1635145500000|2021-10-25 07:05:00|1541.87|1539.47|1542.17|1540.17|1543.41|1541.41|1541.18|1539.18|0
1635145800000|2021-10-25 07:10:00|1541.92|1539.92|1541.42|1539.42|1542.92|1540.92|1541.42|1539.42|0
1635146100000|2021-10-25 07:15:00|1542.17|1540.17|1542.67|1540.67|1543.16|1541.16|1541.42|1539.42|0
1635146400000|2021-10-25 07:20:00|1542.42|1540.42|1542.42|1540.42|1542.42|1540.42|1541.17|1539.17|0
1635146700000|2021-10-25 07:25:00|1542.54|1540.54|1542.17|1540.17|1542.91|1540.91|1541.92|1539.92|0
1635147000000|2021-10-25 07:30:00|1541.92|1539.92|1542.91|1540.91|1543.16|1541.16|1540.68|1538.68|0
1635147300000|2021-10-25 07:35:00|1542.78|1540.78|1543.16|1541.16|1543.66|1541.66|1542.66|1540.66|0
1635147600000|2021-10-25 07:40:00|1542.91|1540.91|1543.66|1541.66|1544.16|1542.16|1542.91|1540.91|0
1635147900000|2021-10-25 07:45:00|1543.91|1541.91|1543.66|1541.66|1544.16|1542.16|1542.42|1540.42|0
1635148200000|2021-10-25 07:50:00|1543.41|1541.41|1542.41|1540.41|1543.41|1541.41|1542.29|1540.29|0
1635148500000|2021-10-25 07:55:00|1542.66|1540.66|1543.16|1541.16|1543.66|1541.66|1542.41|1540.41|0
1635148800000|2021-10-25 08:00:00|1542.91|1540.91|1545.89|1543.89|1545.89|1543.89|1542.66|1540.66|0
1635149100000|2021-10-25 08:05:00|1545.64|1543.64|1547.88|1545.88|1548.63|1546.63|1545.4|1543.4|0
1635149400000|2021-10-25 08:10:00|1547.63|1545.63|1546.14|1544.14|1547.88|1545.88|1546.14|1544.14|0
1635149700000|2021-10-25 08:15:00|1546.39|1544.39|1545.64|1543.64|1546.39|1544.39|1545.4|1543.4|0
1635150000000|2021-10-25 08:20:00|1545.89|1543.89|1545.64|1543.64|1546.89|1544.89|1545.64|1543.64|0
1635150300000|2021-10-25 08:25:00|1545.89|1543.89|1545.39|1543.39|1546.39|1544.39|1545.15|1543.15|0
1635150600000|2021-10-25 08:30:00|1545.51|1543.51|1545.37|1543.37|1545.86|1543.86|1544.62|1542.62|0
1635150900000|2021-10-25 08:35:00|1545.48|1543.48|1544.87|1542.87|1545.61|1543.61|1544.37|1542.37|0
1635151200000|2021-10-25 08:40:00|1544.62|1542.62|1544.87|1542.87|1545.36|1543.36|1544.37|1542.37|0
1635151500000|2021-10-25 08:45:00|1544.62|1542.62|1545.36|1543.36|1545.61|1543.61|1544.62|1542.62|0
1635151800000|2021-10-25 08:50:00|1545.23|1543.23|1544.87|1542.87|1545.36|1543.36|1544.37|1542.37|0
1635152100000|2021-10-25 08:55:00|1544.62|1542.62|1543.87|1541.87|1544.74|1542.74|1543.62|1541.62|0
1635152400000|2021-10-25 09:00:00|1543.62|1541.62|1544.87|1542.87|1544.87|1542.87|1543.37|1541.37|0
1635152700000|2021-10-25 09:05:00|1545.11|1543.11|1544.37|1542.37|1545.11|1543.11|1544.12|1542.12|0
1635153000000|2021-10-25 09:10:00|1544.24|1542.24|1544.37|1542.37|1544.62|1542.62|1544.12|1542.12|0
1635153300000|2021-10-25 09:15:00|1544.62|1542.62|1543.62|1541.62|1544.62|1542.62|1543.62|1541.62|0
1635153600000|2021-10-25 09:20:00|1543.37|1541.37|1541.88|1539.88|1543.87|1541.87|1541.88|1539.88|0
1635153900000|2021-10-25 09:25:00|1541.63|1539.63|1541.88|1539.88|1542.63|1540.63|1541.63|1539.63|0
1635154200000|2021-10-25 09:30:00|1542.13|1540.13|1542.87|1540.87|1542.99|1540.99|1541.88|1539.88|0
1635154500000|2021-10-25 09:35:00|1543.12|1541.12|1543.12|1541.12|1543.87|1541.87|1543.12|1541.12|0
1635154800000|2021-10-25 09:40:00|1543.37|1541.37|1542.87|1540.87|1543.62|1541.62|1542.38|1540.38|0
1635155100000|2021-10-25 09:45:00|1543.12|1541.12|1542.87|1540.87|1543.62|1541.62|1542.63|1540.63|0
1635155400000|2021-10-25 09:50:00|1542.74|1540.74|1542.62|1540.62|1543.12|1541.12|1542.5|1540.5|0
1635155700000|2021-10-25 09:55:00|1542.5|1540.5|1542.38|1540.38|1542.87|1540.87|1542.13|1540.13|0
1635156000000|2021-10-25 10:00:00|1542.62|1540.62|1542.87|1540.87|1543.12|1541.12|1542.13|1540.13|0
1635156300000|2021-10-25 10:05:00|1543.12|1541.12|1542.87|1540.87|1543.37|1541.37|1542.38|1540.38|0
1635156600000|2021-10-25 10:10:00|1542.99|1540.99|1544.36|1542.36|1544.61|1542.61|1542.87|1540.87|0
1635156900000|2021-10-25 10:15:00|1544.11|1542.11|1544.61|1542.61|1545.11|1543.11|1543.87|1541.87|0
1635157200000|2021-10-25 10:20:00|1544.73|1542.73|1544.86|1542.86|1544.86|1542.86|1544.36|1542.36|0
1635157500000|2021-10-25 10:25:00|1544.61|1542.61|1544.86|1542.86|1545.6|1543.6|1544.61|1542.61|0
1635157800000|2021-10-25 10:30:00|1544.61|1542.61|1544.86|1542.86|1545.11|1543.11|1544.61|1542.61|0
1635158100000|2021-10-25 10:35:00|1545.11|1543.11|1545.11|1543.11|1545.6|1543.6|1544.98|1542.98|0
1635158400000|2021-10-25 10:40:00|1544.86|1542.86|1544.86|1542.86|1545.11|1543.11|1544.86|1542.86|0
1635158700000|2021-10-25 10:45:00|1544.73|1542.73|1544.61|1542.61|1544.86|1542.86|1544.36|1542.36|0
1635159000000|2021-10-25 10:50:00|1544.86|1542.86|1544.86|1542.86|1545.35|1543.35|1544.36|1542.36|0
1635159300000|2021-10-25 10:55:00|1545.11|1543.11|1544.61|1542.61|1545.11|1543.11|1544.36|1542.36|0
1635159600000|2021-10-25 11:00:00|1544.36|1542.36|1542.62|1540.62|1544.36|1542.36|1542.37|1540.37|0
1635159900000|2021-10-25 11:05:00|1542.49|1540.49|1542.62|1540.62|1542.87|1540.87|1541.25|1539.25|0
1635160200000|2021-10-25 11:10:00|1542.37|1540.37|1543.61|1541.61|1543.61|1541.61|1542.37|1540.37|0
1635160500000|2021-10-25 11:15:00|1543.36|1541.36|1544.61|1542.61|1544.85|1542.85|1543.36|1541.36|0
1635160800000|2021-10-25 11:20:00|1544.85|1542.85|1544.36|1542.36|1545.35|1543.35|1544.36|1542.36|0
1635161100000|2021-10-25 11:25:00|1544.11|1542.11|1544.11|1542.11|1544.36|1542.36|1543.36|1541.36|0
1635161400000|2021-10-25 11:30:00|1543.86|1541.86|1543.36|1541.36|1544.11|1542.11|1543.36|1541.36|0
1635161700000|2021-10-25 11:35:00|1543.11|1541.11|1543.61|1541.61|1543.86|1541.86|1543.11|1541.11|0
1635162000000|2021-10-25 11:40:00|1543.36|1541.36|1543.36|1541.36|1543.86|1541.86|1543.11|1541.11|0
1635162300000|2021-10-25 11:45:00|1543.11|1541.11|1545.1|1543.1|1545.1|1543.1|1543.11|1541.11|0
1635162600000|2021-10-25 11:50:00|1545.35|1543.35|1545.6|1543.6|1545.6|1543.6|1544.36|1542.36|0
1635162900000|2021-10-25 11:55:00|1545.85|1543.85|1546.09|1544.09|1546.09|1544.09|1544.6|1542.6|0
1635163200000|2021-10-25 12:00:00|1546.34|1544.34|1545.35|1543.35|1546.59|1544.59|1544.85|1542.85|0
1635163500000|2021-10-25 12:05:00|1545.6|1543.6|1545.1|1543.1|1545.6|1543.6|1544.6|1542.6|0
1635163800000|2021-10-25 12:10:00|1544.85|1542.85|1545.35|1543.35|1545.6|1543.6|1544.35|1542.35|0
1635164100000|2021-10-25 12:15:00|1545.6|1543.6|1547.09|1545.09|1547.34|1545.34|1545.6|1543.6|0
1635164400000|2021-10-25 12:20:00|1546.84|1544.84|1544.85|1542.85|1547.09|1545.09|1544.6|1542.6|0
1635164700000|2021-10-25 12:25:00|1545.1|1543.1|1546.09|1544.09|1546.09|1544.09|1544.85|1542.85|0
1635165000000|2021-10-25 12:30:00|1546.34|1544.34|1545.59|1543.59|1546.84|1544.84|1545.35|1543.35|0
1635165300000|2021-10-25 12:35:00|1545.47|1543.47|1545.59|1543.59|1545.84|1543.84|1545.1|1543.1|0
1635165600000|2021-10-25 12:40:00|1545.84|1543.84|1546.34|1544.34|1546.59|1544.59|1545.59|1543.59|0
1635165900000|2021-10-25 12:45:00|1546.09|1544.09|1546.09|1544.09|1546.84|1544.84|1545.84|1543.84|0
1635166200000|2021-10-25 12:50:00|1546.34|1544.34|1545.59|1543.59|1546.34|1544.34|1545.34|1543.34|0
1635166500000|2021-10-25 12:55:00|1545.84|1543.84|1545.34|1543.34|1546.09|1544.09|1544.85|1542.85|0
1635166800000|2021-10-25 13:00:00|1545.1|1543.1|1546.34|1544.34|1546.34|1544.34|1545.1|1543.1|0
1635167100000|2021-10-25 13:05:00|1546.09|1544.09|1546.31|1544.31|1546.34|1544.34|1545.84|1543.84|0
1635167400000|2021-10-25 13:10:00|1546.81|1544.81|1547.06|1545.06|1547.06|1545.06|1546.31|1544.31|0
1635167700000|2021-10-25 13:15:00|1547.3|1545.3|1548.05|1546.05|1548.3|1546.3|1546.56|1544.56|0
1635168000000|2021-10-25 13:20:00|1548.3|1546.3|1549.29|1547.29|1550.04|1548.04|1548.3|1546.3|0
1635168300000|2021-10-25 13:25:00|1549.54|1547.54|1550.29|1548.29|1550.53|1548.53|1548.79|1546.79|0
1635168600000|2021-10-25 13:30:00|1549.79|1547.79|1544.32|1542.32|1550.29|1548.29|1543.82|1541.82|0
1635168900000|2021-10-25 13:35:00|1544.07|1542.07|1537.86|1535.86|1545.56|1543.56|1537.36|1535.36|0
1635169200000|2021-10-25 13:40:00|1536.86|1534.86|1537.11|1535.11|1537.36|1535.36|1531.39|1529.39|0
1635169500000|2021-10-25 13:45:00|1535.87|1533.87|1536.98|1534.98|1538.35|1536.35|1534.37|1532.37|0
1635169800000|2021-10-25 13:50:00|1536.86|1534.86|1539.84|1537.84|1539.84|1537.84|1535.37|1533.37|0
1635170100000|2021-10-25 13:55:00|1540.59|1538.59|1543.94|1541.94|1545.06|1543.06|1540.59|1538.59|0
1635170400000|2021-10-25 14:00:00|1544.81|1542.81|1545.56|1543.56|1546.8|1544.8|1544.07|1542.07|0
1635170700000|2021-10-25 14:05:00|1545.81|1543.81|1544.07|1542.07|1545.81|1543.81|1542.08|1540.08|0
1635171000000|2021-10-25 14:10:00|1544.32|1542.32|1542.58|1540.58|1545.31|1543.31|1541.58|1539.58|0
1635171300000|2021-10-25 14:15:00|1543.07|1541.07|1546.3|1544.3|1547.05|1545.05|1542.58|1540.58|0
1635171600000|2021-10-25 14:20:00|1546.55|1544.55|1543.32|1541.32|1546.55|1544.55|1543.32|1541.32|0
1635171900000|2021-10-25 14:25:00|1543.57|1541.57|1546.3|1544.3|1546.3|1544.3|1540.34|1538.34|0
1635172200000|2021-10-25 14:30:00|1546.55|1544.55|1547.05|1545.05|1547.55|1545.55|1544.81|1542.81|0
1635172500000|2021-10-25 14:35:00|1547.3|1545.3|1546.55|1544.55|1547.55|1545.55|1544.31|1542.31|0
1635172800000|2021-10-25 14:40:00|1546.3|1544.3|1546.55|1544.55|1547.79|1545.79|1545.31|1543.31|0
1635173100000|2021-10-25 14:45:00|1546.8|1544.8|1548.54|1546.54|1548.79|1546.79|1545.8|1543.8|0
1635173400000|2021-10-25 14:50:00|1548.29|1546.29|1549.04|1547.04|1549.53|1547.53|1547.79|1545.79|0
1635173700000|2021-10-25 14:55:00|1549.28|1547.28|1549.04|1547.04|1550.03|1548.03|1548.79|1546.79|0
1635174000000|2021-10-25 15:00:00|1549.28|1547.28|1549.53|1547.53|1550.78|1548.78|1547.54|1545.54|0
1635174300000|2021-10-25 15:05:00|1549.78|1547.78|1551.77|1549.77|1552.27|1550.27|1549.53|1547.53|0
1635174600000|2021-10-25 15:10:00|1552.02|1550.02|1553.51|1551.51|1553.76|1551.76|1550.28|1548.28|0
1635174900000|2021-10-25 15:15:00|1553.76|1551.76|1552.76|1550.76|1554.01|1552.01|1552.52|1550.52|0
1635175200000|2021-10-25 15:20:00|1552.52|1550.52|1551.52|1549.52|1553.26|1551.26|1551.52|1549.52|0
1635175500000|2021-10-25 15:25:00|1551.27|1549.27|1553.51|1551.51|1553.51|1551.51|1550.77|1548.77|0
1635175800000|2021-10-25 15:30:00|1553.76|1551.76|1551.74|1549.74|1553.76|1551.76|1551.49|1549.49|0
1635176100000|2021-10-25 15:35:00|1551.99|1549.99|1551.74|1549.74|1552.99|1550.99|1551|1549|0
1635176400000|2021-10-25 15:40:00|1551.99|1549.99|1552.99|1550.99|1553.48|1551.48|1551.99|1549.99|0
1635176700000|2021-10-25 15:45:00|1553.23|1551.23|1552.24|1550.24|1553.98|1551.98|1551.99|1549.99|0
1635177000000|2021-10-25 15:50:00|1551.99|1549.99|1554.73|1552.73|1555.97|1553.97|1551.99|1549.99|0
1635177300000|2021-10-25 15:55:00|1554.48|1552.48|1556.22|1554.22|1556.47|1554.47|1553.98|1551.98|0
1635177600000|2021-10-25 16:00:00|1556.47|1554.47|1558.7|1556.7|1558.95|1556.95|1554.97|1552.97|0
1635177900000|2021-10-25 16:05:00|1558.46|1556.46|1559.95|1557.95|1560.94|1558.94|1557.96|1555.96|0
1635178200000|2021-10-25 16:10:00|1560.2|1558.2|1559.95|1557.95|1560.69|1558.69|1559.45|1557.45|0
1635178500000|2021-10-25 16:15:00|1559.7|1557.7|1559.45|1557.45|1560.44|1558.44|1558.95|1556.95|0
1635178800000|2021-10-25 16:20:00|1559.7|1557.7|1560.94|1558.94|1560.94|1558.94|1558.21|1556.21|0
1635179100000|2021-10-25 16:25:00|1561.19|1559.19|1560.94|1558.94|1561.69|1559.69|1560.44|1558.44|0
1635179400000|2021-10-25 16:30:00|1561.19|1559.19|1560.44|1558.44|1561.19|1559.19|1560.19|1558.19|0
1635179700000|2021-10-25 16:35:00|1560.19|1558.19|1560.94|1558.94|1560.94|1558.94|1559.2|1557.2|0
1635180000000|2021-10-25 16:40:00|1561.19|1559.19|1561.19|1559.19|1561.93|1559.93|1560.69|1558.69|0
1635180300000|2021-10-25 16:45:00|1560.94|1558.94|1561.93|1559.93|1562.93|1560.93|1560.94|1558.94|0
1635180600000|2021-10-25 16:50:00|1562.18|1560.18|1561.44|1559.44|1562.43|1560.43|1560.94|1558.94|0
1635180900000|2021-10-25 16:55:00|1561.56|1559.56|1561.19|1559.19|1562.18|1560.18|1560.94|1558.94|0
1635181200000|2021-10-25 17:00:00|1561.44|1559.44|1562.18|1560.18|1562.68|1560.68|1561.44|1559.44|0
1635181500000|2021-10-25 17:05:00|1561.93|1559.93|1563.92|1561.92|1564.17|1562.17|1561.93|1559.93|0
1635181800000|2021-10-25 17:10:00|1564.17|1562.17|1565.66|1563.66|1566.41|1564.41|1563.67|1561.67|0
1635182100000|2021-10-25 17:15:00|1565.41|1563.41|1564.42|1562.42|1565.66|1563.66|1563.92|1561.92|0
1635182400000|2021-10-25 17:20:00|1564.17|1562.17|1562.45|1560.45|1564.2|1562.2|1561.96|1559.96|0
1635182700000|2021-10-25 17:25:00|1562.7|1560.7|1563.7|1561.7|1563.7|1561.7|1562.45|1560.45|0
1635183000000|2021-10-25 17:30:00|1563.95|1561.95|1562.95|1560.95|1564.44|1562.44|1562.7|1560.7|0
1635183300000|2021-10-25 17:35:00|1562.7|1560.7|1561.46|1559.46|1562.95|1560.95|1561.46|1559.46|0
1635183600000|2021-10-25 17:40:00|1561.21|1559.21|1561.21|1559.21|1561.46|1559.46|1559.97|1557.97|0
1635183900000|2021-10-25 17:45:00|1560.96|1558.96|1560.46|1558.46|1561.46|1559.46|1560.21|1558.21|0
1635184200000|2021-10-25 17:50:00|1560.21|1558.21|1561.46|1559.46|1561.46|1559.46|1559.97|1557.97|0
1635184500000|2021-10-25 17:55:00|1561.71|1559.71|1561.46|1559.46|1562.2|1560.2|1561.21|1559.21|0
1635184800000|2021-10-25 18:00:00|1561.21|1559.21|1560.21|1558.21|1561.71|1559.71|1559.47|1557.47|0
1635185100000|2021-10-25 18:05:00|1560.46|1558.46|1561.21|1559.21|1561.71|1559.71|1559.72|1557.72|0
1635185400000|2021-10-25 18:10:00|1560.96|1558.96|1560.21|1558.21|1561.21|1559.21|1560.21|1558.21|0
1635185700000|2021-10-25 18:15:00|1560.46|1558.46|1561.94|1559.94|1561.94|1559.94|1560.46|1558.46|0
1635186000000|2021-10-25 18:20:00|1561.7|1559.7|1563.19|1561.19|1563.68|1561.68|1561.45|1559.45|0
1635186300000|2021-10-25 18:25:00|1562.94|1560.94|1564.93|1562.93|1564.93|1562.93|1562.94|1560.94|0
1635186600000|2021-10-25 18:30:00|1564.68|1562.68|1565.43|1563.43|1565.92|1563.92|1564.43|1562.43|0
1635186900000|2021-10-25 18:35:00|1565.67|1563.67|1563.19|1561.19|1565.92|1563.92|1562.94|1560.94|0
1635187200000|2021-10-25 18:40:00|1562.94|1560.94|1562.19|1560.19|1564.18|1562.18|1561.69|1559.69|0
1635187500000|2021-10-25 18:45:00|1561.94|1559.94|1562.44|1560.44|1562.44|1560.44|1560.95|1558.95|0
1635187800000|2021-10-25 18:50:00|1562.19|1560.19|1562.94|1560.94|1563.43|1561.43|1561.69|1559.69|0
1635188100000|2021-10-25 18:55:00|1562.69|1560.69|1562.19|1560.19|1563.43|1561.43|1561.69|1559.69|0
1635188400000|2021-10-25 19:00:00|1561.94|1559.94|1562.19|1560.19|1562.69|1560.69|1561.44|1559.44|0
1635188700000|2021-10-25 19:05:00|1562.44|1560.44|1561.44|1559.44|1562.94|1560.94|1561.19|1559.19|0
1635189000000|2021-10-25 19:10:00|1561.69|1559.69|1560.7|1558.7|1561.69|1559.69|1560.45|1558.45|0
1635189300000|2021-10-25 19:15:00|1560.45|1558.45|1560.2|1558.2|1561.44|1559.44|1559.7|1557.7|0
1635189600000|2021-10-25 19:20:00|1560.45|1558.45|1558.46|1556.46|1560.94|1558.94|1558.21|1556.21|0
1635189900000|2021-10-25 19:25:00|1558.21|1556.21|1561.44|1559.44|1561.44|1559.44|1558.21|1556.21|0
1635190200000|2021-10-25 19:30:00|1561.19|1559.19|1559.95|1557.95|1561.44|1559.44|1559.2|1557.2|0
1635190500000|2021-10-25 19:35:00|1560.2|1558.2|1560.94|1558.94|1560.94|1558.94|1559.2|1557.2|0
1635190800000|2021-10-25 19:40:00|1560.69|1558.69|1560.69|1558.69|1561.69|1559.69|1559.82|1557.82|0
1635191100000|2021-10-25 19:45:00|1560.45|1558.45|1559.45|1557.45|1560.69|1558.69|1558.7|1556.7|0
1635191400000|2021-10-25 19:50:00|1559.95|1557.95|1558.45|1556.45|1560.45|1558.45|1557.96|1555.96|0
1635191700000|2021-10-25 19:55:00|1558.7|1556.7|1562.19|1560.19|1562.19|1560.19|1556.47|1554.47|0
1635192000000|2021-10-25 20:00:00|1561.94|1559.94|1558.95|1556.95|1562.68|1560.68|1558.7|1556.7|0
1635192300000|2021-10-25 20:05:00|1558.7|1556.7|1561.69|1559.69|1562.93|1560.93|1554.97|1552.97|0
1635192600000|2021-10-25 20:10:00|1561.44|1559.44|1562.18|1560.18|1562.43|1560.43|1560.44|1558.44|0
1635192900000|2021-10-25 20:15:00|1561.89|1559.49|1564.87|1562.47|1565.37|1562.97|1561.89|1559.49|0
1635193200000|2021-10-25 20:20:00|1564.62|1562.22|1566.11|1563.71|1566.36|1563.96|1564.12|1561.72|0
1635193500000|2021-10-25 20:25:00|1565.87|1563.47|1566.36|1563.96|1566.36|1563.96|1565.87|1563.47|0
1635193800000|2021-10-25 20:30:00|1566.61|1564.21|1567.61|1565.21|1567.86|1565.46|1566.61|1564.21|0
1635194100000|2021-10-25 20:35:00|1567.86|1565.46|1568.6|1566.2|1568.6|1566.2|1567.85|1565.45|0
1635194400000|2021-10-25 20:40:00|1568.35|1565.95|1567.85|1565.45|1568.35|1565.95|1567.85|1565.45|0
1635194700000|2021-10-25 20:45:00|1567.61|1565.21|1566.86|1564.46|1567.61|1565.21|1566.61|1564.21|0
1635195000000|2021-10-25 20:50:00|1566.61|1564.21|1567.6|1565.2|1567.85|1565.45|1566.61|1564.21|0
1635195300000|2021-10-25 20:55:00|1567.85|1565.45|1567.72|1565.32|1568.22|1565.82|1567.6|1565.2|0
1635195600000|2021-10-25 21:00:00|1567.76|1565.36|1567.87|1565.47|1567.98|1565.58|1567.72|1565.32|0
1635195900000|2021-10-25 21:05:00|1567.8|1565.4|1567.83|1565.43|1567.91|1565.51|1567.72|1565.32|0
1635196200000|2021-10-25 21:10:00|1567.72|1565.32|1567.76|1565.36|1567.76|1565.36|1567.69|1565.29|0
1635196500000|2021-10-25 21:15:00|1567.8|1565.4|1567.29|1564.89|1567.8|1565.4|1566.94|1564.54|0
1635196800000|2021-10-25 21:20:00|1567.25|1564.85|1567.61|1565.21|1567.69|1565.29|1567.25|1564.85|0
1635197100000|2021-10-25 21:25:00|1567.58|1565.18|1567.54|1565.14|1567.61|1565.21|1567.4|1565|0
1635197400000|2021-10-25 21:30:00|1567.51|1565.11|1567.76|1565.36|1567.76|1565.36|1567.51|1565.11|0
1635197700000|2021-10-25 21:35:00|1567.87|1565.47|1567.91|1565.51|1567.91|1565.51|1567.83|1565.43|0
1635198000000|2021-10-25 21:40:00|1567.87|1565.47|1567.29|1564.89|1567.87|1565.47|1566.86|1564.46|0
1635198300000|2021-10-25 21:45:00|1567.21|1564.81|1567.43|1565.03|1567.47|1565.07|1567.21|1564.81|0
1635198600000|2021-10-25 21:50:00|1567.32|1564.92|1566.96|1564.56|1567.32|1564.92|1566.96|1564.56|0
1635198900000|2021-10-25 21:55:00|1566.93|1564.53|1567.47|1565.07|1567.47|1565.07|1566.93|1564.53|0
1635199200000|2021-10-25 22:00:00|1567.72|1565.32|1566.6|1564.2|1568.22|1565.82|1565.86|1563.46|0
1635199500000|2021-10-25 22:05:00|1566.36|1563.96|1565.61|1563.21|1566.6|1564.2|1565.61|1563.21|0
1635199800000|2021-10-25 22:10:00|1565.36|1562.96|1565.86|1563.46|1565.86|1563.46|1565.36|1562.96|0
1635200100000|2021-10-25 22:15:00|1565.98|1563.58|1566.11|1563.71|1566.36|1563.96|1565.98|1563.58|0
1635200400000|2021-10-25 22:20:00|1566.35|1563.95|1566.6|1564.2|1566.85|1564.45|1566.11|1563.71|0
1635200700000|2021-10-25 22:25:00|1566.85|1564.45|1566.85|1564.45|1567.35|1564.95|1566.85|1564.45|0
1635201000000|2021-10-25 22:30:00|1566.72|1564.32|1565.36|1562.96|1566.85|1564.45|1565.36|1562.96|0
1635201300000|2021-10-25 22:35:00|1565.11|1562.71|1564.86|1562.46|1565.36|1562.96|1564.61|1562.21|0
1635201600000|2021-10-25 22:40:00|1565.11|1562.71|1565.36|1562.96|1565.36|1562.96|1564.61|1562.21|0
1635201900000|2021-10-25 22:45:00|1565.11|1562.71|1565.36|1562.96|1565.61|1563.21|1564.86|1562.46|0
1635202200000|2021-10-25 22:50:00|1565.61|1563.21|1565.11|1562.71|1565.86|1563.46|1564.86|1562.46|0
1635202500000|2021-10-25 22:55:00|1564.86|1562.46|1564.61|1562.21|1565.11|1562.71|1564.11|1561.71|0
1635202800000|2021-10-25 23:00:00|1564.86|1562.46|1565.11|1562.71|1565.11|1562.71|1564.23|1561.83|0
1635203100000|2021-10-25 23:05:00|1565.36|1562.96|1565.36|1562.96|1565.85|1563.45|1565.11|1562.71|0
1635203400000|2021-10-25 23:10:00|1565.6|1563.2|1565.36|1562.96|1565.85|1563.45|1565.23|1562.83|0
1635203700000|2021-10-25 23:15:00|1565.6|1563.2|1565.11|1562.71|1565.6|1563.2|1564.86|1562.46|0
1635204000000|2021-10-25 23:20:00|1564.86|1562.46|1565.11|1562.71|1565.36|1562.96|1564.86|1562.46|0
1635204300000|2021-10-25 23:25:00|1565.36|1562.96|1565.11|1562.71|1565.6|1563.2|1565.11|1562.71|0
1635204600000|2021-10-25 23:30:00|1565.35|1562.95|1566.35|1563.95|1566.6|1564.2|1565.11|1562.71|0
1635204900000|2021-10-25 23:35:00|1566.1|1563.7|1566.85|1564.45|1566.85|1564.45|1566.1|1563.7|0
1635205200000|2021-10-25 23:40:00|1567.1|1564.7|1566.85|1564.45|1567.34|1564.94|1566.6|1564.2|0
1635205500000|2021-10-25 23:45:00|1567.09|1564.69|1567.84|1565.44|1568.34|1565.94|1567.09|1564.69|0
1635205800000|2021-10-25 23:50:00|1567.96|1565.56|1569.08|1566.68|1569.58|1567.18|1567.84|1565.44|0
1635206100000|2021-10-25 23:55:00|1569.2|1566.8|1569.08|1566.68|1569.33|1566.93|1568.84|1566.44|0
1635206400000|2021-10-26 00:00:00|1570.58|1568.18|1567.84|1565.44|1571.07|1568.67|1567.84|1565.44|0
1635206700000|2021-10-26 00:05:00|1568.09|1565.69|1571.07|1568.67|1571.32|1568.92|1567.84|1565.44|0
1635207000000|2021-10-26 00:10:00|1571.32|1568.92|1571.07|1568.67|1572.07|1569.67|1570.58|1568.18|0
1635207300000|2021-10-26 00:15:00|1570.82|1568.42|1571.07|1568.67|1572.32|1569.92|1570.58|1568.18|0
1635207600000|2021-10-26 00:20:00|1571.57|1569.17|1570.82|1568.42|1571.57|1569.17|1570.57|1568.17|0
1635207900000|2021-10-26 00:25:00|1570.94|1568.54|1571.57|1569.17|1571.69|1569.29|1570.33|1567.93|0
1635208200000|2021-10-26 00:30:00|1571.82|1569.42|1570.82|1568.42|1572.07|1569.67|1570.08|1567.68|0
1635208500000|2021-10-26 00:35:00|1570.69|1568.29|1570.32|1567.92|1571.57|1569.17|1570.32|1567.92|0
1635208800000|2021-10-26 00:40:00|1570.57|1568.17|1571.82|1569.42|1572.07|1569.67|1569.33|1566.93|0
1635209100000|2021-10-26 00:45:00|1571.69|1569.29|1573.18|1570.78|1573.81|1571.41|1571.57|1569.17|0
1635209400000|2021-10-26 00:50:00|1573.31|1570.91|1572.56|1570.16|1573.31|1570.91|1572.56|1570.16|0
1635209700000|2021-10-26 00:55:00|1572.81|1570.41|1573.06|1570.66|1573.81|1571.41|1572.68|1570.28|0
1635210000000|2021-10-26 01:00:00|1573.31|1570.91|1574.55|1572.15|1574.8|1572.4|1573.06|1570.66|0
1635210300000|2021-10-26 01:05:00|1574.8|1572.4|1575.05|1572.65|1575.55|1573.15|1574.55|1572.15|0
1635210600000|2021-10-26 01:10:00|1574.8|1572.4|1575.3|1572.9|1575.3|1572.9|1574.55|1572.15|0
1635210900000|2021-10-26 01:15:00|1575.55|1573.15|1575.3|1572.9|1575.8|1573.4|1574.55|1572.15|0
1635211200000|2021-10-26 01:20:00|1575.05|1572.65|1575.55|1573.15|1577.29|1574.89|1575.05|1572.65|0
1635211500000|2021-10-26 01:25:00|1575.3|1572.9|1575.05|1572.65|1575.42|1573.02|1574.8|1572.4|0
1635211800000|2021-10-26 01:30:00|1574.8|1572.4|1573.06|1570.66|1574.8|1572.4|1573.06|1570.66|0
1635212100000|2021-10-26 01:35:00|1572.81|1570.41|1574.05|1571.65|1574.8|1572.4|1572.81|1570.41|0
1635212400000|2021-10-26 01:40:00|1574.3|1571.9|1572.56|1570.16|1574.42|1572.02|1572.56|1570.16|0
1635212700000|2021-10-26 01:45:00|1572.31|1569.91|1572.81|1570.41|1573.06|1570.66|1572.06|1569.66|0
1635213000000|2021-10-26 01:50:00|1572.31|1569.91|1573.06|1570.66|1573.31|1570.91|1572.06|1569.66|0
1635213300000|2021-10-26 01:55:00|1573.31|1570.91|1572.31|1569.91|1573.55|1571.15|1572.31|1569.91|0
1635213600000|2021-10-26 02:00:00|1571.56|1569.16|1571.93|1569.53|1572.31|1569.91|1571.07|1568.67|0
1635213900000|2021-10-26 02:05:00|1572.06|1569.66|1571.31|1568.91|1572.06|1569.66|1571.06|1568.66|0
1635214200000|2021-10-26 02:10:00|1571.06|1568.66|1572.06|1569.66|1572.06|1569.66|1571.06|1568.66|0
1635214500000|2021-10-26 02:15:00|1572.31|1569.91|1572.31|1569.91|1572.31|1569.91|1571.93|1569.53|0
1635214800000|2021-10-26 02:20:00|1572.06|1569.66|1572.31|1569.91|1572.56|1570.16|1571.56|1569.16|0
1635215100000|2021-10-26 02:25:00|1572.43|1570.03|1571.81|1569.41|1572.56|1570.16|1571.56|1569.16|0
1635215400000|2021-10-26 02:30:00|1571.56|1569.16|1572.31|1569.91|1572.56|1570.16|1571.56|1569.16|0
1635215700000|2021-10-26 02:35:00|1572.06|1569.66|1572.31|1569.91|1572.43|1570.03|1571.81|1569.41|0
1635216000000|2021-10-26 02:40:00|1572.06|1569.66|1571.93|1569.53|1572.31|1569.91|1571.81|1569.41|0
1635216300000|2021-10-26 02:45:00|1572.06|1569.66|1572.55|1570.15|1572.56|1570.16|1571.93|1569.53|0
1635216600000|2021-10-26 02:50:00|1572.8|1570.4|1574.05|1571.65|1574.05|1571.65|1572.8|1570.4|0
1635216900000|2021-10-26 02:55:00|1573.8|1571.4|1574.3|1571.9|1574.54|1572.14|1573.8|1571.4|0
1635217200000|2021-10-26 03:00:00|1574.54|1572.14|1573.8|1571.4|1574.54|1572.14|1573.55|1571.15|0
1635217500000|2021-10-26 03:05:00|1574.05|1571.65|1573.3|1570.9|1574.05|1571.65|1573.3|1570.9|0
1635217800000|2021-10-26 03:10:00|1573.05|1570.65|1572.55|1570.15|1573.3|1570.9|1572.55|1570.15|0
1635218100000|2021-10-26 03:15:00|1572.8|1570.4|1572.06|1569.66|1572.8|1570.4|1572.06|1569.66|0
1635218400000|2021-10-26 03:20:00|1572.3|1569.9|1571.81|1569.41|1572.3|1569.9|1571.56|1569.16|0
1635218700000|2021-10-26 03:25:00|1572.05|1569.65|1572.05|1569.65|1572.05|1569.65|1571.81|1569.41|0
1635219000000|2021-10-26 03:30:00|1571.81|1569.41|1571.81|1569.41|1572.05|1569.65|1571.56|1569.16|0
1635219300000|2021-10-26 03:35:00|1571.68|1569.28|1571.31|1568.91|1571.81|1569.41|1571.31|1568.91|0
1635219600000|2021-10-26 03:40:00|1571.06|1568.66|1571.31|1568.91|1571.56|1569.16|1571.06|1568.66|0
1635219900000|2021-10-26 03:45:00|1571.06|1568.66|1570.81|1568.41|1571.06|1568.66|1570.31|1567.91|0
1635220200000|2021-10-26 03:50:00|1570.93|1568.53|1571.18|1568.78|1571.31|1568.91|1570.81|1568.41|0
1635220500000|2021-10-26 03:55:00|1571.06|1568.66|1571.55|1569.15|1571.55|1569.15|1571.06|1568.66|0
1635220800000|2021-10-26 04:00:00|1571.31|1568.91|1572.05|1569.65|1572.05|1569.65|1571.31|1568.91|0
1635221100000|2021-10-26 04:05:00|1571.8|1569.4|1572.05|1569.65|1572.3|1569.9|1571.8|1569.4|0
1635221400000|2021-10-26 04:10:00|1571.8|1569.4|1572.05|1569.65|1572.05|1569.65|1571.8|1569.4|0
1635221700000|2021-10-26 04:15:00|1571.8|1569.4|1572.05|1569.65|1572.3|1569.9|1571.8|1569.4|0
1635222000000|2021-10-26 04:20:00|1572.3|1569.9|1572.05|1569.65|1572.55|1570.15|1572.05|1569.65|0
1635222300000|2021-10-26 04:25:00|1571.8|1569.4|1572.3|1569.9|1572.3|1569.9|1571.8|1569.4|0
1635222600000|2021-10-26 04:30:00|1572.55|1570.15|1572.3|1569.9|1573.05|1570.65|1572.3|1569.9|0
1635222900000|2021-10-26 04:35:00|1572.05|1569.65|1572.55|1570.15|1572.8|1570.4|1572.05|1569.65|0
1635223200000|2021-10-26 04:40:00|1572.8|1570.4|1573.04|1570.64|1573.54|1571.14|1572.67|1570.27|0
1635223500000|2021-10-26 04:45:00|1573.29|1570.89|1572.55|1570.15|1573.29|1570.89|1572.3|1569.9|0
1635223800000|2021-10-26 04:50:00|1572.79|1570.39|1572.05|1569.65|1572.79|1570.39|1572.05|1569.65|0
1635224100000|2021-10-26 04:55:00|1572.3|1569.9|1572.3|1569.9|1572.55|1570.15|1572.05|1569.65|0
1635224400000|2021-10-26 05:00:00|1572.55|1570.15|1572.05|1569.65|1572.79|1570.39|1572.05|1569.65|0
1635224700000|2021-10-26 05:05:00|1572.17|1569.77|1571.55|1569.15|1572.3|1569.9|1571.3|1568.9|0
1635225000000|2021-10-26 05:10:00|1571.8|1569.4|1571.55|1569.15|1572.05|1569.65|1571.3|1568.9|0
1635225300000|2021-10-26 05:15:00|1571.3|1568.9|1571.3|1568.9|1571.8|1569.4|1571.05|1568.65|0
1635225600000|2021-10-26 05:20:00|1571.55|1569.15|1572.05|1569.65|1572.05|1569.65|1571.3|1568.9|0
1635225900000|2021-10-26 05:25:00|1571.8|1569.4|1572.29|1569.89|1572.29|1569.89|1571.55|1569.15|0
1635226200000|2021-10-26 05:30:00|1572.05|1569.65|1571.05|1568.65|1572.29|1569.89|1571.05|1568.65|0
1635226500000|2021-10-26 05:35:00|1570.8|1568.4|1570.55|1568.15|1571.05|1568.65|1570.3|1567.9|0
1635226800000|2021-10-26 05:40:00|1570.3|1567.9|1570.8|1568.4|1571.05|1568.65|1569.93|1567.53|0
1635227100000|2021-10-26 05:45:00|1570.55|1568.15|1570.05|1567.65|1571.05|1568.65|1570.05|1567.65|0
1635227400000|2021-10-26 05:50:00|1570.3|1567.9|1569.8|1567.4|1570.8|1568.4|1569.8|1567.4|0
1635227700000|2021-10-26 05:55:00|1569.56|1567.16|1568.81|1566.41|1569.56|1567.16|1568.31|1565.91|0
1635228000000|2021-10-26 06:00:00|1569.06|1566.66|1569.8|1567.4|1570.05|1567.65|1568.43|1566.03|0
1635228300000|2021-10-26 06:05:00|1569.56|1567.16|1570.3|1567.9|1570.8|1568.4|1569.06|1566.66|0
1635228600000|2021-10-26 06:10:00|1570.17|1567.77|1570.3|1567.9|1570.8|1568.4|1569.8|1567.4|0
1635228900000|2021-10-26 06:15:00|1570.55|1568.15|1571.79|1569.39|1572.29|1569.89|1570.55|1568.15|0
1635229200000|2021-10-26 06:20:00|1572.04|1569.64|1572.29|1569.89|1572.54|1570.14|1571.3|1568.9|0
1635229500000|2021-10-26 06:25:00|1572.04|1569.64|1572.79|1570.39|1573.04|1570.64|1571.54|1569.14|0
1635229800000|2021-10-26 06:30:00|1572.54|1570.14|1573.78|1571.38|1574.28|1571.88|1572.54|1570.14|0
1635230100000|2021-10-26 06:35:00|1573.53|1571.13|1573.04|1570.64|1573.78|1571.38|1572.79|1570.39|0
1635230400000|2021-10-26 06:40:00|1572.79|1570.39|1574.03|1571.63|1574.03|1571.63|1572.54|1570.14|0
1635230700000|2021-10-26 06:45:00|1573.78|1571.38|1574.53|1572.13|1575.52|1573.12|1573.78|1571.38|0
1635231000000|2021-10-26 06:50:00|1574.28|1571.88|1574.53|1572.13|1574.78|1572.38|1574.28|1571.88|0
1635231300000|2021-10-26 06:55:00|1574.78|1572.38|1573.28|1570.88|1574.78|1572.38|1573.03|1570.63|0
1635231600000|2021-10-26 07:00:00|1573.78|1571.38|1574.78|1572.38|1576.27|1573.87|1573.03|1570.63|0
1635231900000|2021-10-26 07:05:00|1574.33|1572.33|1572.34|1570.34|1574.58|1572.58|1571.09|1569.09|0
1635232200000|2021-10-26 07:10:00|1572.09|1570.09|1572.09|1570.09|1572.09|1570.09|1570.59|1568.59|0
1635232500000|2021-10-26 07:15:00|1571.84|1569.84|1571.09|1569.09|1573.08|1571.08|1571.09|1569.09|0
1635232800000|2021-10-26 07:20:00|1571.34|1569.34|1572.34|1570.34|1572.58|1570.58|1570.84|1568.84|0
1635233100000|2021-10-26 07:25:00|1572.21|1570.21|1572.09|1570.09|1572.58|1570.58|1571.84|1569.84|0
1635233400000|2021-10-26 07:30:00|1572.33|1570.33|1572.33|1570.33|1572.58|1570.58|1571.34|1569.34|0
1635233700000|2021-10-26 07:35:00|1572.09|1570.09|1573.58|1571.58|1573.58|1571.58|1571.84|1569.84|0
1635234000000|2021-10-26 07:40:00|1573.33|1571.33|1574.08|1572.08|1575.32|1573.32|1573.08|1571.08|0
1635234300000|2021-10-26 07:45:00|1574.32|1572.32|1575.82|1573.82|1576.07|1574.07|1574.32|1572.32|0
1635234600000|2021-10-26 07:50:00|1576.07|1574.07|1576.31|1574.31|1577.56|1575.56|1575.32|1573.32|0
1635234900000|2021-10-26 07:55:00|1576.56|1574.56|1578.06|1576.06|1578.3|1576.3|1575.82|1573.82|0
1635235200000|2021-10-26 08:00:00|1577.81|1575.81|1578.55|1576.55|1578.8|1576.8|1577.56|1575.56|0
1635235500000|2021-10-26 08:05:00|1578.67|1576.67|1579.59|1577.59|1579.84|1577.84|1578.06|1576.06|0
1635235800000|2021-10-26 08:10:00|1579.84|1577.84|1579.34|1577.34|1579.84|1577.84|1578.84|1576.84|0
1635236100000|2021-10-26 08:15:00|1579.59|1577.59|1579.84|1577.84|1580.09|1578.09|1579.34|1577.34|0
1635236400000|2021-10-26 08:20:00|1580.09|1578.09|1580.83|1578.83|1582.82|1580.82|1579.84|1577.84|0
1635236700000|2021-10-26 08:25:00|1580.58|1578.58|1578.09|1576.09|1580.58|1578.58|1578.09|1576.09|0
1635237000000|2021-10-26 08:30:00|1577.85|1575.85|1577.85|1575.85|1578.59|1576.59|1577.35|1575.35|0
1635237300000|2021-10-26 08:35:00|1577.6|1575.6|1577.6|1575.6|1577.6|1575.6|1576.1|1574.1|0
1635237600000|2021-10-26 08:40:00|1577.84|1575.84|1578.34|1576.34|1578.34|1576.34|1577.1|1575.1|0
1635237900000|2021-10-26 08:45:00|1578.59|1576.59|1578.84|1576.84|1579.34|1577.34|1578.09|1576.09|0
1635238200000|2021-10-26 08:50:00|1579.09|1577.09|1578.59|1576.59|1579.59|1577.59|1578.34|1576.34|0
1635238500000|2021-10-26 08:55:00|1578.71|1576.71|1578.84|1576.84|1579.59|1577.59|1578.59|1576.59|0
1635238800000|2021-10-26 09:00:00|1579.09|1577.09|1577.84|1575.84|1579.09|1577.09|1577.35|1575.35|0
1635239100000|2021-10-26 09:05:00|1577.96|1575.96|1577.84|1575.84|1578.34|1576.34|1577.59|1575.59|0
1635239400000|2021-10-26 09:10:00|1578.09|1576.09|1578.57|1576.57|1578.82|1576.82|1577.57|1575.57|0
1635239700000|2021-10-26 09:15:00|1578.44|1576.44|1578.07|1576.07|1578.57|1576.57|1577.58|1575.58|0
1635240000000|2021-10-26 09:20:00|1578.19|1576.19|1578.82|1576.82|1578.82|1576.82|1578.07|1576.07|0
1635240300000|2021-10-26 09:25:00|1579.07|1577.07|1578.32|1576.32|1579.32|1577.32|1578.32|1576.32|0
1635240600000|2021-10-26 09:30:00|1578.57|1576.57|1578.57|1576.57|1578.57|1576.57|1578.07|1576.07|0
1635240900000|2021-10-26 09:35:00|1578.82|1576.82|1578.32|1576.32|1579.07|1577.07|1578.07|1576.07|0
1635241200000|2021-10-26 09:40:00|1578.07|1576.07|1577.57|1575.57|1578.32|1576.32|1576.58|1574.58|0
1635241500000|2021-10-26 09:45:00|1577.82|1575.82|1577.82|1575.82|1578.32|1576.32|1577.33|1575.33|0
1635241800000|2021-10-26 09:50:00|1577.57|1575.57|1579.07|1577.07|1579.07|1577.07|1577.57|1575.57|0
1635242100000|2021-10-26 09:55:00|1579.32|1577.32|1579.07|1577.07|1579.32|1577.32|1578.32|1576.32|0
1635242400000|2021-10-26 10:00:00|1578.82|1576.82|1579.07|1577.07|1579.56|1577.56|1578.82|1576.82|0
1635242700000|2021-10-26 10:05:00|1579.32|1577.32|1579.07|1577.07|1579.32|1577.32|1579.07|1577.07|0
1635243000000|2021-10-26 10:10:00|1579.31|1577.31|1579.31|1577.31|1579.56|1577.56|1578.82|1576.82|0
1635243300000|2021-10-26 10:15:00|1579.56|1577.56|1579.31|1577.31|1579.56|1577.56|1579.07|1577.07|0
1635243600000|2021-10-26 10:20:00|1579.07|1577.07|1577.82|1575.82|1579.07|1577.07|1577.82|1575.82|0
1635243900000|2021-10-26 10:25:00|1578.07|1576.07|1577.32|1575.32|1578.07|1576.07|1577.32|1575.32|0
1635244200000|2021-10-26 10:30:00|1577.07|1575.07|1576.82|1574.82|1577.32|1575.32|1576.58|1574.58|0
1635244500000|2021-10-26 10:35:00|1577.07|1575.07|1577.57|1575.57|1577.82|1575.82|1577.07|1575.07|0
1635244800000|2021-10-26 10:40:00|1577.69|1575.69|1577.32|1575.32|1577.69|1575.69|1577.07|1575.07|0
1635245100000|2021-10-26 10:45:00|1577.19|1575.19|1577.82|1575.82|1577.82|1575.82|1576.82|1574.82|0
1635245400000|2021-10-26 10:50:00|1577.69|1575.69|1578.07|1576.07|1578.57|1576.57|1577.32|1575.32|0
1635245700000|2021-10-26 10:55:00|1577.94|1575.94|1579.06|1577.06|1579.06|1577.06|1577.94|1575.94|0
1635246000000|2021-10-26 11:00:00|1578.81|1576.81|1579.06|1577.06|1579.06|1577.06|1578.56|1576.56|0
1635246300000|2021-10-26 11:05:00|1579.31|1577.31|1579.81|1577.81|1579.81|1577.81|1579.06|1577.06|0
1635246600000|2021-10-26 11:10:00|1580.06|1578.06|1579.81|1577.81|1580.55|1578.55|1579.81|1577.81|0
1635246900000|2021-10-26 11:15:00|1579.56|1577.56|1579.56|1577.56|1580.31|1578.31|1579.31|1577.31|0
1635247200000|2021-10-26 11:20:00|1579.31|1577.31|1579.56|1577.56|1579.81|1577.81|1579.31|1577.31|0
1635247500000|2021-10-26 11:25:00|1579.81|1577.81|1580.06|1578.06|1580.3|1578.3|1579.56|1577.56|0
1635247800000|2021-10-26 11:30:00|1579.81|1577.81|1579.56|1577.56|1580.3|1578.3|1579.56|1577.56|0
1635248100000|2021-10-26 11:35:00|1579.81|1577.81|1579.06|1577.06|1579.81|1577.81|1578.56|1576.56|0
1635248400000|2021-10-26 11:40:00|1578.81|1576.81|1578.56|1576.56|1578.81|1576.81|1578.56|1576.56|0
1635248700000|2021-10-26 11:45:00|1578.81|1576.81|1577.57|1575.57|1579.06|1577.06|1577.19|1575.19|0
1635249000000|2021-10-26 11:50:00|1577.32|1575.32|1577.81|1575.81|1578.31|1576.31|1577.32|1575.32|0
1635249300000|2021-10-26 11:55:00|1577.57|1575.57|1577.81|1575.81|1578.31|1576.31|1577.57|1575.57|0
1635249600000|2021-10-26 12:00:00|1578.06|1576.06|1577.32|1575.32|1578.31|1576.31|1577.32|1575.32|0
1635249900000|2021-10-26 12:05:00|1577.56|1575.56|1578.31|1576.31|1578.31|1576.31|1577.32|1575.32|0
1635250200000|2021-10-26 12:10:00|1578.56|1576.56|1579.31|1577.31|1579.31|1577.31|1578.56|1576.56|0
1635250500000|2021-10-26 12:15:00|1579.55|1577.55|1579.31|1577.31|1579.8|1577.8|1579.31|1577.31|0
1635250800000|2021-10-26 12:20:00|1579.06|1577.06|1577.81|1575.81|1579.06|1577.06|1577.56|1575.56|0
1635251100000|2021-10-26 12:25:00|1577.56|1575.56|1578.06|1576.06|1578.06|1576.06|1576.32|1574.32|0
1635251400000|2021-10-26 12:30:00|1578.31|1576.31|1578.31|1576.31|1578.81|1576.81|1578.06|1576.06|0
1635251700000|2021-10-26 12:35:00|1578.56|1576.56|1577.56|1575.56|1578.56|1576.56|1577.56|1575.56|0
1635252000000|2021-10-26 12:40:00|1577.31|1575.31|1577.81|1575.81|1578.31|1576.31|1577.31|1575.31|0
1635252300000|2021-10-26 12:45:00|1577.56|1575.56|1577.81|1575.81|1578.06|1576.06|1577.56|1575.56|0
1635252600000|2021-10-26 12:50:00|1577.56|1575.56|1577.56|1575.56|1577.81|1575.81|1577.31|1575.31|0
1635252900000|2021-10-26 12:55:00|1577.31|1575.31|1578.56|1576.56|1578.56|1576.56|1577.31|1575.31|0
1635253200000|2021-10-26 13:00:00|1578.81|1576.81|1578.8|1576.8|1579.05|1577.05|1577.81|1575.81|0
1635253500000|2021-10-26 13:05:00|1579.05|1577.05|1577.31|1575.31|1579.05|1577.05|1577.31|1575.31|0
1635253800000|2021-10-26 13:10:00|1577.56|1575.56|1577.06|1575.06|1577.81|1575.81|1576.81|1574.81|0
1635254100000|2021-10-26 13:15:00|1576.81|1574.81|1577.06|1575.06|1577.31|1575.31|1576.56|1574.56|0
1635254400000|2021-10-26 13:20:00|1577.31|1575.31|1577.81|1575.81|1578.31|1576.31|1576.81|1574.81|0
1635254700000|2021-10-26 13:25:00|1578.06|1576.06|1578.8|1576.8|1579.05|1577.05|1577.56|1575.56|0
1635255000000|2021-10-26 13:30:00|1579.55|1577.55|1580.3|1578.3|1581.29|1579.29|1575.07|1573.07|0
1635255300000|2021-10-26 13:35:00|1579.8|1577.8|1583.02|1581.02|1584.27|1582.27|1579.04|1577.04|0
1635255600000|2021-10-26 13:40:00|1582.03|1580.03|1583.52|1581.52|1585.01|1583.01|1581.28|1579.28|0
1635255900000|2021-10-26 13:45:00|1583.27|1581.27|1581.78|1579.78|1584.52|1582.52|1580.78|1578.78|0
1635256200000|2021-10-26 13:50:00|1582.03|1580.03|1581.53|1579.53|1583.27|1581.27|1580.53|1578.53|0
1635256500000|2021-10-26 13:55:00|1582.03|1580.03|1581.15|1579.15|1584.02|1582.02|1580.65|1578.65|0
1635256800000|2021-10-26 14:00:00|1581.65|1579.65|1583.27|1581.27|1584.02|1582.02|1579.29|1577.29|0
1635257100000|2021-10-26 14:05:00|1582.52|1580.52|1583.02|1581.02|1584.27|1582.27|1581.78|1579.78|0
1635257400000|2021-10-26 14:10:00|1582.77|1580.77|1586.84|1584.84|1587.34|1585.34|1582.77|1580.77|0
1635257700000|2021-10-26 14:15:00|1586.59|1584.59|1590.1|1588.1|1590.32|1588.32|1586.59|1584.59|0
1635258000000|2021-10-26 14:20:00|1590.35|1588.35|1590.59|1588.59|1592.09|1590.09|1589.85|1587.85|0
1635258300000|2021-10-26 14:25:00|1590.35|1588.35|1589.6|1587.6|1590.59|1588.59|1588.6|1586.6|0
1635258600000|2021-10-26 14:30:00|1589.35|1587.35|1589.6|1587.6|1590.35|1588.35|1587.86|1585.86|0
1635258900000|2021-10-26 14:35:00|1589.35|1587.35|1589.85|1587.85|1590.84|1588.84|1588.11|1586.11|0
1635259200000|2021-10-26 14:40:00|1589.6|1587.6|1586.36|1584.36|1590.34|1588.34|1585.87|1583.87|0
1635259500000|2021-10-26 14:45:00|1586.61|1584.61|1588.8|1586.8|1589.8|1587.8|1585.37|1583.37|0
1635259800000|2021-10-26 14:50:00|1588.55|1586.55|1590.55|1588.55|1591.29|1589.29|1588.55|1586.55|0
1635260100000|2021-10-26 14:55:00|1590.79|1588.79|1588.55|1586.55|1591.04|1589.04|1588.55|1586.55|0
1635260400000|2021-10-26 15:00:00|1589.05|1587.05|1587.06|1585.06|1590.3|1588.3|1587.06|1585.06|0
1635260700000|2021-10-26 15:05:00|1587.31|1585.31|1587.56|1585.56|1588.8|1586.8|1586.31|1584.31|0
1635261000000|2021-10-26 15:10:00|1587.81|1585.81|1587.81|1585.81|1588.8|1586.8|1587.56|1585.56|0
1635261300000|2021-10-26 15:15:00|1588.06|1586.06|1589.3|1587.3|1590.05|1588.05|1587.81|1585.81|0
1635261600000|2021-10-26 15:20:00|1589.55|1587.55|1589.55|1587.55|1590.29|1588.29|1589.3|1587.3|0
1635261900000|2021-10-26 15:25:00|1589.8|1587.8|1590.05|1588.05|1590.79|1588.79|1588.55|1586.55|0
1635262200000|2021-10-26 15:30:00|1590.54|1588.54|1581.58|1579.58|1590.79|1588.79|1580.84|1578.84|0
1635262500000|2021-10-26 15:35:00|1581.34|1579.34|1586.31|1584.31|1586.81|1584.81|1579.84|1577.84|0
1635262800000|2021-10-26 15:40:00|1586.06|1584.06|1586.31|1584.31|1587.31|1585.31|1585.57|1583.57|0
1635263100000|2021-10-26 15:45:00|1586.56|1584.56|1583.69|1581.69|1586.56|1584.56|1582.83|1580.83|0
1635263400000|2021-10-26 15:50:00|1583.33|1581.33|1583.32|1581.32|1583.57|1581.57|1581.33|1579.33|0
1635263700000|2021-10-26 15:55:00|1583.57|1581.57|1578.6|1576.6|1583.57|1581.57|1578.6|1576.6|0
1635264000000|2021-10-26 16:00:00|1578.85|1576.85|1573.87|1571.87|1579.84|1577.84|1573.87|1571.87|0
1635264300000|2021-10-26 16:05:00|1574.12|1572.12|1573.22|1571.22|1574.96|1572.96|1572.63|1570.63|0
1635264600000|2021-10-26 16:10:00|1572.97|1570.97|1576.95|1574.95|1576.95|1574.95|1572.47|1570.47|0
1635264900000|2021-10-26 16:15:00|1577.2|1575.2|1577.45|1575.45|1578.19|1576.19|1575.21|1573.21|0
1635265200000|2021-10-26 16:20:00|1577.69|1575.69|1577.45|1575.45|1577.69|1575.69|1574.71|1572.71|0
1635265500000|2021-10-26 16:25:00|1577.69|1575.69|1573.71|1571.71|1577.69|1575.69|1573.71|1571.71|0
1635265800000|2021-10-26 16:30:00|1573.96|1571.96|1574.71|1572.71|1575.7|1573.7|1572.72|1570.72|0
1635266100000|2021-10-26 16:35:00|1574.96|1572.96|1569.73|1567.73|1575.45|1573.45|1569.49|1567.49|0
1635266400000|2021-10-26 16:40:00|1570.1|1568.1|1568.99|1566.99|1570.1|1568.1|1567.5|1565.5|0
1635266700000|2021-10-26 16:45:00|1568.74|1566.74|1565.01|1563.01|1568.74|1566.74|1563.52|1561.52|0
1635267000000|2021-10-26 16:50:00|1564.51|1562.51|1563.52|1561.52|1567|1565|1563.52|1561.52|0
1635267300000|2021-10-26 16:55:00|1564.01|1562.01|1569.48|1567.48|1570.23|1568.23|1564.01|1562.01|0
1635267600000|2021-10-26 17:00:00|1569.24|1567.24|1570.23|1568.23|1570.23|1568.23|1567.74|1565.74|0
1635267900000|2021-10-26 17:05:00|1569.98|1567.98|1571.72|1569.72|1572.97|1570.97|1569.48|1567.48|0
1635268200000|2021-10-26 17:10:00|1571.59|1569.59|1570.48|1568.48|1571.59|1569.59|1567.74|1565.74|0
1635268500000|2021-10-26 17:15:00|1570.73|1568.73|1569.98|1567.98|1571.72|1569.72|1569.48|1567.48|0
1635268800000|2021-10-26 17:20:00|1569.73|1567.73|1567.99|1565.99|1571.22|1569.22|1566|1564|0
1635269100000|2021-10-26 17:25:00|1567.74|1565.74|1569.98|1567.98|1570.97|1568.97|1565.75|1563.75|0
1635269400000|2021-10-26 17:30:00|1569.48|1567.48|1574.33|1572.33|1574.7|1572.7|1569.23|1567.23|0
1635269700000|2021-10-26 17:35:00|1574.46|1572.46|1575.2|1573.2|1576.94|1574.94|1573.96|1571.96|0
1635270000000|2021-10-26 17:40:00|1575.45|1573.45|1571.59|1569.59|1575.7|1573.7|1571.47|1569.47|0
1635270300000|2021-10-26 17:45:00|1572.22|1570.22|1572.71|1570.71|1573.71|1571.71|1571.72|1569.72|0
1635270600000|2021-10-26 17:50:00|1572.96|1570.96|1572.71|1570.71|1573.96|1571.96|1572.22|1570.22|0
1635270900000|2021-10-26 17:55:00|1572.96|1570.96|1573.46|1571.46|1574.45|1572.45|1570.59|1568.59|0
1635271200000|2021-10-26 18:00:00|1573.71|1571.71|1575.95|1573.95|1576.69|1574.69|1573.71|1571.71|0
1635271500000|2021-10-26 18:05:00|1575.7|1573.7|1574.7|1572.7|1576.44|1574.44|1573.71|1571.71|0
1635271800000|2021-10-26 18:10:00|1574.45|1572.45|1576.19|1574.19|1576.19|1574.19|1573.21|1571.21|0
1635272100000|2021-10-26 18:15:00|1576.44|1574.44|1577.93|1575.93|1578.18|1576.18|1575.7|1573.7|0
1635272400000|2021-10-26 18:20:00|1577.69|1575.69|1577.68|1575.68|1578.18|1576.18|1576.44|1574.44|0
1635272700000|2021-10-26 18:25:00|1577.44|1575.44|1575.45|1573.45|1577.93|1575.93|1574.7|1572.7|0
1635273000000|2021-10-26 18:30:00|1575.69|1573.69|1577.44|1575.44|1578.68|1576.68|1575.69|1573.69|0
1635273300000|2021-10-26 18:35:00|1577.68|1575.68|1574.7|1572.7|1578.43|1576.43|1574.7|1572.7|0
1635273600000|2021-10-26 18:40:00|1574.45|1572.45|1572.71|1570.71|1575.2|1573.2|1572.71|1570.71|0
1635273900000|2021-10-26 18:45:00|1572.96|1570.96|1575.44|1573.44|1575.44|1573.44|1572.96|1570.96|0
1635274200000|2021-10-26 18:50:00|1575.2|1573.2|1574.7|1572.7|1575.69|1573.69|1573.7|1571.7|0
1635274500000|2021-10-26 18:55:00|1574.95|1572.95|1577.93|1575.93|1577.93|1575.93|1574.95|1572.95|0
1635274800000|2021-10-26 19:00:00|1578.18|1576.18|1579.92|1577.92|1579.92|1577.92|1575.94|1573.94|0
1635275100000|2021-10-26 19:05:00|1579.67|1577.67|1579.17|1577.17|1580.17|1578.17|1578.43|1576.43|0
1635275400000|2021-10-26 19:10:00|1579.42|1577.42|1577.93|1575.93|1579.92|1577.92|1576.56|1574.56|0
1635275700000|2021-10-26 19:15:00|1578.18|1576.18|1577.93|1575.93|1579.92|1577.92|1576.93|1574.93|0
1635276000000|2021-10-26 19:20:00|1578.18|1576.18|1577.68|1575.68|1579.17|1577.17|1576.44|1574.44|0
1635276300000|2021-10-26 19:25:00|1577.93|1575.93|1574.94|1572.94|1579.42|1577.42|1574.45|1572.45|0
1635276600000|2021-10-26 19:30:00|1574.7|1572.7|1577.18|1575.18|1577.68|1575.68|1574.7|1572.7|0
1635276900000|2021-10-26 19:35:00|1576.93|1574.93|1576.44|1574.44|1577.68|1575.68|1575.69|1573.69|0
1635277200000|2021-10-26 19:40:00|1576.68|1574.68|1579.04|1577.04|1579.17|1577.17|1575.19|1573.19|0
1635277500000|2021-10-26 19:45:00|1578.92|1576.92|1577.68|1575.68|1581.41|1579.41|1577.68|1575.68|0
1635277800000|2021-10-26 19:50:00|1576.93|1574.93|1573.45|1571.45|1576.93|1574.93|1571.71|1569.71|0
1635278100000|2021-10-26 19:55:00|1573.7|1571.7|1566.98|1564.98|1574.2|1572.2|1566.98|1564.98|0
1635278400000|2021-10-26 20:00:00|1567.73|1565.73|1567.98|1565.98|1568.97|1566.97|1565.99|1563.99|0
1635278700000|2021-10-26 20:05:00|1568.23|1566.23|1569.47|1567.47|1570.22|1568.22|1567.98|1565.98|0
1635279000000|2021-10-26 20:10:00|1569.22|1567.22|1568.23|1566.23|1569.72|1567.72|1567.48|1565.48|0
1635279300000|2021-10-26 20:15:00|1567.93|1565.53|1569.92|1567.52|1569.92|1567.52|1567.43|1565.03|0
1635279600000|2021-10-26 20:20:00|1569.67|1567.27|1569.17|1566.77|1569.92|1567.52|1568.67|1566.27|0
1635279900000|2021-10-26 20:25:00|1569.04|1566.64|1567.43|1565.03|1569.42|1567.02|1567.43|1565.03|0
1635280200000|2021-10-26 20:30:00|1567.3|1564.9|1567.18|1564.78|1567.93|1565.53|1566.93|1564.53|0
1635280500000|2021-10-26 20:35:00|1566.93|1564.53|1566.43|1564.03|1567.18|1564.78|1565.94|1563.54|0
1635280800000|2021-10-26 20:40:00|1566.93|1564.53|1566.43|1564.03|1566.93|1564.53|1566.43|1564.03|0
1635281100000|2021-10-26 20:45:00|1566.68|1564.28|1568.17|1565.77|1568.17|1565.77|1566.43|1564.03|0
1635281400000|2021-10-26 20:50:00|1568.42|1566.02|1565.94|1563.54|1568.42|1566.02|1565.69|1563.29|0
1635281700000|2021-10-26 20:55:00|1566.18|1563.78|1566.05|1563.65|1567.43|1565.03|1565.93|1563.53|0
1635282000000|2021-10-26 21:00:00|1566.15|1563.75|1567.02|1564.62|1567.17|1564.77|1566.12|1563.72|0
1635282300000|2021-10-26 21:05:00|1567.2|1564.8|1565.69|1563.29|1567.28|1564.88|1565.65|1563.25|0
1635282600000|2021-10-26 21:10:00|1566.59|1564.19|1566.26|1563.86|1566.99|1564.59|1566.26|1563.86|0
1635282900000|2021-10-26 21:15:00|1566.3|1563.9|1566.77|1564.37|1566.95|1564.55|1566.23|1563.83|0
1635283200000|2021-10-26 21:20:00|1566.66|1564.26|1566.77|1564.37|1566.8|1564.4|1566.66|1564.26|0
1635283500000|2021-10-26 21:25:00|1566.8|1564.4|1566.95|1564.55|1566.99|1564.59|1566.8|1564.4|0
1635283800000|2021-10-26 21:30:00|1567.09|1564.69|1567.13|1564.73|1567.24|1564.84|1566.88|1564.48|0
1635284100000|2021-10-26 21:35:00|1566.84|1564.44|1566.99|1564.59|1567.13|1564.73|1566.8|1564.4|0
1635284400000|2021-10-26 21:40:00|1567.02|1564.62|1566.52|1564.12|1567.09|1564.69|1566.3|1563.9|0
1635284700000|2021-10-26 21:45:00|1566.55|1564.15|1566.66|1564.26|1566.66|1564.26|1566.55|1564.15|0
1635285000000|2021-10-26 21:50:00|1566.8|1564.4|1566.7|1564.3|1566.8|1564.4|1566.55|1564.15|0
1635285300000|2021-10-26 21:55:00|1566.66|1564.26|1566.52|1564.12|1566.77|1564.37|1566.34|1563.94|0
1635285600000|2021-10-26 22:00:00|1566.55|1564.15|1567.42|1565.02|1568.67|1566.27|1566.55|1564.15|0
1635285900000|2021-10-26 22:05:00|1567.67|1565.27|1569.41|1567.01|1569.66|1567.26|1567.42|1565.02|0
1635286200000|2021-10-26 22:10:00|1569.66|1567.26|1570.41|1568.01|1570.41|1568.01|1569.16|1566.76|0
1635286500000|2021-10-26 22:15:00|1570.52|1568.12|1571.15|1568.75|1571.15|1568.75|1569.66|1567.26|0
1635286800000|2021-10-26 22:20:00|1571.4|1569|1570.65|1568.25|1572.64|1570.24|1570.4|1568|0
1635287100000|2021-10-26 22:25:00|1570.77|1568.37|1572.15|1569.75|1572.39|1569.99|1569.91|1567.51|0
1635287400000|2021-10-26 22:30:00|1571.9|1569.5|1572.15|1569.75|1572.89|1570.49|1571.65|1569.25|0
1635287700000|2021-10-26 22:35:00|1572.26|1569.86|1572.39|1569.99|1572.64|1570.24|1572.02|1569.62|0
1635288000000|2021-10-26 22:40:00|1572.64|1570.24|1573.39|1570.99|1573.89|1571.49|1572.64|1570.24|0
1635288300000|2021-10-26 22:45:00|1573.51|1571.11|1573.51|1571.11|1574.13|1571.73|1572.89|1570.49|0
1635288600000|2021-10-26 22:50:00|1573.39|1570.99|1572.64|1570.24|1573.64|1571.24|1572.39|1569.99|0
1635288900000|2021-10-26 22:55:00|1572.89|1570.49|1572.64|1570.24|1573.01|1570.61|1572.39|1569.99|0
1635289200000|2021-10-26 23:00:00|1572.39|1569.99|1573.64|1571.24|1573.88|1571.48|1572.39|1569.99|0
1635289500000|2021-10-26 23:05:00|1573.14|1570.74|1572.39|1569.99|1573.14|1570.74|1572.14|1569.74|0
1635289800000|2021-10-26 23:10:00|1572.14|1569.74|1572.39|1569.99|1573.14|1570.74|1572.14|1569.74|0
1635290100000|2021-10-26 23:15:00|1572.26|1569.86|1572.39|1569.99|1572.64|1570.24|1572.14|1569.74|0
1635290400000|2021-10-26 23:20:00|1572.64|1570.24|1573.01|1570.61|1573.39|1570.99|1572.14|1569.74|0
1635290700000|2021-10-26 23:25:00|1572.89|1570.49|1572.89|1570.49|1573.63|1571.23|1572.89|1570.49|0
1635291000000|2021-10-26 23:30:00|1573.01|1570.61|1574.63|1572.23|1575.37|1572.97|1573.01|1570.61|0
1635291300000|2021-10-26 23:35:00|1574.88|1572.48|1573.63|1571.23|1574.88|1572.48|1573.63|1571.23|0
1635291600000|2021-10-26 23:40:00|1573.38|1570.98|1569.16|1566.76|1573.38|1570.98|1569.16|1566.76|0
1635291900000|2021-10-26 23:45:00|1569.4|1567|1573.38|1570.98|1573.38|1570.98|1569.4|1567|0
1635292200000|2021-10-26 23:50:00|1573.63|1571.23|1572.64|1570.24|1574.13|1571.73|1572.64|1570.24|0
1635292500000|2021-10-26 23:55:00|1572.51|1570.11|1572.01|1569.61|1573.13|1570.73|1572.01|1569.61|0
1635292800000|2021-10-27 00:00:00|1572.14|1569.74|1573.63|1571.23|1574.13|1571.73|1571.14|1568.74|0
1635293100000|2021-10-27 00:05:00|1573.88|1571.48|1571.39|1568.99|1574|1571.6|1571.39|1568.99|0
1635293400000|2021-10-27 00:10:00|1571.51|1569.11|1572.01|1569.61|1573.38|1570.98|1571.39|1568.99|0
1635293700000|2021-10-27 00:15:00|1571.89|1569.49|1571.14|1568.74|1573.38|1570.98|1570.52|1568.12|0
1635294000000|2021-10-27 00:20:00|1570.76|1568.36|1571.14|1568.74|1571.76|1569.36|1570.64|1568.24|0
1635294300000|2021-10-27 00:25:00|1570.89|1568.49|1571.64|1569.24|1571.89|1569.49|1569.9|1567.5|0
1635294600000|2021-10-27 00:30:00|1571.39|1568.99|1569.9|1567.5|1573.13|1570.73|1569.65|1567.25|0
1635294900000|2021-10-27 00:35:00|1569.77|1567.37|1568.65|1566.25|1569.9|1567.5|1568.16|1565.76|0
1635295200000|2021-10-27 00:40:00|1568.9|1566.5|1568.52|1566.12|1569.9|1567.5|1567.91|1565.51|0
1635295500000|2021-10-27 00:45:00|1568.4|1566|1568.9|1566.5|1569.15|1566.75|1567.91|1565.51|0
1635295800000|2021-10-27 00:50:00|1568.65|1566.25|1567.66|1565.26|1568.9|1566.5|1566.66|1564.26|0
1635296100000|2021-10-27 00:55:00|1567.53|1565.13|1567.16|1564.76|1568.4|1566|1567.16|1564.76|0
1635296400000|2021-10-27 01:00:00|1567.41|1565.01|1569.15|1566.75|1569.15|1566.75|1566.41|1564.01|0
1635296700000|2021-10-27 01:05:00|1569.27|1566.87|1568.65|1566.25|1569.4|1567|1568.15|1565.75|0
1635297000000|2021-10-27 01:10:00|1568.4|1566|1568.4|1566|1568.65|1566.25|1568.15|1565.75|0
1635297300000|2021-10-27 01:15:00|1568.65|1566.25|1566.91|1564.51|1568.65|1566.25|1566.91|1564.51|0
1635297600000|2021-10-27 01:20:00|1566.66|1564.26|1567.66|1565.26|1568.15|1565.75|1566.41|1564.01|0
1635297900000|2021-10-27 01:25:00|1567.77|1565.37|1567.65|1565.25|1568.15|1565.75|1566.91|1564.51|0
1635298200000|2021-10-27 01:30:00|1567.9|1565.5|1567.52|1565.12|1567.9|1565.5|1566.91|1564.51|0
1635298500000|2021-10-27 01:35:00|1567.41|1565.01|1567.9|1565.5|1567.9|1565.5|1567.16|1564.76|0
1635298800000|2021-10-27 01:40:00|1567.65|1565.25|1567.03|1564.63|1568.65|1566.25|1566.91|1564.51|0
1635299100000|2021-10-27 01:45:00|1566.91|1564.51|1564.92|1562.52|1566.91|1564.51|1564.17|1561.77|0
1635299400000|2021-10-27 01:50:00|1564.67|1562.27|1564.92|1562.52|1565.17|1562.77|1564.42|1562.02|0
1635299700000|2021-10-27 01:55:00|1565.17|1562.77|1564.67|1562.27|1565.41|1563.01|1564.42|1562.02|0
1635300000000|2021-10-27 02:00:00|1564.92|1562.52|1566.66|1564.26|1566.91|1564.51|1564.92|1562.52|0
1635300300000|2021-10-27 02:05:00|1566.91|1564.51|1566.66|1564.26|1567.15|1564.75|1566.41|1564.01|0
1635300600000|2021-10-27 02:10:00|1566.53|1564.13|1567.65|1565.25|1568.4|1566|1566.41|1564.01|0
1635300900000|2021-10-27 02:15:00|1567.4|1565|1567.4|1565|1567.77|1565.37|1566.9|1564.5|0
1635301200000|2021-10-27 02:20:00|1567.52|1565.12|1567.15|1564.75|1567.52|1565.12|1566.78|1564.38|0
1635301500000|2021-10-27 02:25:00|1567.27|1564.87|1567.02|1564.62|1567.65|1565.25|1566.41|1564.01|0
1635301800000|2021-10-27 02:30:00|1566.66|1564.26|1566.16|1563.76|1566.9|1564.5|1565.91|1563.51|0
1635302100000|2021-10-27 02:35:00|1566.41|1564.01|1566.41|1564.01|1566.65|1564.25|1565.91|1563.51|0
1635302400000|2021-10-27 02:40:00|1566.16|1563.76|1566.16|1563.76|1566.65|1564.25|1566.16|1563.76|0
1635302700000|2021-10-27 02:45:00|1566.41|1564.01|1566.65|1564.25|1566.65|1564.25|1565.91|1563.51|0
1635303000000|2021-10-27 02:50:00|1566.52|1564.12|1566.4|1564|1567.4|1565|1566.4|1564|0
1635303300000|2021-10-27 02:55:00|1566.65|1564.25|1567.4|1565|1568.15|1565.75|1566.65|1564.25|0
1635303600000|2021-10-27 03:00:00|1567.9|1565.5|1568.64|1566.24|1568.89|1566.49|1567.65|1565.25|0
1635303900000|2021-10-27 03:05:00|1569.14|1566.74|1568.89|1566.49|1569.39|1566.99|1568.64|1566.24|0
1635304200000|2021-10-27 03:10:00|1569.01|1566.61|1568.89|1566.49|1569.39|1566.99|1568.14|1565.74|0
1635304500000|2021-10-27 03:15:00|1568.64|1566.24|1568.89|1566.49|1569.14|1566.74|1568.39|1565.99|0
1635304800000|2021-10-27 03:20:00|1569.01|1566.61|1568.64|1566.24|1569.39|1566.99|1568.39|1565.99|0
1635305100000|2021-10-27 03:25:00|1568.76|1566.36|1568.64|1566.24|1569.14|1566.74|1568.39|1565.99|0
1635305400000|2021-10-27 03:30:00|1568.39|1565.99|1568.39|1565.99|1568.51|1566.11|1567.89|1565.49|0
1635305700000|2021-10-27 03:35:00|1568.14|1565.74|1567.15|1564.75|1568.26|1565.86|1567.15|1564.75|0
1635306000000|2021-10-27 03:40:00|1567.27|1564.87|1567.4|1565|1567.64|1565.24|1566.9|1564.5|0
1635306300000|2021-10-27 03:45:00|1567.51|1565.11|1567.64|1565.24|1567.89|1565.49|1567.4|1565|0
1635306600000|2021-10-27 03:50:00|1567.89|1565.49|1568.14|1565.74|1568.14|1565.74|1567.89|1565.49|0
1635306900000|2021-10-27 03:55:00|1568.26|1565.86|1567.89|1565.49|1568.39|1565.99|1567.76|1565.36|0
1635307200000|2021-10-27 04:00:00|1568.01|1565.61|1568.64|1566.24|1568.64|1566.24|1567.89|1565.49|0
1635307500000|2021-10-27 04:05:00|1568.39|1565.99|1568.14|1565.74|1568.39|1565.99|1567.89|1565.49|0
1635307800000|2021-10-27 04:10:00|1568.26|1565.86|1568.39|1565.99|1568.39|1565.99|1568.14|1565.74|0
1635308100000|2021-10-27 04:15:00|1568.26|1565.86|1568.64|1566.24|1568.89|1566.49|1568.26|1565.86|0
1635308400000|2021-10-27 04:20:00|1568.89|1566.49|1568.64|1566.24|1569.13|1566.73|1568.64|1566.24|0
1635308700000|2021-10-27 04:25:00|1568.39|1565.99|1568.88|1566.48|1568.88|1566.48|1568.39|1565.99|0
1635309000000|2021-10-27 04:30:00|1568.64|1566.24|1569.13|1566.73|1569.13|1566.73|1568.64|1566.24|0
1635309300000|2021-10-27 04:35:00|1569|1566.6|1568.63|1566.23|1569.13|1566.73|1568.63|1566.23|0
1635309600000|2021-10-27 04:40:00|1568.88|1566.48|1569.13|1566.73|1569.38|1566.98|1568.63|1566.23|0
1635309900000|2021-10-27 04:45:00|1568.88|1566.48|1569.88|1567.48|1570.13|1567.73|1568.88|1566.48|0
1635310200000|2021-10-27 04:50:00|1570.13|1567.73|1570.25|1567.85|1570.25|1567.85|1569.88|1567.48|0
1635310500000|2021-10-27 04:55:00|1570.37|1567.97|1570.37|1567.97|1570.37|1567.97|1569.88|1567.48|0
1635310800000|2021-10-27 05:00:00|1570.13|1567.73|1570.62|1568.22|1571.62|1569.22|1570.13|1567.73|0
1635311100000|2021-10-27 05:05:00|1570.87|1568.47|1569.88|1567.48|1571.12|1568.72|1569.88|1567.48|0
1635311400000|2021-10-27 05:10:00|1569.63|1567.23|1571.12|1568.72|1571.37|1568.97|1569.63|1567.23|0
1635311700000|2021-10-27 05:15:00|1571.37|1568.97|1570.99|1568.59|1571.37|1568.97|1570.62|1568.22|0
1635312000000|2021-10-27 05:20:00|1570.74|1568.34|1570.62|1568.22|1570.87|1568.47|1570.37|1567.97|0
1635312300000|2021-10-27 05:25:00|1570.87|1568.47|1571.86|1569.46|1571.86|1569.46|1570.62|1568.22|0
1635312600000|2021-10-27 05:30:00|1571.74|1569.34|1572.11|1569.71|1572.11|1569.71|1571.49|1569.09|0
1635312900000|2021-10-27 05:35:00|1572.36|1569.96|1571.86|1569.46|1572.48|1570.08|1571.37|1568.97|0
1635313200000|2021-10-27 05:40:00|1571.62|1569.22|1572.61|1570.21|1572.61|1570.21|1571.62|1569.22|0
1635313500000|2021-10-27 05:45:00|1572.36|1569.96|1572.36|1569.96|1572.61|1570.21|1572.11|1569.71|0
1635313800000|2021-10-27 05:50:00|1572.61|1570.21|1574.35|1571.95|1574.6|1572.2|1572.36|1569.96|0
1635314100000|2021-10-27 05:55:00|1574.22|1571.82|1574.72|1572.32|1574.85|1572.45|1573.85|1571.45|0
1635314400000|2021-10-27 06:00:00|1575.1|1572.7|1573.11|1570.71|1575.1|1572.7|1572.86|1570.46|0
1635314700000|2021-10-27 06:05:00|1572.98|1570.58|1572.36|1569.96|1573.6|1571.2|1572.11|1569.71|0
1635315000000|2021-10-27 06:10:00|1572.11|1569.71|1571.86|1569.46|1572.48|1570.08|1571.86|1569.46|0
1635315300000|2021-10-27 06:15:00|1571.61|1569.21|1572.61|1570.21|1572.86|1570.46|1571.12|1568.72|0
1635315600000|2021-10-27 06:20:00|1572.73|1570.33|1573.6|1571.2|1573.6|1571.2|1572.61|1570.21|0
1635315900000|2021-10-27 06:25:00|1573.35|1570.95|1572.97|1570.57|1573.85|1571.45|1572.97|1570.57|0
1635316200000|2021-10-27 06:30:00|1573.1|1570.7|1573.1|1570.7|1573.35|1570.95|1572.61|1570.21|0
1635316500000|2021-10-27 06:35:00|1572.97|1570.57|1573.35|1570.95|1573.85|1571.45|1572.85|1570.45|0
1635316800000|2021-10-27 06:40:00|1573.1|1570.7|1573.35|1570.95|1573.85|1571.45|1573.1|1570.7|0
1635317100000|2021-10-27 06:45:00|1573.1|1570.7|1573.35|1570.95|1574.1|1571.7|1573.1|1570.7|0
1635317400000|2021-10-27 06:50:00|1573.6|1571.2|1573.22|1570.82|1574.1|1571.7|1573.22|1570.82|0
1635317700000|2021-10-27 06:55:00|1573.1|1570.7|1572.6|1570.2|1573.35|1570.95|1571.61|1569.21|0
1635318000000|2021-10-27 07:00:00|1573.1|1570.7|1576.34|1573.94|1576.83|1574.43|1572.6|1570.2|0
1635318300000|2021-10-27 07:05:00|1575.64|1573.64|1576.09|1574.09|1578.33|1576.33|1575.59|1573.59|0
1635318600000|2021-10-27 07:10:00|1575.59|1573.59|1575.09|1573.09|1575.59|1573.59|1573.85|1571.85|0
1635318900000|2021-10-27 07:15:00|1575.34|1573.34|1576.09|1574.09|1576.83|1574.83|1574.84|1572.84|0
1635319200000|2021-10-27 07:20:00|1576.34|1574.34|1574.59|1572.59|1576.58|1574.58|1574.34|1572.34|0
1635319500000|2021-10-27 07:25:00|1573.85|1571.85|1573.85|1571.85|1575.09|1573.09|1573.72|1571.72|0
1635319800000|2021-10-27 07:30:00|1573.6|1571.6|1574.84|1572.84|1574.84|1572.84|1573.6|1571.6|0
1635320100000|2021-10-27 07:35:00|1574.59|1572.59|1573.35|1571.35|1575.09|1573.09|1573.35|1571.35|0
1635320400000|2021-10-27 07:40:00|1573.6|1571.6|1573.85|1571.85|1574.09|1572.09|1573.1|1571.1|0
1635320700000|2021-10-27 07:45:00|1573.6|1571.6|1574.09|1572.09|1574.84|1572.84|1573.6|1571.6|0
1635321000000|2021-10-27 07:50:00|1574.34|1572.34|1574.34|1572.34|1574.59|1572.59|1573.6|1571.6|0
1635321300000|2021-10-27 07:55:00|1574.46|1572.46|1574.59|1572.59|1574.59|1572.59|1574.09|1572.09|0
1635321600000|2021-10-27 08:00:00|1574.84|1572.84|1574.34|1572.34|1575.59|1573.59|1574.34|1572.34|0
1635321900000|2021-10-27 08:05:00|1574.09|1572.09|1576.33|1574.33|1576.58|1574.58|1574.09|1572.09|0
1635322200000|2021-10-27 08:10:00|1576.58|1574.58|1574.84|1572.84|1576.83|1574.83|1574.84|1572.84|0
1635322500000|2021-10-27 08:15:00|1575.09|1573.09|1573.59|1571.59|1575.09|1573.09|1572.85|1570.85|0
1635322800000|2021-10-27 08:20:00|1573.84|1571.84|1574.34|1572.34|1574.84|1572.84|1573.35|1571.35|0
1635323100000|2021-10-27 08:25:00|1574.46|1572.46|1573.46|1571.46|1574.59|1572.59|1573.34|1571.34|0
1635323400000|2021-10-27 08:30:00|1573.59|1571.59|1572.1|1570.1|1573.84|1571.84|1571.85|1569.85|0
1635323700000|2021-10-27 08:35:00|1572.35|1570.35|1572.22|1570.22|1572.85|1570.85|1572.1|1570.1|0
1635324000000|2021-10-27 08:40:00|1572.1|1570.1|1570.11|1568.11|1572.35|1570.35|1569.61|1567.61|0
1635324300000|2021-10-27 08:45:00|1570.36|1568.36|1570.11|1568.11|1571.35|1569.35|1569.86|1567.86|0
1635324600000|2021-10-27 08:50:00|1570.36|1568.36|1568.12|1566.12|1570.61|1568.61|1568.12|1566.12|0
1635324900000|2021-10-27 08:55:00|1568.37|1566.37|1567.37|1565.37|1569.61|1567.61|1567.37|1565.37|0
1635325200000|2021-10-27 09:00:00|1567.62|1565.62|1564.63|1562.63|1567.62|1565.62|1560.65|1558.65|0
1635325500000|2021-10-27 09:05:00|1564.39|1562.39|1561.15|1559.15|1564.75|1562.75|1561.15|1559.15|0
1635325800000|2021-10-27 09:10:00|1560.9|1558.9|1564.38|1562.38|1564.38|1562.38|1560.65|1558.65|0
1635326100000|2021-10-27 09:15:00|1564.14|1562.14|1565.63|1563.63|1566.13|1564.13|1563.89|1561.89|0
1635326400000|2021-10-27 09:20:00|1565.38|1563.38|1564.63|1562.63|1565.88|1563.88|1563.64|1561.64|0
1635326700000|2021-10-27 09:25:00|1564.75|1562.75|1564.63|1562.63|1566.62|1564.62|1564.13|1562.13|0
1635327000000|2021-10-27 09:30:00|1564.38|1562.38|1564.38|1562.38|1566.24|1564.24|1563.89|1561.89|0
1635327300000|2021-10-27 09:35:00|1564.25|1562.25|1562.89|1560.89|1564.38|1562.38|1561.4|1559.4|0
1635327600000|2021-10-27 09:40:00|1563.14|1561.14|1563.51|1561.51|1564.88|1562.88|1562.64|1560.64|0
1635327900000|2021-10-27 09:45:00|1563.39|1561.39|1561.89|1559.89|1563.39|1561.39|1561.4|1559.4|0
1635328200000|2021-10-27 09:50:00|1562.39|1560.39|1561.4|1559.4|1563.64|1561.64|1561.15|1559.15|0
1635328500000|2021-10-27 09:55:00|1561.15|1559.15|1562.14|1560.14|1562.64|1560.64|1560.9|1558.9|0
1635328800000|2021-10-27 10:00:00|1562.39|1560.39|1563.14|1561.14|1563.39|1561.39|1561.89|1559.89|0
1635329100000|2021-10-27 10:05:00|1563.01|1561.01|1564.13|1562.13|1564.38|1562.38|1562.89|1560.89|0
1635329400000|2021-10-27 10:10:00|1564.38|1562.38|1565.13|1563.13|1565.13|1563.13|1563.88|1561.88|0
1635329700000|2021-10-27 10:15:00|1565.38|1563.38|1564.25|1562.25|1565.38|1563.38|1563.63|1561.63|0
1635330000000|2021-10-27 10:20:00|1564.13|1562.13|1564.88|1562.88|1565.25|1563.25|1563.14|1561.14|0
1635330300000|2021-10-27 10:25:00|1564.75|1562.75|1564.63|1562.63|1565.37|1563.37|1564.38|1562.38|0
1635330600000|2021-10-27 10:30:00|1564.88|1562.88|1566.87|1564.87|1567.12|1565.12|1564.88|1562.88|0
1635330900000|2021-10-27 10:35:00|1566.99|1564.99|1566.37|1564.37|1567.12|1565.12|1565.87|1563.87|0
1635331200000|2021-10-27 10:40:00|1566.24|1564.24|1565.37|1563.37|1566.37|1564.37|1565.37|1563.37|0
1635331500000|2021-10-27 10:45:00|1565.12|1563.12|1562.14|1560.14|1565.12|1563.12|1561.89|1559.89|0
1635331800000|2021-10-27 10:50:00|1562.39|1560.39|1560.65|1558.65|1562.39|1560.39|1559.4|1557.4|0
1635332100000|2021-10-27 10:55:00|1561.39|1559.39|1562.14|1560.14|1562.64|1560.64|1560.89|1558.89|0
1635332400000|2021-10-27 11:00:00|1562.39|1560.39|1565.62|1563.62|1565.87|1563.87|1562.39|1560.39|0
1635332700000|2021-10-27 11:05:00|1565.37|1563.37|1565.62|1563.62|1566.62|1564.62|1564.87|1562.87|0
1635333000000|2021-10-27 11:10:00|1565.37|1563.37|1565.87|1563.87|1567.36|1565.36|1565.12|1563.12|0
1635333300000|2021-10-27 11:15:00|1565.99|1563.99|1566.61|1564.61|1566.73|1564.73|1564.87|1562.87|0
1635333600000|2021-10-27 11:20:00|1566.37|1564.37|1567.36|1565.36|1567.36|1565.36|1566.12|1564.12|0
1635333900000|2021-10-27 11:25:00|1566.86|1564.86|1566.61|1564.61|1567.86|1565.86|1566.37|1564.37|0
1635334200000|2021-10-27 11:30:00|1566.86|1564.86|1566.86|1564.86|1568.36|1566.36|1566.12|1564.12|0
1635334500000|2021-10-27 11:35:00|1566.61|1564.61|1565.87|1563.87|1567.11|1565.11|1565.87|1563.87|0
1635334800000|2021-10-27 11:40:00|1565.62|1563.62|1566.12|1564.12|1566.61|1564.61|1565.12|1563.12|0
1635335100000|2021-10-27 11:45:00|1566.36|1564.36|1564.87|1562.87|1566.86|1564.86|1564.87|1562.87|0
1635335400000|2021-10-27 11:50:00|1564.62|1562.62|1565.12|1563.12|1566.36|1564.36|1564.62|1562.62|0
1635335700000|2021-10-27 11:55:00|1565.37|1563.37|1562.63|1560.63|1565.62|1563.62|1562.38|1560.38|0
1635336000000|2021-10-27 12:00:00|1562.88|1560.88|1562.88|1560.88|1563.38|1561.38|1562.13|1560.13|0
1635336300000|2021-10-27 12:05:00|1562.63|1560.63|1564.37|1562.37|1564.87|1562.87|1562.63|1560.63|0
1635336600000|2021-10-27 12:10:00|1564.62|1562.62|1565.37|1563.37|1565.37|1563.37|1563.63|1561.63|0
1635336900000|2021-10-27 12:15:00|1565.86|1563.86|1566.36|1564.36|1566.61|1564.61|1565.86|1563.86|0
1635337200000|2021-10-27 12:20:00|1566.11|1564.11|1566.36|1564.36|1567.61|1565.61|1565.86|1563.86|0
1635337500000|2021-10-27 12:25:00|1566.61|1564.61|1568.47|1566.47|1568.85|1566.85|1565.61|1563.61|0
1635337800000|2021-10-27 12:30:00|1568.35|1566.35|1570.59|1568.59|1571.83|1569.83|1567.85|1565.85|0
1635338100000|2021-10-27 12:35:00|1570.34|1568.34|1571.58|1569.58|1573.08|1571.08|1570.09|1568.09|0
1635338400000|2021-10-27 12:40:00|1571.34|1569.34|1570.84|1568.84|1571.83|1569.83|1570.59|1568.59|0
1635338700000|2021-10-27 12:45:00|1571.09|1569.09|1571.09|1569.09|1571.34|1569.34|1570.34|1568.34|0
1635339000000|2021-10-27 12:50:00|1570.84|1568.84|1568.85|1566.85|1571.09|1569.09|1568.85|1566.85|0
1635339300000|2021-10-27 12:55:00|1569.1|1567.1|1571.09|1569.09|1571.58|1569.58|1568.85|1566.85|0
1635339600000|2021-10-27 13:00:00|1571.33|1569.33|1571.09|1569.09|1572.08|1570.08|1570.84|1568.84|0
1635339900000|2021-10-27 13:05:00|1571.33|1569.33|1571.33|1569.33|1572.33|1570.33|1570.59|1568.59|0
1635340200000|2021-10-27 13:10:00|1571.58|1569.58|1572.33|1570.33|1572.33|1570.33|1571.08|1569.08|0
1635340500000|2021-10-27 13:15:00|1572.58|1570.58|1572.58|1570.58|1573.32|1571.32|1571.83|1569.83|0
1635340800000|2021-10-27 13:20:00|1572.08|1570.08|1571.33|1569.33|1572.33|1570.33|1571.08|1569.08|0
1635341100000|2021-10-27 13:25:00|1571.58|1569.58|1571.58|1569.58|1572.58|1570.58|1570.34|1568.34|0
1635341400000|2021-10-27 13:30:00|1571.08|1569.08|1565.23|1563.23|1574.32|1572.32|1563.98|1561.98|0
1635341700000|2021-10-27 13:35:00|1564.98|1562.98|1564.23|1562.23|1564.98|1562.98|1560.5|1558.5|0
1635342000000|2021-10-27 13:40:00|1563.98|1561.98|1572.19|1570.19|1572.44|1570.44|1563.98|1561.98|0
1635342300000|2021-10-27 13:45:00|1571.69|1569.69|1573.43|1571.43|1576.17|1574.17|1571.44|1569.44|0
1635342600000|2021-10-27 13:50:00|1573.93|1571.93|1575.42|1573.42|1575.42|1573.42|1570.45|1568.45|0
1635342900000|2021-10-27 13:55:00|1575.17|1573.17|1577.16|1575.16|1577.41|1575.41|1573.43|1571.43|0
1635343200000|2021-10-27 14:00:00|1577.66|1575.66|1572.37|1570.37|1577.91|1575.91|1570.38|1568.38|0
1635343500000|2021-10-27 14:05:00|1572.12|1570.12|1571.89|1569.89|1572.89|1570.89|1567.14|1565.14|0
1635343800000|2021-10-27 14:10:00|1571.65|1569.65|1570.65|1568.65|1574.13|1572.13|1570.4|1568.4|0
1635344100000|2021-10-27 14:15:00|1570.15|1568.15|1567.67|1565.67|1570.4|1568.4|1565.68|1563.68|0
1635344400000|2021-10-27 14:20:00|1567.42|1565.42|1569.41|1567.41|1571.65|1569.65|1567.17|1565.17|0
1635344700000|2021-10-27 14:25:00|1569.16|1567.16|1565.92|1563.92|1570.4|1568.4|1564.18|1562.18|0
1635345000000|2021-10-27 14:30:00|1565.79|1563.79|1569.41|1567.41|1570.15|1568.15|1564.18|1562.18|0
1635345300000|2021-10-27 14:35:00|1569.16|1567.16|1568.41|1566.41|1569.41|1567.41|1565.67|1563.67|0
1635345600000|2021-10-27 14:40:00|1568.66|1566.66|1567.17|1565.17|1569.4|1567.4|1565.67|1563.67|0
1635345900000|2021-10-27 14:45:00|1566.92|1564.92|1566.43|1564.43|1567.68|1565.68|1564.94|1562.94|0
1635346200000|2021-10-27 14:50:00|1566.18|1564.18|1569.67|1567.67|1569.67|1567.67|1565.44|1563.44|0
1635346500000|2021-10-27 14:55:00|1569.42|1567.42|1564.44|1562.44|1570.91|1568.91|1562.7|1560.7|0
1635346800000|2021-10-27 15:00:00|1563.94|1561.94|1568.17|1566.17|1568.42|1566.42|1563.7|1561.7|0
1635347100000|2021-10-27 15:05:00|1568.42|1566.42|1569.42|1567.42|1570.66|1568.66|1568.17|1566.17|0
1635347400000|2021-10-27 15:10:00|1569.66|1567.66|1571.41|1569.41|1571.65|1569.65|1567.92|1565.92|0
1635347700000|2021-10-27 15:15:00|1571.16|1569.16|1571.16|1569.16|1571.65|1569.65|1568.92|1566.92|0
1635348000000|2021-10-27 15:20:00|1570.66|1568.66|1567.92|1565.92|1571.65|1569.65|1567.42|1565.42|0
1635348300000|2021-10-27 15:25:00|1568.17|1566.17|1568.92|1566.92|1569.91|1567.91|1566.18|1564.18|0
1635348600000|2021-10-27 15:30:00|1569.17|1567.17|1568.64|1566.64|1569.17|1567.17|1566.43|1564.43|0
1635348900000|2021-10-27 15:35:00|1568.39|1566.39|1568.39|1566.39|1568.64|1566.64|1565.41|1563.41|0
1635349200000|2021-10-27 15:40:00|1568.64|1566.64|1567.65|1565.65|1570.13|1568.13|1567.65|1565.65|0
1635349500000|2021-10-27 15:45:00|1567.9|1565.9|1565.41|1563.41|1567.9|1565.9|1565.41|1563.41|0
1635349800000|2021-10-27 15:50:00|1565.66|1563.66|1565.66|1563.66|1566.65|1564.65|1564.91|1562.91|0
1635350100000|2021-10-27 15:55:00|1565.41|1563.41|1566.15|1564.15|1567.9|1565.9|1564.16|1562.16|0
1635350400000|2021-10-27 16:00:00|1566.9|1564.9|1565.66|1563.66|1568.64|1566.64|1565.66|1563.66|0
1635350700000|2021-10-27 16:05:00|1565.41|1563.41|1567.65|1565.65|1569.14|1567.14|1565.16|1563.16|0
1635351000000|2021-10-27 16:10:00|1568.14|1566.14|1570.38|1568.38|1570.88|1568.88|1568.14|1566.14|0
1635351300000|2021-10-27 16:15:00|1570.63|1568.63|1571.87|1569.87|1571.87|1569.87|1569.63|1567.63|0
1635351600000|2021-10-27 16:20:00|1571.62|1569.62|1570.38|1568.38|1572.12|1570.12|1570.38|1568.38|0
1635351900000|2021-10-27 16:25:00|1570.63|1568.63|1570.38|1568.38|1570.88|1568.88|1569.63|1567.63|0
1635352200000|2021-10-27 16:30:00|1570.63|1568.63|1567.89|1565.89|1570.63|1568.63|1567.64|1565.64|0
1635352500000|2021-10-27 16:35:00|1568.14|1566.14|1567.15|1565.15|1568.64|1566.64|1566.4|1564.4|0
1635352800000|2021-10-27 16:40:00|1567.39|1565.39|1569.14|1567.14|1569.63|1567.63|1566.4|1564.4|0
1635353100000|2021-10-27 16:45:00|1568.89|1566.89|1568.39|1566.39|1569.88|1567.88|1567.14|1565.14|0
1635353400000|2021-10-27 16:50:00|1568.14|1566.14|1568.36|1566.36|1569.61|1567.61|1567.62|1565.62|0
1635353700000|2021-10-27 16:55:00|1568.12|1566.12|1569.11|1567.11|1569.86|1567.86|1567.37|1565.37|0
1635354000000|2021-10-27 17:00:00|1569.36|1567.36|1569.36|1567.36|1571.1|1569.1|1568.36|1566.36|0
1635354300000|2021-10-27 17:05:00|1569.11|1567.11|1572.59|1570.59|1572.84|1570.84|1569.11|1567.11|0
1635354600000|2021-10-27 17:10:00|1572.34|1570.34|1574.33|1572.33|1574.58|1572.58|1571.35|1569.35|0
1635354900000|2021-10-27 17:15:00|1574.08|1572.08|1574.1|1572.1|1574.33|1572.33|1572.86|1570.86|0
1635355200000|2021-10-27 17:20:00|1573.85|1571.85|1575.59|1573.59|1575.84|1573.84|1573.85|1571.85|0
1635355500000|2021-10-27 17:25:00|1575.84|1573.84|1574.85|1572.85|1576.09|1574.09|1574.85|1572.85|0
1635355800000|2021-10-27 17:30:00|1575.09|1573.09|1573.35|1571.35|1575.59|1573.59|1573.35|1571.35|0
1635356100000|2021-10-27 17:35:00|1573.47|1571.47|1575.34|1573.34|1575.59|1573.59|1573.35|1571.35|0
1635356400000|2021-10-27 17:40:00|1575.59|1573.59|1575.84|1573.84|1575.84|1573.84|1575.09|1573.09|0
1635356700000|2021-10-27 17:45:00|1575.59|1573.59|1573.85|1571.85|1576.09|1574.09|1573.85|1571.85|0
1635357000000|2021-10-27 17:50:00|1574.1|1572.1|1575.34|1573.34|1575.34|1573.34|1573.35|1571.35|0
1635357300000|2021-10-27 17:55:00|1575.59|1573.59|1576.83|1574.83|1576.83|1574.83|1575.59|1573.59|0
1635357600000|2021-10-27 18:00:00|1576.58|1574.58|1576.34|1574.34|1576.58|1574.58|1575.09|1573.09|0
1635357900000|2021-10-27 18:05:00|1576.58|1574.58|1576.58|1574.58|1576.58|1574.58|1575.09|1573.09|0
1635358200000|2021-10-27 18:10:00|1576.34|1574.34|1578.08|1576.08|1578.33|1576.33|1576.34|1574.34|0
1635358500000|2021-10-27 18:15:00|1577.83|1575.83|1577.58|1575.58|1578.08|1576.08|1576.83|1574.83|0
1635358800000|2021-10-27 18:20:00|1577.83|1575.83|1577.33|1575.33|1577.83|1575.83|1576.58|1574.58|0
1635359100000|2021-10-27 18:25:00|1577.08|1575.08|1574.59|1572.59|1577.33|1575.33|1574.09|1572.09|0
1635359400000|2021-10-27 18:30:00|1574.84|1572.84|1573.1|1571.1|1575.09|1573.09|1571.36|1569.36|0
1635359700000|2021-10-27 18:35:00|1572.85|1570.85|1572.85|1570.85|1573.6|1571.6|1571.36|1569.36|0
1635360000000|2021-10-27 18:40:00|1573.1|1571.1|1572.1|1570.1|1573.85|1571.85|1571.61|1569.61|0
1635360300000|2021-10-27 18:45:00|1571.85|1569.85|1571.85|1569.85|1572.6|1570.6|1571.11|1569.11|0
1635360600000|2021-10-27 18:50:00|1572.1|1570.1|1570.86|1568.86|1572.35|1570.35|1570.86|1568.86|0
1635360900000|2021-10-27 18:55:00|1570.61|1568.61|1569.17|1567.17|1570.61|1568.61|1569.17|1567.17|0
1635361200000|2021-10-27 19:00:00|1568.92|1566.92|1568.17|1566.17|1569.66|1567.66|1567.92|1565.92|0
1635361500000|2021-10-27 19:05:00|1568.42|1566.42|1566.18|1564.18|1568.92|1566.92|1566.18|1564.18|0
1635361800000|2021-10-27 19:10:00|1565.68|1563.68|1557.52|1555.52|1565.68|1563.68|1557.52|1555.52|0
1635362100000|2021-10-27 19:15:00|1557.28|1555.28|1553.79|1551.79|1560.01|1558.01|1553.79|1551.79|0
1635362400000|2021-10-27 19:20:00|1554.04|1552.04|1558.77|1556.77|1558.77|1556.77|1553.05|1551.05|0
1635362700000|2021-10-27 19:25:00|1558.52|1556.52|1560.63|1558.63|1561.75|1559.75|1557.52|1555.52|0
1635363000000|2021-10-27 19:30:00|1560.76|1558.76|1558.52|1556.52|1560.76|1558.76|1555.53|1553.53|0
1635363300000|2021-10-27 19:35:00|1558.02|1556.02|1560.38|1558.38|1560.75|1558.75|1556.28|1554.28|0
1635363600000|2021-10-27 19:40:00|1560.01|1558.01|1559.01|1557.01|1561|1559|1557.27|1555.27|0
1635363900000|2021-10-27 19:45:00|1558.52|1556.52|1553.05|1551.05|1560.01|1558.01|1553.05|1551.05|0
1635364200000|2021-10-27 19:50:00|1552.8|1550.8|1549.81|1547.81|1554.54|1552.54|1549.81|1547.81|0
1635364500000|2021-10-27 19:55:00|1550.31|1548.31|1546.72|1544.72|1550.81|1548.81|1546.47|1544.47|0
1635364800000|2021-10-27 20:00:00|1546.97|1544.97|1548.43|1546.43|1549.92|1547.92|1546.72|1544.72|0
1635365100000|2021-10-27 20:05:00|1548.18|1546.18|1547.94|1545.94|1549.68|1547.68|1547.19|1545.19|0
1635365400000|2021-10-27 20:10:00|1547.69|1545.69|1549.92|1547.92|1550.67|1548.67|1547.69|1545.69|0
1635365700000|2021-10-27 20:15:00|1550.12|1547.72|1550.12|1547.72|1550.12|1547.72|1549.1|1546.7|0
1635366000000|2021-10-27 20:20:00|1549.87|1547.47|1549.62|1547.22|1550.87|1548.47|1549.38|1546.98|0
1635366300000|2021-10-27 20:25:00|1549.38|1546.98|1548.63|1546.23|1549.62|1547.22|1548.25|1545.85|0
1635366600000|2021-10-27 20:30:00|1548.88|1546.48|1548.38|1545.98|1549.13|1546.73|1547.88|1545.48|0
1635366900000|2021-10-27 20:35:00|1548.13|1545.73|1547.88|1545.48|1548.38|1545.98|1547.88|1545.48|0
1635367200000|2021-10-27 20:40:00|1548.13|1545.73|1548.38|1545.98|1548.63|1546.23|1548.13|1545.73|0
1635367500000|2021-10-27 20:45:00|1548.63|1546.23|1549.13|1546.73|1549.87|1547.47|1548.38|1545.98|0
1635367800000|2021-10-27 20:50:00|1549.37|1546.97|1549.62|1547.22|1549.87|1547.47|1548.88|1546.48|0
1635368100000|2021-10-27 20:55:00|1549.87|1547.47|1549.99|1547.59|1551.11|1548.71|1549.87|1547.47|0
1635368400000|2021-10-27 21:00:00|1550.66|1548.26|1550.58|1548.18|1550.66|1548.26|1550.33|1547.93|0
1635368700000|2021-10-27 21:05:00|1550.55|1548.15|1550.98|1548.58|1551.05|1548.65|1550.33|1547.93|0
1635369000000|2021-10-27 21:10:00|1550.61|1548.21|1550.65|1548.25|1551.23|1548.83|1550.57|1548.17|0
1635369300000|2021-10-27 21:15:00|1550.79|1548.39|1550.83|1548.43|1551.16|1548.76|1550.65|1548.25|0
1635369600000|2021-10-27 21:20:00|1550.65|1548.25|1550.57|1548.17|1550.9|1548.5|1550.54|1548.14|0
1635369900000|2021-10-27 21:25:00|1550.46|1548.06|1550.46|1548.06|1550.65|1548.25|1550.46|1548.06|0
1635370200000|2021-10-27 21:30:00|1550.57|1548.17|1550.68|1548.28|1550.68|1548.28|1550.46|1548.06|0
1635370500000|2021-10-27 21:35:00|1550.5|1548.1|1550.5|1548.1|1550.5|1548.1|1550.46|1548.06|0
1635370800000|2021-10-27 21:40:00|1550.46|1548.06|1550.5|1548.1|1550.61|1548.21|1550.46|1548.06|0
1635371100000|2021-10-27 21:45:00|1550.46|1548.06|1550.57|1548.17|1550.57|1548.17|1550.46|1548.06|0
1635371400000|2021-10-27 21:50:00|1550.61|1548.21|1550.72|1548.32|1550.87|1548.47|1550.61|1548.21|0
1635371700000|2021-10-27 21:55:00|1550.98|1548.58|1550.94|1548.54|1551.19|1548.79|1550.94|1548.54|0
1635372000000|2021-10-27 22:00:00|1551.23|1548.83|1552.35|1549.95|1553.34|1550.94|1551.23|1548.83|0
1635372300000|2021-10-27 22:05:00|1552.6|1550.2|1552.85|1550.45|1553.59|1551.19|1552.1|1549.7|0
1635372600000|2021-10-27 22:10:00|1552.35|1549.95|1552.35|1549.95|1552.85|1550.45|1552.1|1549.7|0
1635372900000|2021-10-27 22:15:00|1552.6|1550.2|1553.09|1550.69|1553.84|1551.44|1552.35|1549.95|0
1635373200000|2021-10-27 22:20:00|1553.34|1550.94|1553.09|1550.69|1553.59|1551.19|1552.96|1550.56|0
1635373500000|2021-10-27 22:25:00|1553.34|1550.94|1553.34|1550.94|1553.59|1551.19|1552.85|1550.45|0
1635373800000|2021-10-27 22:30:00|1553.59|1551.19|1553.34|1550.94|1554.09|1551.69|1553.09|1550.69|0
1635374100000|2021-10-27 22:35:00|1553.09|1550.69|1552.1|1549.7|1553.09|1550.69|1551.35|1548.95|0
1635374400000|2021-10-27 22:40:00|1552.35|1549.95|1553.34|1550.94|1553.59|1551.19|1552.1|1549.7|0
1635374700000|2021-10-27 22:45:00|1553.84|1551.44|1553.71|1551.31|1554.33|1551.93|1553.59|1551.19|0
1635375000000|2021-10-27 22:50:00|1553.59|1551.19|1553.84|1551.44|1554.09|1551.69|1553.34|1550.94|0
1635375300000|2021-10-27 22:55:00|1553.59|1551.19|1554.58|1552.18|1555.08|1552.68|1553.59|1551.19|0
1635375600000|2021-10-27 23:00:00|1554.45|1552.05|1555.33|1552.93|1555.58|1553.18|1554.45|1552.05|0
1635375900000|2021-10-27 23:05:00|1555.58|1553.18|1555.08|1552.68|1556.07|1553.67|1555.08|1552.68|0
1635376200000|2021-10-27 23:10:00|1554.83|1552.43|1555.08|1552.68|1555.33|1552.93|1554.45|1552.05|0
1635376500000|2021-10-27 23:15:00|1554.83|1552.43|1554.08|1551.68|1554.83|1552.43|1553.59|1551.19|0
1635376800000|2021-10-27 23:20:00|1553.83|1551.43|1555.33|1552.93|1555.57|1553.17|1553.83|1551.43|0
1635377100000|2021-10-27 23:25:00|1555.57|1553.17|1554.95|1552.55|1555.57|1553.17|1554.08|1551.68|0
1635377400000|2021-10-27 23:30:00|1554.83|1552.43|1554.08|1551.68|1554.95|1552.55|1553.83|1551.43|0
1635377700000|2021-10-27 23:35:00|1554.2|1551.8|1554.58|1552.18|1554.83|1552.43|1554.08|1551.68|0
1635378000000|2021-10-27 23:40:00|1554.7|1552.3|1555.44|1553.04|1555.44|1553.04|1554.08|1551.68|0
1635378300000|2021-10-27 23:45:00|1555.57|1553.17|1556.07|1553.67|1556.32|1553.92|1555.44|1553.04|0
1635378600000|2021-10-27 23:50:00|1556.32|1553.92|1556.32|1553.92|1557.06|1554.66|1555.82|1553.42|0
1635378900000|2021-10-27 23:55:00|1556.07|1553.67|1556.32|1553.92|1556.32|1553.92|1555.82|1553.42|0
1635379200000|2021-10-28 00:00:00|1556.07|1553.67|1556.07|1553.67|1557.06|1554.66|1555.82|1553.42|0
1635379500000|2021-10-28 00:05:00|1556.32|1553.92|1555.82|1553.42|1556.32|1553.92|1555.32|1552.92|0
1635379800000|2021-10-28 00:10:00|1555.57|1553.17|1555.07|1552.67|1555.57|1553.17|1553.83|1551.43|0
1635380100000|2021-10-28 00:15:00|1554.69|1552.29|1554.82|1552.42|1555.07|1552.67|1554.08|1551.68|0
1635380400000|2021-10-28 00:20:00|1555.07|1552.67|1555.82|1553.42|1556.07|1553.67|1554.82|1552.42|0
1635380700000|2021-10-28 00:25:00|1556.07|1553.67|1555.19|1552.79|1556.07|1553.67|1554.82|1552.42|0
1635381000000|2021-10-28 00:30:00|1555.07|1552.67|1554.08|1551.68|1555.07|1552.67|1553.08|1550.68|0
1635381300000|2021-10-28 00:35:00|1554.33|1551.93|1554.57|1552.17|1554.57|1552.17|1553.58|1551.18|0
1635381600000|2021-10-28 00:40:00|1554.32|1551.92|1553.83|1551.43|1555.07|1552.67|1553.83|1551.43|0
1635381900000|2021-10-28 00:45:00|1554.08|1551.68|1552.83|1550.43|1554.32|1551.92|1552.83|1550.43|0
1635382200000|2021-10-28 00:50:00|1552.58|1550.18|1552.58|1550.18|1553.08|1550.68|1552.58|1550.18|0
1635382500000|2021-10-28 00:55:00|1552.83|1550.43|1555.07|1552.67|1555.32|1552.92|1551.84|1549.44|0
1635382800000|2021-10-28 01:00:00|1555.57|1553.17|1554.82|1552.42|1555.57|1553.17|1554.57|1552.17|0
1635383100000|2021-10-28 01:05:00|1555.07|1552.67|1554.57|1552.17|1555.07|1552.67|1554.07|1551.67|0
1635383400000|2021-10-28 01:10:00|1554.32|1551.92|1554.07|1551.67|1554.32|1551.92|1553.58|1551.18|0
1635383700000|2021-10-28 01:15:00|1554.32|1551.92|1553.82|1551.42|1555.32|1552.92|1553.82|1551.42|0
1635384000000|2021-10-28 01:20:00|1553.7|1551.3|1553.58|1551.18|1553.82|1551.42|1552.58|1550.18|0
1635384300000|2021-10-28 01:25:00|1553.82|1551.42|1553.57|1551.17|1554.57|1552.17|1553.57|1551.17|0
1635384600000|2021-10-28 01:30:00|1553.82|1551.42|1554.07|1551.67|1554.32|1551.92|1553.57|1551.17|0
1635384900000|2021-10-28 01:35:00|1554.32|1551.92|1555.31|1552.91|1555.81|1553.41|1553.57|1551.17|0
1635385200000|2021-10-28 01:40:00|1555.43|1553.03|1555.81|1553.41|1556.06|1553.66|1555.07|1552.67|0
1635385500000|2021-10-28 01:45:00|1555.68|1553.28|1555.31|1552.91|1555.93|1553.53|1555.06|1552.66|0
1635385800000|2021-10-28 01:50:00|1555.56|1553.16|1555.56|1553.16|1556.31|1553.91|1555.31|1552.91|0
1635386100000|2021-10-28 01:55:00|1555.31|1552.91|1555.06|1552.66|1555.56|1553.16|1555.06|1552.66|0
1635386400000|2021-10-28 02:00:00|1554.82|1552.42|1554.81|1552.41|1555.06|1552.66|1554.32|1551.92|0
1635386700000|2021-10-28 02:05:00|1554.57|1552.17|1554.32|1551.92|1555.06|1552.66|1554.07|1551.67|0
1635387000000|2021-10-28 02:10:00|1554.57|1552.17|1555.81|1553.41|1556.06|1553.66|1554.57|1552.17|0
1635387300000|2021-10-28 02:15:00|1555.68|1553.28|1554.07|1551.67|1555.81|1553.41|1554.07|1551.67|0
1635387600000|2021-10-28 02:20:00|1554.32|1551.92|1552.33|1549.93|1554.32|1551.92|1552.08|1549.68|0
1635387900000|2021-10-28 02:25:00|1552.45|1550.05|1551.08|1548.68|1552.45|1550.05|1550.09|1547.69|0
1635388200000|2021-10-28 02:30:00|1551.33|1548.93|1551.83|1549.43|1551.83|1549.43|1550.84|1548.44|0
1635388500000|2021-10-28 02:35:00|1551.58|1549.18|1551.83|1549.43|1552.57|1550.17|1551.08|1548.68|0
1635388800000|2021-10-28 02:40:00|1552.08|1549.68|1551.58|1549.18|1552.08|1549.68|1551.58|1549.18|0
1635389100000|2021-10-28 02:45:00|1551.83|1549.43|1553.07|1550.67|1553.32|1550.92|1551.83|1549.43|0
1635389400000|2021-10-28 02:50:00|1553.19|1550.79|1553.82|1551.42|1554.06|1551.66|1552.32|1549.92|0
1635389700000|2021-10-28 02:55:00|1554.06|1551.66|1553.82|1551.42|1554.06|1551.66|1553.57|1551.17|0
1635390000000|2021-10-28 03:00:00|1554.06|1551.66|1553.57|1551.17|1554.56|1552.16|1553.57|1551.17|0
1635390300000|2021-10-28 03:05:00|1553.82|1551.42|1553.81|1551.41|1555.06|1552.66|1553.57|1551.17|0
1635390600000|2021-10-28 03:10:00|1553.57|1551.17|1553.44|1551.04|1553.57|1551.17|1552.82|1550.42|0
1635390900000|2021-10-28 03:15:00|1553.57|1551.17|1553.44|1551.04|1553.81|1551.41|1553.07|1550.67|0
1635391200000|2021-10-28 03:20:00|1553.57|1551.17|1553.81|1551.41|1554.31|1551.91|1553.07|1550.67|0
1635391500000|2021-10-28 03:25:00|1553.68|1551.28|1553.56|1551.16|1554.06|1551.66|1553.32|1550.92|0
1635391800000|2021-10-28 03:30:00|1553.81|1551.41|1553.56|1551.16|1554.06|1551.66|1553.32|1550.92|0
1635392100000|2021-10-28 03:35:00|1553.68|1551.28|1553.56|1551.16|1554.31|1551.91|1553.56|1551.16|0
1635392400000|2021-10-28 03:40:00|1553.68|1551.28|1554.31|1551.91|1554.56|1552.16|1553.56|1551.16|0
1635392700000|2021-10-28 03:45:00|1554.06|1551.66|1554.31|1551.91|1554.56|1552.16|1553.81|1551.41|0
1635393000000|2021-10-28 03:50:00|1554.06|1551.66|1554.81|1552.41|1554.81|1552.41|1554.06|1551.66|0
1635393300000|2021-10-28 03:55:00|1555.05|1552.65|1554.56|1552.16|1555.05|1552.65|1554.56|1552.16|0
1635393600000|2021-10-28 04:00:00|1554.8|1552.4|1554.06|1551.66|1554.8|1552.4|1554.06|1551.66|0
1635393900000|2021-10-28 04:05:00|1554.31|1551.91|1554.8|1552.4|1554.8|1552.4|1553.81|1551.41|0
1635394200000|2021-10-28 04:10:00|1555.05|1552.65|1555.3|1552.9|1555.55|1553.15|1555.05|1552.65|0
1635394500000|2021-10-28 04:15:00|1555.05|1552.65|1555.55|1553.15|1555.8|1553.4|1554.8|1552.4|0
1635394800000|2021-10-28 04:20:00|1555.3|1552.9|1554.8|1552.4|1555.3|1552.9|1554.8|1552.4|0
1635395100000|2021-10-28 04:25:00|1555.05|1552.65|1555.05|1552.65|1555.3|1552.9|1554.8|1552.4|0
1635395400000|2021-10-28 04:30:00|1554.8|1552.4|1553.81|1551.41|1554.8|1552.4|1553.81|1551.41|0
1635395700000|2021-10-28 04:35:00|1554.06|1551.66|1553.81|1551.41|1554.06|1551.66|1553.81|1551.41|0
1635396000000|2021-10-28 04:40:00|1554.3|1551.9|1554.42|1552.02|1554.55|1552.15|1554.06|1551.66|0
1635396300000|2021-10-28 04:45:00|1554.3|1551.9|1554.8|1552.4|1554.8|1552.4|1554.05|1551.65|0
1635396600000|2021-10-28 04:50:00|1554.92|1552.52|1554.05|1551.65|1555.05|1552.65|1553.81|1551.41|0
1635396900000|2021-10-28 04:55:00|1554.17|1551.77|1554.8|1552.4|1555.05|1552.65|1554.05|1551.65|0
1635397200000|2021-10-28 05:00:00|1554.67|1552.27|1555.3|1552.9|1556.04|1553.64|1554.67|1552.27|0
1635397500000|2021-10-28 05:05:00|1555.42|1553.02|1555.54|1553.14|1556.04|1553.64|1555.3|1552.9|0
1635397800000|2021-10-28 05:10:00|1555.42|1553.02|1555.3|1552.9|1555.79|1553.39|1555.05|1552.65|0
1635398100000|2021-10-28 05:15:00|1555.54|1553.14|1555.3|1552.9|1556.16|1553.76|1555.3|1552.9|0
1635398400000|2021-10-28 05:20:00|1555.05|1552.65|1554.05|1551.65|1555.05|1552.65|1554.05|1551.65|0
1635398700000|2021-10-28 05:25:00|1554.3|1551.9|1554.05|1551.65|1554.55|1552.15|1553.8|1551.4|0
1635399000000|2021-10-28 05:30:00|1554.3|1551.9|1554.3|1551.9|1554.8|1552.4|1553.92|1551.52|0
1635399300000|2021-10-28 05:35:00|1554.05|1551.65|1554.55|1552.15|1554.8|1552.4|1553.8|1551.4|0
1635399600000|2021-10-28 05:40:00|1554.3|1551.9|1554.77|1552.37|1555.04|1552.64|1554.14|1551.74|0
1635399900000|2021-10-28 05:45:00|1555.02|1552.62|1554.52|1552.12|1555.27|1552.87|1554.02|1551.62|0
1635400200000|2021-10-28 05:50:00|1554.27|1551.87|1554.52|1552.12|1554.77|1552.37|1553.53|1551.13|0
1635400500000|2021-10-28 05:55:00|1554.64|1552.24|1553.77|1551.37|1555.02|1552.62|1553.77|1551.37|0
1635400800000|2021-10-28 06:00:00|1554.02|1551.62|1551.78|1549.38|1554.77|1552.37|1551.78|1549.38|0
1635401100000|2021-10-28 06:05:00|1551.54|1549.14|1550.79|1548.39|1551.78|1549.38|1550.04|1547.64|0
1635401400000|2021-10-28 06:10:00|1551.04|1548.64|1551.29|1548.89|1551.53|1549.13|1550.16|1547.76|0
1635401700000|2021-10-28 06:15:00|1551.04|1548.64|1552.53|1550.13|1552.78|1550.38|1550.91|1548.51|0
1635402000000|2021-10-28 06:20:00|1552.28|1549.88|1554.27|1551.87|1554.52|1552.12|1552.03|1549.63|0
1635402300000|2021-10-28 06:25:00|1554.02|1551.62|1554.52|1552.12|1555.01|1552.61|1553.52|1551.12|0
1635402600000|2021-10-28 06:30:00|1554.27|1551.87|1552.28|1549.88|1554.77|1552.37|1552.28|1549.88|0
1635402900000|2021-10-28 06:35:00|1552.78|1550.38|1550.04|1547.64|1552.78|1550.38|1549.05|1546.65|0
1635403200000|2021-10-28 06:40:00|1549.91|1547.51|1550.54|1548.14|1551.15|1548.75|1549.41|1547.01|0
1635403500000|2021-10-28 06:45:00|1550.79|1548.39|1549.79|1547.39|1551.03|1548.63|1549.54|1547.14|0
1635403800000|2021-10-28 06:50:00|1550.04|1547.64|1548.3|1545.9|1550.29|1547.89|1548.3|1545.9|0
1635404100000|2021-10-28 06:55:00|1548.55|1546.15|1548.55|1546.15|1549.29|1546.89|1548.05|1545.65|0
1635404400000|2021-10-28 07:00:00|1548.05|1545.65|1551.7|1549.3|1552.58|1550.18|1548.05|1545.65|0
1635404700000|2021-10-28 07:05:00|1551.83|1549.43|1552.38|1550.38|1552.88|1550.88|1549.4|1547.4|0
1635405000000|2021-10-28 07:10:00|1552.63|1550.63|1552.88|1550.88|1553.37|1551.37|1551.63|1549.63|0
1635405300000|2021-10-28 07:15:00|1552.63|1550.63|1555.86|1553.86|1557.6|1555.6|1552.63|1550.63|0
1635405600000|2021-10-28 07:20:00|1556.11|1554.11|1555.06|1553.06|1557.6|1555.6|1554.81|1552.81|0
1635405900000|2021-10-28 07:25:00|1555.31|1553.31|1555.55|1553.55|1555.92|1553.92|1555.06|1553.06|0
1635406200000|2021-10-28 07:30:00|1555.43|1553.43|1552.82|1550.82|1555.43|1553.43|1551.33|1549.33|0
1635406500000|2021-10-28 07:35:00|1553.07|1551.07|1553.32|1551.32|1553.81|1551.81|1552.44|1550.44|0
1635406800000|2021-10-28 07:40:00|1553.56|1551.56|1553.07|1551.07|1553.56|1551.56|1552.32|1550.32|0
1635407100000|2021-10-28 07:45:00|1553.19|1551.19|1555.06|1553.06|1555.3|1553.3|1553.07|1551.07|0
1635407400000|2021-10-28 07:50:00|1555.17|1553.17|1555.3|1553.3|1555.55|1553.55|1554.31|1552.31|0
1635407700000|2021-10-28 07:55:00|1555.06|1553.06|1555.3|1553.3|1555.42|1553.42|1553.81|1551.81|0
1635408000000|2021-10-28 08:00:00|1555.55|1553.55|1552.31|1550.31|1555.55|1553.55|1552.07|1550.07|0
1635408300000|2021-10-28 08:05:00|1552.07|1550.07|1551.44|1549.44|1552.07|1550.07|1550.57|1548.57|0
1635408600000|2021-10-28 08:10:00|1551.07|1549.07|1550.82|1548.82|1551.82|1549.82|1550.33|1548.33|0
1635408900000|2021-10-28 08:15:00|1551.32|1549.32|1551.82|1549.82|1552.06|1550.06|1550.08|1548.08|0
1635409200000|2021-10-28 08:20:00|1551.57|1549.57|1552.84|1550.84|1553.09|1551.09|1550.57|1548.57|0
1635409500000|2021-10-28 08:25:00|1553.09|1551.09|1552.09|1550.09|1553.09|1551.09|1552.09|1550.09|0
1635409800000|2021-10-28 08:30:00|1552.34|1550.34|1553.45|1551.45|1553.58|1551.58|1552.34|1550.34|0
1635410100000|2021-10-28 08:35:00|1553.58|1551.58|1554.58|1552.58|1554.82|1552.82|1553.33|1551.33|0
1635410400000|2021-10-28 08:40:00|1554.33|1552.33|1556.81|1554.81|1557.06|1555.06|1553.33|1551.33|0
1635410700000|2021-10-28 08:45:00|1557.06|1555.06|1557.56|1555.56|1557.56|1555.56|1555.82|1553.82|0
1635411000000|2021-10-28 08:50:00|1557.81|1555.81|1557.56|1555.56|1558.06|1556.06|1556.32|1554.32|0
1635411300000|2021-10-28 08:55:00|1557.81|1555.81|1556.81|1554.81|1557.81|1555.81|1556.31|1554.31|0
1635411600000|2021-10-28 09:00:00|1556.56|1554.56|1556.56|1554.56|1557.06|1555.06|1556.31|1554.31|0
1635411900000|2021-10-28 09:05:00|1556.31|1554.31|1556.56|1554.56|1556.56|1554.56|1555.82|1553.82|0
1635412200000|2021-10-28 09:10:00|1556.31|1554.31|1555.82|1553.82|1556.81|1554.81|1555.32|1553.32|0
1635412500000|2021-10-28 09:15:00|1556.06|1554.06|1553.7|1551.7|1556.06|1554.06|1553.58|1551.58|0
1635412800000|2021-10-28 09:20:00|1553.58|1551.58|1553.33|1551.33|1554.32|1552.32|1553.33|1551.33|0
1635413100000|2021-10-28 09:25:00|1553.58|1551.58|1553.83|1551.83|1554.32|1552.32|1553.58|1551.58|0
1635413400000|2021-10-28 09:30:00|1554.07|1552.07|1552.33|1550.33|1554.07|1552.07|1552.33|1550.33|0
1635413700000|2021-10-28 09:35:00|1551.84|1549.84|1553.58|1551.58|1553.83|1551.83|1551.84|1549.84|0
1635414000000|2021-10-28 09:40:00|1553.33|1551.33|1553.82|1551.82|1554.57|1552.57|1553.33|1551.33|0
1635414300000|2021-10-28 09:45:00|1553.58|1551.58|1553.08|1551.08|1554.07|1552.07|1552.58|1550.58|0
1635414600000|2021-10-28 09:50:00|1552.95|1550.95|1553.08|1551.08|1554.57|1552.57|1552.83|1550.83|0
1635414900000|2021-10-28 09:55:00|1553.33|1551.33|1554.82|1552.82|1555.07|1553.07|1553.33|1551.33|0
1635415200000|2021-10-28 10:00:00|1554.57|1552.57|1554.82|1552.82|1555.31|1553.31|1553.82|1551.82|0
1635415500000|2021-10-28 10:05:00|1555.07|1553.07|1555.07|1553.07|1555.19|1553.19|1554.32|1552.32|0
1635415800000|2021-10-28 10:10:00|1555.31|1553.31|1553.3|1551.3|1555.31|1553.31|1553.05|1551.05|0
1635416100000|2021-10-28 10:15:00|1553.55|1551.55|1554.29|1552.29|1554.54|1552.54|1553.05|1551.05|0
1635416400000|2021-10-28 10:20:00|1554.54|1552.54|1555.04|1553.04|1555.04|1553.04|1554.54|1552.54|0
1635416700000|2021-10-28 10:25:00|1554.79|1552.79|1556.03|1554.03|1556.28|1554.28|1554.79|1552.79|0
1635417000000|2021-10-28 10:30:00|1556.28|1554.28|1556.78|1554.78|1557.28|1555.28|1556.03|1554.03|0
1635417300000|2021-10-28 10:35:00|1556.65|1554.65|1556.53|1554.53|1557.03|1555.03|1556.28|1554.28|0
1635417600000|2021-10-28 10:40:00|1556.28|1554.28|1557.52|1555.52|1557.52|1555.52|1556.28|1554.28|0
1635417900000|2021-10-28 10:45:00|1557.77|1555.77|1559.01|1557.01|1559.01|1557.01|1557.27|1555.27|0
1635418200000|2021-10-28 10:50:00|1558.77|1556.77|1560.26|1558.26|1560.51|1558.51|1558.52|1556.52|0
1635418500000|2021-10-28 10:55:00|1559.76|1557.76|1560.75|1558.75|1561.25|1559.25|1559.51|1557.51|0
1635418800000|2021-10-28 11:00:00|1561|1559|1561.25|1559.25|1561.25|1559.25|1560.51|1558.51|0
1635419100000|2021-10-28 11:05:00|1561.5|1559.5|1562.25|1560.25|1562.49|1560.49|1560.5|1558.5|0
1635419400000|2021-10-28 11:10:00|1562.49|1560.49|1561.5|1559.5|1563.24|1561.24|1561|1559|0
1635419700000|2021-10-28 11:15:00|1561.75|1559.75|1561.5|1559.5|1562|1560|1561.25|1559.25|0
1635420000000|2021-10-28 11:20:00|1561.37|1559.37|1561.5|1559.5|1562|1560|1561.25|1559.25|0
1635420300000|2021-10-28 11:25:00|1561.75|1559.75|1561.5|1559.5|1562.24|1560.24|1561.25|1559.25|0
1635420600000|2021-10-28 11:30:00|1561.25|1559.25|1560.25|1558.25|1561.25|1559.25|1560.25|1558.25|0
1635420900000|2021-10-28 11:35:00|1560.5|1558.5|1561|1559|1561.5|1559.5|1560.5|1558.5|0
1635421200000|2021-10-28 11:40:00|1560.75|1558.75|1559.63|1557.63|1561|1559|1559.26|1557.26|0
1635421500000|2021-10-28 11:45:00|1559.51|1557.51|1560|1558|1561|1559|1559.51|1557.51|0
1635421800000|2021-10-28 11:50:00|1559.76|1557.76|1558.13|1556.13|1560.75|1558.75|1558.13|1556.13|0
1635422100000|2021-10-28 11:55:00|1558.26|1556.26|1558.76|1556.76|1560.25|1558.25|1558.26|1556.26|0
1635422400000|2021-10-28 12:00:00|1559.01|1557.01|1558.76|1556.76|1559.51|1557.51|1558.26|1556.26|0
1635422700000|2021-10-28 12:05:00|1559.01|1557.01|1560.5|1558.5|1560.75|1558.75|1558.76|1556.76|0
1635423000000|2021-10-28 12:10:00|1560.25|1558.25|1560.25|1558.25|1560.5|1558.5|1560|1558|0
1635423300000|2021-10-28 12:15:00|1560.5|1558.5|1562.99|1560.99|1562.99|1560.99|1560.25|1558.25|0
1635423600000|2021-10-28 12:20:00|1563.23|1561.23|1563.23|1561.23|1564.73|1562.73|1562.99|1560.99|0
1635423900000|2021-10-28 12:25:00|1562.99|1560.99|1561|1559|1562.99|1560.99|1561|1559|0
1635424200000|2021-10-28 12:30:00|1560.75|1558.75|1560.5|1558.5|1561.74|1559.74|1559.01|1557.01|0
1635424500000|2021-10-28 12:35:00|1560.75|1558.75|1560|1558|1562.98|1560.98|1560|1558|0
1635424800000|2021-10-28 12:40:00|1560.25|1558.25|1560.75|1558.75|1561.24|1559.24|1558.51|1556.51|0
1635425100000|2021-10-28 12:45:00|1560.5|1558.5|1559|1557|1561.74|1559.74|1558.76|1556.76|0
1635425400000|2021-10-28 12:50:00|1558.51|1556.51|1558.26|1556.26|1559.25|1557.25|1557.26|1555.26|0
1635425700000|2021-10-28 12:55:00|1558.51|1556.51|1560.99|1558.99|1560.99|1558.99|1558.26|1556.26|0
1635426000000|2021-10-28 13:00:00|1561.24|1559.24|1561.24|1559.24|1561.49|1559.49|1559.25|1557.25|0
1635426300000|2021-10-28 13:05:00|1561.99|1559.99|1559.25|1557.25|1561.99|1559.99|1559.25|1557.25|0
1635426600000|2021-10-28 13:10:00|1559|1557|1559.5|1557.5|1560|1558|1558.51|1556.51|0
1635426900000|2021-10-28 13:15:00|1559.75|1557.75|1561.99|1559.99|1561.99|1559.99|1559.5|1557.5|0
1635427200000|2021-10-28 13:20:00|1561.74|1559.74|1561.74|1559.74|1562.23|1560.23|1560.99|1558.99|0
1635427500000|2021-10-28 13:25:00|1561.99|1559.99|1561.74|1559.74|1562.23|1560.23|1560|1558|0
1635427800000|2021-10-28 13:30:00|1561.99|1559.99|1569.69|1567.69|1570.69|1568.69|1561.99|1559.99|0
1635428100000|2021-10-28 13:35:00|1569.94|1567.94|1567.21|1565.21|1570.69|1568.69|1564.22|1562.22|0
1635428400000|2021-10-28 13:40:00|1567.95|1565.95|1570.44|1568.44|1570.44|1568.44|1566.71|1564.71|0
1635428700000|2021-10-28 13:45:00|1570.31|1568.31|1573.23|1571.23|1575.96|1573.96|1570.31|1568.31|0
1635429000000|2021-10-28 13:50:00|1574.22|1572.22|1572.98|1570.98|1575.22|1573.22|1571.24|1569.24|0
1635429300000|2021-10-28 13:55:00|1573.47|1571.47|1574.72|1572.72|1576.71|1574.71|1572.73|1570.73|0
1635429600000|2021-10-28 14:00:00|1575.46|1573.46|1573.97|1571.97|1576.71|1574.71|1572.98|1570.98|0
1635429900000|2021-10-28 14:05:00|1573.47|1571.47|1575.21|1573.21|1576.21|1574.21|1571.98|1569.98|0
1635430200000|2021-10-28 14:10:00|1574.97|1572.97|1571.98|1569.98|1575.71|1573.71|1568|1566|0
1635430500000|2021-10-28 14:15:00|1572.23|1570.23|1572.73|1570.73|1573.47|1571.47|1570.24|1568.24|0
1635430800000|2021-10-28 14:20:00|1572.48|1570.48|1573.72|1571.72|1575.21|1573.21|1570.49|1568.49|0
1635431100000|2021-10-28 14:25:00|1573.47|1571.47|1577.95|1575.95|1578.45|1576.45|1572.97|1570.97|0
1635431400000|2021-10-28 14:30:00|1578.2|1576.2|1579.94|1577.94|1580.68|1578.68|1577.45|1575.45|0
1635431700000|2021-10-28 14:35:00|1580.19|1578.19|1581.65|1579.65|1581.65|1579.65|1578.45|1576.45|0
1635432000000|2021-10-28 14:40:00|1581.68|1579.68|1580.49|1578.49|1581.73|1579.73|1579.24|1577.24|0
1635432300000|2021-10-28 14:45:00|1580.73|1578.73|1583.52|1581.52|1586.7|1584.7|1580.73|1578.73|0
1635432600000|2021-10-28 14:50:00|1584.02|1582.02|1584.52|1582.52|1584.76|1582.76|1582.53|1580.53|0
1635432900000|2021-10-28 14:55:00|1584.76|1582.76|1582.03|1580.03|1584.76|1582.76|1581.78|1579.78|0
1635433200000|2021-10-28 15:00:00|1582.28|1580.28|1582.03|1580.03|1583.02|1581.02|1581.53|1579.53|0
1635433500000|2021-10-28 15:05:00|1582.28|1580.28|1584.27|1582.27|1584.76|1582.76|1581.78|1579.78|0
1635433800000|2021-10-28 15:10:00|1584.02|1582.02|1584.02|1582.02|1585.51|1583.51|1583.27|1581.27|0
1635434100000|2021-10-28 15:15:00|1584.27|1582.27|1584.76|1582.76|1585.76|1583.76|1583.52|1581.52|0
1635434400000|2021-10-28 15:20:00|1585.01|1583.01|1582.77|1580.77|1585.26|1583.26|1582.52|1580.52|0
1635434700000|2021-10-28 15:25:00|1583.02|1581.02|1582.47|1580.47|1584.02|1582.02|1582.03|1580.03|0
1635435000000|2021-10-28 15:30:00|1582.59|1580.59|1583.22|1581.22|1583.71|1581.71|1581.97|1579.97|0
1635435300000|2021-10-28 15:35:00|1583.96|1581.96|1585.2|1583.2|1585.95|1583.95|1583.71|1581.71|0
1635435600000|2021-10-28 15:40:00|1585.45|1583.45|1586.7|1584.7|1586.7|1584.7|1584.46|1582.46|0
1635435900000|2021-10-28 15:45:00|1586.45|1584.45|1577.99|1575.99|1586.45|1584.45|1577.99|1575.99|0
1635436200000|2021-10-28 15:50:00|1578.49|1576.49|1578.99|1576.99|1580.73|1578.73|1576.25|1574.25|0
1635436500000|2021-10-28 15:55:00|1578.74|1576.74|1577.99|1575.99|1579.23|1577.23|1577.24|1575.24|0
1635436800000|2021-10-28 16:00:00|1578.49|1576.49|1579.98|1577.98|1579.98|1577.98|1577.99|1575.99|0
1635437100000|2021-10-28 16:05:00|1579.73|1577.73|1581.47|1579.47|1581.47|1579.47|1579.73|1577.73|0
1635437400000|2021-10-28 16:10:00|1581.22|1579.22|1582.71|1580.71|1582.96|1580.96|1580.73|1578.73|0
1635437700000|2021-10-28 16:15:00|1582.96|1580.96|1583.71|1581.71|1584.21|1582.21|1582.22|1580.22|0
1635438000000|2021-10-28 16:20:00|1583.96|1581.96|1582.71|1580.71|1583.96|1581.96|1581.72|1579.72|0
1635438300000|2021-10-28 16:25:00|1582.96|1580.96|1579.95|1577.95|1582.96|1580.96|1579.7|1577.7|0
1635438600000|2021-10-28 16:30:00|1580.2|1578.2|1580.2|1578.2|1581.2|1579.2|1578.71|1576.71|0
1635438900000|2021-10-28 16:35:00|1580.45|1578.45|1579.21|1577.21|1580.45|1578.45|1577.96|1575.96|0
1635439200000|2021-10-28 16:40:00|1579.7|1577.7|1580.95|1578.95|1580.95|1578.95|1578.21|1576.21|0
1635439500000|2021-10-28 16:45:00|1581.2|1579.2|1580.45|1578.45|1581.44|1579.44|1579.7|1577.7|0
1635439800000|2021-10-28 16:50:00|1580.7|1578.7|1578.21|1576.21|1580.95|1578.95|1577.21|1575.21|0
1635440100000|2021-10-28 16:55:00|1578.46|1576.46|1573.98|1571.98|1578.96|1576.96|1572.49|1570.49|0
1635440400000|2021-10-28 17:00:00|1574.23|1572.23|1577.46|1575.46|1577.96|1575.96|1574.23|1572.23|0
1635440700000|2021-10-28 17:05:00|1577.71|1575.71|1577.16|1575.16|1578.46|1576.46|1576.47|1574.47|0
1635441000000|2021-10-28 17:10:00|1577.41|1575.41|1576.67|1574.67|1578.03|1576.03|1576.17|1574.17|0
1635441300000|2021-10-28 17:15:00|1576.54|1574.54|1575.42|1573.42|1577.91|1575.91|1575.17|1573.17|0
1635441600000|2021-10-28 17:20:00|1574.92|1572.92|1575.04|1573.04|1576.42|1574.42|1574.68|1572.68|0
1635441900000|2021-10-28 17:25:00|1575.17|1573.17|1577.66|1575.66|1577.91|1575.91|1575.17|1573.17|0
1635442200000|2021-10-28 17:30:00|1577.91|1575.91|1580.64|1578.64|1580.89|1578.89|1577.66|1575.66|0
1635442500000|2021-10-28 17:35:00|1580.89|1578.89|1581.64|1579.64|1581.89|1579.89|1580.15|1578.15|0
1635442800000|2021-10-28 17:40:00|1581.39|1579.39|1581.39|1579.39|1581.89|1579.89|1581.14|1579.14|0
1635443100000|2021-10-28 17:45:00|1581.64|1579.64|1580.89|1578.89|1581.89|1579.89|1580.39|1578.39|0
1635443400000|2021-10-28 17:50:00|1580.64|1578.64|1581.14|1579.14|1581.89|1579.89|1580.64|1578.64|0
1635443700000|2021-10-28 17:55:00|1580.89|1578.89|1580.39|1578.39|1581.39|1579.39|1579.65|1577.65|0
1635444000000|2021-10-28 18:00:00|1580.64|1578.64|1583.38|1581.38|1583.63|1581.63|1580.39|1578.39|0
1635444300000|2021-10-28 18:05:00|1583.25|1581.25|1583.65|1581.65|1583.88|1581.88|1583.13|1581.13|0
1635444600000|2021-10-28 18:10:00|1583.4|1581.4|1582.16|1580.16|1583.65|1581.65|1581.91|1579.91|0
1635444900000|2021-10-28 18:15:00|1582.41|1580.41|1584.65|1582.65|1584.89|1582.89|1581.91|1579.91|0
1635445200000|2021-10-28 18:20:00|1584.89|1582.89|1585.14|1583.14|1585.39|1583.39|1584.4|1582.4|0
1635445500000|2021-10-28 18:25:00|1585.39|1583.39|1584.89|1582.89|1585.89|1583.89|1583.65|1581.65|0
1635445800000|2021-10-28 18:30:00|1585.14|1583.14|1584.89|1582.89|1585.14|1583.14|1584.4|1582.4|0
1635446100000|2021-10-28 18:35:00|1585.14|1583.14|1585.14|1583.14|1586.14|1584.14|1584.89|1582.89|0
1635446400000|2021-10-28 18:40:00|1584.89|1582.89|1583.4|1581.4|1584.89|1582.89|1582.9|1580.9|0
1635446700000|2021-10-28 18:45:00|1583.65|1581.65|1584.64|1582.64|1584.89|1582.89|1582.65|1580.65|0
1635447000000|2021-10-28 18:50:00|1584.76|1582.76|1582.65|1580.65|1585.14|1583.14|1582.65|1580.65|0
1635447300000|2021-10-28 18:55:00|1582.9|1580.9|1582.16|1580.16|1583.15|1581.15|1581.16|1579.16|0
1635447600000|2021-10-28 19:00:00|1581.91|1579.91|1579.92|1577.92|1582.16|1580.16|1578.92|1576.92|0
1635447900000|2021-10-28 19:05:00|1580.16|1578.16|1581.41|1579.41|1581.66|1579.66|1579.42|1577.42|0
1635448200000|2021-10-28 19:10:00|1581.66|1579.66|1578.92|1576.92|1581.66|1579.66|1578.67|1576.67|0
1635448500000|2021-10-28 19:15:00|1578.42|1576.42|1581.66|1579.66|1581.9|1579.9|1578.17|1576.17|0
1635448800000|2021-10-28 19:20:00|1581.41|1579.41|1580.16|1578.16|1582.9|1580.9|1579.67|1577.67|0
1635449100000|2021-10-28 19:25:00|1580.41|1578.41|1579.67|1577.67|1580.41|1578.41|1578.17|1576.17|0
1635449400000|2021-10-28 19:30:00|1579.42|1577.42|1580.91|1578.91|1584.64|1582.64|1578.42|1576.42|0
1635449700000|2021-10-28 19:35:00|1581.16|1579.16|1582.4|1580.4|1583.89|1581.89|1580.91|1578.91|0
1635450000000|2021-10-28 19:40:00|1582.15|1580.15|1579.42|1577.42|1583.64|1581.64|1579.42|1577.42|0
1635450300000|2021-10-28 19:45:00|1579.66|1577.66|1582.15|1580.15|1582.65|1580.65|1578.67|1576.67|0
1635450600000|2021-10-28 19:50:00|1582.65|1580.65|1587.38|1585.38|1587.87|1585.87|1582.65|1580.65|0
1635450900000|2021-10-28 19:55:00|1587.87|1585.87|1588.62|1586.62|1590.61|1588.61|1587.38|1585.38|0
1635451200000|2021-10-28 20:00:00|1589.86|1587.86|1585.38|1583.38|1591.85|1589.85|1584.64|1582.64|0
1635451500000|2021-10-28 20:05:00|1585.63|1583.63|1584.89|1582.89|1586.63|1584.63|1583.15|1581.15|0
1635451800000|2021-10-28 20:10:00|1585.13|1583.13|1584.89|1582.89|1587.12|1585.12|1584.89|1582.89|0
1635452100000|2021-10-28 20:15:00|1586.08|1583.68|1586.84|1584.44|1586.84|1584.44|1586.08|1583.68|0
1635452400000|2021-10-28 20:20:00|1586.59|1584.19|1586.84|1584.44|1587.09|1584.69|1586.59|1584.19|0
1635452700000|2021-10-28 20:25:00|1586.71|1584.31|1586.84|1584.44|1587.34|1584.94|1586.59|1584.19|0
1635453000000|2021-10-28 20:30:00|1583.6|1581.2|1580.24|1577.84|1583.6|1581.2|1574.4|1572|0
1635453300000|2021-10-28 20:35:00|1580.87|1578.47|1578.63|1576.23|1580.87|1578.47|1577.38|1574.98|0
1635453600000|2021-10-28 20:40:00|1578.88|1576.48|1580.87|1578.47|1580.87|1578.47|1578.38|1575.98|0
1635453900000|2021-10-28 20:45:00|1580.62|1578.22|1579.12|1576.72|1581.36|1578.96|1578.63|1576.23|0
1635454200000|2021-10-28 20:50:00|1579.37|1576.97|1582.11|1579.71|1582.73|1580.33|1579.37|1576.97|0
1635454500000|2021-10-28 20:55:00|1582.36|1579.96|1579.97|1577.57|1582.48|1580.08|1579.49|1577.09|0
1635454800000|2021-10-28 21:00:00|1580.65|1578.25|1580.11|1577.71|1580.65|1578.25|1579.89|1577.49|0
1635455100000|2021-10-28 21:05:00|1580.15|1577.75|1580.65|1578.25|1580.65|1578.25|1580.08|1577.68|0
1635455400000|2021-10-28 21:10:00|1580.73|1578.33|1580.37|1577.97|1580.73|1578.33|1580.15|1577.75|0
1635455700000|2021-10-28 21:15:00|1580.51|1578.11|1580.44|1578.04|1581.05|1578.65|1580.37|1577.97|0
1635456000000|2021-10-28 21:20:00|1580.47|1578.07|1580.68|1578.28|1580.86|1578.46|1580.47|1578.07|0
1635456300000|2021-10-28 21:25:00|1580.72|1578.32|1581.88|1579.48|1582.4|1580|1580.33|1577.93|0
1635456600000|2021-10-28 21:30:00|1582.07|1579.67|1582.53|1580.13|1582.97|1580.57|1581.88|1579.48|0
1635456900000|2021-10-28 21:35:00|1582.46|1580.06|1582.5|1580.1|1582.71|1580.31|1581.99|1579.59|0
1635457200000|2021-10-28 21:40:00|1582.46|1580.06|1582.28|1579.88|1582.71|1580.31|1582.28|1579.88|0
1635457500000|2021-10-28 21:45:00|1581.81|1579.41|1581.88|1579.48|1582.64|1580.24|1581.81|1579.41|0
1635457800000|2021-10-28 21:50:00|1581.85|1579.45|1581.85|1579.45|1582.42|1580.02|1581.7|1579.3|0
1635458100000|2021-10-28 21:55:00|1581.74|1579.34|1581.3|1578.9|1581.85|1579.45|1580.79|1578.39|0
1635458400000|2021-10-28 22:00:00|1579.74|1577.34|1579.62|1577.22|1581.61|1579.21|1578.87|1576.47|0
1635458700000|2021-10-28 22:05:00|1579.87|1577.47|1579.37|1576.97|1580.36|1577.96|1578.87|1576.47|0
1635459000000|2021-10-28 22:10:00|1579.86|1577.46|1579.62|1577.22|1579.86|1577.46|1578.12|1575.72|0
1635459300000|2021-10-28 22:15:00|1579.37|1576.97|1579.37|1576.97|1579.37|1576.97|1578.37|1575.97|0
1635459600000|2021-10-28 22:20:00|1579.62|1577.22|1580.11|1577.71|1580.36|1577.96|1579.37|1576.97|0
1635459900000|2021-10-28 22:25:00|1580.36|1577.96|1581.6|1579.2|1581.6|1579.2|1580.11|1577.71|0
1635460200000|2021-10-28 22:30:00|1581.85|1579.45|1579.61|1577.21|1581.85|1579.45|1579.61|1577.21|0
1635460500000|2021-10-28 22:35:00|1579.37|1576.97|1578.12|1575.72|1579.61|1577.21|1577.87|1575.47|0
1635460800000|2021-10-28 22:40:00|1577.99|1575.59|1576.88|1574.48|1578.37|1575.97|1576.88|1574.48|0
1635461100000|2021-10-28 22:45:00|1577.37|1574.97|1577.87|1575.47|1578.12|1575.72|1577.25|1574.85|0
1635461400000|2021-10-28 22:50:00|1577.74|1575.34|1577.62|1575.22|1578.37|1575.97|1577.13|1574.73|0
1635461700000|2021-10-28 22:55:00|1577.37|1574.97|1577.87|1575.47|1578.37|1575.97|1577.12|1574.72|0
1635462000000|2021-10-28 23:00:00|1577.62|1575.22|1578.12|1575.72|1578.87|1576.47|1577.49|1575.09|0
1635462300000|2021-10-28 23:05:00|1578.37|1575.97|1577.62|1575.22|1578.37|1575.97|1576.63|1574.23|0
1635462600000|2021-10-28 23:10:00|1577.49|1575.09|1578.37|1575.97|1578.37|1575.97|1577.37|1574.97|0
1635462900000|2021-10-28 23:15:00|1578.12|1575.72|1575.63|1573.23|1578.12|1575.72|1575.38|1572.98|0
1635463200000|2021-10-28 23:20:00|1575.88|1573.48|1575.88|1573.48|1576.5|1574.1|1575.88|1573.48|0
1635463500000|2021-10-28 23:25:00|1576.13|1573.73|1575.88|1573.48|1576.38|1573.98|1575.63|1573.23|0
1635463800000|2021-10-28 23:30:00|1575.63|1573.23|1576.38|1573.98|1576.38|1573.98|1575.13|1572.73|0
1635464100000|2021-10-28 23:35:00|1576.13|1573.73|1575.88|1573.48|1576.13|1573.73|1575.63|1573.23|0
1635464400000|2021-10-28 23:40:00|1575.63|1573.23|1575.88|1573.48|1576.13|1573.73|1575.13|1572.73|0
1635464700000|2021-10-28 23:45:00|1575.63|1573.23|1577.12|1574.72|1577.12|1574.72|1575.13|1572.73|0
1635465000000|2021-10-28 23:50:00|1577.37|1574.97|1577.62|1575.22|1578.12|1575.72|1577.24|1574.84|0
1635465300000|2021-10-28 23:55:00|1577.37|1574.97|1577.12|1574.72|1578.12|1575.72|1577.12|1574.72|0
1635465600000|2021-10-29 00:00:00|1577.37|1574.97|1577.62|1575.22|1579.36|1576.96|1576.37|1573.97|0
1635465900000|2021-10-29 00:05:00|1577.74|1575.34|1578.11|1575.71|1578.36|1575.96|1576.12|1573.72|0
1635466200000|2021-10-29 00:10:00|1578.36|1575.96|1575.88|1573.48|1578.36|1575.96|1575.38|1572.98|0
1635466500000|2021-10-29 00:15:00|1575.63|1573.23|1574.75|1572.35|1575.88|1573.48|1574.38|1571.98|0
1635466800000|2021-10-29 00:20:00|1574.88|1572.48|1573.64|1571.24|1575.38|1572.98|1573.39|1570.99|0
1635467100000|2021-10-29 00:25:00|1573.88|1571.48|1573.88|1571.48|1574.38|1571.98|1573.39|1570.99|0
1635467400000|2021-10-29 00:30:00|1573.64|1571.24|1574.63|1572.23|1575.13|1572.73|1573.64|1571.24|0
1635467700000|2021-10-29 00:35:00|1574.88|1572.48|1575.38|1572.98|1575.62|1573.22|1574.13|1571.73|0
1635468000000|2021-10-29 00:40:00|1575.87|1573.47|1576.37|1573.97|1576.62|1574.22|1574.88|1572.48|0
1635468300000|2021-10-29 00:45:00|1576.12|1573.72|1574.13|1571.73|1576.12|1573.72|1573.88|1571.48|0
1635468600000|2021-10-29 00:50:00|1574.25|1571.85|1573.88|1571.48|1574.88|1572.48|1573.88|1571.48|0
1635468900000|2021-10-29 00:55:00|1574|1571.6|1573.88|1571.48|1574.13|1571.73|1573.14|1570.74|0
1635469200000|2021-10-29 01:00:00|1574|1571.6|1573.13|1570.73|1574.88|1572.48|1572.89|1570.49|0
1635469500000|2021-10-29 01:05:00|1572.89|1570.49|1571.14|1568.74|1572.89|1570.49|1571.14|1568.74|0
1635469800000|2021-10-29 01:10:00|1571.39|1568.99|1572.89|1570.49|1572.89|1570.49|1571.14|1568.74|0
1635470100000|2021-10-29 01:15:00|1572.64|1570.24|1572.39|1569.99|1573.38|1570.98|1572.14|1569.74|0
1635470400000|2021-10-29 01:20:00|1572.51|1570.11|1571.14|1568.74|1572.64|1570.24|1570.77|1568.37|0
1635470700000|2021-10-29 01:25:00|1571.39|1568.99|1572.88|1570.48|1573.13|1570.73|1570.89|1568.49|0
1635471000000|2021-10-29 01:30:00|1573|1570.6|1573.63|1571.23|1574.13|1571.73|1572.14|1569.74|0
1635471300000|2021-10-29 01:35:00|1573.88|1571.48|1572.39|1569.99|1573.88|1571.48|1571.64|1569.24|0
1635471600000|2021-10-29 01:40:00|1572.14|1569.74|1573.13|1570.73|1573.13|1570.73|1571.64|1569.24|0
1635471900000|2021-10-29 01:45:00|1572.63|1570.23|1573.38|1570.98|1573.63|1571.23|1572.14|1569.74|0
1635472200000|2021-10-29 01:50:00|1573.63|1571.23|1574.87|1572.47|1574.87|1572.47|1573.13|1570.73|0
1635472500000|2021-10-29 01:55:00|1574.62|1572.22|1573|1570.6|1575.12|1572.72|1572.88|1570.48|0
1635472800000|2021-10-29 02:00:00|1572.88|1570.48|1573.38|1570.98|1574.13|1571.73|1572.63|1570.23|0
1635473100000|2021-10-29 02:05:00|1573.13|1570.73|1573.63|1571.23|1573.88|1571.48|1573.13|1570.73|0
1635473400000|2021-10-29 02:10:00|1573.38|1570.98|1575.12|1572.72|1575.12|1572.72|1572.88|1570.48|0
1635473700000|2021-10-29 02:15:00|1575.24|1572.84|1574.87|1572.47|1575.24|1572.84|1574.62|1572.22|0
1635474000000|2021-10-29 02:20:00|1575.12|1572.72|1574.12|1571.72|1575.12|1572.72|1573.87|1571.47|0
1635474300000|2021-10-29 02:25:00|1573.87|1571.47|1574.12|1571.72|1574.87|1572.47|1573.87|1571.47|0
1635474600000|2021-10-29 02:30:00|1573.87|1571.47|1573.38|1570.98|1573.87|1571.47|1573.13|1570.73|0
1635474900000|2021-10-29 02:35:00|1573.13|1570.73|1573.62|1571.22|1574.12|1571.72|1573.13|1570.73|0
1635475200000|2021-10-29 02:40:00|1573.87|1571.47|1574.12|1571.72|1574.12|1571.72|1573.62|1571.22|0
1635475500000|2021-10-29 02:45:00|1574.24|1571.84|1574.62|1572.22|1575.12|1572.72|1574.24|1571.84|0
1635475800000|2021-10-29 02:50:00|1574.74|1572.34|1574.12|1571.72|1574.87|1572.47|1574.12|1571.72|0
1635476100000|2021-10-29 02:55:00|1574.37|1571.97|1574.37|1571.97|1574.62|1572.22|1574.12|1571.72|0
1635476400000|2021-10-29 03:00:00|1574.62|1572.22|1574.37|1571.97|1574.62|1572.22|1573.62|1571.22|0
1635476700000|2021-10-29 03:05:00|1574.62|1572.22|1574.62|1572.22|1574.87|1572.47|1574.37|1571.97|0
1635477000000|2021-10-29 03:10:00|1574.37|1571.97|1574.62|1572.22|1574.87|1572.47|1574.12|1571.72|0
1635477300000|2021-10-29 03:15:00|1574.87|1572.47|1574.62|1572.22|1575.11|1572.71|1574.37|1571.97|0
1635477600000|2021-10-29 03:20:00|1574.87|1572.47|1577.1|1574.7|1577.85|1575.45|1574.87|1572.47|0
1635477900000|2021-10-29 03:25:00|1577.22|1574.82|1578.1|1575.7|1578.6|1576.2|1576.86|1574.46|0
1635478200000|2021-10-29 03:30:00|1577.97|1575.57|1577.6|1575.2|1578.1|1575.7|1577.35|1574.95|0
1635478500000|2021-10-29 03:35:00|1577.85|1575.45|1577.6|1575.2|1578.1|1575.7|1577.6|1575.2|0
1635478800000|2021-10-29 03:40:00|1577.47|1575.07|1576.85|1574.45|1577.6|1575.2|1576.85|1574.45|0
1635479100000|2021-10-29 03:45:00|1577.1|1574.7|1576.36|1573.96|1577.35|1574.95|1576.36|1573.96|0
1635479400000|2021-10-29 03:50:00|1576.48|1574.08|1576.36|1573.96|1576.85|1574.45|1576.11|1573.71|0
1635479700000|2021-10-29 03:55:00|1576.11|1573.71|1576.35|1573.95|1576.85|1574.45|1575.86|1573.46|0
1635480000000|2021-10-29 04:00:00|1576.6|1574.2|1576.6|1574.2|1576.85|1574.45|1576.11|1573.71|0
1635480300000|2021-10-29 04:05:00|1576.35|1573.95|1576.85|1574.45|1576.85|1574.45|1576.11|1573.71|0
1635480600000|2021-10-29 04:10:00|1576.6|1574.2|1576.35|1573.95|1576.85|1574.45|1576.1|1573.7|0
1635480900000|2021-10-29 04:15:00|1576.6|1574.2|1576.85|1574.45|1576.85|1574.45|1576.6|1574.2|0
1635481200000|2021-10-29 04:20:00|1576.91|1574.51|1576.91|1574.51|1577.41|1575.01|1576.91|1574.51|0
1635481500000|2021-10-29 04:25:00|1577.16|1574.76|1576.41|1574.01|1577.16|1574.76|1576.17|1573.77|0
1635481800000|2021-10-29 04:30:00|1576.17|1573.77|1573.68|1571.28|1576.41|1574.01|1573.68|1571.28|0
1635482100000|2021-10-29 04:35:00|1573.93|1571.53|1572.93|1570.53|1573.93|1571.53|1572.93|1570.53|0
1635482400000|2021-10-29 04:40:00|1573.18|1570.78|1573.43|1571.03|1573.93|1571.53|1572.68|1570.28|0
1635482700000|2021-10-29 04:45:00|1573.68|1571.28|1572.43|1570.03|1573.68|1571.28|1572.43|1570.03|0
1635483000000|2021-10-29 04:50:00|1572.68|1570.28|1572.93|1570.53|1573.18|1570.78|1572.18|1569.78|0
1635483300000|2021-10-29 04:55:00|1572.68|1570.28|1572.18|1569.78|1572.93|1570.53|1572.18|1569.78|0
1635483600000|2021-10-29 05:00:00|1571.93|1569.53|1571.19|1568.79|1572.43|1570.03|1570.94|1568.54|0
1635483900000|2021-10-29 05:05:00|1571.31|1568.91|1569.94|1567.54|1571.44|1569.04|1569.94|1567.54|0
1635484200000|2021-10-29 05:10:00|1570.19|1567.79|1570.69|1568.29|1570.69|1568.29|1568.95|1566.55|0
1635484500000|2021-10-29 05:15:00|1570.31|1567.91|1572.18|1569.78|1572.43|1570.03|1570.31|1567.91|0
1635484800000|2021-10-29 05:20:00|1572.43|1570.03|1570.69|1568.29|1572.43|1570.03|1569.94|1567.54|0
1635485100000|2021-10-29 05:25:00|1570.94|1568.54|1570.69|1568.29|1571.31|1568.91|1570.44|1568.04|0
1635485400000|2021-10-29 05:30:00|1570.56|1568.16|1571.19|1568.79|1572.43|1570.03|1570.56|1568.16|0
1635485700000|2021-10-29 05:35:00|1571.31|1568.91|1571.55|1569.15|1571.8|1569.4|1570.94|1568.54|0
1635486000000|2021-10-29 05:40:00|1571.68|1569.28|1570.94|1568.54|1571.68|1569.28|1570.19|1567.79|0
1635486300000|2021-10-29 05:45:00|1571.06|1568.66|1570.44|1568.04|1571.06|1568.66|1569.94|1567.54|0
1635486600000|2021-10-29 05:50:00|1570.19|1567.79|1569.94|1567.54|1570.44|1568.04|1569.19|1566.79|0
1635486900000|2021-10-29 05:55:00|1570.06|1567.66|1569.94|1567.54|1571.43|1569.03|1569.94|1567.54|0
1635487200000|2021-10-29 06:00:00|1570.69|1568.29|1568.45|1566.05|1570.69|1568.29|1567.95|1565.55|0
1635487500000|2021-10-29 06:05:00|1568.2|1565.8|1565.46|1563.06|1568.7|1566.3|1565.33|1562.93|0
1635487800000|2021-10-29 06:10:00|1565.21|1562.81|1565.46|1563.06|1566.96|1564.56|1564.97|1562.57|0
1635488100000|2021-10-29 06:15:00|1565.33|1562.93|1567.45|1565.05|1567.82|1565.42|1565.33|1562.93|0
1635488400000|2021-10-29 06:20:00|1567.7|1565.3|1567.2|1564.8|1567.7|1565.3|1566.21|1563.81|0
1635488700000|2021-10-29 06:25:00|1566.95|1564.55|1569.69|1567.29|1569.69|1567.29|1566.71|1564.31|0
1635489000000|2021-10-29 06:30:00|1569.94|1567.54|1570.19|1567.79|1570.93|1568.53|1568.69|1566.29|0
1635489300000|2021-10-29 06:35:00|1570.43|1568.03|1569.69|1567.29|1570.68|1568.28|1569.44|1567.04|0
1635489600000|2021-10-29 06:40:00|1569.94|1567.54|1568.69|1566.29|1569.94|1567.54|1568.2|1565.8|0
1635489900000|2021-10-29 06:45:00|1568.44|1566.04|1567.95|1565.55|1569.19|1566.79|1567.95|1565.55|0
1635490200000|2021-10-29 06:50:00|1568.2|1565.8|1568.69|1566.29|1569.44|1567.04|1567.45|1565.05|0
1635490500000|2021-10-29 06:55:00|1568.44|1566.04|1569.19|1566.79|1569.69|1567.29|1567.95|1565.55|0
1635490800000|2021-10-29 07:00:00|1568.44|1566.04|1564.92|1562.52|1569.19|1566.79|1564.92|1562.52|0
1635491100000|2021-10-29 07:05:00|1565.1|1563.1|1567.83|1565.83|1567.83|1565.83|1562.36|1560.36|0
1635491400000|2021-10-29 07:10:00|1568.08|1566.08|1572.56|1570.56|1572.81|1570.81|1567.83|1565.83|0
1635491700000|2021-10-29 07:15:00|1572.31|1570.31|1570.57|1568.57|1573.55|1571.55|1570.57|1568.57|0
1635492000000|2021-10-29 07:20:00|1570.69|1568.69|1573.55|1571.55|1573.55|1571.55|1570.32|1568.32|0
1635492300000|2021-10-29 07:25:00|1573.8|1571.8|1572.75|1570.75|1574.55|1572.55|1572.06|1570.06|0
1635492600000|2021-10-29 07:30:00|1573.5|1571.5|1571.51|1569.51|1574.25|1572.25|1570.51|1568.51|0
1635492900000|2021-10-29 07:35:00|1571.76|1569.76|1571.76|1569.76|1572.01|1570.01|1570.76|1568.76|0
1635493200000|2021-10-29 07:40:00|1572.25|1570.25|1571.76|1569.76|1572.5|1570.5|1571.01|1569.01|0
1635493500000|2021-10-29 07:45:00|1571.51|1569.51|1570.76|1568.76|1572.01|1570.01|1570.51|1568.51|0
1635493800000|2021-10-29 07:50:00|1571.01|1569.01|1571.38|1569.38|1572|1570|1568.15|1566.15|0
1635494100000|2021-10-29 07:55:00|1571.51|1569.51|1570.38|1568.38|1571.76|1569.76|1569.64|1567.64|0
1635494400000|2021-10-29 08:00:00|1570.26|1568.26|1571.26|1569.26|1571.26|1569.26|1569.27|1567.27|0
1635494700000|2021-10-29 08:05:00|1571.51|1569.51|1570.51|1568.51|1572.5|1570.5|1570.26|1568.26|0
1635495000000|2021-10-29 08:10:00|1571.01|1569.01|1571.75|1569.75|1572|1570|1570.51|1568.51|0
1635495300000|2021-10-29 08:15:00|1571.51|1569.51|1571.62|1569.62|1571.87|1569.87|1570.51|1568.51|0
1635495600000|2021-10-29 08:20:00|1571.51|1569.51|1571.5|1569.5|1572.5|1570.5|1571.26|1569.26|0
1635495900000|2021-10-29 08:25:00|1572|1570|1566.03|1564.03|1572|1570|1565.79|1563.79|0
1635496200000|2021-10-29 08:30:00|1565.79|1563.79|1567.77|1565.77|1569.76|1567.76|1565.79|1563.79|0
1635496500000|2021-10-29 08:35:00|1568.02|1566.02|1566.78|1564.78|1568.02|1566.02|1565.29|1563.29|0
1635496800000|2021-10-29 08:40:00|1566.53|1564.53|1567.28|1565.28|1567.28|1565.28|1565.29|1563.29|0
1635497100000|2021-10-29 08:45:00|1567.15|1565.15|1565.78|1563.78|1567.77|1565.77|1565.53|1563.53|0
1635497400000|2021-10-29 08:50:00|1565.65|1563.65|1569.02|1567.02|1569.02|1567.02|1565.16|1563.16|0
1635497700000|2021-10-29 08:55:00|1568.77|1566.77|1569.26|1567.26|1569.76|1567.76|1567.77|1565.77|0
1635498000000|2021-10-29 09:00:00|1568.52|1566.52|1569.01|1567.01|1570.01|1568.01|1568.27|1566.27|0
1635498300000|2021-10-29 09:05:00|1568.52|1566.52|1570.26|1568.26|1571|1569|1568.27|1566.27|0
1635498600000|2021-10-29 09:10:00|1570.01|1568.01|1570.01|1568.01|1571|1569|1569.51|1567.51|0
1635498900000|2021-10-29 09:15:00|1569.76|1567.76|1567.27|1565.27|1570.01|1568.01|1566.53|1564.53|0
1635499200000|2021-10-29 09:20:00|1567.52|1565.52|1568.53|1566.53|1568.9|1566.9|1565.03|1563.03|0
1635499500000|2021-10-29 09:25:00|1568.78|1566.78|1568.03|1566.03|1568.78|1566.78|1566.29|1564.29|0
1635499800000|2021-10-29 09:30:00|1567.78|1565.78|1567.78|1565.78|1568.78|1566.78|1567.54|1565.54|0
1635500100000|2021-10-29 09:35:00|1568.03|1566.03|1568.28|1566.28|1569.28|1567.28|1568.03|1566.03|0
1635500400000|2021-10-29 09:40:00|1567.9|1565.9|1567.04|1565.04|1568.03|1566.03|1566.29|1564.29|0
1635500700000|2021-10-29 09:45:00|1566.79|1564.79|1567.29|1565.29|1568.03|1566.03|1566.54|1564.54|0
1635501000000|2021-10-29 09:50:00|1567.41|1565.41|1568.15|1566.15|1569.52|1567.52|1567.41|1565.41|0
1635501300000|2021-10-29 09:55:00|1568.28|1566.28|1568.15|1566.15|1569.27|1567.27|1568.03|1566.03|0
1635501600000|2021-10-29 10:00:00|1568.03|1566.03|1569.27|1567.27|1570.39|1568.39|1568.03|1566.03|0
1635501900000|2021-10-29 10:05:00|1569.03|1567.03|1568.03|1566.03|1569.03|1567.03|1567.53|1565.53|0
1635502200000|2021-10-29 10:10:00|1567.78|1565.78|1563.06|1561.06|1568.28|1566.28|1563.06|1561.06|0
1635502500000|2021-10-29 10:15:00|1563.18|1561.18|1563.06|1561.06|1564.05|1562.05|1562.56|1560.56|0
1635502800000|2021-10-29 10:20:00|1563.18|1561.18|1562.11|1560.11|1563.8|1561.8|1561.81|1559.81|0
1635503100000|2021-10-29 10:25:00|1561.87|1559.87|1563.11|1561.11|1563.36|1561.36|1561.87|1559.87|0
1635503400000|2021-10-29 10:30:00|1563.36|1561.36|1565.35|1563.35|1565.59|1563.59|1562.86|1560.86|0
1635503700000|2021-10-29 10:35:00|1565.1|1563.1|1566.21|1564.21|1566.84|1564.84|1564.85|1562.85|0
1635504000000|2021-10-29 10:40:00|1566.34|1564.34|1566.34|1564.34|1567.09|1565.09|1565.1|1563.1|0
1635504300000|2021-10-29 10:45:00|1566.46|1564.46|1567.33|1565.33|1568.33|1566.33|1566.46|1564.46|0
1635504600000|2021-10-29 10:50:00|1567.58|1565.58|1566.59|1564.59|1567.58|1565.58|1566.34|1564.34|0
1635504900000|2021-10-29 10:55:00|1566.46|1564.46|1567.08|1565.08|1567.83|1565.83|1564.6|1562.6|0
1635505200000|2021-10-29 11:00:00|1566.84|1564.84|1568.08|1566.08|1568.08|1566.08|1566.59|1564.59|0
1635505500000|2021-10-29 11:05:00|1567.83|1565.83|1567.08|1565.08|1568.08|1566.08|1566.46|1564.46|0
1635505800000|2021-10-29 11:10:00|1566.83|1564.83|1567.83|1565.83|1568.82|1566.82|1566.83|1564.83|0
1635506100000|2021-10-29 11:15:00|1567.58|1565.58|1567.58|1565.58|1568.08|1566.08|1567.33|1565.33|0
1635506400000|2021-10-29 11:20:00|1567.33|1565.33|1567.83|1565.83|1568.32|1566.32|1567.33|1565.33|0
1635506700000|2021-10-29 11:25:00|1567.95|1565.95|1567.83|1565.83|1568.32|1566.32|1567.45|1565.45|0
1635507000000|2021-10-29 11:30:00|1567.58|1565.58|1567.08|1565.08|1568.32|1566.32|1566.58|1564.58|0
1635507300000|2021-10-29 11:35:00|1567.33|1565.33|1570.81|1568.81|1571.06|1569.06|1567.33|1565.33|0
1635507600000|2021-10-29 11:40:00|1571.06|1569.06|1570.06|1568.06|1571.06|1569.06|1569.32|1567.32|0
1635507900000|2021-10-29 11:45:00|1570.31|1568.31|1570.56|1568.56|1571.55|1569.55|1569.57|1567.57|0
1635508200000|2021-10-29 11:50:00|1570.31|1568.31|1570.79|1568.79|1571.8|1569.8|1570.31|1568.31|0
1635508500000|2021-10-29 11:55:00|1571.04|1569.04|1568.31|1566.31|1571.04|1569.04|1568.31|1566.31|0
1635508800000|2021-10-29 12:00:00|1568.06|1566.06|1568.31|1566.31|1568.55|1566.55|1567.06|1565.06|0
1635509100000|2021-10-29 12:05:00|1568.06|1566.06|1570.54|1568.54|1570.79|1568.79|1568.06|1566.06|0
1635509400000|2021-10-29 12:10:00|1570.79|1568.79|1570.54|1568.54|1571.79|1569.79|1569.8|1567.8|0
1635509700000|2021-10-29 12:15:00|1570.79|1568.79|1570.35|1568.35|1570.79|1568.79|1569.51|1567.51|0
1635510000000|2021-10-29 12:20:00|1570.48|1568.48|1569.73|1567.73|1571.22|1569.22|1569.73|1567.73|0
1635510300000|2021-10-29 12:25:00|1569.48|1567.48|1570.35|1568.35|1570.73|1568.73|1569.48|1567.48|0
1635510600000|2021-10-29 12:30:00|1570.23|1568.23|1571.47|1569.47|1572.72|1570.72|1568.49|1566.49|0
1635510900000|2021-10-29 12:35:00|1570.97|1568.97|1571.22|1569.22|1573.71|1571.71|1569.98|1567.98|0
1635511200000|2021-10-29 12:40:00|1570.73|1568.73|1568.74|1566.74|1571.47|1569.47|1568.74|1566.74|0
1635511500000|2021-10-29 12:45:00|1568.49|1566.49|1565.75|1563.75|1569.23|1567.23|1564.76|1562.76|0
1635511800000|2021-10-29 12:50:00|1565.5|1563.5|1563.76|1561.76|1565.75|1563.75|1562.52|1560.52|0
1635512100000|2021-10-29 12:55:00|1564.01|1562.01|1565|1563|1566|1564|1563.51|1561.51|0
1635512400000|2021-10-29 13:00:00|1564.87|1562.87|1564.01|1562.01|1566.5|1564.5|1563.51|1561.51|0
1635512700000|2021-10-29 13:05:00|1564.26|1562.26|1562.76|1560.76|1564.26|1562.26|1562.02|1560.02|0
1635513000000|2021-10-29 13:10:00|1562.52|1560.52|1565.03|1563.03|1565.03|1563.03|1562.52|1560.52|0
1635513300000|2021-10-29 13:15:00|1564.78|1562.78|1566.27|1564.27|1567.51|1565.51|1564.28|1562.28|0
1635513600000|2021-10-29 13:20:00|1566.02|1564.02|1566.77|1564.77|1567.27|1565.27|1565.77|1563.77|0
1635513900000|2021-10-29 13:25:00|1566.27|1564.27|1565.64|1563.64|1568.76|1566.76|1565.52|1563.52|0
1635514200000|2021-10-29 13:30:00|1566.27|1564.27|1571.24|1569.24|1571.49|1569.49|1563.29|1561.29|0
1635514500000|2021-10-29 13:35:00|1570.75|1568.75|1576.09|1574.09|1577.21|1575.21|1570.5|1568.5|0
1635514800000|2021-10-29 13:40:00|1576.47|1574.47|1577.71|1575.71|1578.46|1576.46|1575.97|1573.97|0
1635515100000|2021-10-29 13:45:00|1577.96|1575.96|1579.7|1577.7|1579.7|1577.7|1576.46|1574.46|0
1635515400000|2021-10-29 13:50:00|1579.95|1577.95|1581.44|1579.44|1581.94|1579.94|1576.71|1574.71|0
1635515700000|2021-10-29 13:55:00|1581.19|1579.19|1578.41|1576.41|1583.43|1581.43|1577.66|1575.66|0
1635516000000|2021-10-29 14:00:00|1578.66|1576.66|1577.91|1575.91|1579.9|1577.9|1577.41|1575.41|0
1635516300000|2021-10-29 14:05:00|1578.41|1576.41|1581.64|1579.64|1583.13|1581.13|1578.41|1576.41|0
1635516600000|2021-10-29 14:10:00|1581.39|1579.39|1578.41|1576.41|1581.39|1579.39|1578.16|1576.16|0
1635516900000|2021-10-29 14:15:00|1578.65|1576.65|1576.17|1574.17|1579.65|1577.65|1573.43|1571.43|0
1635517200000|2021-10-29 14:20:00|1575.92|1573.92|1574.92|1572.92|1579.4|1577.4|1574.92|1572.92|0
1635517500000|2021-10-29 14:25:00|1575.42|1573.42|1574.67|1572.67|1576.66|1574.66|1572.93|1570.93|0
1635517800000|2021-10-29 14:30:00|1574.92|1572.92|1574.92|1572.92|1575.17|1573.17|1572.19|1570.19|0
1635518100000|2021-10-29 14:35:00|1574.67|1572.67|1575.42|1573.42|1576.91|1574.91|1574.67|1572.67|0
1635518400000|2021-10-29 14:40:00|1575.92|1573.92|1577.66|1575.66|1577.66|1575.66|1574.42|1572.42|0
1635518700000|2021-10-29 14:45:00|1577.41|1575.41|1581.14|1579.14|1581.39|1579.39|1577.16|1575.16|0
1635519000000|2021-10-29 14:50:00|1581.39|1579.39|1579.9|1577.9|1582.88|1580.88|1579.15|1577.15|0
1635519300000|2021-10-29 14:55:00|1579.15|1577.15|1580.39|1578.39|1582.63|1580.63|1578.9|1576.9|0
1635519600000|2021-10-29 15:00:00|1580.89|1578.89|1581.88|1579.88|1582.63|1580.63|1580.39|1578.39|0
1635519900000|2021-10-29 15:05:00|1582.13|1580.13|1585.62|1583.62|1585.62|1583.62|1580.89|1578.89|0
1635520200000|2021-10-29 15:10:00|1585.37|1583.37|1585.86|1583.86|1587.61|1585.61|1585.37|1583.37|0
1635520500000|2021-10-29 15:15:00|1586.11|1584.11|1587.54|1585.54|1588.35|1586.35|1584.87|1582.87|0
1635520800000|2021-10-29 15:20:00|1587.79|1585.79|1589.32|1587.32|1589.32|1587.32|1587.29|1585.29|0
1635521100000|2021-10-29 15:25:00|1589.08|1587.08|1587.83|1585.83|1589.35|1587.35|1587.83|1585.83|0
1635521400000|2021-10-29 15:30:00|1588.08|1586.08|1590.82|1588.82|1592.06|1590.06|1588.08|1586.08|0
1635521700000|2021-10-29 15:35:00|1590.57|1588.57|1588.33|1586.33|1590.57|1588.57|1587.58|1585.58|0
1635522000000|2021-10-29 15:40:00|1588.08|1586.08|1586.59|1584.59|1588.83|1586.83|1585.59|1583.59|0
1635522300000|2021-10-29 15:45:00|1586.34|1584.34|1586.59|1584.59|1586.83|1584.83|1585.34|1583.34|0
1635522600000|2021-10-29 15:50:00|1586.83|1584.83|1588.33|1586.33|1588.82|1586.82|1586.34|1584.34|0
1635522900000|2021-10-29 15:55:00|1588.58|1586.58|1587.83|1585.83|1590.32|1588.32|1587.83|1585.83|0
1635523200000|2021-10-29 16:00:00|1588.33|1586.33|1589.32|1587.32|1589.57|1587.57|1586.83|1584.83|0
1635523500000|2021-10-29 16:05:00|1589.57|1587.57|1591.81|1589.81|1592.06|1590.06|1589.32|1587.32|0
1635523800000|2021-10-29 16:10:00|1591.56|1589.56|1593.05|1591.05|1594.8|1592.8|1591.56|1589.56|0
1635524100000|2021-10-29 16:15:00|1593.3|1591.3|1594.05|1592.05|1594.05|1592.05|1592.8|1590.8|0
1635524400000|2021-10-29 16:20:00|1594.3|1592.3|1597.53|1595.53|1598.53|1596.53|1593.55|1591.55|0
1635524700000|2021-10-29 16:25:00|1597.28|1595.28|1598.78|1596.78|1598.78|1596.78|1595.79|1593.79|0
1635525000000|2021-10-29 16:30:00|1598.53|1596.53|1596.79|1594.79|1598.78|1596.78|1596.79|1594.79|0
1635525300000|2021-10-29 16:35:00|1597.03|1595.03|1597.78|1595.78|1597.78|1595.78|1596.78|1594.78|0
1635525600000|2021-10-29 16:40:00|1597.53|1595.53|1598.03|1596.03|1598.28|1596.28|1597.28|1595.28|0
1635525900000|2021-10-29 16:45:00|1598.28|1596.28|1596.04|1594.04|1598.28|1596.28|1595.79|1593.79|0
1635526200000|2021-10-29 16:50:00|1596.29|1594.29|1595.04|1593.04|1596.29|1594.29|1594.3|1592.3|0
1635526500000|2021-10-29 16:55:00|1595.29|1593.29|1594.79|1592.79|1596.04|1594.04|1594.05|1592.05|0
1635526800000|2021-10-29 17:00:00|1595.04|1593.04|1596.29|1594.29|1596.29|1594.29|1594.29|1592.29|0
1635527100000|2021-10-29 17:05:00|1596.04|1594.04|1595.79|1593.79|1596.04|1594.04|1594.79|1592.79|0
1635527400000|2021-10-29 17:10:00|1595.54|1593.54|1596.78|1594.78|1597.03|1595.03|1595.29|1593.29|0
1635527700000|2021-10-29 17:15:00|1596.53|1594.53|1598.52|1596.52|1598.52|1596.52|1596.28|1594.28|0
1635528000000|2021-10-29 17:20:00|1598.28|1596.28|1596.28|1594.28|1598.28|1596.28|1596.03|1594.03|0
1635528300000|2021-10-29 17:25:00|1596.53|1594.53|1595.79|1593.79|1597.03|1595.03|1595.54|1593.54|0
1635528600000|2021-10-29 17:30:00|1596.03|1594.03|1595.29|1593.29|1596.78|1594.78|1595.29|1593.29|0
1635528900000|2021-10-29 17:35:00|1595.54|1593.54|1595.29|1593.29|1595.79|1593.79|1594.54|1592.54|0
1635529200000|2021-10-29 17:40:00|1595.04|1593.04|1594.79|1592.79|1595.54|1593.54|1594.29|1592.29|0
1635529500000|2021-10-29 17:45:00|1595.04|1593.04|1592.55|1590.55|1595.04|1593.04|1591.8|1589.8|0
1635529800000|2021-10-29 17:50:00|1592.8|1590.8|1593.54|1591.54|1593.79|1591.79|1592.3|1590.3|0
1635530100000|2021-10-29 17:55:00|1593.3|1591.3|1594.54|1592.54|1595.04|1593.04|1593.3|1591.3|0
1635530400000|2021-10-29 18:00:00|1594.29|1592.29|1594.29|1592.29|1594.54|1592.54|1593.05|1591.05|0
1635530700000|2021-10-29 18:05:00|1594.04|1592.04|1594.54|1592.54|1594.66|1592.66|1593.54|1591.54|0
1635531000000|2021-10-29 18:10:00|1594.29|1592.29|1593.29|1591.29|1595.04|1593.04|1593.04|1591.04|0
1635531300000|2021-10-29 18:15:00|1593.54|1591.54|1590.8|1588.8|1593.54|1591.54|1590.56|1588.56|0
1635531600000|2021-10-29 18:20:00|1591.05|1589.05|1587.82|1585.82|1592.05|1590.05|1587.82|1585.82|0
1635531900000|2021-10-29 18:25:00|1588.07|1586.07|1585.83|1583.83|1588.32|1586.32|1585.83|1583.83|0
1635532200000|2021-10-29 18:30:00|1586.08|1584.08|1585.83|1583.83|1587.07|1585.07|1584.83|1582.83|0
1635532500000|2021-10-29 18:35:00|1586.08|1584.08|1587.32|1585.32|1588.32|1586.32|1586.08|1584.08|0
1635532800000|2021-10-29 18:40:00|1587.82|1585.82|1590.06|1588.06|1590.55|1588.55|1587.57|1585.57|0
1635533100000|2021-10-29 18:45:00|1590.31|1588.31|1590.3|1588.3|1590.8|1588.8|1588.56|1586.56|0
1635533400000|2021-10-29 18:50:00|1590.06|1588.06|1590.06|1588.06|1591.05|1589.05|1589.31|1587.31|0
1635533700000|2021-10-29 18:55:00|1590.3|1588.3|1589.56|1587.56|1591.05|1589.05|1588.81|1586.81|0
1635534000000|2021-10-29 19:00:00|1589.81|1587.81|1588.56|1586.56|1590.55|1588.55|1587.32|1585.32|0
1635534300000|2021-10-29 19:05:00|1588.81|1586.81|1589.81|1587.81|1590.8|1588.8|1588.06|1586.06|0
1635534600000|2021-10-29 19:10:00|1589.56|1587.56|1588.31|1586.31|1589.81|1587.81|1587.57|1585.57|0
1635534900000|2021-10-29 19:15:00|1588.56|1586.56|1586.07|1584.07|1588.81|1586.81|1583.58|1581.58|0
1635535200000|2021-10-29 19:20:00|1586.32|1584.32|1584.33|1582.33|1588.06|1586.06|1584.33|1582.33|0
1635535500000|2021-10-29 19:25:00|1584.58|1582.58|1586.57|1584.57|1586.82|1584.82|1584.08|1582.08|0
1635535800000|2021-10-29 19:30:00|1586.32|1584.32|1589.06|1587.06|1589.31|1587.31|1585.44|1583.44|0
1635536100000|2021-10-29 19:35:00|1588.81|1586.81|1590.55|1588.55|1592.04|1590.04|1588.81|1586.81|0
1635536400000|2021-10-29 19:40:00|1590.3|1588.3|1593.54|1591.54|1594.28|1592.28|1590.3|1588.3|0
1635536700000|2021-10-29 19:45:00|1593.29|1591.29|1594.9|1592.9|1596.52|1594.52|1593.29|1591.29|0
1635537000000|2021-10-29 19:50:00|1595.03|1593.03|1601.5|1599.5|1601.75|1599.75|1593.54|1591.54|0
1635537300000|2021-10-29 19:55:00|1601.75|1599.75|1598.51|1596.51|1602.74|1600.74|1598.26|1596.26|0
1635537600000|2021-10-29 20:00:00|1599.01|1597.01|1600.78|1598.78|1601.03|1599.03|1598.51|1596.51|0
1635537900000|2021-10-29 20:05:00|1600.28|1598.28|1600.53|1598.53|1600.53|1598.53|1599.03|1597.03|0
1635538200000|2021-10-29 20:10:00|1600.28|1598.28|1602.02|1600.02|1603.02|1601.02|1600.28|1598.28|0
1635753600000|2021-11-01 08:00:00|1608.83|1606.83|1607.83|1605.83|1609.32|1607.32|1607.08|1605.08|0
1635753900000|2021-11-01 08:05:00|1608.08|1606.08|1607.81|1605.81|1608.56|1606.56|1607.31|1605.31|0
1635754200000|2021-11-01 08:10:00|1608.06|1606.06|1609.55|1607.55|1609.55|1607.55|1607.81|1605.81|0
1635754500000|2021-11-01 08:15:00|1610.05|1608.05|1612.29|1610.29|1612.79|1610.79|1609.8|1607.8|0
1635754800000|2021-11-01 08:20:00|1612.54|1610.54|1613.29|1611.29|1613.79|1611.79|1612.29|1610.29|0
1635755100000|2021-11-01 08:25:00|1613.04|1611.04|1613.79|1611.79|1614.53|1612.53|1612.04|1610.04|0
1635755400000|2021-11-01 08:30:00|1614.04|1612.04|1613.79|1611.79|1615.03|1613.03|1613.54|1611.54|0
1635755700000|2021-11-01 08:35:00|1613.91|1611.91|1615.03|1613.03|1615.78|1613.78|1613.91|1611.91|0
1635756000000|2021-11-01 08:40:00|1614.78|1612.78|1615.78|1613.78|1615.78|1613.78|1614.53|1612.53|0
1635756300000|2021-11-01 08:45:00|1615.53|1613.53|1615.53|1613.53|1616.03|1614.03|1615.03|1613.03|0
1635756600000|2021-11-01 08:50:00|1615.28|1613.28|1616.28|1614.28|1616.28|1614.28|1615.28|1613.28|0
1635756900000|2021-11-01 08:55:00|1616.03|1614.03|1616.77|1614.77|1616.77|1614.77|1615.78|1613.78|0
1635757200000|2021-11-01 09:00:00|1617.02|1615.02|1618.52|1616.52|1618.52|1616.52|1616.03|1614.03|0
1635757500000|2021-11-01 09:05:00|1618.27|1616.27|1619.76|1617.76|1619.76|1617.76|1618.27|1616.27|0
1635757800000|2021-11-01 09:10:00|1620.01|1618.01|1618.77|1616.77|1620.26|1618.26|1618.52|1616.52|0
1635758100000|2021-11-01 09:15:00|1618.64|1616.64|1618.3|1616.3|1618.77|1616.77|1618.02|1616.02|0
1635758400000|2021-11-01 09:20:00|1618.03|1616.03|1618.03|1616.03|1618.28|1616.28|1617.78|1615.78|0
1635758700000|2021-11-01 09:25:00|1618.28|1616.28|1618.03|1616.03|1618.28|1616.28|1617.03|1615.03|0
1635759000000|2021-11-01 09:30:00|1618.28|1616.28|1618.28|1616.28|1618.53|1616.53|1617.53|1615.53|0
1635759300000|2021-11-01 09:35:00|1618.03|1616.03|1618.28|1616.28|1618.77|1616.77|1617.53|1615.53|0
1635759600000|2021-11-01 09:40:00|1618.53|1616.53|1617.78|1615.78|1618.53|1616.53|1617.53|1615.53|0
1635759900000|2021-11-01 09:45:00|1617.53|1615.53|1617.53|1615.53|1617.78|1615.78|1616.78|1614.78|0
1635760200000|2021-11-01 09:50:00|1617.28|1615.28|1617.28|1615.28|1617.78|1615.78|1617.28|1615.28|0
1635760500000|2021-11-01 09:55:00|1617.03|1615.03|1617.53|1615.53|1618.03|1616.03|1617.03|1615.03|0
1635760800000|2021-11-01 10:00:00|1617.78|1615.78|1617.78|1615.78|1618.03|1616.03|1617.28|1615.28|0
1635761100000|2021-11-01 10:05:00|1617.53|1615.53|1618.03|1616.03|1618.27|1616.27|1617.53|1615.53|0
1635761400000|2021-11-01 10:10:00|1617.78|1615.78|1618.52|1616.52|1618.52|1616.52|1617.78|1615.78|0
1635761700000|2021-11-01 10:15:00|1618.27|1616.27|1619.27|1617.27|1619.52|1617.52|1618.02|1616.02|0
1635762000000|2021-11-01 10:20:00|1619.52|1617.52|1618.77|1616.77|1619.77|1617.77|1618.77|1616.77|0
1635762300000|2021-11-01 10:25:00|1618.52|1616.52|1617.77|1615.77|1618.52|1616.52|1617.53|1615.53|0
1635762600000|2021-11-01 10:30:00|1618.02|1616.02|1618.52|1616.52|1618.77|1616.77|1617.77|1615.77|0
1635762900000|2021-11-01 10:35:00|1618.77|1616.77|1618.64|1616.64|1619.27|1617.27|1618.52|1616.52|0
1635763200000|2021-11-01 10:40:00|1618.52|1616.52|1618.27|1616.27|1618.77|1616.77|1618.27|1616.27|0
1635763500000|2021-11-01 10:45:00|1618.52|1616.52|1619.02|1617.02|1619.02|1617.02|1618.27|1616.27|0
1635763800000|2021-11-01 10:50:00|1618.77|1616.77|1619.52|1617.52|1620.02|1618.02|1618.77|1616.77|0
1635764100000|2021-11-01 10:55:00|1619.77|1617.77|1620.26|1618.26|1620.26|1618.26|1619.27|1617.27|0
1635764400000|2021-11-01 11:00:00|1620.13|1618.13|1621.01|1619.01|1621.01|1619.01|1620.01|1618.01|0
1635764700000|2021-11-01 11:05:00|1621.26|1619.26|1621.01|1619.01|1621.26|1619.26|1620.76|1618.76|0
1635765000000|2021-11-01 11:10:00|1620.76|1618.76|1620.01|1618.01|1621.01|1619.01|1620.01|1618.01|0
1635765300000|2021-11-01 11:15:00|1619.88|1617.88|1619.52|1617.52|1620.26|1618.26|1619.27|1617.27|0
1635765600000|2021-11-01 11:20:00|1619.27|1617.27|1619.02|1617.02|1619.27|1617.27|1618.77|1616.77|0
1635765900000|2021-11-01 11:25:00|1619.27|1617.27|1619.02|1617.02|1619.27|1617.27|1619.02|1617.02|0
1635766200000|2021-11-01 11:30:00|1618.77|1616.77|1618.02|1616.02|1618.77|1616.77|1618.02|1616.02|0
1635766500000|2021-11-01 11:35:00|1617.77|1615.77|1617.77|1615.77|1617.77|1615.77|1617.52|1615.52|0
1635766800000|2021-11-01 11:40:00|1617.52|1615.52|1617.52|1615.52|1617.52|1615.52|1617.02|1615.02|0
1635767100000|2021-11-01 11:45:00|1617.77|1615.77|1618.02|1616.02|1618.27|1616.27|1617.52|1615.52|0
1635767400000|2021-11-01 11:50:00|1617.77|1615.77|1617.77|1615.77|1618.27|1616.27|1617.77|1615.77|0
1635767700000|2021-11-01 11:55:00|1617.52|1615.52|1617.77|1615.77|1618.02|1616.02|1617.52|1615.52|0
1635768000000|2021-11-01 12:00:00|1617.64|1615.64|1616.77|1614.77|1617.77|1615.77|1616.77|1614.77|0
1635768300000|2021-11-01 12:05:00|1617.02|1615.02|1616.27|1614.27|1617.02|1615.02|1615.53|1613.53|0
1635768600000|2021-11-01 12:10:00|1616.02|1614.02|1616.02|1614.02|1616.27|1614.27|1615.53|1613.53|0
1635768900000|2021-11-01 12:15:00|1615.78|1613.78|1616.27|1614.27|1616.52|1614.52|1615.28|1613.28|0
1635769200000|2021-11-01 12:20:00|1616.02|1614.02|1616.02|1614.02|1616.27|1614.27|1615.77|1613.77|0
1635769500000|2021-11-01 12:25:00|1616.27|1614.27|1616.02|1614.02|1616.27|1614.27|1615.77|1613.77|0
1635769800000|2021-11-01 12:30:00|1615.77|1613.77|1613.78|1611.78|1615.77|1613.77|1613.78|1611.78|0
1635770100000|2021-11-01 12:35:00|1613.53|1611.53|1613.78|1611.78|1614.28|1612.28|1613.03|1611.03|0
1635770400000|2021-11-01 12:40:00|1613.53|1611.53|1612.78|1610.78|1613.78|1611.78|1612.29|1610.29|0
1635770700000|2021-11-01 12:45:00|1613.03|1611.03|1611.04|1609.04|1613.78|1611.78|1610.79|1608.79|0
1635771000000|2021-11-01 12:50:00|1610.79|1608.79|1611.41|1609.41|1611.54|1609.54|1610.79|1608.79|0
1635771300000|2021-11-01 12:55:00|1611.54|1609.54|1611.04|1609.04|1611.54|1609.54|1610.79|1608.79|0
1635771600000|2021-11-01 13:00:00|1610.79|1608.79|1609.55|1607.55|1611.29|1609.29|1609.3|1607.3|0
1635771900000|2021-11-01 13:05:00|1609.79|1607.79|1607.55|1605.55|1610.04|1608.04|1606.31|1604.31|0
1635772200000|2021-11-01 13:10:00|1607.3|1605.3|1609.79|1607.79|1610.04|1608.04|1607.3|1605.3|0
1635772500000|2021-11-01 13:15:00|1609.54|1607.54|1610.79|1608.79|1610.79|1608.79|1609.54|1607.54|0
1635772800000|2021-11-01 13:20:00|1610.54|1608.54|1610.29|1608.29|1610.54|1608.54|1609.3|1607.3|0
1635773100000|2021-11-01 13:25:00|1610.04|1608.04|1609.79|1607.79|1610.79|1608.79|1609.54|1607.54|0
1635773400000|2021-11-01 13:30:00|1610.29|1608.29|1611.54|1609.54|1613.78|1611.78|1607.8|1605.8|0
1635773700000|2021-11-01 13:35:00|1611.29|1609.29|1608.79|1606.79|1611.29|1609.29|1604.29|1602.29|0
1635774000000|2021-11-01 13:40:00|1608.29|1606.29|1606.3|1604.3|1609.04|1607.04|1605.8|1603.8|0
1635774300000|2021-11-01 13:45:00|1606.05|1604.05|1600.32|1598.32|1608.04|1606.04|1600.07|1598.07|0
1635774600000|2021-11-01 13:50:00|1599.82|1597.82|1602.31|1600.31|1603.8|1601.8|1598.33|1596.33|0
1635774900000|2021-11-01 13:55:00|1601.81|1599.81|1599.82|1597.82|1603.06|1601.06|1598.94|1596.94|0
1635775200000|2021-11-01 14:00:00|1599.57|1597.57|1591.1|1589.1|1599.57|1597.57|1588.86|1586.86|0
1635775500000|2021-11-01 14:05:00|1592.1|1590.1|1599.82|1597.82|1600.57|1598.57|1592.1|1590.1|0
1635775800000|2021-11-01 14:10:00|1599.57|1597.57|1597.83|1595.83|1600.57|1598.57|1595.83|1593.83|0
1635776100000|2021-11-01 14:15:00|1598.32|1596.32|1597.83|1595.83|1599.82|1597.82|1596.83|1594.83|0
1635776400000|2021-11-01 14:20:00|1598.07|1596.07|1594.84|1592.84|1600.56|1598.56|1594.09|1592.09|0
1635776700000|2021-11-01 14:25:00|1595.09|1593.09|1597.35|1595.35|1598.84|1596.84|1595.09|1593.09|0
1635777000000|2021-11-01 14:30:00|1597.1|1595.1|1596.1|1594.1|1597.1|1595.1|1593.61|1591.61|0
1635777300000|2021-11-01 14:35:00|1595.85|1593.85|1594.11|1592.11|1596.35|1594.35|1593.61|1591.61|0
1635777600000|2021-11-01 14:40:00|1594.36|1592.36|1594.11|1592.11|1595.6|1593.6|1592.36|1590.36|0
1635777900000|2021-11-01 14:45:00|1594.36|1592.36|1595.1|1593.1|1596.35|1594.35|1593.36|1591.36|0
1635778200000|2021-11-01 14:50:00|1594.85|1592.85|1591.37|1589.37|1597.09|1595.09|1591.37|1589.37|0
1635778500000|2021-11-01 14:55:00|1591.87|1589.87|1592.86|1590.86|1592.86|1590.86|1590.12|1588.12|0
1635778800000|2021-11-01 15:00:00|1592.36|1590.36|1597.84|1595.84|1598.84|1596.84|1592.36|1590.36|0
1635779100000|2021-11-01 15:05:00|1597.59|1595.59|1596.84|1594.84|1598.84|1596.84|1596.84|1594.84|0
1635779400000|2021-11-01 15:10:00|1596.6|1594.6|1595.6|1593.6|1596.84|1594.84|1594.35|1592.35|0
1635779700000|2021-11-01 15:15:00|1595.35|1593.35|1598.34|1596.34|1598.34|1596.34|1595.1|1593.1|0
1635780000000|2021-11-01 15:20:00|1598.09|1596.09|1600.08|1598.08|1601.08|1599.08|1598.09|1596.09|0
1635780300000|2021-11-01 15:25:00|1600.33|1598.33|1599.32|1597.32|1600.58|1598.58|1599.07|1597.07|0
1635780600000|2021-11-01 15:30:00|1599.57|1597.57|1601.56|1599.56|1602.06|1600.06|1599.57|1597.57|0
1635780900000|2021-11-01 15:35:00|1601.31|1599.31|1598.32|1596.32|1601.31|1599.31|1597.83|1595.83|0
1635781200000|2021-11-01 15:40:00|1598.08|1596.08|1600.07|1598.07|1600.07|1598.07|1597.08|1595.08|0
1635781500000|2021-11-01 15:45:00|1599.82|1597.82|1600.07|1598.07|1600.81|1598.81|1598.57|1596.57|0
1635781800000|2021-11-01 15:50:00|1600.32|1598.32|1598.57|1596.57|1600.32|1598.32|1598.07|1596.07|0
1635782100000|2021-11-01 15:55:00|1598.32|1596.32|1601.56|1599.56|1601.56|1599.56|1598.32|1596.32|0
1635782400000|2021-11-01 16:00:00|1601.81|1599.81|1601.56|1599.56|1601.93|1599.93|1600.56|1598.56|0
1635782700000|2021-11-01 16:05:00|1601.81|1599.81|1603.05|1601.05|1603.05|1601.05|1601.06|1599.06|0
1635783000000|2021-11-01 16:10:00|1602.8|1600.8|1602.92|1600.92|1603.8|1601.8|1602.31|1600.31|0
1635783300000|2021-11-01 16:15:00|1603.05|1601.05|1602.56|1600.56|1603.55|1601.55|1601.06|1599.06|0
1635783600000|2021-11-01 16:20:00|1602.8|1600.8|1603.3|1601.3|1604.05|1602.05|1602.31|1600.31|0
1635783900000|2021-11-01 16:25:00|1603.05|1601.05|1603.55|1601.55|1603.55|1601.55|1602.06|1600.06|0
1635784200000|2021-11-01 16:30:00|1603.8|1601.8|1603.27|1601.27|1604.01|1602.01|1603.02|1601.02|0
1635784500000|2021-11-01 16:35:00|1603.02|1601.02|1605.01|1603.01|1605.26|1603.26|1602.77|1600.77|0
1635784800000|2021-11-01 16:40:00|1604.76|1602.76|1605.51|1603.51|1606.5|1604.5|1604.76|1602.76|0
1635785100000|2021-11-01 16:45:00|1605.26|1603.26|1606|1604|1606.25|1604.25|1604.01|1602.01|0
1635785400000|2021-11-01 16:50:00|1606.25|1604.25|1606.25|1604.25|1606.5|1604.5|1605.51|1603.51|0
1635785700000|2021-11-01 16:55:00|1606.5|1604.5|1606.5|1604.5|1606.75|1604.75|1606|1604|0
1635786000000|2021-11-01 17:00:00|1606.75|1604.75|1606.25|1604.25|1607|1605|1606.25|1604.25|0
1635786300000|2021-11-01 17:05:00|1606.5|1604.5|1604.76|1602.76|1606.75|1604.75|1604.76|1602.76|0
1635786600000|2021-11-01 17:10:00|1605.01|1603.01|1605.01|1603.01|1605.01|1603.01|1604.26|1602.26|0
1635786900000|2021-11-01 17:15:00|1605.26|1603.26|1604.26|1602.26|1606.25|1604.25|1604.01|1602.01|0
1635787200000|2021-11-01 17:20:00|1604.01|1602.01|1599.28|1597.28|1604.26|1602.26|1598.78|1596.78|0
1635787500000|2021-11-01 17:25:00|1599.53|1597.53|1599.28|1597.28|1601.27|1599.27|1597.78|1595.78|0
1635787800000|2021-11-01 17:30:00|1599.03|1597.03|1598.78|1596.78|1599.53|1597.53|1597.28|1595.28|0
1635788100000|2021-11-01 17:35:00|1598.65|1596.65|1600.02|1598.02|1600.52|1598.52|1598.53|1596.53|0
1635788400000|2021-11-01 17:40:00|1599.77|1597.77|1595.04|1593.04|1599.77|1597.77|1594.79|1592.79|0
1635788700000|2021-11-01 17:45:00|1594.79|1592.79|1596.04|1594.04|1596.78|1594.78|1594.79|1592.79|0
1635789000000|2021-11-01 17:50:00|1595.79|1593.79|1593.55|1591.55|1596.29|1594.29|1593.55|1591.55|0
1635789300000|2021-11-01 17:55:00|1593.8|1591.8|1595.04|1593.04|1595.79|1593.79|1593.8|1591.8|0
1635789600000|2021-11-01 18:00:00|1594.79|1592.79|1593.79|1591.79|1596.04|1594.04|1593.3|1591.3|0
1635789900000|2021-11-01 18:05:00|1593.55|1591.55|1594.29|1592.29|1595.29|1593.29|1593.05|1591.05|0
1635790200000|2021-11-01 18:10:00|1594.54|1592.54|1591.55|1589.55|1595.29|1593.29|1591.05|1589.05|0
1635790500000|2021-11-01 18:15:00|1591.42|1589.42|1590.56|1588.56|1592.05|1590.05|1588.81|1586.81|0
1635790800000|2021-11-01 18:20:00|1590.31|1588.31|1594.04|1592.04|1594.29|1592.29|1590.06|1588.06|0
1635791100000|2021-11-01 18:25:00|1593.79|1591.79|1593.05|1591.05|1594.29|1592.29|1592.55|1590.55|0
1635791400000|2021-11-01 18:30:00|1593.3|1591.3|1596.78|1594.78|1597.03|1595.03|1593.05|1591.05|0
1635791700000|2021-11-01 18:35:00|1596.53|1594.53|1595.29|1593.29|1597.78|1595.78|1595.29|1593.29|0
1635792000000|2021-11-01 18:40:00|1595.54|1593.54|1598.03|1596.03|1598.03|1596.03|1595.29|1593.29|0
1635792300000|2021-11-01 18:45:00|1597.78|1595.78|1599.02|1597.02|1599.27|1597.27|1597.78|1595.78|0
1635792600000|2021-11-01 18:50:00|1599.27|1597.27|1597.53|1595.53|1599.27|1597.27|1597.28|1595.28|0
1635792900000|2021-11-01 18:55:00|1597.78|1595.78|1598.77|1596.77|1599.77|1597.77|1597.53|1595.53|0
1635793200000|2021-11-01 19:00:00|1598.52|1596.52|1599.77|1597.77|1599.77|1597.77|1597.53|1595.53|0
1635793500000|2021-11-01 19:05:00|1600.02|1598.02|1599.02|1597.02|1600.02|1598.02|1598.52|1596.52|0
1635793800000|2021-11-01 19:10:00|1599.27|1597.27|1600.02|1598.02|1600.27|1598.27|1599.27|1597.27|0
1635794100000|2021-11-01 19:15:00|1599.52|1597.52|1599.02|1597.02|1600.02|1598.02|1598.77|1596.77|0
1635794400000|2021-11-01 19:20:00|1599.27|1597.27|1601.51|1599.51|1601.51|1599.51|1596.53|1594.53|0
1635794700000|2021-11-01 19:25:00|1601.76|1599.76|1600.51|1598.51|1602.01|1600.01|1600.27|1598.27|0
1635795000000|2021-11-01 19:30:00|1600.76|1598.76|1603.5|1601.5|1603.5|1601.5|1600.76|1598.76|0
1635795300000|2021-11-01 19:35:00|1603.25|1601.25|1602.26|1600.26|1603.75|1601.75|1601.01|1599.01|0
1635795600000|2021-11-01 19:40:00|1602.51|1600.51|1603.5|1601.5|1603.75|1601.75|1601.01|1599.01|0
1635795900000|2021-11-01 19:45:00|1603.62|1601.62|1603.75|1601.75|1604.25|1602.25|1603|1601|0
1635796200000|2021-11-01 19:50:00|1604.25|1602.25|1602.51|1600.51|1605.99|1603.99|1601.51|1599.51|0
1635796500000|2021-11-01 19:55:00|1602.75|1600.75|1606.74|1604.74|1608.73|1606.73|1601.76|1599.76|0
1635796800000|2021-11-01 20:00:00|1607.74|1605.74|1606.24|1604.24|1607.74|1605.74|1605.74|1603.74|0
1635797100000|2021-11-01 20:05:00|1606.49|1604.49|1605|1603|1606.74|1604.74|1604.75|1602.75|0
1635797400000|2021-11-01 20:10:00|1604.75|1602.75|1605.99|1603.99|1607.24|1605.24|1604.75|1602.75|0
1635797700000|2021-11-01 20:15:00|1605.44|1603.04|1606.19|1603.79|1606.44|1604.04|1605.44|1603.04|0
1635798000000|2021-11-01 20:20:00|1606.44|1604.04|1606.94|1604.54|1607.19|1604.79|1606.44|1604.04|0
1635798300000|2021-11-01 20:25:00|1607.19|1604.79|1607.19|1604.79|1607.44|1605.04|1607.19|1604.79|0
1635798600000|2021-11-01 20:30:00|1607.44|1605.04|1607.69|1605.29|1607.69|1605.29|1607.19|1604.79|0
1635798900000|2021-11-01 20:35:00|1607.44|1605.04|1607.19|1604.79|1607.44|1605.04|1607.19|1604.79|0
1635799500000|2021-11-01 20:45:00|1607.44|1605.04|1607.68|1605.28|1607.68|1605.28|1607.19|1604.79|0
1635799800000|2021-11-01 20:50:00|1607.44|1605.04|1607.19|1604.79|1607.68|1605.28|1607.19|1604.79|0
1635800100000|2021-11-01 20:55:00|1607.44|1605.04|1607.8|1605.4|1607.8|1605.4|1607.19|1604.79|0
1635800400000|2021-11-01 21:00:00|1607.58|1605.18|1607.54|1605.14|1607.61|1605.21|1607.33|1604.93|0
1635800700000|2021-11-01 21:05:00|1607.58|1605.18|1607.28|1604.88|1607.58|1605.18|1607.22|1604.82|0
1635801000000|2021-11-01 21:10:00|1607.25|1604.85|1606.86|1604.46|1607.25|1604.85|1606.78|1604.38|0
1635801300000|2021-11-01 21:15:00|1606.89|1604.49|1607.14|1604.74|1607.18|1604.78|1606.82|1604.42|0
1635801600000|2021-11-01 21:20:00|1607.18|1604.78|1607.25|1604.85|1607.32|1604.92|1607.18|1604.78|0
1635801900000|2021-11-01 21:25:00|1606.78|1604.38|1607.07|1604.67|1607.07|1604.67|1606.78|1604.38|0
1635802200000|2021-11-01 21:30:00|1606.96|1604.56|1607.03|1604.63|1607.07|1604.67|1606.96|1604.56|0
1635802500000|2021-11-01 21:35:00|1606.96|1604.56|1606.99|1604.59|1607.07|1604.67|1606.96|1604.56|0
1635802800000|2021-11-01 21:40:00|1607.07|1604.67|1607.07|1604.67|1607.07|1604.67|1606.96|1604.56|0
1635803100000|2021-11-01 21:45:00|1607.1|1604.7|1607.18|1604.78|1607.25|1604.85|1607.1|1604.7|0
1635803400000|2021-11-01 21:50:00|1607.14|1604.74|1607.36|1604.96|1607.36|1604.96|1607.14|1604.74|0
1635803700000|2021-11-01 21:55:00|1607.39|1604.99|1607.18|1604.78|1607.54|1605.14|1607.18|1604.78|0
1635804000000|2021-11-01 22:00:00|1608.05|1605.65|1606.43|1604.03|1608.3|1605.9|1606.19|1603.79|0
1635804300000|2021-11-01 22:05:00|1606.3|1603.9|1605.94|1603.54|1606.43|1604.03|1605.69|1603.29|0
1635804600000|2021-11-01 22:10:00|1606.19|1603.79|1605.94|1603.54|1606.43|1604.03|1605.94|1603.54|0
1635804900000|2021-11-01 22:15:00|1605.69|1603.29|1604.94|1602.54|1605.69|1603.29|1604.94|1602.54|0
1635805200000|2021-11-01 22:20:00|1605.19|1602.79|1606.43|1604.03|1606.68|1604.28|1604.94|1602.54|0
1635805500000|2021-11-01 22:25:00|1606.68|1604.28|1607.68|1605.28|1607.68|1605.28|1606.68|1604.28|0
1635805800000|2021-11-01 22:30:00|1607.93|1605.53|1607.68|1605.28|1608.68|1606.28|1607.68|1605.28|0
1635806100000|2021-11-01 22:35:00|1607.93|1605.53|1608.92|1606.52|1608.92|1606.52|1607.68|1605.28|0
1635806400000|2021-11-01 22:40:00|1609.17|1606.77|1610.17|1607.77|1610.17|1607.77|1609.17|1606.77|0
1635806700000|2021-11-01 22:45:00|1609.92|1607.52|1608.92|1606.52|1610.17|1607.77|1608.92|1606.52|0
1635807000000|2021-11-01 22:50:00|1608.79|1606.39|1609.17|1606.77|1609.17|1606.77|1608.67|1606.27|0
1635807300000|2021-11-01 22:55:00|1609.42|1607.02|1609.54|1607.14|1610.17|1607.77|1609.17|1606.77|0
1635807600000|2021-11-01 23:00:00|1609.42|1607.02|1607.93|1605.53|1609.42|1607.02|1607.43|1605.03|0
1635807900000|2021-11-01 23:05:00|1607.8|1605.4|1607.18|1604.78|1607.93|1605.53|1606.18|1603.78|0
1635808200000|2021-11-01 23:10:00|1607.43|1605.03|1605.93|1603.53|1607.68|1605.28|1605.43|1603.03|0
1635808500000|2021-11-01 23:15:00|1606.18|1603.78|1607.18|1604.78|1607.43|1605.03|1605.93|1603.53|0
1635808800000|2021-11-01 23:20:00|1607.43|1605.03|1607.18|1604.78|1607.92|1605.52|1607.18|1604.78|0
1635809100000|2021-11-01 23:25:00|1607.3|1604.9|1608.17|1605.77|1608.67|1606.27|1607.3|1604.9|0
1635809400000|2021-11-01 23:30:00|1607.92|1605.52|1606.18|1603.78|1607.92|1605.52|1605.93|1603.53|0
1635809700000|2021-11-01 23:35:00|1606.43|1604.03|1606.18|1603.78|1606.68|1604.28|1605.68|1603.28|0
1635810000000|2021-11-01 23:40:00|1605.93|1603.53|1606.43|1604.03|1606.68|1604.28|1605.68|1603.28|0
1635810300000|2021-11-01 23:45:00|1606.68|1604.28|1606.43|1604.03|1606.93|1604.53|1606.43|1604.03|0
1635810600000|2021-11-01 23:50:00|1606.68|1604.28|1606.18|1603.78|1606.68|1604.28|1605.93|1603.53|0
1635810900000|2021-11-01 23:55:00|1606.43|1604.03|1605.55|1603.15|1606.68|1604.28|1605.43|1603.03|0
1635811200000|2021-11-02 00:00:00|1605.18|1602.78|1605.43|1603.03|1606.43|1604.03|1604.19|1601.79|0
1635811500000|2021-11-02 00:05:00|1605.68|1603.28|1605.18|1602.78|1606.43|1604.03|1605.18|1602.78|0
1635811800000|2021-11-02 00:10:00|1604.93|1602.53|1604.68|1602.28|1605.18|1602.78|1603.94|1601.54|0
1635812100000|2021-11-02 00:15:00|1604.93|1602.53|1604.68|1602.28|1605.43|1603.03|1603.94|1601.54|0
1635812400000|2021-11-02 00:20:00|1604.93|1602.53|1604.43|1602.03|1605.43|1603.03|1604.18|1601.78|0
1635812700000|2021-11-02 00:25:00|1604.68|1602.28|1604.18|1601.78|1604.93|1602.53|1603.93|1601.53|0
1635813000000|2021-11-02 00:30:00|1604.43|1602.03|1604.18|1601.78|1604.68|1602.28|1603.93|1601.53|0
1635813300000|2021-11-02 00:35:00|1604.05|1601.65|1604.43|1602.03|1604.68|1602.28|1603.93|1601.53|0
1635813600000|2021-11-02 00:40:00|1604.3|1601.9|1604.18|1601.78|1604.93|1602.53|1604.18|1601.78|0
1635813900000|2021-11-02 00:45:00|1603.93|1601.53|1604.68|1602.28|1604.93|1602.53|1603.93|1601.53|0
1635814200000|2021-11-02 00:50:00|1604.93|1602.53|1604.43|1602.03|1605.68|1603.28|1604.43|1602.03|0
1635814500000|2021-11-02 00:55:00|1604.55|1602.15|1605.3|1602.9|1605.43|1603.03|1604.43|1602.03|0
1635814800000|2021-11-02 01:00:00|1605.43|1603.03|1605.43|1603.03|1606.67|1604.27|1604.93|1602.53|0
1635815100000|2021-11-02 01:05:00|1605.68|1603.28|1607.17|1604.77|1607.17|1604.77|1605.68|1603.28|0
1635815400000|2021-11-02 01:10:00|1607.42|1605.02|1606.42|1604.02|1607.42|1605.02|1606.42|1604.02|0
1635815700000|2021-11-02 01:15:00|1606.67|1604.27|1605.43|1603.03|1606.67|1604.27|1605.43|1603.03|0
1635816000000|2021-11-02 01:20:00|1605.68|1603.28|1604.93|1602.53|1605.92|1603.52|1604.68|1602.28|0
1635816300000|2021-11-02 01:25:00|1604.68|1602.28|1604.8|1602.4|1604.93|1602.53|1604.18|1601.78|0
1635816600000|2021-11-02 01:30:00|1604.68|1602.28|1601.19|1598.79|1605.18|1602.78|1601.19|1598.79|0
1635816900000|2021-11-02 01:35:00|1600.94|1598.54|1601.19|1598.79|1601.44|1599.04|1600.44|1598.04|0
1635817200000|2021-11-02 01:40:00|1601.31|1598.91|1601.44|1599.04|1601.69|1599.29|1600.44|1598.04|0
1635817500000|2021-11-02 01:45:00|1601.69|1599.29|1600.69|1598.29|1601.69|1599.29|1600.19|1597.79|0
1635817800000|2021-11-02 01:50:00|1600.19|1597.79|1601.19|1598.79|1601.44|1599.04|1600.19|1597.79|0
1635818100000|2021-11-02 01:55:00|1600.94|1598.54|1600.69|1598.29|1601.44|1599.04|1600.69|1598.29|0
1635818400000|2021-11-02 02:00:00|1600.94|1598.54|1601.94|1599.54|1601.94|1599.54|1600.69|1598.29|0
1635818700000|2021-11-02 02:05:00|1601.69|1599.29|1599.94|1597.54|1601.69|1599.29|1599.69|1597.29|0
1635819000000|2021-11-02 02:10:00|1600.19|1597.79|1600.44|1598.04|1600.94|1598.54|1599.94|1597.54|0
1635819300000|2021-11-02 02:15:00|1600.19|1597.79|1599.69|1597.29|1600.81|1598.41|1599.69|1597.29|0
1635819600000|2021-11-02 02:20:00|1599.56|1597.16|1599.81|1597.41|1600.19|1597.79|1599.44|1597.04|0
1635819900000|2021-11-02 02:25:00|1599.94|1597.54|1599.94|1597.54|1600.44|1598.04|1599.81|1597.41|0
1635820200000|2021-11-02 02:30:00|1599.69|1597.29|1597.7|1595.3|1599.69|1597.29|1597.45|1595.05|0
1635820500000|2021-11-02 02:35:00|1597.45|1595.05|1598.45|1596.05|1598.45|1596.05|1597.2|1594.8|0
1635820800000|2021-11-02 02:40:00|1598.2|1595.8|1597.7|1595.3|1598.45|1596.05|1597.2|1594.8|0
1635821100000|2021-11-02 02:45:00|1597.45|1595.05|1597.45|1595.05|1597.95|1595.55|1597.2|1594.8|0
1635821400000|2021-11-02 02:50:00|1597.7|1595.3|1597.2|1594.8|1597.95|1595.55|1597.2|1594.8|0
1635821700000|2021-11-02 02:55:00|1597.45|1595.05|1597.57|1595.17|1597.95|1595.55|1597.2|1594.8|0
1635822000000|2021-11-02 03:00:00|1597.45|1595.05|1598.69|1596.29|1598.69|1596.29|1597.45|1595.05|0
1635822300000|2021-11-02 03:05:00|1598.56|1596.16|1598.69|1596.29|1598.94|1596.54|1598.44|1596.04|0
1635822600000|2021-11-02 03:10:00|1598.44|1596.04|1597.2|1594.8|1598.44|1596.04|1596.2|1593.8|0
1635822900000|2021-11-02 03:15:00|1596.95|1594.55|1596.2|1593.8|1597.7|1595.3|1596.2|1593.8|0
1635823200000|2021-11-02 03:20:00|1596.45|1594.05|1596.7|1594.3|1596.7|1594.3|1595.45|1593.05|0
1635823500000|2021-11-02 03:25:00|1596.45|1594.05|1596.7|1594.3|1596.95|1594.55|1596.2|1593.8|0
1635823800000|2021-11-02 03:30:00|1596.95|1594.55|1596.82|1594.42|1597.45|1595.05|1596.7|1594.3|0
1635824100000|2021-11-02 03:35:00|1596.95|1594.55|1597.94|1595.54|1597.94|1595.54|1596.7|1594.3|0
1635824400000|2021-11-02 03:40:00|1598.19|1595.79|1597.69|1595.29|1598.19|1595.79|1597.57|1595.17|0
1635824700000|2021-11-02 03:45:00|1597.57|1595.17|1597.45|1595.05|1597.69|1595.29|1597.2|1594.8|0
1635825000000|2021-11-02 03:50:00|1597.56|1595.16|1597.45|1595.05|1597.69|1595.29|1597.2|1594.8|0
1635825300000|2021-11-02 03:55:00|1597.69|1595.29|1598.44|1596.04|1598.44|1596.04|1597.44|1595.04|0
1635825600000|2021-11-02 04:00:00|1598.19|1595.79|1598.44|1596.04|1598.69|1596.29|1598.19|1595.79|0
1635825900000|2021-11-02 04:05:00|1598.69|1596.29|1598.94|1596.54|1599.19|1596.79|1598.44|1596.04|0
1635826200000|2021-11-02 04:10:00|1599.19|1596.79|1599.44|1597.04|1599.69|1597.29|1598.94|1596.54|0
1635826500000|2021-11-02 04:15:00|1599.19|1596.79|1598.69|1596.29|1599.19|1596.79|1598.69|1596.29|0
1635826800000|2021-11-02 04:20:00|1598.94|1596.54|1598.44|1596.04|1598.94|1596.54|1598.19|1595.79|0
1635827100000|2021-11-02 04:25:00|1598.19|1595.79|1598.69|1596.29|1598.69|1596.29|1597.94|1595.54|0
1635827400000|2021-11-02 04:30:00|1598.94|1596.54|1598.94|1596.54|1599.44|1597.04|1598.94|1596.54|0
1635827700000|2021-11-02 04:35:00|1599.19|1596.79|1598.69|1596.29|1599.19|1596.79|1598.44|1596.04|0
1635828000000|2021-11-02 04:40:00|1598.44|1596.04|1598.69|1596.29|1599.19|1596.79|1598.44|1596.04|0
1635828300000|2021-11-02 04:45:00|1598.94|1596.54|1598.69|1596.29|1598.94|1596.54|1598.44|1596.04|0
1635828600000|2021-11-02 04:50:00|1598.94|1596.54|1598.44|1596.04|1598.94|1596.54|1598.19|1595.79|0
1635828900000|2021-11-02 04:55:00|1598.19|1595.79|1598.19|1595.79|1598.69|1596.29|1597.94|1595.54|0
1635829200000|2021-11-02 05:00:00|1597.94|1595.54|1597.44|1595.04|1598.44|1596.04|1596.94|1594.54|0
1635829500000|2021-11-02 05:05:00|1597.19|1594.79|1598.94|1596.54|1598.94|1596.54|1597.19|1594.79|0
1635829800000|2021-11-02 05:10:00|1598.69|1596.29|1599.43|1597.03|1599.43|1597.03|1598.44|1596.04|0
1635830100000|2021-11-02 05:15:00|1599.68|1597.28|1598.69|1596.29|1599.68|1597.28|1598.69|1596.29|0
1635830400000|2021-11-02 05:20:00|1598.8|1596.4|1599.05|1596.65|1599.43|1597.03|1598.44|1596.04|0
1635830700000|2021-11-02 05:25:00|1598.93|1596.53|1599.43|1597.03|1599.68|1597.28|1598.93|1596.53|0
1635831000000|2021-11-02 05:30:00|1599.55|1597.15|1599.93|1597.53|1600.68|1598.28|1599.55|1597.15|0
1635831300000|2021-11-02 05:35:00|1599.68|1597.28|1603.42|1601.02|1603.67|1601.27|1599.68|1597.28|0
1635831600000|2021-11-02 05:40:00|1604.16|1601.76|1603.67|1601.27|1604.41|1602.01|1603.42|1601.02|0
1635831900000|2021-11-02 05:45:00|1603.92|1601.52|1603.42|1601.02|1603.92|1601.52|1603.17|1600.77|0
1635832200000|2021-11-02 05:50:00|1603.67|1601.27|1603.68|1601.28|1604.68|1602.28|1603.42|1601.02|0
1635832500000|2021-11-02 05:55:00|1603.43|1601.03|1602.69|1600.29|1603.43|1601.03|1602.44|1600.04|0
1635832800000|2021-11-02 06:00:00|1602.44|1600.04|1600.69|1598.29|1602.69|1600.29|1600.69|1598.29|0
1635833100000|2021-11-02 06:05:00|1600.44|1598.04|1602.19|1599.79|1602.19|1599.79|1600.19|1597.79|0
1635833400000|2021-11-02 06:10:00|1601.94|1599.54|1601.44|1599.04|1602.19|1599.79|1601.44|1599.04|0
1635833700000|2021-11-02 06:15:00|1601.69|1599.29|1602.93|1600.53|1603.43|1601.03|1601.69|1599.29|0
1635834000000|2021-11-02 06:20:00|1602.68|1600.28|1602.68|1600.28|1603.43|1601.03|1602.19|1599.79|0
1635834300000|2021-11-02 06:25:00|1602.44|1600.04|1601.69|1599.29|1602.44|1600.04|1601.19|1598.79|0
1635834600000|2021-11-02 06:30:00|1601.81|1599.41|1602.93|1600.53|1603.18|1600.78|1601.19|1598.79|0
1635834900000|2021-11-02 06:35:00|1603.18|1600.78|1602.93|1600.53|1603.68|1601.28|1602.93|1600.53|0
1635835200000|2021-11-02 06:40:00|1603.18|1600.78|1603.18|1600.78|1603.18|1600.78|1602.68|1600.28|0
1635835500000|2021-11-02 06:45:00|1603.05|1600.65|1603.43|1601.03|1603.68|1601.28|1602.68|1600.28|0
1635835800000|2021-11-02 06:50:00|1603.55|1601.15|1605.67|1603.27|1605.67|1603.27|1603.43|1601.03|0
1635836100000|2021-11-02 06:55:00|1605.42|1603.02|1604.92|1602.52|1605.42|1603.02|1604.68|1602.28|0
1635836400000|2021-11-02 07:00:00|1604.68|1602.28|1603.68|1601.28|1605.17|1602.77|1603.43|1601.03|0
1635836700000|2021-11-02 07:05:00|1603.73|1601.73|1603.98|1601.98|1604.47|1602.47|1603.48|1601.48|0
1635837000000|2021-11-02 07:10:00|1603.73|1601.73|1604.97|1602.97|1604.97|1602.97|1603.73|1601.73|0
1635837300000|2021-11-02 07:15:00|1604.84|1602.84|1606.46|1604.46|1606.96|1604.96|1604.84|1602.84|0
1635837600000|2021-11-02 07:20:00|1606.21|1604.21|1604.84|1602.84|1606.46|1604.46|1603.47|1601.47|0
1635837900000|2021-11-02 07:25:00|1604.97|1602.97|1603.97|1601.97|1604.97|1602.97|1603.22|1601.22|0
1635838200000|2021-11-02 07:30:00|1604.22|1602.22|1604.47|1602.47|1604.47|1602.47|1603.47|1601.47|0
1635838500000|2021-11-02 07:35:00|1604.22|1602.22|1605.46|1603.46|1605.71|1603.71|1604.09|1602.09|0
1635838800000|2021-11-02 07:40:00|1605.71|1603.71|1604.47|1602.47|1605.71|1603.71|1604.47|1602.47|0
1635839100000|2021-11-02 07:45:00|1604.22|1602.22|1605.46|1603.46|1605.46|1603.46|1603.97|1601.97|0
1635839400000|2021-11-02 07:50:00|1605.21|1603.21|1607.33|1605.33|1607.46|1605.46|1605.21|1603.21|0
1635839700000|2021-11-02 07:55:00|1607.46|1605.46|1606.21|1604.21|1607.95|1605.95|1605.96|1603.96|0
1635840000000|2021-11-02 08:00:00|1606.46|1604.46|1605.21|1603.21|1606.46|1604.46|1604.71|1602.71|0
1635840300000|2021-11-02 08:05:00|1604.96|1602.96|1605.21|1603.21|1606.96|1604.96|1604.96|1602.96|0
1635840600000|2021-11-02 08:10:00|1604.96|1602.96|1605.46|1603.46|1605.96|1603.96|1604.71|1602.71|0
1635840900000|2021-11-02 08:15:00|1605.21|1603.21|1604.71|1602.71|1605.58|1603.58|1604.71|1602.71|0
1635841200000|2021-11-02 08:20:00|1604.96|1602.96|1605.21|1603.21|1606.21|1604.21|1604.71|1602.71|0
1635841500000|2021-11-02 08:25:00|1605.46|1603.46|1606.21|1604.21|1607.2|1605.2|1605.46|1603.46|0
1635841800000|2021-11-02 08:30:00|1605.71|1603.71|1607.45|1605.45|1607.95|1605.95|1605.71|1603.71|0
1635842100000|2021-11-02 08:35:00|1607.2|1605.2|1606.71|1604.71|1607.7|1605.7|1606.71|1604.71|0
1635842400000|2021-11-02 08:40:00|1606.46|1604.46|1606.71|1604.71|1607.32|1605.32|1606.46|1604.46|0
1635842700000|2021-11-02 08:45:00|1606.95|1604.95|1605.46|1603.46|1607.2|1605.2|1604.71|1602.71|0
1635843000000|2021-11-02 08:50:00|1605.71|1603.71|1604.71|1602.71|1605.71|1603.71|1604.46|1602.46|0
1635843300000|2021-11-02 08:55:00|1604.96|1602.96|1602.47|1600.47|1605.46|1603.46|1602.22|1600.22|0
1635843600000|2021-11-02 09:00:00|1602.59|1600.59|1602.47|1600.47|1602.72|1600.72|1600.48|1598.48|0
1635843900000|2021-11-02 09:05:00|1602.72|1600.72|1603.96|1601.96|1604.46|1602.46|1602.47|1600.47|0
1635844200000|2021-11-02 09:10:00|1604.21|1602.21|1604.21|1602.21|1604.71|1602.71|1603.46|1601.46|0
1635844500000|2021-11-02 09:15:00|1603.96|1601.96|1603.71|1601.71|1604.96|1602.96|1603.22|1601.22|0
1635844800000|2021-11-02 09:20:00|1603.96|1601.96|1606.2|1604.2|1606.45|1604.45|1603.71|1601.71|0
1635845100000|2021-11-02 09:25:00|1605.96|1603.96|1605.21|1603.21|1605.96|1603.96|1604.71|1602.71|0
1635845400000|2021-11-02 09:30:00|1605.08|1603.08|1604.21|1602.21|1605.71|1603.71|1604.21|1602.21|0
1635845700000|2021-11-02 09:35:00|1603.96|1601.96|1602.72|1600.72|1604.46|1602.46|1602.72|1600.72|0
1635846000000|2021-11-02 09:40:00|1602.96|1600.96|1603.21|1601.21|1603.46|1601.46|1602.22|1600.22|0
1635846300000|2021-11-02 09:45:00|1603.46|1601.46|1603.71|1601.71|1604.21|1602.21|1603.21|1601.21|0
1635846600000|2021-11-02 09:50:00|1603.46|1601.46|1603.71|1601.71|1603.96|1601.96|1602.96|1600.96|0
1635846900000|2021-11-02 09:55:00|1603.96|1601.96|1605.21|1603.21|1605.46|1603.46|1603.21|1601.21|0
1635847200000|2021-11-02 10:00:00|1605.46|1603.46|1604.46|1602.46|1605.7|1603.7|1604.21|1602.21|0
1635847500000|2021-11-02 10:05:00|1604.21|1602.21|1602.22|1600.22|1604.46|1602.46|1602.22|1600.22|0
1635847800000|2021-11-02 10:10:00|1602.09|1600.09|1603.46|1601.46|1603.46|1601.46|1602.09|1600.09|0
1635848100000|2021-11-02 10:15:00|1603.33|1601.33|1603.71|1601.71|1603.96|1601.96|1603.21|1601.21|0
1635848400000|2021-11-02 10:20:00|1603.96|1601.96|1604.71|1602.71|1604.96|1602.96|1602.96|1600.96|0
1635848700000|2021-11-02 10:25:00|1604.96|1602.96|1603.96|1601.96|1605.2|1603.2|1603.21|1601.21|0
1635849000000|2021-11-02 10:30:00|1604.46|1602.46|1605.45|1603.45|1605.7|1603.7|1604.21|1602.21|0
1635849300000|2021-11-02 10:35:00|1605.7|1603.7|1605.45|1603.45|1605.95|1603.95|1604.71|1602.71|0
1635849600000|2021-11-02 10:40:00|1605.2|1603.2|1605.82|1603.82|1606.45|1604.45|1605.2|1603.2|0
1635849900000|2021-11-02 10:45:00|1605.95|1603.95|1606.2|1604.2|1606.7|1604.7|1605.7|1603.7|0
1635850200000|2021-11-02 10:50:00|1605.95|1603.95|1606.45|1604.45|1606.7|1604.7|1605.95|1603.95|0
1635850500000|2021-11-02 10:55:00|1606.7|1604.7|1607.44|1605.44|1607.44|1605.44|1606.45|1604.45|0
1635850800000|2021-11-02 11:00:00|1607.2|1605.2|1607.44|1605.44|1608.19|1606.19|1607.2|1605.2|0
1635851100000|2021-11-02 11:05:00|1607.2|1605.2|1606.2|1604.2|1607.2|1605.2|1605.45|1603.45|0
1635851400000|2021-11-02 11:10:00|1606.45|1604.45|1607.19|1605.19|1607.44|1605.44|1606.45|1604.45|0
1635851700000|2021-11-02 11:15:00|1606.95|1604.95|1607.19|1605.19|1607.19|1605.19|1605.82|1603.82|0
1635852000000|2021-11-02 11:20:00|1607.44|1605.44|1607.44|1605.44|1607.94|1605.94|1606.95|1604.95|0
1635852300000|2021-11-02 11:25:00|1607.19|1605.19|1606.7|1604.7|1607.19|1605.19|1606.45|1604.45|0
1635852600000|2021-11-02 11:30:00|1606.94|1604.94|1609.44|1607.44|1609.69|1607.69|1606.7|1604.7|0
1635852900000|2021-11-02 11:35:00|1609.19|1607.19|1609.44|1607.44|1610.18|1608.18|1608.94|1606.94|0
1635853200000|2021-11-02 11:40:00|1609.68|1607.68|1609.19|1607.19|1609.68|1607.68|1609.19|1607.19|0
1635853500000|2021-11-02 11:45:00|1609.44|1607.44|1608.94|1606.94|1609.68|1607.68|1608.44|1606.44|0
1635853800000|2021-11-02 11:50:00|1608.69|1606.69|1608.44|1606.44|1608.94|1606.94|1607.94|1605.94|0
1635854100000|2021-11-02 11:55:00|1608.19|1606.19|1608.19|1606.19|1608.44|1606.44|1607.94|1605.94|0
1635854400000|2021-11-02 12:00:00|1608.44|1606.44|1609.19|1607.19|1609.43|1607.43|1608.44|1606.44|0
1635854700000|2021-11-02 12:05:00|1609.43|1607.43|1609.18|1607.18|1609.43|1607.43|1608.69|1606.69|0
1635855000000|2021-11-02 12:10:00|1608.94|1606.94|1610.68|1608.68|1610.93|1608.93|1608.94|1606.94|0
1635855300000|2021-11-02 12:15:00|1610.43|1608.43|1609.43|1607.43|1610.68|1608.68|1609.18|1607.18|0
1635855600000|2021-11-02 12:20:00|1609.18|1607.18|1609.68|1607.68|1609.93|1607.93|1609.18|1607.18|0
1635855900000|2021-11-02 12:25:00|1609.43|1607.43|1609.93|1607.93|1610.18|1608.18|1609.43|1607.43|0
1635856200000|2021-11-02 12:30:00|1609.68|1607.68|1610.43|1608.43|1610.68|1608.68|1609.68|1607.68|0
1635856500000|2021-11-02 12:35:00|1610.68|1608.68|1610.93|1608.93|1611.43|1609.43|1610.68|1608.68|0
1635856800000|2021-11-02 12:40:00|1610.8|1608.8|1610.43|1608.43|1610.93|1608.93|1610.43|1608.43|0
1635857100000|2021-11-02 12:45:00|1610.18|1608.18|1610.18|1608.18|1610.43|1608.43|1609.93|1607.93|0
1635857400000|2021-11-02 12:50:00|1610.43|1608.43|1610.18|1608.18|1611.18|1609.18|1610.18|1608.18|0
1635857700000|2021-11-02 12:55:00|1610.43|1608.43|1609.93|1607.93|1611.42|1609.42|1609.68|1607.68|0
1635858000000|2021-11-02 13:00:00|1610.18|1608.18|1609.68|1607.68|1610.93|1608.93|1609.68|1607.68|0
1635858300000|2021-11-02 13:05:00|1609.43|1607.43|1609.18|1607.18|1609.93|1607.93|1609.18|1607.18|0
1635858600000|2021-11-02 13:10:00|1609.43|1607.43|1608.93|1606.93|1609.43|1607.43|1607.94|1605.94|0
1635858900000|2021-11-02 13:15:00|1609.18|1607.18|1608.43|1606.43|1609.43|1607.43|1608.43|1606.43|0
1635859200000|2021-11-02 13:20:00|1608.68|1606.68|1608.68|1606.68|1609.43|1607.43|1608.68|1606.68|0
1635859500000|2021-11-02 13:25:00|1608.93|1606.93|1608.93|1606.93|1609.43|1607.43|1608.18|1606.18|0
1635859800000|2021-11-02 13:30:00|1608.68|1606.68|1607.93|1605.93|1612.17|1610.17|1607.68|1605.68|0
1635860100000|2021-11-02 13:35:00|1607.44|1605.44|1614.88|1612.88|1614.88|1612.88|1607.44|1605.44|0
1635860400000|2021-11-02 13:40:00|1614.63|1612.63|1613.63|1611.63|1615.38|1613.38|1611.14|1609.14|0
1635860700000|2021-11-02 13:45:00|1613.88|1611.88|1615.13|1613.13|1616.13|1614.13|1613.63|1611.63|0
1635861000000|2021-11-02 13:50:00|1613.88|1611.88|1617.62|1615.62|1617.62|1615.62|1613.63|1611.63|0
1635861300000|2021-11-02 13:55:00|1617.87|1615.87|1617.62|1615.62|1619.12|1617.12|1615.13|1613.13|0
1635861600000|2021-11-02 14:00:00|1617.9|1615.9|1619.87|1617.87|1620.12|1618.12|1616.63|1614.63|0
1635861900000|2021-11-02 14:05:00|1620.12|1618.12|1618.38|1616.38|1620.62|1618.62|1616.13|1614.13|0
1635862200000|2021-11-02 14:10:00|1618.63|1616.63|1614.89|1612.89|1619.37|1617.37|1613.89|1611.89|0
1635862500000|2021-11-02 14:15:00|1615.14|1613.14|1616.13|1614.13|1618.63|1616.63|1614.89|1612.89|0
1635862800000|2021-11-02 14:20:00|1616.63|1614.63|1617.63|1615.63|1618.38|1616.38|1616.38|1614.38|0
1635863100000|2021-11-02 14:25:00|1617.75|1615.75|1618.62|1616.62|1619.37|1617.37|1616.88|1614.88|0
1635863400000|2021-11-02 14:30:00|1618.87|1616.87|1619.37|1617.37|1619.87|1617.87|1617.88|1615.88|0
1635863700000|2021-11-02 14:35:00|1618.87|1616.87|1620.37|1618.37|1620.62|1618.62|1617.38|1615.38|0
1635864000000|2021-11-02 14:40:00|1620.62|1618.62|1618.87|1616.87|1620.87|1618.87|1618.62|1616.62|0
1635864300000|2021-11-02 14:45:00|1619.37|1617.37|1620.87|1618.87|1621.12|1619.12|1618.13|1616.13|0
1635864600000|2021-11-02 14:50:00|1620.62|1618.62|1619.62|1617.62|1621.61|1619.61|1619.62|1617.62|0
1635864900000|2021-11-02 14:55:00|1619.87|1617.87|1622.11|1620.11|1623.61|1621.61|1619.87|1617.87|0
1635865200000|2021-11-02 15:00:00|1622.36|1620.36|1622.86|1620.86|1624.6|1622.6|1622.36|1620.36|0
1635865500000|2021-11-02 15:05:00|1623.11|1621.11|1620.62|1618.62|1623.61|1621.61|1620.62|1618.62|0
1635865800000|2021-11-02 15:10:00|1620.87|1618.87|1620.87|1618.87|1621.86|1619.86|1620.12|1618.12|0
1635866100000|2021-11-02 15:15:00|1620.62|1618.62|1619.87|1617.87|1620.62|1618.62|1619.37|1617.37|0
1635866400000|2021-11-02 15:20:00|1620.12|1618.12|1621.11|1619.11|1621.61|1619.61|1619.12|1617.12|0
1635866700000|2021-11-02 15:25:00|1621.36|1619.36|1624.6|1622.6|1624.6|1622.6|1620.62|1618.62|0
1635867000000|2021-11-02 15:30:00|1624.35|1622.35|1623.86|1621.86|1624.6|1622.6|1623.11|1621.11|0
1635867300000|2021-11-02 15:35:00|1624.1|1622.1|1624.35|1622.35|1624.6|1622.6|1623.36|1621.36|0
1635867600000|2021-11-02 15:40:00|1624.1|1622.1|1627.46|1625.46|1627.46|1625.46|1623.85|1621.85|0
1635867900000|2021-11-02 15:45:00|1627.59|1625.59|1625.6|1623.6|1628.59|1626.59|1625.35|1623.35|0
1635868200000|2021-11-02 15:50:00|1625.85|1623.85|1622.37|1620.37|1625.86|1623.86|1621.88|1619.88|0
1635868500000|2021-11-02 15:55:00|1622.12|1620.12|1620.38|1618.38|1622.37|1620.37|1620.38|1618.38|0
1635868800000|2021-11-02 16:00:00|1620.63|1618.63|1619.38|1617.38|1621.13|1619.13|1618.64|1616.64|0
1635869100000|2021-11-02 16:05:00|1619.13|1617.13|1617.85|1615.85|1619.88|1617.88|1617.11|1615.11|0
1635869400000|2021-11-02 16:10:00|1618.1|1616.1|1620.35|1618.35|1620.85|1618.85|1617.36|1615.36|0
1635869700000|2021-11-02 16:15:00|1620.6|1618.6|1622.09|1620.09|1622.34|1620.34|1619.85|1617.85|0
1635870000000|2021-11-02 16:20:00|1622.34|1620.34|1622.84|1620.84|1623.84|1621.84|1622.34|1620.34|0
1635870300000|2021-11-02 16:25:00|1623.09|1621.09|1623.34|1621.34|1623.34|1621.34|1622.09|1620.09|0
1635870600000|2021-11-02 16:30:00|1623.59|1621.59|1623.59|1621.59|1623.84|1621.84|1622.09|1620.09|0
1635870900000|2021-11-02 16:35:00|1623.84|1621.84|1624.58|1622.58|1624.83|1622.83|1623.59|1621.59|0
1635871200000|2021-11-02 16:40:00|1624.83|1622.83|1624.58|1622.58|1625.08|1623.08|1623.09|1621.09|0
1635871500000|2021-11-02 16:45:00|1624.33|1622.33|1626.33|1624.33|1626.33|1624.33|1624.33|1622.33|0
1635871800000|2021-11-02 16:50:00|1626.58|1624.58|1626.33|1624.33|1627.32|1625.32|1625.58|1623.58|0
1635872100000|2021-11-02 16:55:00|1626.08|1624.08|1625.83|1623.83|1626.58|1624.58|1625.83|1623.83|0
1635872400000|2021-11-02 17:00:00|1626.08|1624.08|1625.58|1623.58|1626.08|1624.08|1624.33|1622.33|0
1635872700000|2021-11-02 17:05:00|1625.33|1623.33|1625.58|1623.58|1626.58|1624.58|1624.08|1622.08|0
1635873000000|2021-11-02 17:10:00|1625.83|1623.83|1626.58|1624.58|1627.07|1625.07|1625.83|1623.83|0
1635873300000|2021-11-02 17:15:00|1626.33|1624.33|1625.33|1623.33|1626.45|1624.45|1625.08|1623.08|0
1635873600000|2021-11-02 17:20:00|1625.58|1623.58|1626.33|1624.33|1626.57|1624.57|1624.83|1622.83|0
1635873900000|2021-11-02 17:25:00|1626.08|1624.08|1622.09|1620.09|1626.08|1624.08|1622.09|1620.09|0
1635874200000|2021-11-02 17:30:00|1621.84|1619.84|1620.59|1618.59|1622.09|1620.09|1620.59|1618.59|0
1635874500000|2021-11-02 17:35:00|1620.84|1618.84|1621.96|1619.96|1622.34|1620.34|1619.59|1617.59|0
1635874800000|2021-11-02 17:40:00|1622.09|1620.09|1623.83|1621.83|1623.83|1621.83|1621.59|1619.59|0
1635875100000|2021-11-02 17:45:00|1624.08|1622.08|1623.08|1621.08|1624.08|1622.08|1622.34|1620.34|0
1635875400000|2021-11-02 17:50:00|1623.33|1621.33|1622.83|1620.83|1624.08|1622.08|1622.34|1620.34|0
1635875700000|2021-11-02 17:55:00|1623.08|1621.08|1622.83|1620.83|1623.58|1621.58|1622.09|1620.09|0
1635876000000|2021-11-02 18:00:00|1623.08|1621.08|1622.58|1620.58|1623.58|1621.58|1621.34|1619.34|0
1635876300000|2021-11-02 18:05:00|1622.34|1620.34|1619.59|1617.59|1622.34|1620.34|1619.59|1617.59|0
1635876600000|2021-11-02 18:10:00|1619.84|1617.84|1620.34|1618.34|1621.09|1619.09|1619.34|1617.34|0
1635876900000|2021-11-02 18:15:00|1619.84|1617.84|1622.09|1620.09|1622.09|1620.09|1618.6|1616.6|0
1635877200000|2021-11-02 18:20:00|1621.84|1619.84|1620.34|1618.34|1622.09|1620.09|1619.84|1617.84|0
1635877500000|2021-11-02 18:25:00|1620.59|1618.59|1621.09|1619.09|1622.33|1620.33|1619.34|1617.34|0
1635877800000|2021-11-02 18:30:00|1620.84|1618.84|1619.84|1617.84|1621.09|1619.09|1619.84|1617.84|0
1635878100000|2021-11-02 18:35:00|1620.09|1618.09|1622.33|1620.33|1622.58|1620.58|1619.84|1617.84|0
1635878400000|2021-11-02 18:40:00|1622.58|1620.58|1623.58|1621.58|1623.83|1621.83|1622.58|1620.58|0
1635878700000|2021-11-02 18:45:00|1623.33|1621.33|1624.08|1622.08|1625.07|1623.07|1623.33|1621.33|0
1635879000000|2021-11-02 18:50:00|1623.83|1621.83|1624.08|1622.08|1624.83|1622.83|1623.33|1621.33|0
1635879300000|2021-11-02 18:55:00|1624.33|1622.33|1625.57|1623.57|1625.82|1623.82|1623.58|1621.58|0
1635879600000|2021-11-02 19:00:00|1625.82|1623.82|1625.57|1623.57|1626.32|1624.32|1625.07|1623.07|0
1635879900000|2021-11-02 19:05:00|1625.32|1623.32|1626.07|1624.07|1626.32|1624.32|1624.82|1622.82|0
1635880200000|2021-11-02 19:10:00|1625.82|1623.82|1624.57|1622.57|1626.07|1624.07|1624.08|1622.08|0
1635880500000|2021-11-02 19:15:00|1624.82|1622.82|1623.58|1621.58|1625.07|1623.07|1623.33|1621.33|0
1635880800000|2021-11-02 19:20:00|1623.33|1621.33|1622.83|1620.83|1623.58|1621.58|1622.33|1620.33|0
1635881100000|2021-11-02 19:25:00|1622.58|1620.58|1624.57|1622.57|1624.57|1622.57|1621.83|1619.83|0
1635881400000|2021-11-02 19:30:00|1624.82|1622.82|1622.83|1620.83|1625.07|1623.07|1621.58|1619.58|0
1635881700000|2021-11-02 19:35:00|1623.08|1621.08|1622.33|1620.33|1623.83|1621.83|1622.33|1620.33|0
1635882000000|2021-11-02 19:40:00|1622.58|1620.58|1625.07|1623.07|1625.07|1623.07|1622.33|1620.33|0
1635882300000|2021-11-02 19:45:00|1624.82|1622.82|1625.82|1623.82|1627.07|1625.07|1624.32|1622.32|0
1635882600000|2021-11-02 19:50:00|1625.32|1623.32|1622.33|1620.33|1625.32|1623.32|1620.83|1618.83|0
1635882900000|2021-11-02 19:55:00|1622.08|1620.08|1625.07|1623.07|1625.82|1623.82|1620.58|1618.58|0
1635883200000|2021-11-02 20:00:00|1624.82|1622.82|1622.08|1620.08|1625.32|1623.32|1622.08|1620.08|0
1635883500000|2021-11-02 20:05:00|1622.33|1620.33|1622.58|1620.58|1622.58|1620.58|1621.83|1619.83|0
1635883800000|2021-11-02 20:10:00|1622.33|1620.33|1623.08|1621.08|1623.82|1621.82|1622.33|1620.33|0
1635884100000|2021-11-02 20:15:00|1623.53|1621.13|1623.28|1620.88|1623.77|1621.37|1623.03|1620.63|0
1635884400000|2021-11-02 20:20:00|1623.77|1621.37|1623.28|1620.88|1623.77|1621.37|1623.28|1620.88|0
1635884700000|2021-11-02 20:25:00|1623.52|1621.12|1623.52|1621.12|1623.52|1621.12|1623.28|1620.88|0
1635885000000|2021-11-02 20:30:00|1623.77|1621.37|1623.77|1621.37|1623.77|1621.37|1623.52|1621.12|0
1635885300000|2021-11-02 20:35:00|1623.52|1621.12|1623.77|1621.37|1624.02|1621.62|1623.52|1621.12|0
1635885600000|2021-11-02 20:40:00|1623.52|1621.12|1624.02|1621.62|1624.02|1621.62|1623.52|1621.12|0
1635885900000|2021-11-02 20:45:00|1624.14|1621.74|1623.52|1621.12|1624.77|1622.37|1623.52|1621.12|0
1635886200000|2021-11-02 20:50:00|1623.77|1621.37|1623.52|1621.12|1623.77|1621.37|1623.52|1621.12|0
1635886500000|2021-11-02 20:55:00|1623.77|1621.37|1623.64|1621.24|1624.02|1621.62|1623.39|1620.99|0
1635886800000|2021-11-02 21:00:00|1623.8|1621.4|1623.8|1621.4|1623.8|1621.4|1623.65|1621.25|0
1635887100000|2021-11-02 21:05:00|1623.76|1621.36|1623.72|1621.32|1623.98|1621.58|1623.72|1621.32|0
1635887400000|2021-11-02 21:10:00|1623.76|1621.36|1623.72|1621.32|1623.76|1621.36|1623.69|1621.29|0
1635887700000|2021-11-02 21:15:00|1623.76|1621.36|1623.8|1621.4|1623.8|1621.4|1623.76|1621.36|0
1635888000000|2021-11-02 21:20:00|1623.83|1621.43|1623.8|1621.4|1623.91|1621.51|1623.76|1621.36|0
1635888300000|2021-11-02 21:25:00|1623.72|1621.32|1623.72|1621.32|1623.91|1621.51|1623.72|1621.32|0
1635888600000|2021-11-02 21:30:00|1623.8|1621.4|1623.91|1621.51|1624.2|1621.8|1623.8|1621.4|0
1635888900000|2021-11-02 21:35:00|1623.87|1621.47|1623.72|1621.32|1623.91|1621.51|1623.69|1621.29|0
1635889200000|2021-11-02 21:40:00|1623.69|1621.29|1623.5|1621.1|1623.69|1621.29|1623.47|1621.07|0
1635889500000|2021-11-02 21:45:00|1623.47|1621.07|1623.32|1620.92|1623.47|1621.07|1623.21|1620.81|0
1635889800000|2021-11-02 21:50:00|1623.36|1620.96|1623.61|1621.21|1623.65|1621.25|1623.25|1620.85|0
1635890100000|2021-11-02 21:55:00|1623.58|1621.18|1623.36|1620.96|1623.58|1621.18|1623.25|1620.85|0
1635890400000|2021-11-02 22:00:00|1623.64|1621.24|1622.52|1620.12|1623.64|1621.24|1622.27|1619.87|0
1635890700000|2021-11-02 22:05:00|1622.77|1620.37|1621.77|1619.37|1622.77|1620.37|1621.53|1619.13|0
1635891000000|2021-11-02 22:10:00|1622.02|1619.62|1622.27|1619.87|1622.77|1620.37|1622.02|1619.62|0
1635891300000|2021-11-02 22:15:00|1622.02|1619.62|1622.02|1619.62|1622.27|1619.87|1622.02|1619.62|0
1635891600000|2021-11-02 22:20:00|1622.14|1619.74|1622.27|1619.87|1622.27|1619.87|1621.77|1619.37|0
1635891900000|2021-11-02 22:25:00|1622.02|1619.62|1622.02|1619.62|1622.02|1619.62|1621.77|1619.37|0
1635892200000|2021-11-02 22:30:00|1621.89|1619.49|1622.02|1619.62|1622.27|1619.87|1621.77|1619.37|0
1635892500000|2021-11-02 22:35:00|1622.14|1619.74|1622.52|1620.12|1622.52|1620.12|1622.02|1619.62|0
1635892800000|2021-11-02 22:40:00|1622.77|1620.37|1623.02|1620.62|1623.02|1620.62|1622.27|1619.87|0
1635893100000|2021-11-02 22:45:00|1623.27|1620.87|1623.27|1620.87|1623.52|1621.12|1623.27|1620.87|0
1635893400000|2021-11-02 22:50:00|1623.02|1620.62|1621.77|1619.37|1623.02|1620.62|1621.27|1618.87|0
1635893700000|2021-11-02 22:55:00|1621.52|1619.12|1621.27|1618.87|1621.77|1619.37|1621.27|1618.87|0
1635894000000|2021-11-02 23:00:00|1621.52|1619.12|1622.27|1619.87|1622.27|1619.87|1621.52|1619.12|0
1635894300000|2021-11-02 23:05:00|1622.02|1619.62|1621.77|1619.37|1622.52|1620.12|1621.77|1619.37|0
1635894600000|2021-11-02 23:10:00|1621.64|1619.24|1621.52|1619.12|1622.02|1619.62|1621.27|1618.87|0
1635894900000|2021-11-02 23:15:00|1621.39|1618.99|1621.39|1618.99|1621.77|1619.37|1621.39|1618.99|0
1635895200000|2021-11-02 23:20:00|1621.52|1619.12|1621.27|1618.87|1621.52|1619.12|1621.02|1618.62|0
1635895500000|2021-11-02 23:25:00|1621.02|1618.62|1622.27|1619.87|1622.52|1620.12|1621.02|1618.62|0
1635895800000|2021-11-02 23:30:00|1622.02|1619.62|1622.02|1619.62|1622.27|1619.87|1621.77|1619.37|0
1635896100000|2021-11-02 23:35:00|1622.27|1619.87|1622.02|1619.62|1622.27|1619.87|1621.77|1619.37|0
1635896400000|2021-11-02 23:40:00|1621.77|1619.37|1621.52|1619.12|1621.77|1619.37|1621.02|1618.62|0
1635896700000|2021-11-02 23:45:00|1621.77|1619.37|1621.52|1619.12|1621.77|1619.37|1621.27|1618.87|0
1635897000000|2021-11-02 23:50:00|1621.27|1618.87|1621.27|1618.87|1621.52|1619.12|1621.02|1618.62|0
1635897300000|2021-11-02 23:55:00|1621.02|1618.62|1621.27|1618.87|1621.27|1618.87|1620.77|1618.37|0
1635897600000|2021-11-03 00:00:00|1621.02|1618.62|1620.52|1618.12|1621.27|1618.87|1620.27|1617.87|0
1635897900000|2021-11-03 00:05:00|1620.77|1618.37|1619.77|1617.37|1621.02|1618.62|1619.77|1617.37|0
1635898200000|2021-11-03 00:10:00|1619.89|1617.49|1620.52|1618.12|1620.77|1618.37|1619.77|1617.37|0
1635898500000|2021-11-03 00:15:00|1620.77|1618.37|1621.52|1619.12|1621.52|1619.12|1620.02|1617.62|0
1635898800000|2021-11-03 00:20:00|1621.27|1618.87|1621.77|1619.37|1622.52|1620.12|1621.27|1618.87|0
1635899100000|2021-11-03 00:25:00|1621.52|1619.12|1621.77|1619.37|1622.14|1619.74|1621.27|1618.87|0
1635899400000|2021-11-03 00:30:00|1621.52|1619.12|1621.52|1619.12|1622.02|1619.62|1621.27|1618.87|0
1635899700000|2021-11-03 00:35:00|1621.77|1619.37|1622.02|1619.62|1622.02|1619.62|1621.52|1619.12|0
1635900000000|2021-11-03 00:40:00|1621.89|1619.49|1621.77|1619.37|1622.02|1619.62|1621.52|1619.12|0
1635900300000|2021-11-03 00:45:00|1621.64|1619.24|1621.77|1619.37|1621.77|1619.37|1621.27|1618.87|0
1635900600000|2021-11-03 00:50:00|1622.02|1619.62|1622.26|1619.86|1622.63|1620.23|1622.02|1619.62|0
1635900900000|2021-11-03 00:55:00|1622.38|1619.98|1622.51|1620.11|1622.76|1620.36|1622.26|1619.86|0
1635901200000|2021-11-03 01:00:00|1622.13|1619.73|1623.13|1620.73|1623.76|1621.36|1622.01|1619.61|0
1635901500000|2021-11-03 01:05:00|1623.26|1620.86|1622.51|1620.11|1623.26|1620.86|1622.51|1620.11|0
1635901800000|2021-11-03 01:10:00|1622.76|1620.36|1623.76|1621.36|1623.76|1621.36|1622.76|1620.36|0
1635902100000|2021-11-03 01:15:00|1623.51|1621.11|1624.01|1621.61|1624.26|1621.86|1623.26|1620.86|0
1635902400000|2021-11-03 01:20:00|1623.76|1621.36|1624.26|1621.86|1624.51|1622.11|1623.51|1621.11|0
1635902700000|2021-11-03 01:25:00|1624.38|1621.98|1624.26|1621.86|1624.76|1622.36|1624.01|1621.61|0
1635903000000|2021-11-03 01:30:00|1624.51|1622.11|1624.51|1622.11|1624.76|1622.36|1624.01|1621.61|0
1635903300000|2021-11-03 01:35:00|1624.76|1622.36|1626.25|1623.85|1626.75|1624.35|1624.76|1622.36|0
1635903600000|2021-11-03 01:40:00|1626|1623.6|1625.5|1623.1|1626.5|1624.1|1625.5|1623.1|0
1635903900000|2021-11-03 01:45:00|1625.25|1622.85|1623.76|1621.36|1625.5|1623.1|1623.76|1621.36|0
1635904200000|2021-11-03 01:50:00|1624.01|1621.61|1624.26|1621.86|1624.75|1622.35|1623.76|1621.36|0
1635904500000|2021-11-03 01:55:00|1624.5|1622.1|1623.51|1621.11|1624.5|1622.1|1623.26|1620.86|0
1635904800000|2021-11-03 02:00:00|1623.26|1620.86|1622.76|1620.36|1623.63|1621.23|1622.51|1620.11|0
1635905100000|2021-11-03 02:05:00|1622.63|1620.23|1622.38|1619.98|1623.01|1620.61|1622.38|1619.98|0
1635905400000|2021-11-03 02:10:00|1622.26|1619.86|1622.51|1620.11|1622.76|1620.36|1622.01|1619.61|0
1635905700000|2021-11-03 02:15:00|1622.38|1619.98|1622.51|1620.11|1623.01|1620.61|1622.26|1619.86|0
1635906000000|2021-11-03 02:20:00|1622.76|1620.36|1623.51|1621.11|1623.51|1621.11|1622.76|1620.36|0
1635906300000|2021-11-03 02:25:00|1623.26|1620.86|1623.26|1620.86|1623.51|1621.11|1623.01|1620.61|0
1635906600000|2021-11-03 02:30:00|1623.13|1620.73|1622.51|1620.11|1623.51|1621.11|1622.51|1620.11|0
1635906900000|2021-11-03 02:35:00|1622.26|1619.86|1622.01|1619.61|1622.26|1619.86|1621.51|1619.11|0
1635907200000|2021-11-03 02:40:00|1622.26|1619.86|1621.76|1619.36|1622.26|1619.86|1621.51|1619.11|0
1635907500000|2021-11-03 02:45:00|1622.01|1619.61|1622.26|1619.86|1622.38|1619.98|1621.76|1619.36|0
1635907800000|2021-11-03 02:50:00|1622.51|1620.11|1622.26|1619.86|1622.51|1620.11|1622.26|1619.86|0
1635908100000|2021-11-03 02:55:00|1622.51|1620.11|1621.51|1619.11|1622.51|1620.11|1621.26|1618.86|0
1635908400000|2021-11-03 03:00:00|1621.26|1618.86|1621.76|1619.36|1622.01|1619.61|1621.26|1618.86|0
1635908700000|2021-11-03 03:05:00|1621.51|1619.11|1621.76|1619.36|1622.26|1619.86|1621.26|1618.86|0
1635909000000|2021-11-03 03:10:00|1621.51|1619.11|1621.51|1619.11|1621.76|1619.36|1621.51|1619.11|0
1635909300000|2021-11-03 03:15:00|1621.76|1619.36|1621.51|1619.11|1622.01|1619.61|1621.38|1618.98|0
1635909600000|2021-11-03 03:20:00|1621.63|1619.23|1621.26|1618.86|1621.76|1619.36|1621.26|1618.86|0
1635909900000|2021-11-03 03:25:00|1621.51|1619.11|1621.38|1618.98|1621.51|1619.11|1621.01|1618.61|0
1635910200000|2021-11-03 03:30:00|1621.26|1618.86|1621.01|1618.61|1621.26|1618.86|1621.01|1618.61|0
1635910500000|2021-11-03 03:35:00|1620.76|1618.36|1620.76|1618.36|1620.76|1618.36|1620.26|1617.86|0
1635910800000|2021-11-03 03:40:00|1620.88|1618.48|1621.01|1618.61|1621.26|1618.86|1620.88|1618.48|0
1635911100000|2021-11-03 03:45:00|1621.26|1618.86|1620.26|1617.86|1621.26|1618.86|1620.01|1617.61|0
1635911400000|2021-11-03 03:50:00|1620.01|1617.61|1620.01|1617.61|1620.01|1617.61|1620.01|1617.61|0
1635911700000|2021-11-03 03:55:00|1620.26|1617.86|1620.26|1617.86|1620.51|1618.11|1620.01|1617.61|0
1635912000000|2021-11-03 04:00:00|1620.38|1617.98|1620.76|1618.36|1620.76|1618.36|1620.26|1617.86|0
1635912300000|2021-11-03 04:05:00|1621.01|1618.61|1621.01|1618.61|1621.01|1618.61|1621.01|1618.61|0
1635912600000|2021-11-03 04:10:00|1620.88|1618.48|1620.76|1618.36|1621.01|1618.61|1620.76|1618.36|0
1635912900000|2021-11-03 04:15:00|1621.01|1618.61|1620.51|1618.11|1621.01|1618.61|1620.51|1618.11|0
1635913200000|2021-11-03 04:20:00|1620.63|1618.23|1620.76|1618.36|1620.76|1618.36|1620.63|1618.23|0
1635913500000|2021-11-03 04:25:00|1620.51|1618.11|1620.26|1617.86|1620.76|1618.36|1620.01|1617.61|0
1635913800000|2021-11-03 04:30:00|1620.01|1617.61|1620.51|1618.11|1620.51|1618.11|1620.01|1617.61|0
1635914100000|2021-11-03 04:35:00|1620.26|1617.86|1620.26|1617.86|1620.26|1617.86|1620.26|1617.86|0
1635914400000|2021-11-03 04:40:00|1620.38|1617.98|1620.26|1617.86|1620.51|1618.11|1620.26|1617.86|0
1635914700000|2021-11-03 04:45:00|1620.51|1618.11|1620.76|1618.36|1621.01|1618.61|1620.51|1618.11|0
1635915000000|2021-11-03 04:50:00|1620.88|1618.48|1620.63|1618.23|1621.01|1618.61|1620.26|1617.86|0
1635915300000|2021-11-03 04:55:00|1620.76|1618.36|1620.76|1618.36|1620.76|1618.36|1620.51|1618.11|0
1635915600000|2021-11-03 05:00:00|1621.01|1618.61|1621.01|1618.61|1621.25|1618.85|1620.76|1618.36|0
1635915900000|2021-11-03 05:05:00|1620.88|1618.48|1619.26|1616.86|1620.88|1618.48|1619.26|1616.86|0
1635916200000|2021-11-03 05:10:00|1619.13|1616.73|1619.38|1616.98|1619.51|1617.11|1619.01|1616.61|0
1635916500000|2021-11-03 05:15:00|1619.51|1617.11|1619.26|1616.86|1619.76|1617.36|1619.01|1616.61|0
1635916800000|2021-11-03 05:20:00|1619.38|1616.98|1619.26|1616.86|1619.76|1617.36|1619.26|1616.86|0
1635917100000|2021-11-03 05:25:00|1619.51|1617.11|1619.76|1617.36|1620.01|1617.61|1619.26|1616.86|0
1635917400000|2021-11-03 05:30:00|1620.01|1617.61|1619.51|1617.11|1620.01|1617.61|1619.26|1616.86|0
1635917700000|2021-11-03 05:35:00|1619.76|1617.36|1619.51|1617.11|1619.76|1617.36|1619.51|1617.11|0
1635918000000|2021-11-03 05:40:00|1619.76|1617.36|1619.51|1617.11|1619.76|1617.36|1619.26|1616.86|0
1635918300000|2021-11-03 05:45:00|1619.38|1616.98|1619.26|1616.86|1619.38|1616.98|1619.01|1616.61|0
1635918600000|2021-11-03 05:50:00|1619.38|1616.98|1619.26|1616.86|1619.38|1616.98|1619.01|1616.61|0
1635918900000|2021-11-03 05:55:00|1619.38|1616.98|1619.51|1617.11|1619.51|1617.11|1619.01|1616.61|0
1635919200000|2021-11-03 06:00:00|1619.76|1617.36|1619.51|1617.11|1619.76|1617.36|1619.26|1616.86|0
1635919500000|2021-11-03 06:05:00|1619.76|1617.36|1618.76|1616.36|1619.76|1617.36|1618.76|1616.36|0
1635919800000|2021-11-03 06:10:00|1619.01|1616.61|1620|1617.6|1620|1617.6|1618.76|1616.36|0
1635920100000|2021-11-03 06:15:00|1620.25|1617.85|1621|1618.6|1621.25|1618.85|1620.25|1617.85|0
1635920400000|2021-11-03 06:20:00|1620.75|1618.35|1621.75|1619.35|1621.75|1619.35|1620.75|1618.35|0
1635920700000|2021-11-03 06:25:00|1622|1619.6|1621.75|1619.35|1622.25|1619.85|1621.5|1619.1|0
1635921000000|2021-11-03 06:30:00|1621.5|1619.1|1620.75|1618.35|1621.5|1619.1|1620.75|1618.35|0
1635921300000|2021-11-03 06:35:00|1620.62|1618.22|1620.75|1618.35|1621|1618.6|1620.5|1618.1|0
1635921600000|2021-11-03 06:40:00|1621|1618.6|1620.62|1618.22|1621|1618.6|1620.5|1618.1|0
1635921900000|2021-11-03 06:45:00|1620.5|1618.1|1619.5|1617.1|1620.5|1618.1|1619.01|1616.61|0
1635922200000|2021-11-03 06:50:00|1619.52|1617.12|1620.27|1617.87|1620.27|1617.87|1619.52|1617.12|0
1635922500000|2021-11-03 06:55:00|1620.02|1617.62|1620.27|1617.87|1620.52|1618.12|1620.02|1617.62|0
1635922800000|2021-11-03 07:00:00|1620.14|1617.74|1620.76|1618.36|1621.26|1618.86|1619.77|1617.37|0
1635923100000|2021-11-03 07:05:00|1620.56|1618.56|1619.82|1617.82|1620.56|1618.56|1619.57|1617.57|0
1635923400000|2021-11-03 07:10:00|1620.07|1618.07|1619.57|1617.57|1620.07|1618.07|1619.57|1617.57|0
1635923700000|2021-11-03 07:15:00|1619.44|1617.44|1620.06|1618.06|1620.06|1618.06|1619.32|1617.32|0
1635924000000|2021-11-03 07:20:00|1620.31|1618.31|1621.06|1619.06|1621.06|1619.06|1620.06|1618.06|0
1635924300000|2021-11-03 07:25:00|1621.31|1619.31|1621.31|1619.31|1621.31|1619.31|1620.31|1618.31|0
1635924600000|2021-11-03 07:30:00|1621.56|1619.56|1620.81|1618.81|1621.56|1619.56|1620.56|1618.56|0
1635924900000|2021-11-03 07:35:00|1620.68|1618.68|1620.31|1618.31|1621.31|1619.31|1620.31|1618.31|0
1635925200000|2021-11-03 07:40:00|1620.56|1618.56|1619.81|1617.81|1620.56|1618.56|1619.81|1617.81|0
1635925500000|2021-11-03 07:45:00|1620.06|1618.06|1620.06|1618.06|1620.31|1618.31|1619.81|1617.81|0
1635925800000|2021-11-03 07:50:00|1620.31|1618.31|1620.81|1618.81|1620.81|1618.81|1620.31|1618.31|0
1635926100000|2021-11-03 07:55:00|1621.06|1619.06|1621.06|1619.06|1621.81|1619.81|1620.56|1618.56|0
1635926400000|2021-11-03 08:00:00|1620.81|1618.81|1622.8|1620.8|1623.42|1621.42|1620.31|1618.31|0
1635926700000|2021-11-03 08:05:00|1623.05|1621.05|1623.79|1621.79|1624.54|1622.54|1621.81|1619.81|0
1635927000000|2021-11-03 08:10:00|1624.04|1622.04|1623.29|1621.29|1624.04|1622.04|1622.79|1620.79|0
1635927300000|2021-11-03 08:15:00|1623.54|1621.54|1624.04|1622.04|1624.29|1622.29|1622.79|1620.79|0
1635927600000|2021-11-03 08:20:00|1624.29|1622.29|1624.53|1622.53|1624.78|1622.78|1624.29|1622.29|0
1635927900000|2021-11-03 08:25:00|1624.29|1622.29|1624.53|1622.53|1624.78|1622.78|1624.28|1622.28|0
1635928200000|2021-11-03 08:30:00|1624.28|1622.28|1623.54|1621.54|1624.53|1622.53|1623.29|1621.29|0
1635928500000|2021-11-03 08:35:00|1623.29|1621.29|1623.29|1621.29|1623.79|1621.79|1622.79|1620.79|0
1635928800000|2021-11-03 08:40:00|1623.54|1621.54|1623.54|1621.54|1623.79|1621.79|1623.04|1621.04|0
1635929100000|2021-11-03 08:45:00|1623.29|1621.29|1622.79|1620.79|1623.79|1621.79|1622.79|1620.79|0
1635929400000|2021-11-03 08:50:00|1623.04|1621.04|1622.29|1620.29|1623.54|1621.54|1622.04|1620.04|0
1635929700000|2021-11-03 08:55:00|1622.04|1620.04|1623.54|1621.54|1623.78|1621.78|1622.04|1620.04|0
1635930000000|2021-11-03 09:00:00|1623.29|1621.29|1624.03|1622.03|1624.03|1622.03|1623.29|1621.29|0
1635930300000|2021-11-03 09:05:00|1623.78|1621.78|1624.78|1622.78|1624.78|1622.78|1623.78|1621.78|0
1635930600000|2021-11-03 09:10:00|1625.03|1623.03|1625.28|1623.28|1625.53|1623.53|1624.78|1622.78|0
1635930900000|2021-11-03 09:15:00|1625.53|1623.53|1624.78|1622.78|1625.78|1623.78|1624.53|1622.53|0
1635931200000|2021-11-03 09:20:00|1625.03|1623.03|1624.53|1622.53|1625.03|1623.03|1624.28|1622.28|0
1635931500000|2021-11-03 09:25:00|1624.28|1622.28|1623.78|1621.78|1624.28|1622.28|1623.53|1621.53|0
1635931800000|2021-11-03 09:30:00|1624.03|1622.03|1624.03|1622.03|1624.28|1622.28|1623.78|1621.78|0
1635932100000|2021-11-03 09:35:00|1623.78|1621.78|1624.28|1622.28|1624.28|1622.28|1623.53|1621.53|0
1635932400000|2021-11-03 09:40:00|1624.53|1622.53|1622.79|1620.79|1624.53|1622.53|1622.54|1620.54|0
1635932700000|2021-11-03 09:45:00|1622.54|1620.54|1623.28|1621.28|1623.53|1621.53|1622.54|1620.54|0
1635933000000|2021-11-03 09:50:00|1623.53|1621.53|1623.03|1621.03|1623.53|1621.53|1622.78|1620.78|0
1635933300000|2021-11-03 09:55:00|1622.78|1620.78|1623.78|1621.78|1623.78|1621.78|1622.78|1620.78|0
1635933600000|2021-11-03 10:00:00|1623.53|1621.53|1624.28|1622.28|1624.53|1622.53|1623.53|1621.53|0
1635933900000|2021-11-03 10:05:00|1624.03|1622.03|1622.78|1620.78|1624.28|1622.28|1622.29|1620.29|0
1635934200000|2021-11-03 10:10:00|1623.03|1621.03|1622.29|1620.29|1623.03|1621.03|1622.29|1620.29|0
1635934500000|2021-11-03 10:15:00|1622.16|1620.16|1622.04|1620.04|1623.03|1621.03|1622.04|1620.04|0
1635934800000|2021-11-03 10:20:00|1621.79|1619.79|1621.29|1619.29|1621.79|1619.79|1621.29|1619.29|0
1635935100000|2021-11-03 10:25:00|1621.54|1619.54|1622.28|1620.28|1622.28|1620.28|1621.29|1619.29|0
1635935400000|2021-11-03 10:30:00|1622.53|1620.53|1621.79|1619.79|1622.53|1620.53|1621.29|1619.29|0
1635935700000|2021-11-03 10:35:00|1621.54|1619.54|1621.54|1619.54|1621.79|1619.79|1621.54|1619.54|0
1635936000000|2021-11-03 10:40:00|1621.79|1619.79|1621.29|1619.29|1621.79|1619.79|1621.04|1619.04|0
1635936300000|2021-11-03 10:45:00|1621.16|1619.16|1620.79|1618.79|1621.54|1619.54|1620.79|1618.79|0
1635936600000|2021-11-03 10:50:00|1621.04|1619.04|1620.79|1618.79|1621.29|1619.29|1620.04|1618.04|0
1635936900000|2021-11-03 10:55:00|1620.91|1618.91|1622.03|1620.03|1622.03|1620.03|1620.79|1618.79|0
1635937200000|2021-11-03 11:00:00|1621.78|1619.78|1621.04|1619.04|1622.03|1620.03|1620.79|1618.79|0
1635937500000|2021-11-03 11:05:00|1620.79|1618.79|1620.29|1618.29|1620.79|1618.79|1620.29|1618.29|0
1635937800000|2021-11-03 11:10:00|1620.54|1618.54|1621.04|1619.04|1621.29|1619.29|1620.29|1618.29|0
1635938100000|2021-11-03 11:15:00|1620.79|1618.79|1620.54|1618.54|1621.04|1619.04|1620.54|1618.54|0
1635938400000|2021-11-03 11:20:00|1620.79|1618.79|1621.28|1619.28|1621.28|1619.28|1620.54|1618.54|0
1635938700000|2021-11-03 11:25:00|1621.04|1619.04|1622.03|1620.03|1622.03|1620.03|1621.04|1619.04|0
1635939000000|2021-11-03 11:30:00|1622.28|1620.28|1622.28|1620.28|1622.78|1620.78|1622.03|1620.03|0
1635939300000|2021-11-03 11:35:00|1622.03|1620.03|1622.53|1620.53|1622.53|1620.53|1622.03|1620.03|0
1635939600000|2021-11-03 11:40:00|1622.78|1620.78|1622.78|1620.78|1623.03|1621.03|1622.78|1620.78|0
1635939900000|2021-11-03 11:45:00|1623.03|1621.03|1622.03|1620.03|1623.03|1621.03|1621.28|1619.28|0
1635940200000|2021-11-03 11:50:00|1622.28|1620.28|1622.53|1620.53|1623.28|1621.28|1622.03|1620.03|0
1635940500000|2021-11-03 11:55:00|1622.28|1620.28|1622.28|1620.28|1622.78|1620.78|1622.03|1620.03|0
1635940800000|2021-11-03 12:00:00|1622.03|1620.03|1622.03|1620.03|1622.53|1620.53|1622.03|1620.03|0
1635941100000|2021-11-03 12:05:00|1621.78|1619.78|1622.03|1620.03|1622.03|1620.03|1621.78|1619.78|0
1635941400000|2021-11-03 12:10:00|1621.78|1619.78|1621.78|1619.78|1622.28|1620.28|1621.78|1619.78|0
1635941700000|2021-11-03 12:15:00|1621.53|1619.53|1621.78|1619.78|1622.03|1620.03|1621.28|1619.28|0
1635942000000|2021-11-03 12:20:00|1621.65|1619.65|1621.03|1619.03|1621.78|1619.78|1620.78|1618.78|0
1635942300000|2021-11-03 12:25:00|1620.78|1618.78|1620.53|1618.53|1620.78|1618.78|1619.79|1617.79|0
1635942600000|2021-11-03 12:30:00|1620.28|1618.28|1618.54|1616.54|1620.53|1618.53|1618.54|1616.54|0
1635942900000|2021-11-03 12:35:00|1618.29|1616.29|1619.54|1617.54|1619.54|1617.54|1618.29|1616.29|0
1635943200000|2021-11-03 12:40:00|1619.29|1617.29|1619.04|1617.04|1619.54|1617.54|1618.79|1616.79|0
1635943500000|2021-11-03 12:45:00|1619.29|1617.29|1619.54|1617.54|1619.78|1617.78|1619.04|1617.04|0
1635943800000|2021-11-03 12:50:00|1619.29|1617.29|1618.79|1616.79|1619.54|1617.54|1618.54|1616.54|0
1635944100000|2021-11-03 12:55:00|1619.04|1617.04|1618.79|1616.79|1619.29|1617.29|1618.79|1616.79|0
1635944400000|2021-11-03 13:00:00|1618.54|1616.54|1618.04|1616.04|1618.79|1616.79|1616.79|1614.79|0
1635944700000|2021-11-03 13:05:00|1618.29|1616.29|1619.78|1617.78|1619.78|1617.78|1618.29|1616.29|0
1635945000000|2021-11-03 13:10:00|1619.53|1617.53|1619.53|1617.53|1619.78|1617.78|1619.28|1617.28|0
1635945300000|2021-11-03 13:15:00|1619.28|1617.28|1619.28|1617.28|1619.53|1617.53|1618.79|1616.79|0
1635945600000|2021-11-03 13:20:00|1619.04|1617.04|1619.28|1617.28|1619.28|1617.28|1618.79|1616.79|0
1635945900000|2021-11-03 13:25:00|1619.53|1617.53|1619.53|1617.53|1620.28|1618.28|1619.28|1617.28|0
1635946200000|2021-11-03 13:30:00|1619.78|1617.78|1621.53|1619.53|1621.53|1619.53|1618.29|1616.29|0
1635946500000|2021-11-03 13:35:00|1622.03|1620.03|1619.28|1617.28|1622.03|1620.03|1614.8|1612.8|0
1635946800000|2021-11-03 13:40:00|1619.03|1617.03|1618.81|1616.81|1619.78|1617.78|1617.29|1615.29|0
1635947100000|2021-11-03 13:45:00|1619.31|1617.31|1619.56|1617.56|1620.31|1618.31|1617.82|1615.82|0
1635947400000|2021-11-03 13:50:00|1619.81|1617.81|1620.06|1618.06|1620.06|1618.06|1618.06|1616.06|0
1635947700000|2021-11-03 13:55:00|1619.81|1617.81|1620.31|1618.31|1621.8|1619.8|1619.31|1617.31|0
1635948000000|2021-11-03 14:00:00|1621.55|1619.55|1615.82|1613.82|1621.8|1619.8|1615.82|1613.82|0
1635948300000|2021-11-03 14:05:00|1616.07|1614.07|1616.82|1614.82|1617.81|1615.81|1614.82|1612.82|0
1635948600000|2021-11-03 14:10:00|1617.07|1615.07|1618.31|1616.31|1619.06|1617.06|1615.82|1613.82|0
1635948900000|2021-11-03 14:15:00|1618.06|1616.06|1617.32|1615.32|1618.56|1616.56|1616.07|1614.07|0
1635949200000|2021-11-03 14:20:00|1617.56|1615.56|1618.31|1616.31|1619.06|1617.06|1616.32|1614.32|0
1635949500000|2021-11-03 14:25:00|1618.56|1616.56|1619.06|1617.06|1619.31|1617.31|1617.81|1615.81|0
1635949800000|2021-11-03 14:30:00|1618.81|1616.81|1619.06|1617.06|1620.06|1618.06|1618.81|1616.81|0
1635950100000|2021-11-03 14:35:00|1619.31|1617.31|1619.81|1617.81|1619.81|1617.81|1617.31|1615.31|0
1635950400000|2021-11-03 14:40:00|1619.56|1617.56|1620.31|1618.31|1620.8|1618.8|1619.06|1617.06|0
1635950700000|2021-11-03 14:45:00|1620.55|1618.55|1621.05|1619.05|1622.05|1620.05|1619.56|1617.56|0
1635951000000|2021-11-03 14:50:00|1621.55|1619.55|1621.8|1619.8|1621.8|1619.8|1620.3|1618.3|0
1635951300000|2021-11-03 14:55:00|1621.55|1619.55|1621.05|1619.05|1621.8|1619.8|1620.55|1618.55|0
1635951600000|2021-11-03 15:00:00|1620.8|1618.8|1620.05|1618.05|1621.55|1619.55|1619.81|1617.81|0
1635951900000|2021-11-03 15:05:00|1619.81|1617.81|1618.81|1616.81|1620.05|1618.05|1618.31|1616.31|0
1635952200000|2021-11-03 15:10:00|1618.56|1616.56|1618.81|1616.81|1619.31|1617.31|1617.56|1615.56|0
1635952500000|2021-11-03 15:15:00|1618.93|1616.93|1618.31|1616.31|1619.81|1617.81|1618.31|1616.31|0
1635952800000|2021-11-03 15:20:00|1618.56|1616.56|1618.81|1616.81|1620.8|1618.8|1618.56|1616.56|0
1635953100000|2021-11-03 15:25:00|1618.56|1616.56|1618.56|1616.56|1619.56|1617.56|1618.06|1616.06|0
1635953400000|2021-11-03 15:30:00|1618.81|1616.81|1618.06|1616.06|1619.55|1617.55|1617.31|1615.31|0
1635953700000|2021-11-03 15:35:00|1617.81|1615.81|1617.56|1615.56|1618.31|1616.31|1617.06|1615.06|0
1635954000000|2021-11-03 15:40:00|1617.31|1615.31|1618.81|1616.81|1618.81|1616.81|1617.06|1615.06|0
1635954300000|2021-11-03 15:45:00|1618.56|1616.56|1618.31|1616.31|1619.55|1617.55|1617.81|1615.81|0
1635954600000|2021-11-03 15:50:00|1618.06|1616.06|1619.3|1617.3|1619.55|1617.55|1618.06|1616.06|0
1635954900000|2021-11-03 15:55:00|1619.55|1617.55|1620.8|1618.8|1621.55|1619.55|1619.3|1617.3|0
1635955200000|2021-11-03 16:00:00|1620.55|1618.55|1620.05|1618.05|1620.8|1618.8|1620.05|1618.05|0
1635955500000|2021-11-03 16:05:00|1620.3|1618.3|1620.8|1618.8|1621.8|1619.8|1620.3|1618.3|0
1635955800000|2021-11-03 16:10:00|1621.05|1619.05|1621.05|1619.05|1621.3|1619.3|1619.8|1617.8|0
1635956100000|2021-11-03 16:15:00|1621.3|1619.3|1620.3|1618.3|1621.3|1619.3|1619.8|1617.8|0
1635956400000|2021-11-03 16:20:00|1620.55|1618.55|1619.3|1617.3|1620.55|1618.55|1618.56|1616.56|0
1635956700000|2021-11-03 16:25:00|1619.55|1617.55|1620.05|1618.05|1620.55|1618.55|1619.05|1617.05|0
1635957000000|2021-11-03 16:30:00|1619.8|1617.8|1620.3|1618.3|1620.55|1618.55|1619.55|1617.55|0
1635957300000|2021-11-03 16:35:00|1620.55|1618.55|1621.05|1619.05|1621.05|1619.05|1620.05|1618.05|0
1635957600000|2021-11-03 16:40:00|1620.8|1618.8|1620.3|1618.3|1621.55|1619.55|1620.05|1618.05|0
1635957900000|2021-11-03 16:45:00|1620.05|1618.05|1619.55|1617.55|1620.3|1618.3|1619.3|1617.3|0
1635958200000|2021-11-03 16:50:00|1619.3|1617.3|1618.8|1616.8|1619.55|1617.55|1618.55|1616.55|0
1635958500000|2021-11-03 16:55:00|1619.05|1617.05|1619.55|1617.55|1619.55|1617.55|1618.55|1616.55|0
1635958800000|2021-11-03 17:00:00|1619.3|1617.3|1618.05|1616.05|1619.3|1617.3|1618.05|1616.05|0
1635959100000|2021-11-03 17:05:00|1618.3|1616.3|1618.3|1616.3|1618.55|1616.55|1617.81|1615.81|0
1635959400000|2021-11-03 17:10:00|1618.55|1616.55|1618.78|1616.78|1619.03|1617.03|1617.75|1615.75|0
1635959700000|2021-11-03 17:15:00|1619.03|1617.03|1618.28|1616.28|1619.03|1617.03|1617.28|1615.28|0
1635960000000|2021-11-03 17:20:00|1618.03|1616.03|1618.53|1616.53|1619.03|1617.03|1618.03|1616.03|0
1635960300000|2021-11-03 17:25:00|1618.65|1616.65|1619.28|1617.28|1619.28|1617.28|1618.53|1616.53|0
1635960600000|2021-11-03 17:30:00|1619.03|1617.03|1620.28|1618.28|1620.28|1618.28|1619.03|1617.03|0
1635960900000|2021-11-03 17:35:00|1620.03|1618.03|1620.03|1618.03|1620.28|1618.28|1619.28|1617.28|0
1635961200000|2021-11-03 17:40:00|1620.28|1618.28|1620.03|1618.03|1620.52|1618.52|1619.78|1617.78|0
1635961500000|2021-11-03 17:45:00|1619.78|1617.78|1618.03|1616.03|1619.78|1617.78|1616.04|1614.04|0
1635961800000|2021-11-03 17:50:00|1617.78|1615.78|1617.78|1615.78|1618.03|1616.03|1617.03|1615.03|0
1635962100000|2021-11-03 17:55:00|1617.53|1615.53|1617.53|1615.53|1618.78|1616.78|1617.15|1615.15|0
1635962400000|2021-11-03 18:00:00|1617.9|1615.9|1631.24|1629.24|1633.49|1631.49|1616.41|1614.41|0
1635962700000|2021-11-03 18:05:00|1632.74|1630.74|1629.25|1627.25|1632.99|1630.99|1626.26|1624.26|0
1635963000000|2021-11-03 18:10:00|1628.75|1626.75|1624.76|1622.76|1628.75|1626.75|1623.63|1621.63|0
1635963300000|2021-11-03 18:15:00|1625.26|1623.26|1629.5|1627.5|1629.75|1627.75|1623.27|1621.27|0
1635963600000|2021-11-03 18:20:00|1629.75|1627.75|1631.99|1629.99|1632.24|1630.24|1628|1626|0
1635963900000|2021-11-03 18:25:00|1631.74|1629.74|1630|1628|1632.49|1630.49|1629.5|1627.5|0
1635964200000|2021-11-03 18:30:00|1630.25|1628.25|1630.49|1628.49|1631.99|1629.99|1627.25|1625.25|0
1635964500000|2021-11-03 18:35:00|1630.74|1628.74|1631.49|1629.49|1632.99|1630.99|1629|1627|0
1635964800000|2021-11-03 18:40:00|1631.74|1629.74|1635.73|1633.73|1636.48|1634.48|1630|1628|0
1635965100000|2021-11-03 18:45:00|1635.98|1633.98|1644.21|1642.21|1644.21|1642.21|1635.73|1633.73|0
1635965400000|2021-11-03 18:50:00|1643.96|1641.96|1646.53|1644.53|1647.7|1645.7|1642.21|1640.21|0
1635965700000|2021-11-03 18:55:00|1646.68|1644.68|1645.71|1643.71|1648.7|1646.7|1645.21|1643.21|0
1635966000000|2021-11-03 19:00:00|1645.96|1643.96|1646.95|1644.95|1648.2|1646.2|1643.96|1641.96|0
1635966300000|2021-11-03 19:05:00|1646.45|1644.45|1649.45|1647.45|1649.7|1647.7|1646.21|1644.21|0
1635966600000|2021-11-03 19:10:00|1648.95|1646.95|1649.2|1647.2|1650.69|1648.69|1647.7|1645.7|0
1635966900000|2021-11-03 19:15:00|1649.45|1647.45|1647.45|1645.45|1649.95|1647.95|1647.2|1645.2|0
1635967200000|2021-11-03 19:20:00|1647.7|1645.7|1648.7|1646.7|1648.95|1646.95|1645.96|1643.96|0
1635967500000|2021-11-03 19:25:00|1648.95|1646.95|1648.7|1646.7|1649.2|1647.2|1646.45|1644.45|0
1635967800000|2021-11-03 19:30:00|1648.95|1646.95|1649.7|1647.7|1650.69|1648.69|1647.95|1645.95|0
1635968100000|2021-11-03 19:35:00|1649.45|1647.45|1649.45|1647.45|1649.7|1647.7|1647.95|1645.95|0
1635968400000|2021-11-03 19:40:00|1648.95|1646.95|1653.69|1651.69|1653.69|1651.69|1648.95|1646.95|0
1635968700000|2021-11-03 19:45:00|1653.44|1651.44|1657.18|1655.18|1657.18|1655.18|1653.19|1651.19|0
1635969000000|2021-11-03 19:50:00|1656.68|1654.68|1654.68|1652.68|1656.68|1654.68|1652.44|1650.44|0
1635969300000|2021-11-03 19:55:00|1654.18|1652.18|1653.68|1651.68|1656.68|1654.68|1652.94|1650.94|0
1635969600000|2021-11-03 20:00:00|1652.44|1650.44|1651.69|1649.69|1652.69|1650.69|1650.94|1648.94|0
1635969900000|2021-11-03 20:05:00|1651.94|1649.94|1652.44|1650.44|1653.68|1651.68|1651.94|1649.94|0
1635970200000|2021-11-03 20:10:00|1652.69|1650.69|1652.94|1650.94|1653.43|1651.43|1651.69|1649.69|0
1635970500000|2021-11-03 20:15:00|1653.14|1650.74|1652.64|1650.24|1653.14|1650.74|1652.39|1649.99|0
1635970800000|2021-11-03 20:20:00|1652.39|1649.99|1653.38|1650.98|1653.38|1650.98|1652.39|1649.99|0
1635971100000|2021-11-03 20:25:00|1653.14|1650.74|1652.89|1650.49|1653.38|1650.98|1652.64|1650.24|0
1635971400000|2021-11-03 20:30:00|1652.64|1650.24|1652.14|1649.74|1652.89|1650.49|1652.14|1649.74|0
1635971700000|2021-11-03 20:35:00|1651.89|1649.49|1652.14|1649.74|1652.39|1649.99|1651.89|1649.49|0
1635972000000|2021-11-03 20:40:00|1652.39|1649.99|1652.39|1649.99|1652.64|1650.24|1652.39|1649.99|0
1635972300000|2021-11-03 20:45:00|1652.14|1649.74|1652.39|1649.99|1652.51|1650.11|1651.89|1649.49|0
1635972600000|2021-11-03 20:50:00|1652.64|1650.24|1653.63|1651.23|1653.63|1651.23|1652.64|1650.24|0
1635972900000|2021-11-03 20:55:00|1653.38|1650.98|1653.5|1651.1|1653.75|1651.35|1653.13|1650.73|0
1635973200000|2021-11-03 21:00:00|1653.72|1651.32|1653.83|1651.43|1654.2|1651.8|1653.69|1651.29|0
1635973500000|2021-11-03 21:05:00|1653.87|1651.47|1654.45|1652.05|1654.49|1652.09|1653.87|1651.47|0
1635973800000|2021-11-03 21:10:00|1654.2|1651.8|1654.38|1651.98|1654.49|1652.09|1654.2|1651.8|0
1635974100000|2021-11-03 21:15:00|1654.2|1651.8|1654.2|1651.8|1654.27|1651.87|1654.12|1651.72|0
1635974400000|2021-11-03 21:20:00|1654.23|1651.83|1654.6|1652.2|1654.6|1652.2|1654.2|1651.8|0
1635974700000|2021-11-03 21:25:00|1654.56|1652.16|1654.31|1651.91|1654.6|1652.2|1654.31|1651.91|0
1635975000000|2021-11-03 21:30:00|1654.34|1651.94|1654.31|1651.91|1654.38|1651.98|1654.31|1651.91|0
1635975600000|2021-11-03 21:40:00|1654.34|1651.94|1654.42|1652.02|1654.77|1652.37|1654.27|1651.87|0
1635975900000|2021-11-03 21:45:00|1654.49|1652.09|1654.27|1651.87|1654.6|1652.2|1654.27|1651.87|0
1635976500000|2021-11-03 21:55:00|1654.31|1651.91|1654.2|1651.8|1654.34|1651.94|1654.05|1651.65|0
1635976800000|2021-11-03 22:00:00|1653.75|1651.35|1654.88|1652.48|1655.38|1652.98|1653.5|1651.1|0
1635977100000|2021-11-03 22:05:00|1655.38|1652.98|1656.12|1653.72|1656.12|1653.72|1654.88|1652.48|0
1635977400000|2021-11-03 22:10:00|1655.87|1653.47|1656.37|1653.97|1656.87|1654.47|1655.62|1653.22|0
1635977700000|2021-11-03 22:15:00|1656.62|1654.22|1656.87|1654.47|1657.62|1655.22|1656.37|1653.97|0
1635978000000|2021-11-03 22:20:00|1656.62|1654.22|1656.37|1653.97|1657.12|1654.72|1656.37|1653.97|0
1635978300000|2021-11-03 22:25:00|1656.12|1653.72|1656.12|1653.72|1656.62|1654.22|1656.12|1653.72|0
1635978600000|2021-11-03 22:30:00|1656.37|1653.97|1656.62|1654.22|1657.12|1654.72|1656.12|1653.72|0
1635978900000|2021-11-03 22:35:00|1656.37|1653.97|1655.87|1653.47|1656.62|1654.22|1655.87|1653.47|0
1635979200000|2021-11-03 22:40:00|1656.12|1653.72|1656.87|1654.47|1656.87|1654.47|1655.99|1653.59|0
1635979500000|2021-11-03 22:45:00|1657.12|1654.72|1657.87|1655.47|1657.87|1655.47|1656.87|1654.47|0
1635979800000|2021-11-03 22:50:00|1657.62|1655.22|1657.62|1655.22|1657.87|1655.47|1657.12|1654.72|0
1635980100000|2021-11-03 22:55:00|1657.37|1654.97|1657.37|1654.97|1657.87|1655.47|1657.37|1654.97|0
1635980400000|2021-11-03 23:00:00|1657.62|1655.22|1658.37|1655.97|1659.36|1656.96|1657.37|1654.97|0
1635980700000|2021-11-03 23:05:00|1658.62|1656.22|1661.61|1659.21|1662.11|1659.71|1658.49|1656.09|0
1635981000000|2021-11-03 23:10:00|1661.36|1658.96|1659.11|1656.71|1661.61|1659.21|1658.61|1656.21|0
1635981300000|2021-11-03 23:15:00|1658.86|1656.46|1659.36|1656.96|1659.61|1657.21|1658.61|1656.21|0
1635981600000|2021-11-03 23:20:00|1659.61|1657.21|1659.11|1656.71|1659.86|1657.46|1658.61|1656.21|0
1635981900000|2021-11-03 23:25:00|1658.86|1656.46|1659.36|1656.96|1659.86|1657.46|1658.86|1656.46|0
1635982200000|2021-11-03 23:30:00|1659.61|1657.21|1659.11|1656.71|1659.61|1657.21|1658.36|1655.96|0
1635982500000|2021-11-03 23:35:00|1659.23|1656.83|1659.36|1656.96|1659.36|1656.96|1658.61|1656.21|0
1635982800000|2021-11-03 23:40:00|1658.86|1656.46|1659.11|1656.71|1659.61|1657.21|1658.86|1656.46|0
1635983100000|2021-11-03 23:45:00|1659.36|1656.96|1660.36|1657.96|1660.61|1658.21|1659.36|1656.96|0
1635983400000|2021-11-03 23:50:00|1660.61|1658.21|1660.36|1657.96|1660.86|1658.46|1659.86|1657.46|0
1635983700000|2021-11-03 23:55:00|1660.11|1657.71|1661.11|1658.71|1661.36|1658.96|1659.86|1657.46|0
1635984000000|2021-11-04 00:00:00|1660.86|1658.46|1658.61|1656.21|1660.86|1658.46|1658.36|1655.96|0
1635984300000|2021-11-04 00:05:00|1658.86|1656.46|1658.61|1656.21|1659.11|1656.71|1658.11|1655.71|0
1635984600000|2021-11-04 00:10:00|1658.86|1656.46|1657.86|1655.46|1659.11|1656.71|1657.86|1655.46|0
1635984900000|2021-11-04 00:15:00|1657.61|1655.21|1657.61|1655.21|1658.36|1655.96|1657.36|1654.96|0
1635985200000|2021-11-04 00:20:00|1657.86|1655.46|1658.36|1655.96|1658.61|1656.21|1657.86|1655.46|0
1635985500000|2021-11-04 00:25:00|1658.23|1655.83|1657.61|1655.21|1658.61|1656.21|1657.36|1654.96|0
1635985800000|2021-11-04 00:30:00|1657.86|1655.46|1657.61|1655.21|1658.11|1655.71|1657.48|1655.08|0
1635986100000|2021-11-04 00:35:00|1657.36|1654.96|1656.37|1653.97|1657.36|1654.96|1656.12|1653.72|0
1635986400000|2021-11-04 00:40:00|1656.12|1653.72|1655.87|1653.47|1656.37|1653.97|1655.62|1653.22|0
1635986700000|2021-11-04 00:45:00|1655.62|1653.22|1656.37|1653.97|1656.37|1653.97|1655.37|1652.97|0
1635987000000|2021-11-04 00:50:00|1656.12|1653.72|1656.62|1654.22|1656.86|1654.46|1656.12|1653.72|0
1635987300000|2021-11-04 00:55:00|1656.86|1654.46|1656.37|1653.97|1656.86|1654.46|1656.12|1653.72|0
1635987600000|2021-11-04 01:00:00|1655.37|1652.97|1654.74|1652.34|1655.87|1653.47|1654.62|1652.22|0
1635987900000|2021-11-04 01:05:00|1654.62|1652.22|1655.12|1652.72|1655.12|1652.72|1654.62|1652.22|0
1635988200000|2021-11-04 01:10:00|1654.87|1652.47|1654.62|1652.22|1655.12|1652.72|1654.37|1651.97|0
1635988500000|2021-11-04 01:15:00|1654.87|1652.47|1654.62|1652.22|1654.87|1652.47|1654.37|1651.97|0
1635988800000|2021-11-04 01:20:00|1654.37|1651.97|1655.12|1652.72|1655.12|1652.72|1654.12|1651.72|0
1635989100000|2021-11-04 01:25:00|1655.37|1652.97|1655.87|1653.47|1656.11|1653.71|1655.37|1652.97|0
1635989400000|2021-11-04 01:30:00|1656.11|1653.71|1654.87|1652.47|1656.11|1653.71|1654.37|1651.97|0
1635989700000|2021-11-04 01:35:00|1655.12|1652.72|1654.12|1651.72|1655.37|1652.97|1653.62|1651.22|0
1635990000000|2021-11-04 01:40:00|1654.37|1651.97|1654.62|1652.22|1654.62|1652.22|1654.12|1651.72|0
1635990300000|2021-11-04 01:45:00|1654.37|1651.97|1653.87|1651.47|1655.12|1652.72|1653.62|1651.22|0
1635990600000|2021-11-04 01:50:00|1654.12|1651.72|1653.12|1650.72|1654.37|1651.97|1653.12|1650.72|0
1635990900000|2021-11-04 01:55:00|1653.37|1650.97|1653.37|1650.97|1653.62|1651.22|1652.62|1650.22|0
1635991200000|2021-11-04 02:00:00|1653.12|1650.72|1653.87|1651.47|1654.12|1651.72|1653.12|1650.72|0
1635991500000|2021-11-04 02:05:00|1653.62|1651.22|1654.37|1651.97|1654.62|1652.22|1653.62|1651.22|0
1635991800000|2021-11-04 02:10:00|1654.62|1652.22|1654.87|1652.47|1654.87|1652.47|1654.37|1651.97|0
1635992100000|2021-11-04 02:15:00|1655.12|1652.72|1655.11|1652.71|1655.36|1652.96|1654.62|1652.22|0
1635992400000|2021-11-04 02:20:00|1655.23|1652.83|1655.61|1653.21|1655.61|1653.21|1654.87|1652.47|0
1635992700000|2021-11-04 02:25:00|1655.36|1652.96|1655.36|1652.96|1655.48|1653.08|1655.11|1652.71|0
1635993000000|2021-11-04 02:30:00|1655.11|1652.71|1655.61|1653.21|1655.61|1653.21|1655.11|1652.71|0
1635993300000|2021-11-04 02:35:00|1655.36|1652.96|1655.61|1653.21|1655.86|1653.46|1655.36|1652.96|0
1635993600000|2021-11-04 02:40:00|1655.86|1653.46|1655.86|1653.46|1656.11|1653.71|1655.61|1653.21|0
1635993900000|2021-11-04 02:45:00|1656.11|1653.71|1655.86|1653.46|1656.11|1653.71|1655.86|1653.46|0
1635994200000|2021-11-04 02:50:00|1655.73|1653.33|1656.11|1653.71|1656.11|1653.71|1655.61|1653.21|0
1635994500000|2021-11-04 02:55:00|1655.86|1653.46|1655.86|1653.46|1656.11|1653.71|1655.61|1653.21|0
1635994800000|2021-11-04 03:00:00|1655.61|1653.21|1655.36|1652.96|1655.86|1653.46|1655.11|1652.71|0
1635995100000|2021-11-04 03:05:00|1655.61|1653.21|1655.61|1653.21|1655.61|1653.21|1655.36|1652.96|0
1635995400000|2021-11-04 03:10:00|1655.36|1652.96|1655.61|1653.21|1655.86|1653.46|1655.36|1652.96|0
1635995700000|2021-11-04 03:15:00|1655.48|1653.08|1655.86|1653.46|1655.86|1653.46|1655.36|1652.96|0
1635996000000|2021-11-04 03:20:00|1655.61|1653.21|1655.86|1653.46|1656.11|1653.71|1655.61|1653.21|0
1635996300000|2021-11-04 03:25:00|1655.61|1653.21|1655.36|1652.96|1655.86|1653.46|1655.36|1652.96|0
1635996600000|2021-11-04 03:30:00|1655.11|1652.71|1654.11|1651.71|1655.36|1652.96|1653.86|1651.46|0
1635996900000|2021-11-04 03:35:00|1654.36|1651.96|1654.61|1652.21|1654.98|1652.58|1654.11|1651.71|0
1635997200000|2021-11-04 03:40:00|1654.36|1651.96|1654.61|1652.21|1654.61|1652.21|1654.36|1651.96|0
1635997500000|2021-11-04 03:45:00|1654.36|1651.96|1653.86|1651.46|1654.36|1651.96|1653.86|1651.46|0
1635997800000|2021-11-04 03:50:00|1653.37|1650.97|1653.36|1650.96|1653.61|1651.21|1653.36|1650.96|0
1635998100000|2021-11-04 03:55:00|1653.61|1651.21|1653.61|1651.21|1653.61|1651.21|1653.36|1650.96|0
1635998400000|2021-11-04 04:00:00|1653.86|1651.46|1654.11|1651.71|1654.36|1651.96|1653.86|1651.46|0
1635998700000|2021-11-04 04:05:00|1654.36|1651.96|1654.36|1651.96|1654.61|1652.21|1654.11|1651.71|0
1635999000000|2021-11-04 04:10:00|1654.61|1652.21|1655.11|1652.71|1655.36|1652.96|1654.36|1651.96|0
1635999300000|2021-11-04 04:15:00|1655.36|1652.96|1655.11|1652.71|1655.36|1652.96|1655.11|1652.71|0
1635999600000|2021-11-04 04:20:00|1655.23|1652.83|1654.86|1652.46|1655.36|1652.96|1654.86|1652.46|0
1635999900000|2021-11-04 04:25:00|1655.11|1652.71|1655.36|1652.96|1655.36|1652.96|1655.11|1652.71|0
1636000200000|2021-11-04 04:30:00|1655.86|1653.46|1655.61|1653.21|1656.11|1653.71|1655.61|1653.21|0
1636000500000|2021-11-04 04:35:00|1655.36|1652.96|1655.36|1652.96|1655.61|1653.21|1655.11|1652.71|0
1636000800000|2021-11-04 04:40:00|1655.23|1652.83|1655.36|1652.96|1655.36|1652.96|1654.86|1652.46|0
1636001100000|2021-11-04 04:45:00|1655.11|1652.71|1654.61|1652.21|1655.11|1652.71|1654.61|1652.21|0
1636001400000|2021-11-04 04:50:00|1654.36|1651.96|1654.61|1652.21|1654.61|1652.21|1654.36|1651.96|0
1636001700000|2021-11-04 04:55:00|1654.86|1652.46|1654.86|1652.46|1654.86|1652.46|1654.61|1652.21|0
1636002000000|2021-11-04 05:00:00|1654.61|1652.21|1655.36|1652.96|1655.61|1653.21|1654.61|1652.21|0
1636002300000|2021-11-04 05:05:00|1655.61|1653.21|1654.61|1652.21|1655.61|1653.21|1654.61|1652.21|0
1636002600000|2021-11-04 05:10:00|1654.36|1651.96|1653.86|1651.46|1654.61|1652.21|1653.86|1651.46|0
1636002900000|2021-11-04 05:15:00|1654.11|1651.71|1654.36|1651.96|1654.36|1651.96|1653.86|1651.46|0
1636003200000|2021-11-04 05:20:00|1654.61|1652.21|1654.86|1652.46|1654.86|1652.46|1654.36|1651.96|0
1636003500000|2021-11-04 05:25:00|1654.73|1652.33|1654.36|1651.96|1655.11|1652.71|1654.36|1651.96|0
1636003800000|2021-11-04 05:30:00|1654.61|1652.21|1654.36|1651.96|1654.86|1652.46|1654.11|1651.71|0
1636004100000|2021-11-04 05:35:00|1654.11|1651.71|1653.86|1651.46|1654.11|1651.71|1653.61|1651.21|0
1636004400000|2021-11-04 05:40:00|1654.11|1651.71|1654.86|1652.46|1655.36|1652.96|1654.11|1651.71|0
1636004700000|2021-11-04 05:45:00|1655.11|1652.71|1654.61|1652.21|1655.11|1652.71|1654.61|1652.21|0
1636005000000|2021-11-04 05:50:00|1654.86|1652.46|1653.36|1650.96|1654.86|1652.46|1653.36|1650.96|0
1636005300000|2021-11-04 05:55:00|1653.61|1651.21|1653.36|1650.96|1653.61|1651.21|1653.11|1650.71|0
1636005600000|2021-11-04 06:00:00|1653.61|1651.21|1653.61|1651.21|1653.61|1651.21|1652.86|1650.46|0
1636005900000|2021-11-04 06:05:00|1653.86|1651.46|1654.11|1651.71|1655.11|1652.71|1653.86|1651.46|0
1636006200000|2021-11-04 06:10:00|1653.86|1651.46|1653.36|1650.96|1654.11|1651.71|1652.61|1650.21|0
1636006500000|2021-11-04 06:15:00|1653.61|1651.21|1654.36|1651.96|1654.61|1652.21|1653.11|1650.71|0
1636006800000|2021-11-04 06:20:00|1653.86|1651.46|1654.11|1651.71|1654.11|1651.71|1653.36|1650.96|0
1636007100000|2021-11-04 06:25:00|1654.36|1651.96|1656.6|1654.2|1656.85|1654.45|1654.36|1651.96|0
1636007400000|2021-11-04 06:30:00|1656.35|1653.95|1656.1|1653.7|1656.47|1654.07|1655.85|1653.45|0
1636007700000|2021-11-04 06:35:00|1655.85|1653.45|1656.1|1653.7|1656.1|1653.7|1655.6|1653.2|0
1636008000000|2021-11-04 06:40:00|1655.85|1653.45|1655.6|1653.2|1655.85|1653.45|1655.1|1652.7|0
1636008300000|2021-11-04 06:45:00|1655.35|1652.95|1655.85|1653.45|1656.1|1653.7|1655.35|1652.95|0
1636008600000|2021-11-04 06:50:00|1655.6|1653.2|1656.35|1653.95|1656.6|1654.2|1655.6|1653.2|0
1636008900000|2021-11-04 06:55:00|1656.1|1653.7|1655.85|1653.45|1656.35|1653.95|1655.6|1653.2|0
1636009200000|2021-11-04 07:00:00|1655.6|1653.2|1656.1|1653.7|1656.35|1653.95|1655.35|1652.95|0
1636009500000|2021-11-04 07:05:00|1655.9|1653.9|1656.15|1654.15|1656.4|1654.4|1655.77|1653.77|0
1636009800000|2021-11-04 07:10:00|1655.9|1653.9|1657.02|1655.02|1657.15|1655.15|1655.9|1653.9|0
1636010100000|2021-11-04 07:15:00|1656.9|1654.9|1656.9|1654.9|1657.15|1655.15|1656.9|1654.9|0
1636010400000|2021-11-04 07:20:00|1657.15|1655.15|1656.4|1654.4|1657.4|1655.4|1656.4|1654.4|0
1636010700000|2021-11-04 07:25:00|1656.65|1654.65|1657.15|1655.15|1657.15|1655.15|1656.65|1654.65|0
1636011000000|2021-11-04 07:30:00|1657.4|1655.4|1656.38|1654.38|1657.4|1655.4|1656.09|1654.09|0
1636011300000|2021-11-04 07:35:00|1656.13|1654.13|1656.63|1654.63|1656.63|1654.63|1656.13|1654.13|0
1636011600000|2021-11-04 07:40:00|1656.88|1654.88|1657.13|1655.13|1657.88|1655.88|1656.63|1654.63|0
1636011900000|2021-11-04 07:45:00|1657.38|1655.38|1657.38|1655.38|1657.63|1655.63|1656.88|1654.88|0
1636012200000|2021-11-04 07:50:00|1657.63|1655.63|1657.88|1655.88|1658.13|1656.13|1657.38|1655.38|0
1636012500000|2021-11-04 07:55:00|1657.63|1655.63|1656.88|1654.88|1657.88|1655.88|1656.63|1654.63|0
1636012800000|2021-11-04 08:00:00|1656.63|1654.63|1658.88|1656.88|1658.88|1656.88|1656.63|1654.63|0
1636013100000|2021-11-04 08:05:00|1658.63|1656.63|1659.37|1657.37|1660.37|1658.37|1658.63|1656.63|0
1636013400000|2021-11-04 08:10:00|1659.62|1657.62|1660.87|1658.87|1660.87|1658.87|1658.87|1656.87|0
1636013700000|2021-11-04 08:15:00|1660.62|1658.62|1662.12|1660.12|1662.37|1660.37|1659.62|1657.62|0
1636014000000|2021-11-04 08:20:00|1661.87|1659.87|1662.62|1660.62|1663.86|1661.86|1660.87|1658.87|0
1636014300000|2021-11-04 08:25:00|1662.87|1660.87|1659.62|1657.62|1663.12|1661.12|1659.62|1657.62|0
1636014600000|2021-11-04 08:30:00|1659.87|1657.87|1659.87|1657.87|1661.12|1659.12|1659.62|1657.62|0
1636014900000|2021-11-04 08:35:00|1659.62|1657.62|1659.62|1657.62|1659.87|1657.87|1658.62|1656.62|0
1636015200000|2021-11-04 08:40:00|1659.87|1657.87|1658.13|1656.13|1659.87|1657.87|1658.13|1656.13|0
1636015500000|2021-11-04 08:45:00|1657.88|1655.88|1657.88|1655.88|1658.13|1656.13|1657.38|1655.38|0
1636015800000|2021-11-04 08:50:00|1657.75|1655.75|1657.63|1655.63|1658.37|1656.37|1657.38|1655.38|0
1636016100000|2021-11-04 08:55:00|1657.75|1655.75|1657.63|1655.63|1657.88|1655.88|1657.13|1655.13|0
1636016400000|2021-11-04 09:00:00|1657.75|1655.75|1657.63|1655.63|1658.37|1656.37|1657.13|1655.13|0
1636016700000|2021-11-04 09:05:00|1657.87|1655.87|1657.63|1655.63|1658.37|1656.37|1657.63|1655.63|0
1636017000000|2021-11-04 09:10:00|1657.87|1655.87|1658.87|1656.87|1658.87|1656.87|1657.63|1655.63|0
1636017300000|2021-11-04 09:15:00|1658.62|1656.62|1658.62|1656.62|1658.87|1656.87|1658.37|1656.37|0
1636017600000|2021-11-04 09:20:00|1658.37|1656.37|1659.37|1657.37|1659.37|1657.37|1657.87|1655.87|0
1636017900000|2021-11-04 09:25:00|1659.62|1657.62|1659.12|1657.12|1659.62|1657.62|1658.87|1656.87|0
1636018200000|2021-11-04 09:30:00|1658.87|1656.87|1658.12|1656.12|1658.87|1656.87|1657.99|1655.99|0
1636018500000|2021-11-04 09:35:00|1657.87|1655.87|1657.24|1655.24|1658.12|1656.12|1657.24|1655.24|0
1636018800000|2021-11-04 09:40:00|1657.13|1655.13|1657|1655|1657.13|1655.13|1656.63|1654.63|0
1636019100000|2021-11-04 09:45:00|1656.88|1654.88|1657.12|1655.12|1657.37|1655.37|1656.63|1654.63|0
1636019400000|2021-11-04 09:50:00|1656.88|1654.88|1657.62|1655.62|1657.87|1655.87|1656.88|1654.88|0
1636019700000|2021-11-04 09:55:00|1657.87|1655.87|1657.99|1655.99|1658.62|1656.62|1657.62|1655.62|0
1636020000000|2021-11-04 10:00:00|1657.12|1655.12|1657.87|1655.87|1657.87|1655.87|1656.87|1654.87|0
1636020300000|2021-11-04 10:05:00|1658.12|1656.12|1657.37|1655.37|1658.37|1656.37|1656.63|1654.63|0
1636020600000|2021-11-04 10:10:00|1657.12|1655.12|1657.37|1655.37|1657.37|1655.37|1657.12|1655.12|0
1636020900000|2021-11-04 10:15:00|1657.49|1655.49|1657.37|1655.37|1658.12|1656.12|1657.37|1655.37|0
1636021200000|2021-11-04 10:20:00|1657.12|1655.12|1657.62|1655.62|1657.74|1655.74|1656.62|1654.62|0
1636021500000|2021-11-04 10:25:00|1657.74|1655.74|1658.12|1656.12|1658.12|1656.12|1657.49|1655.49|0
1636021800000|2021-11-04 10:30:00|1658.37|1656.37|1658.37|1656.37|1658.62|1656.62|1658.12|1656.12|0
1636022100000|2021-11-04 10:35:00|1658.12|1656.12|1659.12|1657.12|1659.12|1657.12|1658.12|1656.12|0
1636022400000|2021-11-04 10:40:00|1658.87|1656.87|1659.62|1657.62|1659.87|1657.87|1658.87|1656.87|0
1636022700000|2021-11-04 10:45:00|1659.37|1657.37|1659.37|1657.37|1659.37|1657.37|1659.12|1657.12|0
1636023000000|2021-11-04 10:50:00|1659.62|1657.62|1661.11|1659.11|1661.36|1659.36|1659.37|1657.37|0
1636023300000|2021-11-04 10:55:00|1660.86|1658.86|1660.61|1658.61|1660.86|1658.86|1660.36|1658.36|0
1636023600000|2021-11-04 11:00:00|1660.86|1658.86|1660.61|1658.61|1661.11|1659.11|1660.36|1658.36|0
1636023900000|2021-11-04 11:05:00|1660.86|1658.86|1660.86|1658.86|1661.11|1659.11|1660.36|1658.36|0
1636024200000|2021-11-04 11:10:00|1661.11|1659.11|1660.61|1658.61|1661.11|1659.11|1660.61|1658.61|0
1636024500000|2021-11-04 11:15:00|1660.86|1658.86|1660.36|1658.36|1660.86|1658.86|1660.11|1658.11|0
1636024800000|2021-11-04 11:20:00|1660.23|1658.23|1660.86|1658.86|1660.86|1658.86|1660.11|1658.11|0
1636025100000|2021-11-04 11:25:00|1660.61|1658.61|1660.86|1658.86|1660.86|1658.86|1660.36|1658.36|0
1636025400000|2021-11-04 11:30:00|1660.61|1658.61|1661.61|1659.61|1661.61|1659.61|1660.61|1658.61|0
1636025700000|2021-11-04 11:35:00|1661.36|1659.36|1659.86|1657.86|1661.61|1659.61|1658.87|1656.87|0
1636026000000|2021-11-04 11:40:00|1660.11|1658.11|1659.12|1657.12|1660.36|1658.36|1658.87|1656.87|0
1636026300000|2021-11-04 11:45:00|1659.37|1657.37|1659.37|1657.37|1659.37|1657.37|1658.62|1656.62|0
1636026600000|2021-11-04 11:50:00|1659.36|1657.36|1659.12|1657.12|1659.36|1657.36|1659.12|1657.12|0
1636026900000|2021-11-04 11:55:00|1659.36|1657.36|1658.87|1656.87|1659.86|1657.86|1658.37|1656.37|0
1636027200000|2021-11-04 12:00:00|1659.12|1657.12|1661.11|1659.11|1662.11|1660.11|1659.12|1657.12|0
1636027500000|2021-11-04 12:05:00|1661.36|1659.36|1662.36|1660.36|1662.36|1660.36|1660.86|1658.86|0
1636027800000|2021-11-04 12:10:00|1662.61|1660.61|1662.11|1660.11|1663.61|1661.61|1661.86|1659.86|0
1636028100000|2021-11-04 12:15:00|1662.61|1660.61|1662.61|1660.61|1662.86|1660.86|1661.61|1659.61|0
1636028400000|2021-11-04 12:20:00|1662.36|1660.36|1661.36|1659.36|1662.61|1660.61|1661.11|1659.11|0
1636028700000|2021-11-04 12:25:00|1661.61|1659.61|1660.73|1658.73|1661.86|1659.86|1660.48|1658.48|0
1636029000000|2021-11-04 12:30:00|1660.86|1658.86|1660.11|1658.11|1660.86|1658.86|1659.36|1657.36|0
1636029300000|2021-11-04 12:35:00|1659.86|1657.86|1660.11|1658.11|1660.61|1658.61|1659.61|1657.61|0
1636029600000|2021-11-04 12:40:00|1660.36|1658.36|1658.12|1656.12|1660.36|1658.36|1657.62|1655.62|0
1636029900000|2021-11-04 12:45:00|1658.36|1656.36|1659.36|1657.36|1659.61|1657.61|1657.87|1655.87|0
1636030200000|2021-11-04 12:50:00|1659.61|1657.61|1659.36|1657.36|1660.11|1658.11|1659.11|1657.11|0
1636030500000|2021-11-04 12:55:00|1659.11|1657.11|1659.86|1657.86|1660.11|1658.11|1659.11|1657.11|0
1636030800000|2021-11-04 13:00:00|1660.11|1658.11|1660.61|1658.61|1660.61|1658.61|1659.86|1657.86|0
1636031100000|2021-11-04 13:05:00|1660.36|1658.36|1661.86|1659.86|1661.86|1659.86|1660.36|1658.36|0
1636031400000|2021-11-04 13:10:00|1662.11|1660.11|1661.86|1659.86|1662.6|1660.6|1661.36|1659.36|0
1636031700000|2021-11-04 13:15:00|1661.61|1659.61|1660.61|1658.61|1662.11|1660.11|1660.61|1658.61|0
1636032000000|2021-11-04 13:20:00|1660.86|1658.86|1660.36|1658.36|1661.61|1659.61|1660.11|1658.11|0
1636032300000|2021-11-04 13:25:00|1660.11|1658.11|1659.86|1657.86|1660.61|1658.61|1658.86|1656.86|0
1636032600000|2021-11-04 13:30:00|1659.61|1657.61|1657.37|1655.37|1660.61|1658.61|1656.62|1654.62|0
1636032900000|2021-11-04 13:35:00|1656.37|1654.37|1659.36|1657.36|1660.11|1658.11|1656.37|1654.37|0
1636033200000|2021-11-04 13:40:00|1658.86|1656.86|1662.85|1660.85|1663.35|1661.35|1658.61|1656.61|0
1636033500000|2021-11-04 13:45:00|1662.6|1660.6|1664.6|1662.6|1664.85|1662.85|1662.35|1660.35|0
1636033800000|2021-11-04 13:50:00|1664.1|1662.1|1668.84|1666.84|1669.34|1667.34|1663.85|1661.85|0
1636034100000|2021-11-04 13:55:00|1669.09|1667.09|1669.62|1667.62|1671.34|1669.34|1668.59|1666.59|0
1636034400000|2021-11-04 14:00:00|1670.37|1668.37|1670.86|1668.86|1671.86|1669.86|1668.37|1666.37|0
1636034700000|2021-11-04 14:05:00|1670.61|1668.61|1669.87|1667.87|1671.61|1669.61|1669.37|1667.37|0
1636035000000|2021-11-04 14:10:00|1669.62|1667.62|1674.35|1672.35|1674.35|1672.35|1669.62|1667.62|0
1636035300000|2021-11-04 14:15:00|1674.6|1672.6|1673.85|1671.85|1675.84|1673.84|1673.6|1671.6|0
1636035600000|2021-11-04 14:20:00|1673.6|1671.6|1673.1|1671.1|1674.59|1672.59|1672.6|1670.6|0
1636035900000|2021-11-04 14:25:00|1672.85|1670.85|1672.6|1670.6|1673.6|1671.6|1671.6|1669.6|0
1636036200000|2021-11-04 14:30:00|1672.85|1670.85|1674.84|1672.84|1675.59|1673.59|1672.85|1670.85|0
1636036500000|2021-11-04 14:35:00|1675.09|1673.09|1675.09|1673.09|1675.34|1673.34|1673.85|1671.85|0
1636036800000|2021-11-04 14:40:00|1674.84|1672.84|1673.86|1671.86|1675.61|1673.61|1673.61|1671.61|0
1636037100000|2021-11-04 14:45:00|1674.35|1672.35|1675.85|1673.85|1676.1|1674.1|1673.61|1671.61|0
1636037400000|2021-11-04 14:50:00|1675.6|1673.6|1672.11|1670.11|1675.85|1673.85|1671.86|1669.86|0
1636037700000|2021-11-04 14:55:00|1672.36|1670.36|1671.11|1669.11|1672.61|1670.61|1670.61|1668.61|0
1636038000000|2021-11-04 15:00:00|1670.86|1668.86|1667.87|1665.87|1670.86|1668.86|1667.37|1665.37|0
1636038300000|2021-11-04 15:05:00|1668.12|1666.12|1667.62|1665.62|1669.12|1667.12|1667.12|1665.12|0
1636038600000|2021-11-04 15:10:00|1667.87|1665.87|1667.12|1665.12|1670.61|1668.61|1667.12|1665.12|0
1636038900000|2021-11-04 15:15:00|1667.37|1665.37|1666.62|1664.62|1667.62|1665.62|1664.62|1662.62|0
1636039200000|2021-11-04 15:20:00|1666.37|1664.37|1658.89|1656.89|1666.62|1664.62|1658.89|1656.89|0
1636039500000|2021-11-04 15:25:00|1659.14|1657.14|1659.39|1657.39|1660.63|1658.63|1658.89|1656.89|0
1636039800000|2021-11-04 15:30:00|1659.14|1657.14|1661.63|1659.63|1663.13|1661.13|1658.14|1656.14|0
1636040100000|2021-11-04 15:35:00|1661.38|1659.38|1662.38|1660.38|1663.13|1661.13|1660.13|1658.13|0
1636040400000|2021-11-04 15:40:00|1662.63|1660.63|1663.38|1661.38|1663.63|1661.63|1660.88|1658.88|0
1636040700000|2021-11-04 15:45:00|1663.63|1661.63|1660.63|1658.63|1664.37|1662.37|1660.63|1658.63|0
1636041000000|2021-11-04 15:50:00|1660.38|1658.38|1663.13|1661.13|1663.13|1661.13|1659.38|1657.38|0
1636041300000|2021-11-04 15:55:00|1663.38|1661.38|1668.36|1666.36|1668.61|1666.61|1663.38|1661.38|0
1636041600000|2021-11-04 16:00:00|1668.61|1666.61|1668.86|1666.86|1669.61|1667.61|1667.62|1665.62|0
1636041900000|2021-11-04 16:05:00|1669.11|1667.11|1669.61|1667.61|1669.86|1667.86|1668.86|1666.86|0
1636042200000|2021-11-04 16:10:00|1669.86|1667.86|1670.61|1668.61|1671.11|1669.11|1669.11|1667.11|0
1636042500000|2021-11-04 16:15:00|1670.86|1668.86|1669.36|1667.36|1671.11|1669.11|1667.86|1665.86|0
1636042800000|2021-11-04 16:20:00|1669.11|1667.11|1665.12|1663.12|1669.36|1667.36|1665.12|1663.12|0
1636043100000|2021-11-04 16:25:00|1664.87|1662.87|1665.9|1663.9|1666.39|1664.39|1663.9|1661.9|0
1636043400000|2021-11-04 16:30:00|1665.65|1663.65|1664.38|1662.38|1665.65|1663.65|1663.15|1661.15|0
1636043700000|2021-11-04 16:35:00|1664.14|1662.14|1665.65|1663.65|1666.9|1664.9|1664.14|1662.14|0
1636044000000|2021-11-04 16:40:00|1665.4|1663.4|1666.15|1664.15|1666.15|1664.15|1664.91|1662.91|0
1636044300000|2021-11-04 16:45:00|1665.9|1663.9|1665.9|1663.9|1666.65|1664.65|1663.91|1661.91|0
1636044600000|2021-11-04 16:50:00|1665.65|1663.65|1665.65|1663.65|1666.65|1664.65|1664.41|1662.41|0
1636044900000|2021-11-04 16:55:00|1665.4|1663.4|1665.15|1663.15|1666.4|1664.4|1664.9|1662.9|0
1636045200000|2021-11-04 17:00:00|1665.65|1663.65|1662.17|1660.17|1665.65|1663.65|1661.42|1659.42|0
1636045500000|2021-11-04 17:05:00|1661.92|1659.92|1664.42|1662.42|1664.42|1662.42|1661.42|1659.42|0
1636045800000|2021-11-04 17:10:00|1664.67|1662.67|1666.16|1664.16|1666.66|1664.66|1664.17|1662.17|0
1636046100000|2021-11-04 17:15:00|1665.91|1663.91|1666.16|1664.16|1666.16|1664.16|1664.67|1662.67|0
1636046400000|2021-11-04 17:20:00|1666.41|1664.41|1666.16|1664.16|1666.91|1664.91|1664.17|1662.17|0
1636046700000|2021-11-04 17:25:00|1665.66|1663.66|1667.16|1665.16|1667.16|1665.16|1665.16|1663.16|0
1636047000000|2021-11-04 17:30:00|1666.91|1664.91|1665.16|1663.16|1668.16|1666.16|1665.16|1663.16|0
1636047300000|2021-11-04 17:35:00|1665.41|1663.41|1666.66|1664.66|1666.91|1664.91|1664.17|1662.17|0
1636047600000|2021-11-04 17:40:00|1666.41|1664.41|1668.91|1666.91|1668.91|1666.91|1666.41|1664.41|0
1636047900000|2021-11-04 17:45:00|1668.66|1666.66|1667.91|1665.91|1669.9|1667.9|1667.66|1665.66|0
1636048200000|2021-11-04 17:50:00|1668.16|1666.16|1668.41|1666.41|1668.66|1666.66|1667.16|1665.16|0
1636048500000|2021-11-04 17:55:00|1668.66|1666.66|1669.15|1667.15|1670.15|1668.15|1668.66|1666.66|0
1636048800000|2021-11-04 18:00:00|1669.4|1667.4|1662.42|1660.42|1669.65|1667.65|1662.42|1660.42|0
1636049100000|2021-11-04 18:05:00|1662.67|1660.67|1666.91|1664.91|1667.16|1665.16|1662.17|1660.17|0
1636049400000|2021-11-04 18:10:00|1666.66|1664.66|1667.41|1665.41|1667.41|1665.41|1666.16|1664.16|0
1636049700000|2021-11-04 18:15:00|1667.16|1665.16|1666.16|1664.16|1667.41|1665.41|1663.92|1661.92|0
1636050000000|2021-11-04 18:20:00|1666.41|1664.41|1667.91|1665.91|1667.91|1665.91|1665.66|1663.66|0
1636050300000|2021-11-04 18:25:00|1667.66|1665.66|1666.78|1664.78|1668.4|1666.4|1666.16|1664.16|0
1636050600000|2021-11-04 18:30:00|1666.91|1664.91|1666.41|1664.41|1667.41|1665.41|1665.16|1663.16|0
1636050900000|2021-11-04 18:35:00|1666.16|1664.16|1666.16|1664.16|1667.66|1665.66|1665.91|1663.91|0
1636051200000|2021-11-04 18:40:00|1666.41|1664.41|1667.64|1665.64|1667.89|1665.89|1666.41|1664.41|0
1636051500000|2021-11-04 18:45:00|1667.89|1665.89|1667.64|1665.64|1668.39|1666.39|1667.15|1665.15|0
1636051800000|2021-11-04 18:50:00|1667.89|1665.89|1666.65|1664.65|1668.89|1666.89|1666.65|1664.65|0
1636052100000|2021-11-04 18:55:00|1666.4|1664.4|1663.9|1661.9|1667.39|1665.39|1663.9|1661.9|0
1636052400000|2021-11-04 19:00:00|1664.15|1662.15|1663.65|1661.65|1665.65|1663.65|1662.41|1660.41|0
1636052700000|2021-11-04 19:05:00|1663.4|1661.4|1663.15|1661.15|1664.4|1662.4|1661.91|1659.91|0
1636053000000|2021-11-04 19:10:00|1663.65|1661.65|1665.4|1663.4|1665.9|1663.9|1663.4|1661.4|0
1636053300000|2021-11-04 19:15:00|1665.65|1663.65|1665.65|1663.65|1666.15|1664.15|1663.9|1661.9|0
1636053600000|2021-11-04 19:20:00|1665.4|1663.4|1666.64|1664.64|1667.89|1665.89|1665.4|1663.4|0
1636053900000|2021-11-04 19:25:00|1666.89|1664.89|1665.9|1663.9|1667.89|1665.89|1665.4|1663.4|0
1636054200000|2021-11-04 19:30:00|1666.15|1664.15|1668.14|1666.14|1668.39|1666.39|1666.15|1664.15|0
1636054500000|2021-11-04 19:35:00|1667.89|1665.89|1665.65|1663.65|1668.39|1666.39|1665.65|1663.65|0
1636054800000|2021-11-04 19:40:00|1665.9|1663.9|1664.39|1662.39|1666.15|1664.15|1662.14|1660.14|0
1636055100000|2021-11-04 19:45:00|1664.64|1662.64|1669.13|1667.13|1669.38|1667.38|1663.89|1661.89|0
1636055400000|2021-11-04 19:50:00|1669.88|1667.88|1671.87|1669.87|1671.87|1669.87|1668.38|1666.38|0
1636055700000|2021-11-04 19:55:00|1670.62|1668.62|1674.86|1672.86|1675.11|1673.11|1668.63|1666.63|0
1636056000000|2021-11-04 20:00:00|1675.61|1673.61|1672.62|1670.62|1675.61|1673.61|1672.37|1670.37|0
1636056300000|2021-11-04 20:05:00|1672.87|1670.87|1672.87|1670.87|1673.87|1671.87|1672.37|1670.37|0
1636056600000|2021-11-04 20:10:00|1673.12|1671.12|1674.37|1672.37|1674.61|1672.61|1672.62|1670.62|0
1636056900000|2021-11-04 20:15:00|1674.32|1671.92|1674.57|1672.17|1674.81|1672.41|1673.82|1671.42|0
1636057200000|2021-11-04 20:20:00|1674.32|1671.92|1674.81|1672.41|1675.06|1672.66|1674.32|1671.92|0
1636057500000|2021-11-04 20:25:00|1675.06|1672.66|1674.81|1672.41|1675.06|1672.66|1674.81|1672.41|0
1636057800000|2021-11-04 20:30:00|1675.06|1672.66|1677.31|1674.91|1677.31|1674.91|1675.06|1672.66|0
1636058100000|2021-11-04 20:35:00|1677.56|1675.16|1674.81|1672.41|1678.06|1675.66|1674.81|1672.41|0
1636058400000|2021-11-04 20:40:00|1675.06|1672.66|1674.81|1672.41|1675.06|1672.66|1674.56|1672.16|0
1636058700000|2021-11-04 20:45:00|1674.56|1672.16|1673.82|1671.42|1675.31|1672.91|1673.82|1671.42|0
1636059000000|2021-11-04 20:50:00|1674.07|1671.67|1674.56|1672.16|1674.56|1672.16|1673.57|1671.17|0
1636059300000|2021-11-04 20:55:00|1674.81|1672.41|1674.43|1672.03|1675.31|1672.91|1674.06|1671.66|0
1636059600000|2021-11-04 21:00:00|1674.48|1672.08|1674.33|1671.93|1674.73|1672.33|1674.33|1671.93|0
1636059900000|2021-11-04 21:05:00|1674.3|1671.9|1674.44|1672.04|1674.48|1672.08|1674.15|1671.75|0
1636060200000|2021-11-04 21:10:00|1674.3|1671.9|1674.84|1672.44|1674.88|1672.48|1674.3|1671.9|0
1636060500000|2021-11-04 21:15:00|1674.81|1672.41|1674.84|1672.44|1674.84|1672.44|1674.77|1672.37|0
1636061100000|2021-11-04 21:25:00|1674.88|1672.48|1674.84|1672.44|1674.88|1672.48|1674.84|1672.44|0
1636061400000|2021-11-04 21:30:00|1674.88|1672.48|1674.92|1672.52|1674.92|1672.52|1674.84|1672.44|0
1636061700000|2021-11-04 21:35:00|1674.88|1672.48|1675.1|1672.7|1675.1|1672.7|1674.88|1672.48|0
1636062000000|2021-11-04 21:40:00|1673.89|1671.49|1674.73|1672.33|1674.73|1672.33|1673.89|1671.49|0
1636062300000|2021-11-04 21:45:00|1674.48|1672.08|1674.66|1672.26|1674.73|1672.33|1674.48|1672.08|0
1636062600000|2021-11-04 21:50:00|1674.48|1672.08|1674.7|1672.3|1674.7|1672.3|1674.48|1672.08|0
1636062900000|2021-11-04 21:55:00|1674.48|1672.08|1674.08|1671.68|1674.7|1672.3|1674.08|1671.68|0
1636063200000|2021-11-04 22:00:00|1672.44|1670.04|1672.81|1670.41|1674.06|1671.66|1672.44|1670.04|0
1636063500000|2021-11-04 22:05:00|1672.57|1670.17|1672.81|1670.41|1673.06|1670.66|1672.57|1670.17|0
1636063800000|2021-11-04 22:10:00|1673.06|1670.66|1673.81|1671.41|1673.81|1671.41|1673.06|1670.66|0
1636064100000|2021-11-04 22:15:00|1673.68|1671.28|1674.81|1672.41|1674.81|1672.41|1673.31|1670.91|0
1636064400000|2021-11-04 22:20:00|1674.31|1671.91|1676.06|1673.66|1676.06|1673.66|1674.31|1671.91|0
1636064700000|2021-11-04 22:25:00|1676.31|1673.91|1676.56|1674.16|1677.55|1675.15|1676.31|1673.91|0
1636065000000|2021-11-04 22:30:00|1676.81|1674.41|1676.31|1673.91|1677.3|1674.9|1676.06|1673.66|0
1636065300000|2021-11-04 22:35:00|1676.56|1674.16|1676.31|1673.91|1677.3|1674.9|1676.31|1673.91|0
1636065600000|2021-11-04 22:40:00|1676.06|1673.66|1675.56|1673.16|1676.06|1673.66|1675.31|1672.91|0
1636065900000|2021-11-04 22:45:00|1675.81|1673.41|1676.8|1674.4|1676.8|1674.4|1675.56|1673.16|0
1636066200000|2021-11-04 22:50:00|1677.05|1674.65|1676.06|1673.66|1677.3|1674.9|1675.81|1673.41|0
1636066500000|2021-11-04 22:55:00|1676.31|1673.91|1676.55|1674.15|1676.8|1674.4|1676.31|1673.91|0
1636066800000|2021-11-04 23:00:00|1676.8|1674.4|1676.3|1673.9|1676.8|1674.4|1675.81|1673.41|0
1636067100000|2021-11-04 23:05:00|1676.18|1673.78|1677.05|1674.65|1677.05|1674.65|1676.06|1673.66|0
1636067400000|2021-11-04 23:10:00|1676.8|1674.4|1676.55|1674.15|1676.8|1674.4|1676.55|1674.15|0
1636067700000|2021-11-04 23:15:00|1676.3|1673.9|1675.93|1673.53|1676.3|1673.9|1675.81|1673.41|0
1636068000000|2021-11-04 23:20:00|1675.81|1673.41|1675.56|1673.16|1675.81|1673.41|1675.31|1672.91|0
1636068300000|2021-11-04 23:25:00|1675.81|1673.41|1675.06|1672.66|1675.81|1673.41|1675.06|1672.66|0
1636068600000|2021-11-04 23:30:00|1675.31|1672.91|1676.8|1674.4|1677.05|1674.65|1674.81|1672.41|0
1636068900000|2021-11-04 23:35:00|1677.05|1674.65|1676.05|1673.65|1677.05|1674.65|1675.8|1673.4|0
1636069200000|2021-11-04 23:40:00|1675.8|1673.4|1676.55|1674.15|1677.05|1674.65|1675.8|1673.4|0
1636069500000|2021-11-04 23:45:00|1677.05|1674.65|1677.05|1674.65|1677.3|1674.9|1676.8|1674.4|0
1636069800000|2021-11-04 23:50:00|1677.3|1674.9|1678.8|1676.4|1678.8|1676.4|1677.3|1674.9|0
1636070100000|2021-11-04 23:55:00|1679.05|1676.65|1678.55|1676.15|1679.05|1676.65|1678.05|1675.65|0
1636070400000|2021-11-05 00:00:00|1678.3|1675.9|1677.55|1675.15|1678.55|1676.15|1677.3|1674.9|0
1636070700000|2021-11-05 00:05:00|1677.8|1675.4|1677.05|1674.65|1678.05|1675.65|1676.3|1673.9|0
1636071000000|2021-11-05 00:10:00|1676.8|1674.4|1676.05|1673.65|1677.3|1674.9|1676.05|1673.65|0
1636071300000|2021-11-05 00:15:00|1676.3|1673.9|1677.05|1674.65|1677.55|1675.15|1676.05|1673.65|0
1636071600000|2021-11-05 00:20:00|1676.8|1674.4|1676.8|1674.4|1677.05|1674.65|1676.05|1673.65|0
1636071900000|2021-11-05 00:25:00|1676.55|1674.15|1675.3|1672.9|1676.55|1674.15|1674.8|1672.4|0
1636072200000|2021-11-05 00:30:00|1675.05|1672.65|1673.56|1671.16|1675.3|1672.9|1673.56|1671.16|0
1636072500000|2021-11-05 00:35:00|1673.81|1671.41|1673.56|1671.16|1673.81|1671.41|1673.06|1670.66|0
1636072800000|2021-11-05 00:40:00|1673.31|1670.91|1673.81|1671.41|1673.81|1671.41|1672.56|1670.16|0
1636073100000|2021-11-05 00:45:00|1673.56|1671.16|1673.81|1671.41|1674.06|1671.66|1673.06|1670.66|0
1636073400000|2021-11-05 00:50:00|1673.56|1671.16|1673.81|1671.41|1673.81|1671.41|1673.06|1670.66|0
1636073700000|2021-11-05 00:55:00|1674.06|1671.66|1674.3|1671.9|1674.55|1672.15|1673.81|1671.41|0
1636074000000|2021-11-05 01:00:00|1674.55|1672.15|1671.81|1669.41|1674.8|1672.4|1671.81|1669.41|0
1636074300000|2021-11-05 01:05:00|1672.06|1669.66|1673.31|1670.91|1673.56|1671.16|1671.81|1669.41|0
1636074600000|2021-11-05 01:10:00|1673.56|1671.16|1674.05|1671.65|1674.3|1671.9|1673.06|1670.66|0
1636074900000|2021-11-05 01:15:00|1674.3|1671.9|1674.55|1672.15|1675.55|1673.15|1674.3|1671.9|0
1636075200000|2021-11-05 01:20:00|1674.3|1671.9|1675.3|1672.9|1675.55|1673.15|1674.05|1671.65|0
1636075500000|2021-11-05 01:25:00|1675.55|1673.15|1674.3|1671.9|1675.55|1673.15|1673.8|1671.4|0
1636075800000|2021-11-05 01:30:00|1674.05|1671.65|1672.56|1670.16|1674.3|1671.9|1672.56|1670.16|0
1636076100000|2021-11-05 01:35:00|1672.81|1670.41|1671.31|1668.91|1673.55|1671.15|1670.81|1668.41|0
1636076400000|2021-11-05 01:40:00|1671.06|1668.66|1671.81|1669.41|1672.31|1669.91|1671.06|1668.66|0
1636076700000|2021-11-05 01:45:00|1672.06|1669.66|1672.81|1670.41|1673.3|1670.9|1671.81|1669.41|0
1636077000000|2021-11-05 01:50:00|1673.06|1670.66|1672.31|1669.91|1673.3|1670.9|1672.06|1669.66|0
1636077300000|2021-11-05 01:55:00|1672.18|1669.78|1671.56|1669.16|1672.18|1669.78|1671.06|1668.66|0
1636077600000|2021-11-05 02:00:00|1671.31|1668.91|1672.06|1669.66|1672.06|1669.66|1671.06|1668.66|0
1636077900000|2021-11-05 02:05:00|1672.18|1669.78|1673.05|1670.65|1673.55|1671.15|1672.18|1669.78|0
1636078200000|2021-11-05 02:10:00|1673.17|1670.77|1673.05|1670.65|1673.55|1671.15|1672.8|1670.4|0
1636078500000|2021-11-05 02:15:00|1673.3|1670.9|1672.8|1670.4|1673.3|1670.9|1672.31|1669.91|0
1636078800000|2021-11-05 02:20:00|1673.05|1670.65|1673.05|1670.65|1673.05|1670.65|1672.31|1669.91|0
1636079100000|2021-11-05 02:25:00|1673.3|1670.9|1674.3|1671.9|1674.3|1671.9|1673.3|1670.9|0
1636079400000|2021-11-05 02:30:00|1674.05|1671.65|1673.3|1670.9|1674.3|1671.9|1673.3|1670.9|0
1636079700000|2021-11-05 02:35:00|1673.55|1671.15|1673.55|1671.15|1673.8|1671.4|1673.3|1670.9|0
1636080000000|2021-11-05 02:40:00|1673.3|1670.9|1674.05|1671.65|1674.3|1671.9|1673.3|1670.9|0
1636080300000|2021-11-05 02:45:00|1673.8|1671.4|1674.55|1672.15|1675.3|1672.9|1673.55|1671.15|0
1636080600000|2021-11-05 02:50:00|1674.67|1672.27|1674.55|1672.15|1674.8|1672.4|1674.3|1671.9|0
1636080900000|2021-11-05 02:55:00|1674.3|1671.9|1674.05|1671.65|1674.8|1672.4|1674.05|1671.65|0
1636081200000|2021-11-05 03:00:00|1674.8|1672.4|1674.55|1672.15|1675.3|1672.9|1674.05|1671.65|0
1636081500000|2021-11-05 03:05:00|1674.3|1671.9|1674.67|1672.27|1674.8|1672.4|1674.3|1671.9|0
1636081800000|2021-11-05 03:10:00|1674.8|1672.4|1674.8|1672.4|1675.05|1672.65|1674.3|1671.9|0
1636082100000|2021-11-05 03:15:00|1674.55|1672.15|1674.8|1672.4|1675.05|1672.65|1674.55|1672.15|0
1636082400000|2021-11-05 03:20:00|1674.55|1672.15|1674.55|1672.15|1675.05|1672.65|1674.3|1671.9|0
1636082700000|2021-11-05 03:25:00|1674.8|1672.4|1674.55|1672.15|1675.05|1672.65|1674.55|1672.15|0
1636083000000|2021-11-05 03:30:00|1674.42|1672.02|1674.55|1672.15|1674.8|1672.4|1674.3|1671.9|0
1636083300000|2021-11-05 03:35:00|1674.3|1671.9|1674.55|1672.15|1674.55|1672.15|1674.3|1671.9|0
1636083600000|2021-11-05 03:40:00|1674.3|1671.9|1673.05|1670.65|1674.3|1671.9|1672.55|1670.15|0
1636083900000|2021-11-05 03:45:00|1672.8|1670.4|1674.05|1671.65|1674.05|1671.65|1672.8|1670.4|0
1636084200000|2021-11-05 03:50:00|1673.8|1671.4|1674.3|1671.9|1674.3|1671.9|1673.8|1671.4|0
1636084500000|2021-11-05 03:55:00|1674.55|1672.15|1674.55|1672.15|1674.8|1672.4|1674.55|1672.15|0
1636084800000|2021-11-05 04:00:00|1674.3|1671.9|1674.55|1672.15|1674.55|1672.15|1674.3|1671.9|0
1636085100000|2021-11-05 04:05:00|1674.8|1672.4|1675.29|1672.89|1675.29|1672.89|1674.55|1672.15|0
1636085400000|2021-11-05 04:10:00|1675.05|1672.65|1675.29|1672.89|1675.54|1673.14|1675.05|1672.65|0
1636085700000|2021-11-05 04:15:00|1675.54|1673.14|1675.04|1672.64|1675.54|1673.14|1675.04|1672.64|0
1636086000000|2021-11-05 04:20:00|1675.29|1672.89|1675.04|1672.64|1675.29|1672.89|1675.04|1672.64|0
1636086300000|2021-11-05 04:25:00|1674.92|1672.52|1675.04|1672.64|1675.04|1672.64|1674.8|1672.4|0
1636086600000|2021-11-05 04:30:00|1675.29|1672.89|1675.54|1673.14|1675.79|1673.39|1675.04|1672.64|0
1636086900000|2021-11-05 04:35:00|1675.66|1673.26|1676.04|1673.64|1676.29|1673.89|1675.29|1672.89|0
1636087200000|2021-11-05 04:40:00|1675.79|1673.39|1675.54|1673.14|1675.79|1673.39|1675.41|1673.01|0
1636087500000|2021-11-05 04:45:00|1675.79|1673.39|1675.54|1673.14|1675.79|1673.39|1675.54|1673.14|0
1636087800000|2021-11-05 04:50:00|1675.79|1673.39|1675.79|1673.39|1675.79|1673.39|1675.54|1673.14|0
1636088100000|2021-11-05 04:55:00|1676.04|1673.64|1675.79|1673.39|1676.04|1673.64|1675.66|1673.26|0
1636088400000|2021-11-05 05:00:00|1675.54|1673.14|1675.54|1673.14|1676.04|1673.64|1675.54|1673.14|0
1636088700000|2021-11-05 05:05:00|1675.29|1672.89|1675.29|1672.89|1675.79|1673.39|1674.79|1672.39|0
1636089000000|2021-11-05 05:10:00|1675.04|1672.64|1675.29|1672.89|1675.54|1673.14|1674.79|1672.39|0
1636089300000|2021-11-05 05:15:00|1675.16|1672.76|1675.29|1672.89|1675.54|1673.14|1675.04|1672.64|0
1636089600000|2021-11-05 05:20:00|1675.54|1673.14|1675.04|1672.64|1675.54|1673.14|1675.04|1672.64|0
1636089900000|2021-11-05 05:25:00|1675.29|1672.89|1675.54|1673.14|1675.79|1673.39|1675.04|1672.64|0
1636090200000|2021-11-05 05:30:00|1675.79|1673.39|1675.29|1672.89|1675.79|1673.39|1675.29|1672.89|0
1636090500000|2021-11-05 05:35:00|1675.54|1673.14|1675.79|1673.39|1675.79|1673.39|1675.29|1672.89|0
1636090800000|2021-11-05 05:40:00|1675.66|1673.26|1675.29|1672.89|1675.66|1673.26|1675.29|1672.89|0
1636091100000|2021-11-05 05:45:00|1675.16|1672.76|1675.04|1672.64|1675.29|1672.89|1674.79|1672.39|0
1636091400000|2021-11-05 05:50:00|1675.29|1672.89|1675.3|1672.9|1675.8|1673.4|1675.29|1672.89|0
1636091700000|2021-11-05 05:55:00|1675.05|1672.65|1675.05|1672.65|1675.3|1672.9|1674.8|1672.4|0
1636092000000|2021-11-05 06:00:00|1674.8|1672.4|1675.05|1672.65|1675.55|1673.15|1674.05|1671.65|0
1636092300000|2021-11-05 06:05:00|1674.8|1672.4|1675.05|1672.65|1675.05|1672.65|1674.55|1672.15|0
1636092600000|2021-11-05 06:10:00|1674.8|1672.4|1675.3|1672.9|1675.55|1673.15|1674.67|1672.27|0
1636092900000|2021-11-05 06:15:00|1675.05|1672.65|1675.3|1672.9|1675.3|1672.9|1674.8|1672.4|0
1636093200000|2021-11-05 06:20:00|1675.05|1672.65|1674.55|1672.15|1675.05|1672.65|1674.55|1672.15|0
1636093500000|2021-11-05 06:25:00|1674.3|1671.9|1674.05|1671.65|1674.55|1672.15|1674.05|1671.65|0
1636093800000|2021-11-05 06:30:00|1673.8|1671.4|1673.55|1671.15|1674.05|1671.65|1673.55|1671.15|0
1636094100000|2021-11-05 06:35:00|1673.8|1671.4|1674.05|1671.65|1674.55|1672.15|1673.55|1671.15|0
1636094400000|2021-11-05 06:40:00|1674.3|1671.9|1674.55|1672.15|1674.55|1672.15|1674.05|1671.65|0
1636094700000|2021-11-05 06:45:00|1674.3|1671.9|1673.3|1670.9|1674.3|1671.9|1673.3|1670.9|0
1636095000000|2021-11-05 06:50:00|1673.17|1670.77|1673.8|1671.4|1673.8|1671.4|1673.05|1670.65|0
1636095300000|2021-11-05 06:55:00|1673.67|1671.27|1674.3|1671.9|1674.3|1671.9|1673.05|1670.65|0
1636095600000|2021-11-05 07:00:00|1674.05|1671.65|1673.05|1670.65|1674.05|1671.65|1672.55|1670.15|0
1636095900000|2021-11-05 07:05:00|1672.85|1670.85|1672.35|1670.35|1673.1|1671.1|1672.1|1670.1|0
1636096200000|2021-11-05 07:10:00|1672.1|1670.1|1672.1|1670.1|1672.6|1670.6|1671.85|1669.85|0
1636096500000|2021-11-05 07:15:00|1671.97|1669.97|1671.85|1669.85|1672.6|1670.6|1671.85|1669.85|0
1636096800000|2021-11-05 07:20:00|1672.1|1670.1|1672.35|1670.35|1672.6|1670.6|1671.85|1669.85|0
1636097100000|2021-11-05 07:25:00|1672.1|1670.1|1671.11|1669.11|1672.1|1670.1|1670.86|1668.86|0
1636097400000|2021-11-05 07:30:00|1670.86|1668.86|1669.36|1667.36|1670.86|1668.86|1669.36|1667.36|0
1636097700000|2021-11-05 07:35:00|1669.61|1667.61|1669.86|1667.86|1670.36|1668.36|1669.36|1667.36|0
1636098000000|2021-11-05 07:40:00|1669.61|1667.61|1670.36|1668.36|1670.36|1668.36|1669.11|1667.11|0
1636098300000|2021-11-05 07:45:00|1670.11|1668.11|1670.61|1668.61|1670.61|1668.61|1670.11|1668.11|0
1636098600000|2021-11-05 07:50:00|1670.86|1668.86|1671.1|1669.1|1671.35|1669.35|1670.86|1668.86|0
1636098900000|2021-11-05 07:55:00|1671.22|1669.22|1671.85|1669.85|1672.35|1670.35|1671.22|1669.22|0
1636099200000|2021-11-05 08:00:00|1672.6|1670.6|1674.1|1672.1|1674.1|1672.1|1672.1|1670.1|0
1636099500000|2021-11-05 08:05:00|1673.85|1671.85|1674.85|1672.85|1675.1|1673.1|1673.6|1671.6|0
1636099800000|2021-11-05 08:10:00|1674.97|1672.97|1676.84|1674.84|1677.09|1675.09|1673.1|1671.1|0
1636100100000|2021-11-05 08:15:00|1677.09|1675.09|1677.09|1675.09|1677.59|1675.59|1676.34|1674.34|0
1636100400000|2021-11-05 08:20:00|1677.34|1675.34|1677.59|1675.59|1677.84|1675.84|1676.59|1674.59|0
1636100700000|2021-11-05 08:25:00|1677.34|1675.34|1676.09|1674.09|1678.09|1676.09|1675.34|1673.34|0
1636101000000|2021-11-05 08:30:00|1676.34|1674.34|1675.84|1673.84|1676.34|1674.34|1675.09|1673.09|0
1636101300000|2021-11-05 08:35:00|1675.71|1673.71|1675.84|1673.84|1676.84|1674.84|1675.71|1673.71|0
1636101600000|2021-11-05 08:40:00|1675.59|1673.59|1676.09|1674.09|1676.34|1674.34|1675.09|1673.09|0
1636101900000|2021-11-05 08:45:00|1675.96|1673.96|1675.84|1673.84|1676.34|1674.34|1675.84|1673.84|0
1636102200000|2021-11-05 08:50:00|1676.09|1674.09|1676.09|1674.09|1676.34|1674.34|1675.84|1673.84|0
1636102500000|2021-11-05 08:55:00|1676.34|1674.34|1675.84|1673.84|1676.34|1674.34|1675.09|1673.09|0
1636102800000|2021-11-05 09:00:00|1676.09|1674.09|1678.34|1676.34|1678.59|1676.59|1676.09|1674.09|0
1636103100000|2021-11-05 09:05:00|1678.59|1676.59|1677.84|1675.84|1678.59|1676.59|1677.34|1675.34|0
1636103400000|2021-11-05 09:10:00|1677.96|1675.96|1677.84|1675.84|1678.09|1676.09|1677.34|1675.34|0
1636103700000|2021-11-05 09:15:00|1678.09|1676.09|1677.84|1675.84|1678.34|1676.34|1677.59|1675.59|0
1636104000000|2021-11-05 09:20:00|1677.96|1675.96|1677.96|1675.96|1678.59|1676.59|1677.84|1675.84|0
1636104300000|2021-11-05 09:25:00|1677.84|1675.84|1679.58|1677.58|1680.33|1678.33|1677.84|1675.84|0
1636104600000|2021-11-05 09:30:00|1679.83|1677.83|1680.08|1678.08|1680.58|1678.58|1679.58|1677.58|0
1636104900000|2021-11-05 09:35:00|1679.83|1677.83|1680.58|1678.58|1681.08|1679.08|1679.33|1677.33|0
1636105200000|2021-11-05 09:40:00|1680.33|1678.33|1681.33|1679.33|1681.58|1679.58|1680.33|1678.33|0
1636105500000|2021-11-05 09:45:00|1681.58|1679.58|1682.83|1680.83|1683.08|1681.08|1681.33|1679.33|0
1636105800000|2021-11-05 09:50:00|1682.58|1680.58|1683.08|1681.08|1683.82|1681.82|1682.58|1680.58|0
1636106100000|2021-11-05 09:55:00|1683.33|1681.33|1684.32|1682.32|1684.82|1682.82|1683.33|1681.33|0
1636106400000|2021-11-05 10:00:00|1684.07|1682.07|1684.08|1682.08|1685.57|1683.57|1684.07|1682.07|0
1636106700000|2021-11-05 10:05:00|1683.83|1681.83|1684.57|1682.57|1684.82|1682.82|1683.58|1681.58|0
1636107000000|2021-11-05 10:10:00|1684.82|1682.82|1684.32|1682.32|1684.82|1682.82|1684.08|1682.08|0
1636107300000|2021-11-05 10:15:00|1684.57|1682.57|1685.32|1683.32|1686.07|1684.07|1684.32|1682.32|0
1636107600000|2021-11-05 10:20:00|1685.57|1683.57|1686.07|1684.07|1686.32|1684.32|1685.32|1683.32|0
1636107900000|2021-11-05 10:25:00|1685.82|1683.82|1685.57|1683.57|1686.57|1684.57|1685.32|1683.32|0
1636108200000|2021-11-05 10:30:00|1685.32|1683.32|1685.07|1683.07|1685.32|1683.32|1684.57|1682.57|0
1636108500000|2021-11-05 10:35:00|1685.32|1683.32|1685.32|1683.32|1685.57|1683.57|1684.82|1682.82|0
1636108800000|2021-11-05 10:40:00|1685.57|1683.57|1684.69|1682.69|1685.57|1683.57|1684.57|1682.57|0
1636109100000|2021-11-05 10:45:00|1684.57|1682.57|1685.32|1683.32|1685.57|1683.57|1684.57|1682.57|0
1636109400000|2021-11-05 10:50:00|1685.57|1683.57|1686.57|1684.57|1686.82|1684.82|1685.32|1683.32|0
1636109700000|2021-11-05 10:55:00|1686.32|1684.32|1686.57|1684.57|1686.82|1684.82|1685.82|1683.82|0
1636110000000|2021-11-05 11:00:00|1686.82|1684.82|1686.57|1684.57|1687.32|1685.32|1685.82|1683.82|0
1636110300000|2021-11-05 11:05:00|1686.32|1684.32|1686.82|1684.82|1687.32|1685.32|1686.32|1684.32|0
1636110600000|2021-11-05 11:10:00|1687.07|1685.07|1685.82|1683.82|1688.81|1686.81|1685.07|1683.07|0
1636110900000|2021-11-05 11:15:00|1685.57|1683.57|1685.32|1683.32|1685.57|1683.57|1684.57|1682.57|0
1636111200000|2021-11-05 11:20:00|1684.57|1682.57|1683.57|1681.57|1685.32|1683.32|1683.57|1681.57|0
1636111500000|2021-11-05 11:25:00|1683.82|1681.82|1682.58|1680.58|1684.82|1682.82|1681.95|1679.95|0
1636111800000|2021-11-05 11:30:00|1682.33|1680.33|1684.07|1682.07|1684.82|1682.82|1682.08|1680.08|0
1636112100000|2021-11-05 11:35:00|1684.32|1682.32|1685.07|1683.07|1685.32|1683.32|1684.32|1682.32|0
1636112400000|2021-11-05 11:40:00|1685.32|1683.32|1685.57|1683.57|1685.57|1683.57|1684.57|1682.57|0
1636112700000|2021-11-05 11:45:00|1685.82|1683.82|1685.07|1683.07|1685.82|1683.82|1685.07|1683.07|0
1636113000000|2021-11-05 11:50:00|1684.82|1682.82|1685.07|1683.07|1685.07|1683.07|1684.32|1682.32|0
1636113300000|2021-11-05 11:55:00|1685.32|1683.32|1685.57|1683.57|1685.57|1683.57|1684.82|1682.82|0
1636113600000|2021-11-05 12:00:00|1685.82|1683.82|1684.82|1682.82|1686.07|1684.07|1684.57|1682.57|0
1636113900000|2021-11-05 12:05:00|1685.07|1683.07|1684.82|1682.82|1685.82|1683.82|1684.57|1682.57|0
1636114200000|2021-11-05 12:10:00|1684.57|1682.57|1685.57|1683.57|1686.32|1684.32|1684.57|1682.57|0
1636114500000|2021-11-05 12:15:00|1685.32|1683.32|1686.07|1684.07|1686.32|1684.32|1684.82|1682.82|0
1636114800000|2021-11-05 12:20:00|1685.82|1683.82|1686.57|1684.57|1686.57|1684.57|1685.57|1683.57|0
1636115100000|2021-11-05 12:25:00|1686.32|1684.32|1686.32|1684.32|1687.06|1685.06|1686.07|1684.07|0
1636115400000|2021-11-05 12:30:00|1685.82|1683.82|1692.05|1690.05|1692.3|1690.3|1684.57|1682.57|0
1636115700000|2021-11-05 12:35:00|1692.3|1690.3|1691.81|1689.81|1697.79|1695.79|1691.56|1689.56|0
1636116000000|2021-11-05 12:40:00|1692.06|1690.06|1693.06|1691.06|1693.8|1691.8|1691.31|1689.31|0
1636116300000|2021-11-05 12:45:00|1692.81|1690.81|1694.55|1692.55|1694.8|1692.8|1691.31|1689.31|0
1636116600000|2021-11-05 12:50:00|1694.8|1692.8|1696.3|1694.3|1696.3|1694.3|1693.55|1691.55|0
1636116900000|2021-11-05 12:55:00|1696.05|1694.05|1695.06|1693.06|1696.05|1694.05|1694.55|1692.55|0
1636117200000|2021-11-05 13:00:00|1695.31|1693.31|1695.31|1693.31|1696.06|1694.06|1693.56|1691.56|0
1636117500000|2021-11-05 13:05:00|1695.06|1693.06|1695.56|1693.56|1695.81|1693.81|1694.81|1692.81|0
1636117800000|2021-11-05 13:10:00|1695.81|1693.81|1696.31|1694.31|1696.31|1694.31|1694.56|1692.56|0
1636118100000|2021-11-05 13:15:00|1696.06|1694.06|1696.56|1694.56|1697.06|1695.06|1696.06|1694.06|0
1636118400000|2021-11-05 13:20:00|1696.81|1694.81|1699.8|1697.8|1700.05|1698.05|1696.81|1694.81|0
1636118700000|2021-11-05 13:25:00|1699.3|1697.3|1699.3|1697.3|1700.55|1698.55|1698.55|1696.55|0
1636119000000|2021-11-05 13:30:00|1699.05|1697.05|1703.04|1701.04|1703.29|1701.29|1696.56|1694.56|0
1636119300000|2021-11-05 13:35:00|1703.29|1701.29|1705.31|1703.31|1706.81|1704.81|1703.29|1701.29|0
1636119600000|2021-11-05 13:40:00|1705.81|1703.81|1709.56|1707.56|1709.81|1707.81|1705.81|1703.81|0
1636119900000|2021-11-05 13:45:00|1710.06|1708.06|1706.31|1704.31|1710.31|1708.31|1704.57|1702.57|0
1636120200000|2021-11-05 13:50:00|1707.31|1705.31|1705.56|1703.56|1707.31|1705.31|1704.82|1702.82|0
1636120500000|2021-11-05 13:55:00|1705.31|1703.31|1709.06|1707.06|1709.06|1707.06|1705.06|1703.06|0
1636120800000|2021-11-05 14:00:00|1708.81|1706.81|1712.55|1710.55|1713.05|1711.05|1708.06|1706.06|0
1636121100000|2021-11-05 14:05:00|1713.05|1711.05|1707.8|1705.8|1713.05|1711.05|1707.55|1705.55|0
1636121400000|2021-11-05 14:10:00|1708.05|1706.05|1710.04|1708.04|1710.54|1708.54|1707.05|1705.05|0
1636121700000|2021-11-05 14:15:00|1709.79|1707.79|1709.29|1707.29|1711.29|1709.29|1708.79|1706.79|0
1636122000000|2021-11-05 14:20:00|1709.04|1707.04|1707.55|1705.55|1709.29|1707.29|1707.55|1705.55|0
1636122300000|2021-11-05 14:25:00|1707.8|1705.8|1706.3|1704.3|1707.8|1705.8|1704.8|1702.8|0
1636122600000|2021-11-05 14:30:00|1706.55|1704.55|1706.3|1704.3|1708.54|1706.54|1706.3|1704.3|0
1636122900000|2021-11-05 14:35:00|1706.55|1704.55|1707.55|1705.55|1709.54|1707.54|1706.3|1704.3|0
1636123200000|2021-11-05 14:40:00|1707.8|1705.8|1708.54|1706.54|1709.29|1707.29|1706.55|1704.55|0
1636123500000|2021-11-05 14:45:00|1708.79|1706.79|1708.29|1706.29|1710.04|1708.04|1708.29|1706.29|0
1636123800000|2021-11-05 14:50:00|1708.54|1706.54|1708.79|1706.79|1709.54|1707.54|1708.04|1706.04|0
1636124100000|2021-11-05 14:55:00|1708.54|1706.54|1707.54|1705.54|1709.29|1707.29|1706.05|1704.05|0
1636124400000|2021-11-05 15:00:00|1707.79|1705.79|1706.8|1704.8|1709.04|1707.04|1706.8|1704.8|0
1636124700000|2021-11-05 15:05:00|1707.05|1705.05|1708.29|1706.29|1708.66|1706.66|1707.05|1705.05|0
1636125000000|2021-11-05 15:10:00|1708.54|1706.54|1707.79|1705.79|1709.79|1707.79|1707.79|1705.79|0
1636125300000|2021-11-05 15:15:00|1707.54|1705.54|1706.8|1704.8|1708.04|1706.04|1706.3|1704.3|0
1636125600000|2021-11-05 15:20:00|1706.55|1704.55|1705.8|1703.8|1707.29|1705.29|1705.3|1703.3|0
1636125900000|2021-11-05 15:25:00|1705.55|1703.55|1702.8|1700.8|1706.05|1704.05|1702.55|1700.55|0
1636126200000|2021-11-05 15:30:00|1702.55|1700.55|1704.55|1702.55|1705.55|1703.55|1702.55|1700.55|0
1636126500000|2021-11-05 15:35:00|1704.8|1702.8|1705.3|1703.3|1705.8|1703.8|1703.05|1701.05|0
1636126800000|2021-11-05 15:40:00|1705.55|1703.55|1703.8|1701.8|1705.55|1703.55|1702.8|1700.8|0
1636127100000|2021-11-05 15:45:00|1703.3|1701.3|1706.05|1704.05|1707.04|1705.04|1702.3|1700.3|0
1636127400000|2021-11-05 15:50:00|1705.8|1703.8|1702.55|1700.55|1706.05|1704.05|1701.55|1699.55|0
1636127700000|2021-11-05 15:55:00|1702.8|1700.8|1699.81|1697.81|1703.55|1701.55|1699.81|1697.81|0
1636128000000|2021-11-05 16:00:00|1699.31|1697.31|1702.05|1700.05|1702.8|1700.8|1699.06|1697.06|0
1636128300000|2021-11-05 16:05:00|1702.3|1700.3|1701.3|1699.3|1702.55|1700.55|1700.06|1698.06|0
1636128600000|2021-11-05 16:10:00|1701.55|1699.55|1700.56|1698.56|1702.55|1700.55|1699.31|1697.31|0
1636128900000|2021-11-05 16:15:00|1700.8|1698.8|1701.05|1699.05|1701.55|1699.55|1699.81|1697.81|0
1636129200000|2021-11-05 16:20:00|1701.3|1699.3|1701.05|1699.05|1702.3|1700.3|1700.8|1698.8|0
1636129500000|2021-11-05 16:25:00|1700.8|1698.8|1701.86|1699.86|1702.36|1700.36|1700.06|1698.06|0
1636129800000|2021-11-05 16:30:00|1701.61|1699.61|1702.85|1700.85|1703.1|1701.1|1701.61|1699.61|0
1636130100000|2021-11-05 16:35:00|1702.6|1700.6|1701.11|1699.11|1703.35|1701.35|1699.11|1697.11|0
1636130400000|2021-11-05 16:40:00|1701.36|1699.36|1698.86|1696.86|1701.36|1699.36|1698.61|1696.61|0
1636130700000|2021-11-05 16:45:00|1698.61|1696.61|1697.36|1695.36|1698.61|1696.61|1696.87|1694.87|0
1636131000000|2021-11-05 16:50:00|1697.61|1695.61|1697.86|1695.86|1698.86|1696.86|1695.62|1693.62|0
1636131300000|2021-11-05 16:55:00|1698.11|1696.11|1695.87|1693.87|1698.36|1696.36|1694.37|1692.37|0
1636131600000|2021-11-05 17:00:00|1696.12|1694.12|1697.11|1695.11|1697.61|1695.61|1694.37|1692.37|0
1636131900000|2021-11-05 17:05:00|1696.87|1694.87|1691.77|1689.77|1697.36|1695.36|1691.77|1689.77|0
1636132200000|2021-11-05 17:10:00|1692.02|1690.02|1689.27|1687.27|1692.76|1690.76|1688.03|1686.03|0
1636132500000|2021-11-05 17:15:00|1689.02|1687.02|1690.02|1688.02|1690.77|1688.77|1687.78|1685.78|0
1636132800000|2021-11-05 17:20:00|1690.27|1688.27|1686.05|1684.05|1690.27|1688.27|1686.05|1684.05|0
1636133100000|2021-11-05 17:25:00|1685.8|1683.8|1676.13|1674.13|1685.8|1683.8|1676.13|1674.13|0
1636133400000|2021-11-05 17:30:00|1676.38|1674.38|1685.82|1683.82|1686.32|1684.32|1676.13|1674.13|0
1636133700000|2021-11-05 17:35:00|1685.57|1683.57|1682.57|1680.57|1686.07|1684.07|1681.57|1679.57|0
1636134000000|2021-11-05 17:40:00|1682.32|1680.32|1681.86|1679.86|1683.57|1681.57|1680.82|1678.82|0
1636134300000|2021-11-05 17:45:00|1682.11|1680.11|1681.61|1679.61|1682.36|1680.36|1678.37|1676.37|0
1636134600000|2021-11-05 17:50:00|1681.12|1679.12|1686.1|1684.1|1686.35|1684.35|1680.87|1678.87|0
1636134900000|2021-11-05 17:55:00|1685.85|1683.85|1688.84|1686.84|1688.84|1686.84|1683.86|1681.86|0
1636135200000|2021-11-05 18:00:00|1688.34|1686.34|1689.59|1687.59|1689.84|1687.84|1686.6|1684.6|0
1636135500000|2021-11-05 18:05:00|1689.34|1687.34|1691.58|1689.58|1693.08|1691.08|1689.34|1687.34|0
1636135800000|2021-11-05 18:10:00|1691.33|1689.33|1693.08|1691.08|1693.58|1691.58|1690.34|1688.34|0
1636136100000|2021-11-05 18:15:00|1692.83|1690.83|1693.59|1691.59|1693.84|1691.84|1692.08|1690.08|0
1636136400000|2021-11-05 18:20:00|1693.46|1691.46|1688.82|1686.82|1694.09|1692.09|1688.82|1686.82|0
1636136700000|2021-11-05 18:25:00|1689.07|1687.07|1693.31|1691.31|1693.31|1691.31|1688.57|1686.57|0
1636137000000|2021-11-05 18:30:00|1693.06|1691.06|1692.56|1690.56|1693.56|1691.56|1691.56|1689.56|0
1636137300000|2021-11-05 18:35:00|1692.81|1690.81|1692.81|1690.81|1693.56|1691.56|1689.82|1687.82|0
1636137600000|2021-11-05 18:40:00|1693.06|1691.06|1692.56|1690.56|1693.56|1691.56|1691.31|1689.31|0
1636137900000|2021-11-05 18:45:00|1692.31|1690.31|1693.31|1691.31|1694.55|1692.55|1692.31|1690.31|0
1636138200000|2021-11-05 18:50:00|1693.68|1691.68|1694.3|1692.3|1694.55|1692.55|1692.06|1690.06|0
1636138500000|2021-11-05 18:55:00|1694.55|1692.55|1693.56|1691.56|1694.55|1692.55|1692.56|1690.56|0
1636138800000|2021-11-05 19:00:00|1694.55|1692.55|1688.32|1686.32|1694.55|1692.55|1686.58|1684.58|0
1636139100000|2021-11-05 19:05:00|1688.07|1686.07|1691.56|1689.56|1692.06|1690.06|1686.82|1684.82|0
1636139400000|2021-11-05 19:10:00|1691.81|1689.81|1693.06|1691.06|1693.06|1691.06|1690.56|1688.56|0
1636139700000|2021-11-05 19:15:00|1692.81|1690.81|1692.06|1690.06|1693.06|1691.06|1690.56|1688.56|0
1636140000000|2021-11-05 19:20:00|1691.81|1689.81|1690.56|1688.56|1692.06|1690.06|1689.07|1687.07|0
1636140300000|2021-11-05 19:25:00|1690.06|1688.06|1689.32|1687.32|1690.31|1688.31|1687.57|1685.57|0
1636140600000|2021-11-05 19:30:00|1689.82|1687.82|1694.8|1692.8|1694.8|1692.8|1688.57|1686.57|0
1636140900000|2021-11-05 19:35:00|1695.05|1693.05|1696.8|1694.8|1698.29|1696.29|1694.8|1692.8|0
1636141200000|2021-11-05 19:40:00|1697.04|1695.04|1692.31|1690.31|1697.04|1695.04|1691.31|1689.31|0
1636141500000|2021-11-05 19:45:00|1692.06|1690.06|1690.81|1688.81|1695.05|1693.05|1690.31|1688.31|0
1636141800000|2021-11-05 19:50:00|1691.31|1689.31|1690.56|1688.56|1694.55|1692.55|1690.06|1688.06|0
1636142100000|2021-11-05 19:55:00|1690.06|1688.06|1691.56|1689.56|1693.05|1691.05|1689.56|1687.56|0
1636142400000|2021-11-05 20:00:00|1692.06|1690.06|1690.31|1688.31|1692.06|1690.06|1687.57|1685.57|0
1636142700000|2021-11-05 20:05:00|1690.56|1688.56|1688.82|1686.82|1690.56|1688.56|1688.07|1686.07|0
1636143000000|2021-11-05 20:10:00|1688.69|1686.69|1686.56|1684.56|1688.69|1686.69|1686.06|1684.06|0
1636358700000|2021-11-08 08:05:00|1688.24|1686.24|1686.5|1684.5|1688.24|1686.24|1686|1684|0
1636359000000|2021-11-08 08:10:00|1686.25|1684.25|1687.99|1685.99|1688.24|1686.24|1685.5|1683.5|0
1636359300000|2021-11-08 08:15:00|1687.74|1685.74|1687.99|1685.99|1690.49|1688.49|1687.74|1685.74|0
1636359600000|2021-11-08 08:20:00|1687.74|1685.74|1687|1685|1687.74|1685.74|1686.25|1684.25|0
1636359900000|2021-11-08 08:25:00|1686.75|1684.75|1687.25|1685.25|1687.74|1685.74|1685.75|1683.75|0
1636360200000|2021-11-08 08:30:00|1687.49|1685.49|1687.12|1685.12|1687.74|1685.74|1686.5|1684.5|0
1636360500000|2021-11-08 08:35:00|1687|1685|1687.74|1685.74|1688.99|1686.99|1686.87|1684.87|0
1636360800000|2021-11-08 08:40:00|1687.99|1685.99|1689.24|1687.24|1689.24|1687.24|1687.24|1685.24|0
1636361100000|2021-11-08 08:45:00|1689.49|1687.49|1689.49|1687.49|1689.49|1687.49|1688.24|1686.24|0
1636361400000|2021-11-08 08:50:00|1689.74|1687.74|1691.48|1689.48|1691.48|1689.48|1689.24|1687.24|0
1636361700000|2021-11-08 08:55:00|1691.98|1689.98|1691.48|1689.48|1692.35|1690.35|1690.73|1688.73|0
1636362000000|2021-11-08 09:00:00|1691.73|1689.73|1693.73|1691.73|1694.23|1692.23|1690.98|1688.98|0
1636362300000|2021-11-08 09:05:00|1693.48|1691.48|1692.73|1690.73|1693.48|1691.48|1692.23|1690.23|0
1636362600000|2021-11-08 09:10:00|1692.48|1690.48|1694.47|1692.47|1694.97|1692.97|1692.48|1690.48|0
1636362900000|2021-11-08 09:15:00|1694.72|1692.72|1694.22|1692.22|1694.72|1692.72|1693.48|1691.48|0
1636363200000|2021-11-08 09:20:00|1694.47|1692.47|1695.22|1693.22|1695.22|1693.22|1694.47|1692.47|0
1636363500000|2021-11-08 09:25:00|1695.47|1693.47|1694.72|1692.72|1695.47|1693.47|1694.72|1692.72|0
1636363800000|2021-11-08 09:30:00|1694.47|1692.47|1694.84|1692.84|1695.59|1693.59|1694.47|1692.47|0
1636364100000|2021-11-08 09:35:00|1694.72|1692.72|1694.46|1692.46|1694.72|1692.72|1693.46|1691.46|0
1636364400000|2021-11-08 09:40:00|1694.21|1692.21|1693.46|1691.46|1694.21|1692.21|1692.96|1690.96|0
1636364700000|2021-11-08 09:45:00|1693.71|1691.71|1693.71|1691.71|1693.96|1691.96|1692.96|1690.96|0
1636365000000|2021-11-08 09:50:00|1693.46|1691.46|1693.21|1691.21|1693.71|1691.71|1692.71|1690.71|0
1636365300000|2021-11-08 09:55:00|1693.46|1691.46|1693.21|1691.21|1693.96|1691.96|1692.71|1690.71|0
1636365600000|2021-11-08 10:00:00|1692.96|1690.96|1692.96|1690.96|1693.46|1691.46|1692.71|1690.71|0
1636365900000|2021-11-08 10:05:00|1693.21|1691.21|1692.22|1690.22|1693.21|1691.21|1691.97|1689.97|0
1636366200000|2021-11-08 10:10:00|1691.97|1689.97|1692.46|1690.46|1692.71|1690.71|1691.72|1689.72|0
1636366500000|2021-11-08 10:15:00|1692.71|1690.71|1693.46|1691.46|1693.46|1691.46|1692.46|1690.46|0
1636366800000|2021-11-08 10:20:00|1693.71|1691.71|1693.96|1691.96|1693.96|1691.96|1692.96|1690.96|0
1636367100000|2021-11-08 10:25:00|1693.71|1691.71|1695.46|1693.46|1695.71|1693.71|1693.71|1691.71|0
1636367400000|2021-11-08 10:30:00|1695.21|1693.21|1694.96|1692.96|1695.46|1693.46|1694.71|1692.71|0
1636367700000|2021-11-08 10:35:00|1694.71|1692.71|1695.95|1693.95|1696.2|1694.2|1694.71|1692.71|0
1636368000000|2021-11-08 10:40:00|1696.07|1694.07|1694.46|1692.46|1696.2|1694.2|1694.46|1692.46|0
1636368300000|2021-11-08 10:45:00|1694.71|1692.71|1693.21|1691.21|1694.83|1692.83|1693.21|1691.21|0
1636368600000|2021-11-08 10:50:00|1693.46|1691.46|1693.96|1691.96|1693.96|1691.96|1693.21|1691.21|0
1636368900000|2021-11-08 10:55:00|1693.71|1691.71|1694.46|1692.46|1694.71|1692.71|1693.71|1691.71|0
1636369200000|2021-11-08 11:00:00|1694.71|1692.71|1694.71|1692.71|1695.08|1693.08|1694.71|1692.71|0
1636369500000|2021-11-08 11:05:00|1694.96|1692.96|1694.96|1692.96|1695.45|1693.45|1694.71|1692.71|0
1636369800000|2021-11-08 11:10:00|1694.71|1692.71|1694.21|1692.21|1694.96|1692.96|1693.96|1691.96|0
1636370100000|2021-11-08 11:15:00|1694.46|1692.46|1694.71|1692.71|1695.2|1693.2|1694.21|1692.21|0
1636370400000|2021-11-08 11:20:00|1694.95|1692.95|1693.83|1691.83|1695.45|1693.45|1693.71|1691.71|0
1636370700000|2021-11-08 11:25:00|1693.96|1691.96|1694.95|1692.95|1695.2|1693.2|1693.96|1691.96|0
1636371000000|2021-11-08 11:30:00|1695.2|1693.2|1694.94|1692.94|1695.2|1693.2|1694.69|1692.69|0
1636371300000|2021-11-08 11:35:00|1695.19|1693.19|1695.44|1693.44|1695.94|1693.94|1694.94|1692.94|0
1636371600000|2021-11-08 11:40:00|1695.69|1693.69|1695.94|1693.94|1696.19|1694.19|1695.44|1693.44|0
1636371900000|2021-11-08 11:45:00|1696.19|1694.19|1695.69|1693.69|1696.19|1694.19|1695.44|1693.44|0
1636372200000|2021-11-08 11:50:00|1695.81|1693.81|1695.69|1693.69|1696.19|1694.19|1695.44|1693.44|0
1636372500000|2021-11-08 11:55:00|1695.44|1693.44|1695.69|1693.69|1695.94|1693.94|1695.44|1693.44|0
1636372800000|2021-11-08 12:00:00|1695.44|1693.44|1694.44|1692.44|1695.69|1693.69|1693.2|1691.2|0
1636373100000|2021-11-08 12:05:00|1694.69|1692.69|1693.69|1691.69|1694.69|1692.69|1693.69|1691.69|0
1636373400000|2021-11-08 12:10:00|1693.44|1691.44|1694.69|1692.69|1694.69|1692.69|1693.44|1691.44|0
1636373700000|2021-11-08 12:15:00|1694.94|1692.94|1694.94|1692.94|1695.44|1693.44|1694.94|1692.94|0
1636374000000|2021-11-08 12:20:00|1695.19|1693.19|1694.44|1692.44|1695.19|1693.19|1694.44|1692.44|0
1636374300000|2021-11-08 12:25:00|1694.69|1692.69|1694.69|1692.69|1694.94|1692.94|1694.19|1692.19|0
1636374600000|2021-11-08 12:30:00|1695.44|1693.44|1694.94|1692.94|1695.94|1693.94|1694.69|1692.69|0
1636374900000|2021-11-08 12:35:00|1695.19|1693.19|1695.19|1693.19|1695.69|1693.69|1695.19|1693.19|0
1636375200000|2021-11-08 12:40:00|1695.44|1693.44|1694.31|1692.31|1695.44|1693.44|1693.94|1691.94|0
1636375500000|2021-11-08 12:45:00|1694.19|1692.19|1693.69|1691.69|1694.44|1692.44|1693.19|1691.19|0
1636375800000|2021-11-08 12:50:00|1693.44|1691.44|1693.69|1691.69|1693.94|1691.94|1693.19|1691.19|0
1636376100000|2021-11-08 12:55:00|1693.81|1691.81|1693.69|1691.69|1693.81|1691.81|1692.94|1690.94|0
1636376400000|2021-11-08 13:00:00|1693.81|1691.81|1694.69|1692.69|1694.69|1692.69|1693.69|1691.69|0
1636376700000|2021-11-08 13:05:00|1694.44|1692.44|1695.69|1693.69|1696.43|1694.43|1694.19|1692.19|0
1636377000000|2021-11-08 13:10:00|1695.94|1693.94|1696.18|1694.18|1696.18|1694.18|1695.19|1693.19|0
1636377300000|2021-11-08 13:15:00|1696.43|1694.43|1696.18|1694.18|1696.43|1694.43|1695.94|1693.94|0
1636377600000|2021-11-08 13:20:00|1696.43|1694.43|1697.18|1695.18|1697.43|1695.43|1696.18|1694.18|0
1636377900000|2021-11-08 13:25:00|1697.43|1695.43|1697.93|1695.93|1698.43|1696.43|1697.18|1695.18|0
1636378200000|2021-11-08 13:30:00|1698.18|1696.18|1697.93|1695.93|1698.18|1696.18|1697.18|1695.18|0
1636378500000|2021-11-08 13:35:00|1697.68|1695.68|1699.18|1697.18|1699.43|1697.43|1697.68|1695.68|0
1636378800000|2021-11-08 13:40:00|1699.43|1697.43|1699.68|1697.68|1699.92|1697.92|1698.43|1696.43|0
1636379100000|2021-11-08 13:45:00|1699.43|1697.43|1699.43|1697.43|1699.92|1697.92|1699.18|1697.18|0
1636379400000|2021-11-08 13:50:00|1699.67|1697.67|1700.17|1698.17|1700.42|1698.42|1699.67|1697.67|0
1636379700000|2021-11-08 13:55:00|1700.42|1698.42|1701.42|1699.42|1701.42|1699.42|1700.42|1698.42|0
1636380000000|2021-11-08 14:00:00|1701.17|1699.17|1700.92|1698.92|1701.67|1699.67|1700.42|1698.42|0
1636380300000|2021-11-08 14:05:00|1701.17|1699.17|1701.42|1699.42|1701.67|1699.67|1700.67|1698.67|0
1636380600000|2021-11-08 14:10:00|1701.67|1699.67|1703.66|1701.66|1703.66|1701.66|1701.42|1699.42|0
1636380900000|2021-11-08 14:15:00|1703.42|1701.42|1703.17|1701.17|1703.66|1701.66|1702.17|1700.17|0
1636381200000|2021-11-08 14:20:00|1703.41|1701.41|1705.41|1703.41|1705.66|1703.66|1702.92|1700.92|0
1636381500000|2021-11-08 14:25:00|1705.16|1703.16|1703.41|1701.41|1705.16|1703.16|1703.16|1701.16|0
1636381800000|2021-11-08 14:30:00|1703.16|1701.16|1706.4|1704.4|1707.9|1705.9|1701.67|1699.67|0
1636382100000|2021-11-08 14:35:00|1705.93|1703.93|1699.85|1697.85|1708.34|1706.34|1699.35|1697.35|0
1636382400000|2021-11-08 14:40:00|1700.6|1698.6|1701.85|1699.85|1703.85|1701.85|1699.85|1697.85|0
1636382700000|2021-11-08 14:45:00|1702.35|1700.35|1702.35|1700.35|1703.1|1701.1|1699.1|1697.1|0
1636383000000|2021-11-08 14:50:00|1702.85|1700.85|1700.85|1698.85|1703.85|1701.85|1699.35|1697.35|0
1636383300000|2021-11-08 14:55:00|1700.6|1698.6|1700.85|1698.85|1700.85|1698.85|1696.61|1694.61|0
1636383600000|2021-11-08 15:00:00|1701.1|1699.1|1695.36|1693.36|1701.35|1699.35|1695.11|1693.11|0
1636383900000|2021-11-08 15:05:00|1695.61|1693.61|1696.61|1694.61|1698.85|1696.85|1695.36|1693.36|0
1636384200000|2021-11-08 15:10:00|1696.36|1694.36|1699.6|1697.6|1700.6|1698.6|1696.36|1694.36|0
1636384500000|2021-11-08 15:15:00|1699.35|1697.35|1701.84|1699.84|1702.59|1700.59|1699.35|1697.35|0
1636384800000|2021-11-08 15:20:00|1702.09|1700.09|1702.34|1700.34|1703.84|1701.84|1702.09|1700.09|0
1636385100000|2021-11-08 15:25:00|1702.09|1700.09|1700.35|1698.35|1704.09|1702.09|1700.35|1698.35|0
1636385400000|2021-11-08 15:30:00|1700.6|1698.6|1701.34|1699.34|1703.34|1701.34|1698.85|1696.85|0
1636385700000|2021-11-08 15:35:00|1701.59|1699.59|1697.85|1695.85|1702.84|1700.84|1697.6|1695.6|0
1636386000000|2021-11-08 15:40:00|1698.1|1696.1|1696.35|1694.35|1698.85|1696.85|1692.86|1690.86|0
1636386300000|2021-11-08 15:45:00|1696.1|1694.1|1701.09|1699.09|1701.09|1699.09|1695.61|1693.61|0
1636386600000|2021-11-08 15:50:00|1700.84|1698.84|1698.85|1696.85|1700.84|1698.84|1698.35|1696.35|0
1636386900000|2021-11-08 15:55:00|1698.6|1696.6|1696.85|1694.85|1698.85|1696.85|1696.72|1694.72|0
1636387200000|2021-11-08 16:00:00|1697.1|1695.1|1698.1|1696.1|1699.1|1697.1|1695.85|1693.85|0
1636387500000|2021-11-08 16:05:00|1697.85|1695.85|1695.6|1693.6|1697.85|1695.85|1693.86|1691.86|0
1636387800000|2021-11-08 16:10:00|1695.36|1693.36|1693.62|1691.62|1696.1|1694.1|1693.37|1691.37|0
1636388100000|2021-11-08 16:15:00|1693.87|1691.87|1697.12|1695.12|1697.36|1695.36|1692.87|1690.87|0
1636388400000|2021-11-08 16:20:00|1696.87|1694.87|1697.11|1695.11|1698.61|1696.61|1696.12|1694.12|0
1636388700000|2021-11-08 16:25:00|1697.36|1695.36|1698.61|1696.61|1699.86|1697.86|1697.36|1695.36|0
1636389000000|2021-11-08 16:30:00|1699.36|1697.36|1697.61|1695.61|1699.85|1697.85|1696.86|1694.86|0
1636389300000|2021-11-08 16:35:00|1697.86|1695.86|1696.11|1694.11|1698.86|1696.86|1695.61|1693.61|0
1636389600000|2021-11-08 16:40:00|1696.36|1694.36|1694.86|1692.86|1696.61|1694.61|1694.86|1692.86|0
1636389900000|2021-11-08 16:45:00|1694.61|1692.61|1694.12|1692.12|1696.11|1694.11|1694.12|1692.12|0
1636390200000|2021-11-08 16:50:00|1694.36|1692.36|1694.12|1692.12|1694.61|1692.61|1692.37|1690.37|0
1636390500000|2021-11-08 16:55:00|1693.87|1691.87|1692.87|1690.87|1693.87|1691.87|1691.62|1689.62|0
1636390800000|2021-11-08 17:00:00|1692.37|1690.37|1688.63|1686.63|1693.62|1691.62|1688.63|1686.63|0
1636391100000|2021-11-08 17:05:00|1689.13|1687.13|1690.65|1688.65|1691.15|1689.15|1689.13|1687.13|0
1636391400000|2021-11-08 17:10:00|1690.9|1688.9|1689.4|1687.4|1691.89|1689.89|1689.4|1687.4|0
1636391700000|2021-11-08 17:15:00|1689.65|1687.65|1692.15|1690.15|1692.9|1690.9|1688.65|1686.65|0
1636392000000|2021-11-08 17:20:00|1692.4|1690.4|1692.15|1690.15|1693.15|1691.15|1691.16|1689.16|0
1636392300000|2021-11-08 17:25:00|1692.4|1690.4|1692.15|1690.15|1693.15|1691.15|1691.65|1689.65|0
1636392600000|2021-11-08 17:30:00|1692.4|1690.4|1693.65|1691.65|1694.15|1692.15|1690.41|1688.41|0
1636392900000|2021-11-08 17:35:00|1693.9|1691.9|1690.41|1688.41|1693.9|1691.9|1690.41|1688.41|0
1636393200000|2021-11-08 17:40:00|1690.16|1688.16|1692.15|1690.15|1692.65|1690.65|1690.16|1688.16|0
1636393500000|2021-11-08 17:45:00|1692.4|1690.4|1691.65|1689.65|1693.4|1691.4|1691.15|1689.15|0
1636393800000|2021-11-08 17:50:00|1691.4|1689.4|1690.66|1688.66|1691.65|1689.65|1690.16|1688.16|0
1636394100000|2021-11-08 17:55:00|1690.9|1688.9|1692.4|1690.4|1692.4|1690.4|1688.66|1686.66|0
1636394400000|2021-11-08 18:00:00|1692.65|1690.65|1691.65|1689.65|1692.65|1690.65|1690.9|1688.9|0
1636394700000|2021-11-08 18:05:00|1692.15|1690.15|1691.65|1689.65|1692.9|1690.9|1691.4|1689.4|0
1636395000000|2021-11-08 18:10:00|1691.9|1689.9|1693.9|1691.9|1695.39|1693.39|1691.15|1689.15|0
1636395300000|2021-11-08 18:15:00|1693.65|1691.65|1694.4|1692.4|1694.65|1692.65|1692.65|1690.65|0
1636395600000|2021-11-08 18:20:00|1694.65|1692.65|1695.39|1693.39|1695.89|1693.89|1694.4|1692.4|0
1636395900000|2021-11-08 18:25:00|1695.64|1693.64|1694.89|1692.89|1696.14|1694.14|1694.64|1692.64|0
1636396200000|2021-11-08 18:30:00|1694.64|1692.64|1693.4|1691.4|1695.64|1693.64|1693.4|1691.4|0
1636396500000|2021-11-08 18:35:00|1693.65|1691.65|1694.39|1692.39|1694.89|1692.89|1692.9|1690.9|0
1636396800000|2021-11-08 18:40:00|1694.15|1692.15|1695.14|1693.14|1695.39|1693.39|1693.9|1691.9|0
1636397100000|2021-11-08 18:45:00|1694.89|1692.89|1695.39|1693.39|1696.14|1694.14|1694.14|1692.14|0
1636397400000|2021-11-08 18:50:00|1695.14|1693.14|1696.39|1694.39|1696.64|1694.64|1695.14|1693.14|0
1636397700000|2021-11-08 18:55:00|1696.14|1694.14|1696.64|1694.64|1697.39|1695.39|1696.14|1694.14|0
1636398000000|2021-11-08 19:00:00|1696.39|1694.39|1698.88|1696.88|1699.13|1697.13|1696.39|1694.39|0
1636398300000|2021-11-08 19:05:00|1698.63|1696.63|1699.13|1697.13|1699.88|1697.88|1697.89|1695.89|0
1636398600000|2021-11-08 19:10:00|1699.38|1697.38|1697.89|1695.89|1699.38|1697.38|1697.64|1695.64|0
1636398900000|2021-11-08 19:15:00|1698.13|1696.13|1699.75|1697.75|1700.63|1698.63|1697.89|1695.89|0
1636399200000|2021-11-08 19:20:00|1700.13|1698.13|1697.14|1695.14|1700.13|1698.13|1696.14|1694.14|0
1636399500000|2021-11-08 19:25:00|1697.01|1695.01|1695.89|1693.89|1697.01|1695.01|1695.39|1693.39|0
1636399800000|2021-11-08 19:30:00|1695.64|1693.64|1698.13|1696.13|1699.38|1697.38|1695.64|1693.64|0
1636400100000|2021-11-08 19:35:00|1697.88|1695.88|1698.13|1696.13|1698.13|1696.13|1697.14|1695.14|0
1636400400000|2021-11-08 19:40:00|1698.38|1696.38|1699.13|1697.13|1699.38|1697.38|1697.88|1695.88|0
1636400700000|2021-11-08 19:45:00|1698.88|1696.88|1699.13|1697.13|1700.13|1698.13|1698.63|1696.63|0
1636401000000|2021-11-08 19:50:00|1699.38|1697.38|1698.13|1696.13|1699.63|1697.63|1698.13|1696.13|0
1636401300000|2021-11-08 19:55:00|1698.38|1696.38|1700.88|1698.88|1700.88|1698.88|1698.13|1696.13|0
1636401600000|2021-11-08 20:00:00|1700.63|1698.63|1700.38|1698.38|1700.88|1698.88|1699.13|1697.13|0
1636401900000|2021-11-08 20:05:00|1700.63|1698.63|1699.59|1697.59|1700.88|1698.88|1697.83|1695.83|0
1636402200000|2021-11-08 20:10:00|1699.34|1697.34|1699.09|1697.09|1699.84|1697.84|1697.34|1695.34|0
1636402500000|2021-11-08 20:15:00|1699.34|1697.34|1698.84|1696.84|1699.59|1697.59|1698.09|1696.09|0
1636402800000|2021-11-08 20:20:00|1699.09|1697.09|1698.59|1696.59|1700.59|1698.59|1698.34|1696.34|0
1636403100000|2021-11-08 20:25:00|1698.84|1696.84|1697.09|1695.09|1698.96|1696.96|1695.35|1693.35|0
1636403400000|2021-11-08 20:30:00|1696.96|1694.96|1697.84|1695.84|1698.34|1696.34|1696.1|1694.1|0
1636403700000|2021-11-08 20:35:00|1697.59|1695.59|1698.59|1696.59|1699.34|1697.34|1697.34|1695.34|0
1636404000000|2021-11-08 20:40:00|1698.34|1696.34|1694.35|1692.35|1698.34|1696.34|1694.35|1692.35|0
1636404300000|2021-11-08 20:45:00|1694.6|1692.6|1691.85|1689.85|1694.6|1692.6|1691.6|1689.6|0
1636404600000|2021-11-08 20:50:00|1694.1|1692.1|1697.59|1695.59|1698.59|1696.59|1693.6|1691.6|0
1636404900000|2021-11-08 20:55:00|1697.84|1695.84|1695.6|1693.6|1698.09|1696.09|1694.85|1692.85|0
1636405200000|2021-11-08 21:00:00|1694.85|1692.85|1691.6|1689.6|1696.59|1694.59|1690.61|1688.61|0
1636405500000|2021-11-08 21:05:00|1692.1|1690.1|1692.6|1690.6|1692.85|1690.85|1691.6|1689.6|0
1636405800000|2021-11-08 21:10:00|1692.72|1690.72|1694.1|1692.1|1694.6|1692.6|1692.1|1690.1|0
1636406100000|2021-11-08 21:15:00|1693.05|1690.65|1692.05|1689.65|1693.3|1690.9|1692.05|1689.65|0
1636406400000|2021-11-08 21:20:00|1691.8|1689.4|1692.55|1690.15|1692.8|1690.4|1691.8|1689.4|0
1636406700000|2021-11-08 21:25:00|1692.3|1689.9|1692.05|1689.65|1693.05|1690.65|1692.05|1689.65|0
1636407000000|2021-11-08 21:30:00|1692.3|1689.9|1692.8|1690.4|1693.55|1691.15|1692.05|1689.65|0
1636407300000|2021-11-08 21:35:00|1692.55|1690.15|1692.3|1689.9|1692.67|1690.27|1692.05|1689.65|0
1636407600000|2021-11-08 21:40:00|1692.55|1690.15|1693.05|1690.65|1693.55|1691.15|1692.55|1690.15|0
1636407900000|2021-11-08 21:45:00|1693.3|1690.9|1692.8|1690.4|1693.55|1691.15|1692.55|1690.15|0
1636408200000|2021-11-08 21:50:00|1693.05|1690.65|1693.8|1691.4|1694.05|1691.65|1693.05|1690.65|0
1636408500000|2021-11-08 21:55:00|1693.55|1691.15|1693.42|1691.02|1694.05|1691.65|1693.05|1690.65|0
1636408800000|2021-11-08 22:00:00|1693.29|1690.89|1693.26|1690.86|1693.37|1690.97|1693.26|1690.86|0
1636409100000|2021-11-08 22:05:00|1693.22|1690.82|1692.85|1690.45|1693.55|1691.15|1692.82|1690.42|0
1636409400000|2021-11-08 22:10:00|1692.82|1690.42|1692.82|1690.42|1692.93|1690.53|1692.82|1690.42|0
1636410000000|2021-11-08 22:20:00|1692.75|1690.35|1692.82|1690.42|1692.82|1690.42|1692.75|1690.35|0
1636410300000|2021-11-08 22:25:00|1692.85|1690.45|1692.45|1690.05|1692.89|1690.49|1692.45|1690.05|0
1636410600000|2021-11-08 22:30:00|1692.42|1690.02|1692.75|1690.35|1692.75|1690.35|1692.42|1690.02|0
1636410900000|2021-11-08 22:35:00|1692.64|1690.24|1692.56|1690.16|1692.71|1690.31|1692.53|1690.13|0
1636411200000|2021-11-08 22:40:00|1692.6|1690.2|1692.64|1690.24|1692.64|1690.24|1692.53|1690.13|0
1636411500000|2021-11-08 22:45:00|1692.6|1690.2|1692.71|1690.31|1692.71|1690.31|1692.56|1690.16|0
1636411800000|2021-11-08 22:50:00|1692.6|1690.2|1692.16|1689.76|1692.6|1690.2|1692.16|1689.76|0
1636412100000|2021-11-08 22:55:00|1692.34|1689.94|1692.34|1689.94|1692.34|1689.94|1692.09|1689.69|0
1636412400000|2021-11-08 23:00:00|1692.67|1690.27|1692.55|1690.15|1693.54|1691.14|1691.55|1689.15|0
1636412700000|2021-11-08 23:05:00|1692.3|1689.9|1692.55|1690.15|1692.55|1690.15|1692.05|1689.65|0
1636413000000|2021-11-08 23:10:00|1692.67|1690.27|1690.8|1688.4|1692.8|1690.4|1690.55|1688.15|0
1636413300000|2021-11-08 23:15:00|1691.05|1688.65|1689.3|1686.9|1691.3|1688.9|1689.3|1686.9|0
1636413600000|2021-11-08 23:20:00|1689.55|1687.15|1689.8|1687.4|1690.05|1687.65|1689.3|1686.9|0
1636413900000|2021-11-08 23:25:00|1690.05|1687.65|1691.55|1689.15|1691.8|1689.4|1690.05|1687.65|0
1636414200000|2021-11-08 23:30:00|1691.8|1689.4|1691.55|1689.15|1691.8|1689.4|1690.8|1688.4|0
1636414500000|2021-11-08 23:35:00|1691.3|1688.9|1691.3|1688.9|1692.05|1689.65|1691.05|1688.65|0
1636414800000|2021-11-08 23:40:00|1691.55|1689.15|1692.05|1689.65|1692.55|1690.15|1691.55|1689.15|0
1636415100000|2021-11-08 23:45:00|1691.8|1689.4|1691.05|1688.65|1693.04|1690.64|1691.05|1688.65|0
1636415400000|2021-11-08 23:50:00|1690.8|1688.4|1690.3|1687.9|1691.3|1688.9|1690.05|1687.65|0
1636415700000|2021-11-08 23:55:00|1690.05|1687.65|1690.17|1687.77|1691.05|1688.65|1689.8|1687.4|0
1636416000000|2021-11-09 00:00:00|1690.3|1687.9|1690.05|1687.65|1690.8|1688.4|1689.05|1686.65|0
1636416300000|2021-11-09 00:05:00|1690.3|1687.9|1690.8|1688.4|1691.55|1689.15|1690.17|1687.77|0
1636416600000|2021-11-09 00:10:00|1690.92|1688.52|1689.55|1687.15|1691.05|1688.65|1689.55|1687.15|0
1636416900000|2021-11-09 00:15:00|1689.3|1686.9|1686.81|1684.41|1689.3|1686.9|1686.81|1684.41|0
1636417200000|2021-11-09 00:20:00|1687.05|1684.65|1687.92|1685.52|1688.05|1685.65|1687.05|1684.65|0
1636417500000|2021-11-09 00:25:00|1687.8|1685.4|1685.31|1682.91|1687.8|1685.4|1685.06|1682.66|0
1636417800000|2021-11-09 00:30:00|1685.56|1683.16|1684.56|1682.16|1686.06|1683.66|1684.31|1681.91|0
1636418100000|2021-11-09 00:35:00|1684.68|1682.28|1684.81|1682.41|1685.81|1683.41|1684.06|1681.66|0
1636418400000|2021-11-09 00:40:00|1685.31|1682.91|1684.81|1682.41|1685.56|1683.16|1684.56|1682.16|0
1636418700000|2021-11-09 00:45:00|1685.06|1682.66|1685.31|1682.91|1685.31|1682.91|1684.56|1682.16|0
1636419000000|2021-11-09 00:50:00|1685.06|1682.66|1684.81|1682.41|1685.06|1682.66|1684.31|1681.91|0
1636419300000|2021-11-09 00:55:00|1684.56|1682.16|1684.06|1681.66|1684.56|1682.16|1683.31|1680.91|0
1636419600000|2021-11-09 01:00:00|1683.81|1681.41|1683.31|1680.91|1684.56|1682.16|1683.06|1680.66|0
1636419900000|2021-11-09 01:05:00|1683.56|1681.16|1683.56|1681.16|1683.81|1681.41|1683.06|1680.66|0
1636420200000|2021-11-09 01:10:00|1683.81|1681.41|1684.56|1682.16|1684.56|1682.16|1683.56|1681.16|0
1636420500000|2021-11-09 01:15:00|1684.81|1682.41|1685.06|1682.66|1685.31|1682.91|1684.31|1681.91|0
1636420800000|2021-11-09 01:20:00|1685.31|1682.91|1685.06|1682.66|1685.31|1682.91|1684.31|1681.91|0
1636421100000|2021-11-09 01:25:00|1684.81|1682.41|1684.31|1681.91|1684.81|1682.41|1684.06|1681.66|0
1636421400000|2021-11-09 01:30:00|1684.06|1681.66|1683.18|1680.78|1684.31|1681.91|1682.81|1680.41|0
1636421700000|2021-11-09 01:35:00|1683.31|1680.91|1683.56|1681.16|1683.81|1681.41|1682.06|1679.66|0
1636422000000|2021-11-09 01:40:00|1683.68|1681.28|1683.06|1680.66|1683.81|1681.41|1682.81|1680.41|0
1636422300000|2021-11-09 01:45:00|1682.81|1680.41|1683.56|1681.16|1684.06|1681.66|1682.56|1680.16|0
1636422600000|2021-11-09 01:50:00|1683.31|1680.91|1684.06|1681.66|1684.31|1681.91|1683.31|1680.91|0
1636422900000|2021-11-09 01:55:00|1683.81|1681.41|1683.56|1681.16|1684.31|1681.91|1682.56|1680.16|0
1636423200000|2021-11-09 02:00:00|1683.81|1681.41|1684.68|1682.28|1685.05|1682.65|1683.31|1680.91|0
1636423500000|2021-11-09 02:05:00|1684.56|1682.16|1684.8|1682.4|1685.05|1682.65|1684.56|1682.16|0
1636423800000|2021-11-09 02:10:00|1684.92|1682.52|1686.05|1683.65|1686.55|1684.15|1684.92|1682.52|0
1636424100000|2021-11-09 02:15:00|1686.3|1683.9|1686.55|1684.15|1686.55|1684.15|1685.8|1683.4|0
1636424400000|2021-11-09 02:20:00|1686.3|1683.9|1686.3|1683.9|1686.55|1684.15|1686.05|1683.65|0
1636424700000|2021-11-09 02:25:00|1686.05|1683.65|1686.05|1683.65|1686.3|1683.9|1685.8|1683.4|0
1636425000000|2021-11-09 02:30:00|1685.8|1683.4|1685.8|1683.4|1685.8|1683.4|1685.3|1682.9|0
1636425300000|2021-11-09 02:35:00|1685.55|1683.15|1686.05|1683.65|1686.3|1683.9|1685.55|1683.15|0
1636425600000|2021-11-09 02:40:00|1686.17|1683.77|1686.05|1683.65|1686.55|1684.15|1685.8|1683.4|0
1636425900000|2021-11-09 02:45:00|1686.3|1683.9|1686.55|1684.15|1686.8|1684.4|1686.05|1683.65|0
1636426200000|2021-11-09 02:50:00|1686.8|1684.4|1687.05|1684.65|1687.05|1684.65|1686.55|1684.15|0
1636426500000|2021-11-09 02:55:00|1686.8|1684.4|1686.3|1683.9|1687.05|1684.65|1686.3|1683.9|0
1636426800000|2021-11-09 03:00:00|1686.42|1684.02|1685.8|1683.4|1686.42|1684.02|1685.55|1683.15|0
1636427100000|2021-11-09 03:05:00|1685.55|1683.15|1686.3|1683.9|1686.3|1683.9|1685.3|1682.9|0
1636427400000|2021-11-09 03:10:00|1686.55|1684.15|1685.8|1683.4|1686.8|1684.4|1685.8|1683.4|0
1636427700000|2021-11-09 03:15:00|1685.67|1683.27|1685.8|1683.4|1686.05|1683.65|1685.55|1683.15|0
1636428000000|2021-11-09 03:20:00|1686.05|1683.65|1686.05|1683.65|1686.05|1683.65|1685.55|1683.15|0
1636428300000|2021-11-09 03:25:00|1686.3|1683.9|1686.05|1683.65|1686.3|1683.9|1685.92|1683.52|0
1636428600000|2021-11-09 03:30:00|1686.3|1683.9|1685.57|1683.17|1686.57|1684.17|1685.32|1682.92|0
1636428900000|2021-11-09 03:35:00|1685.32|1682.92|1684.57|1682.17|1685.32|1682.92|1683.82|1681.42|0
1636429200000|2021-11-09 03:40:00|1684.32|1681.92|1684.32|1681.92|1684.82|1682.42|1684.32|1681.92|0
1636429500000|2021-11-09 03:45:00|1684.57|1682.17|1683.32|1680.92|1684.57|1682.17|1683.07|1680.67|0
1636429800000|2021-11-09 03:50:00|1683.07|1680.67|1682.08|1679.68|1683.32|1680.92|1682.08|1679.68|0
1636430100000|2021-11-09 03:55:00|1682.33|1679.93|1683.07|1680.67|1683.07|1680.67|1681.83|1679.43|0
1636430400000|2021-11-09 04:00:00|1683.19|1680.79|1683.69|1681.29|1683.82|1681.42|1683.07|1680.67|0
1636430700000|2021-11-09 04:05:00|1683.82|1681.42|1683.82|1681.42|1683.82|1681.42|1683.57|1681.17|0
1636431000000|2021-11-09 04:10:00|1683.57|1681.17|1683.32|1680.92|1683.94|1681.54|1683.32|1680.92|0
1636431300000|2021-11-09 04:15:00|1683.07|1680.67|1682.82|1680.42|1683.32|1680.92|1682.82|1680.42|0
1636431600000|2021-11-09 04:20:00|1682.57|1680.17|1683.07|1680.67|1683.07|1680.67|1682.32|1679.92|0
1636431900000|2021-11-09 04:25:00|1682.82|1680.42|1683.57|1681.17|1683.57|1681.17|1682.82|1680.42|0
1636432200000|2021-11-09 04:30:00|1683.32|1680.92|1684.32|1681.92|1684.32|1681.92|1683.32|1680.92|0
1636432500000|2021-11-09 04:35:00|1684.07|1681.67|1684.32|1681.92|1684.57|1682.17|1683.94|1681.54|0
1636432800000|2021-11-09 04:40:00|1684.07|1681.67|1684.07|1681.67|1684.32|1681.92|1683.82|1681.42|0
1636433100000|2021-11-09 04:45:00|1683.82|1681.42|1683.57|1681.17|1684.07|1681.67|1683.32|1680.92|0
1636433400000|2021-11-09 04:50:00|1683.44|1681.04|1683.32|1680.92|1683.57|1681.17|1683.32|1680.92|0
1636433700000|2021-11-09 04:55:00|1683.07|1680.67|1683.57|1681.17|1683.57|1681.17|1682.82|1680.42|0
1636434000000|2021-11-09 05:00:00|1683.82|1681.42|1684.07|1681.67|1684.57|1682.17|1683.82|1681.42|0
1636434300000|2021-11-09 05:05:00|1683.82|1681.42|1684.32|1681.92|1684.57|1682.17|1683.82|1681.42|0
1636434600000|2021-11-09 05:10:00|1684.57|1682.17|1684.07|1681.67|1684.57|1682.17|1684.07|1681.67|0
1636434900000|2021-11-09 05:15:00|1684.19|1681.79|1684.82|1682.42|1685.07|1682.67|1684.07|1681.67|0
1636435200000|2021-11-09 05:20:00|1684.94|1682.54|1685.31|1682.91|1685.31|1682.91|1684.82|1682.42|0
1636435500000|2021-11-09 05:25:00|1685.43|1683.03|1685.81|1683.41|1686.56|1684.16|1685.07|1682.67|0
1636435800000|2021-11-09 05:30:00|1685.93|1683.53|1685.56|1683.16|1686.06|1683.66|1685.56|1683.16|0
1636436100000|2021-11-09 05:35:00|1685.43|1683.03|1687.06|1684.66|1687.06|1684.66|1685.43|1683.03|0
1636436400000|2021-11-09 05:40:00|1687.56|1685.16|1688.06|1685.66|1688.31|1685.91|1687.31|1684.91|0
1636436700000|2021-11-09 05:45:00|1688.31|1685.91|1689.31|1686.91|1689.55|1687.15|1688.06|1685.66|0
1636437000000|2021-11-09 05:50:00|1689.06|1686.66|1688.81|1686.41|1689.31|1686.91|1688.81|1686.41|0
1636437300000|2021-11-09 05:55:00|1689.06|1686.66|1689.06|1686.66|1689.3|1686.9|1688.31|1685.91|0
1636437600000|2021-11-09 06:00:00|1689.55|1687.15|1690.3|1687.9|1690.55|1688.15|1689.55|1687.15|0
1636437900000|2021-11-09 06:05:00|1690.17|1687.77|1690.05|1687.65|1690.17|1687.77|1689.8|1687.4|0
1636438200000|2021-11-09 06:10:00|1689.92|1687.52|1689.8|1687.4|1690.05|1687.65|1689.42|1687.02|0
1636438500000|2021-11-09 06:15:00|1689.55|1687.15|1689.55|1687.15|1689.55|1687.15|1689.05|1686.65|0
1636438800000|2021-11-09 06:20:00|1689.8|1687.4|1688.31|1685.91|1690.05|1687.65|1688.31|1685.91|0
1636439100000|2021-11-09 06:25:00|1688.56|1686.16|1688.56|1686.16|1689.05|1686.65|1688.31|1685.91|0
1636439400000|2021-11-09 06:30:00|1688.8|1686.4|1689.8|1687.4|1689.8|1687.4|1688.8|1686.4|0
1636439700000|2021-11-09 06:35:00|1689.92|1687.52|1689.42|1687.02|1690.3|1687.9|1689.3|1686.9|0
1636440000000|2021-11-09 06:40:00|1689.55|1687.15|1688.8|1686.4|1689.55|1687.15|1688.8|1686.4|0
1636440300000|2021-11-09 06:45:00|1688.79|1686.39|1689.05|1686.65|1689.3|1686.9|1688.79|1686.39|0
1636440600000|2021-11-09 06:50:00|1689.17|1686.77|1689.3|1686.9|1689.55|1687.15|1688.92|1686.52|0
1636440900000|2021-11-09 06:55:00|1689.42|1687.02|1689.3|1686.9|1689.55|1687.15|1689.05|1686.65|0
1636441200000|2021-11-09 07:00:00|1689.55|1687.15|1688.8|1686.4|1689.8|1687.4|1688.8|1686.4|0
1636441500000|2021-11-09 07:05:00|1688.92|1686.52|1689.05|1686.65|1689.3|1686.9|1688.3|1685.9|0
1636441800000|2021-11-09 07:10:00|1688.92|1686.52|1689.05|1686.65|1689.55|1687.15|1688.8|1686.4|0
1636442100000|2021-11-09 07:15:00|1689.3|1686.9|1689.8|1687.4|1690.05|1687.65|1688.8|1686.4|0
1636442400000|2021-11-09 07:20:00|1689.55|1687.15|1690.67|1688.27|1691.05|1688.65|1689.55|1687.15|0
1636442700000|2021-11-09 07:25:00|1690.8|1688.4|1690.3|1687.9|1690.8|1688.4|1689.55|1687.15|0
1636443000000|2021-11-09 07:30:00|1690.05|1687.65|1690.05|1687.65|1690.55|1688.15|1689.8|1687.4|0
1636443300000|2021-11-09 07:35:00|1690.17|1687.77|1689.17|1686.77|1690.17|1687.77|1689.17|1686.77|0
1636443600000|2021-11-09 07:40:00|1689.05|1686.65|1688.67|1686.27|1689.3|1686.9|1688.3|1685.9|0
1636443900000|2021-11-09 07:45:00|1688.8|1686.4|1687.55|1685.15|1689.05|1686.65|1687.42|1685.02|0
1636444200000|2021-11-09 07:50:00|1687.8|1685.4|1688.05|1685.65|1688.05|1685.65|1687.3|1684.9|0
1636444500000|2021-11-09 07:55:00|1687.8|1685.4|1688.05|1685.65|1688.05|1685.65|1687.42|1685.02|0
1636444800000|2021-11-09 08:00:00|1687.8|1685.4|1687.07|1684.67|1688.56|1686.16|1686.82|1684.42|0
1636445100000|2021-11-09 08:05:00|1686.62|1684.62|1689.86|1687.86|1690.36|1688.36|1686.62|1684.62|0
1636445400000|2021-11-09 08:10:00|1689.61|1687.61|1692.6|1690.6|1693.1|1691.1|1689.36|1687.36|0
1636445700000|2021-11-09 08:15:00|1692.85|1690.85|1692.72|1690.72|1693.1|1691.1|1692.1|1690.1|0
1636446000000|2021-11-09 08:20:00|1692.6|1690.6|1693.85|1691.85|1694.6|1692.6|1692.6|1690.6|0
1636446300000|2021-11-09 08:25:00|1693.6|1691.6|1692.35|1690.35|1693.85|1691.85|1692.1|1690.1|0
1636446600000|2021-11-09 08:30:00|1692.6|1690.6|1695.36|1693.36|1695.36|1693.36|1692.6|1690.6|0
1636446900000|2021-11-09 08:35:00|1695.61|1693.61|1694.86|1692.86|1696.11|1694.11|1694.86|1692.86|0
1636447200000|2021-11-09 08:40:00|1695.11|1693.11|1695.86|1693.86|1696.35|1694.35|1694.61|1692.61|0
1636447500000|2021-11-09 08:45:00|1695.61|1693.61|1696.6|1694.6|1696.6|1694.6|1695.11|1693.11|0
1636447800000|2021-11-09 08:50:00|1696.35|1694.35|1696.85|1694.85|1696.85|1694.85|1696.1|1694.1|0
1636448100000|2021-11-09 08:55:00|1696.72|1694.72|1696.1|1694.1|1697.35|1695.35|1695.61|1693.61|0
1636448400000|2021-11-09 09:00:00|1695.85|1693.85|1695.11|1693.11|1696.1|1694.1|1694.86|1692.86|0
1636448700000|2021-11-09 09:05:00|1694.98|1692.98|1694.48|1692.48|1694.98|1692.98|1694.11|1692.11|0
1636449000000|2021-11-09 09:10:00|1694.61|1692.61|1695.36|1693.36|1695.85|1693.85|1694.36|1692.36|0
1636449300000|2021-11-09 09:15:00|1695.6|1693.6|1695.11|1693.11|1696.1|1694.1|1694.86|1692.86|0
1636449600000|2021-11-09 09:20:00|1694.86|1692.86|1694.86|1692.86|1695.11|1693.11|1694.36|1692.36|0
1636449900000|2021-11-09 09:25:00|1694.61|1692.61|1694.11|1692.11|1694.61|1692.61|1692.86|1690.86|0
1636450200000|2021-11-09 09:30:00|1694.23|1692.23|1695.1|1693.1|1695.1|1693.1|1693.86|1691.86|0
1636450500000|2021-11-09 09:35:00|1694.86|1692.86|1695.1|1693.1|1695.35|1693.35|1694.36|1692.36|0
1636450800000|2021-11-09 09:40:00|1694.97|1692.97|1695.85|1693.85|1695.85|1693.85|1694.61|1692.61|0
1636451100000|2021-11-09 09:45:00|1695.97|1693.97|1696.35|1694.35|1696.85|1694.85|1695.85|1693.85|0
1636451400000|2021-11-09 09:50:00|1696.47|1694.47|1696.35|1694.35|1696.6|1694.6|1696.1|1694.1|0
1636451700000|2021-11-09 09:55:00|1696.6|1694.6|1696.35|1694.35|1697.1|1695.1|1696.1|1694.1|0
1636452000000|2021-11-09 10:00:00|1696.6|1694.6|1696.35|1694.35|1697.1|1695.1|1696.35|1694.35|0
1636452300000|2021-11-09 10:05:00|1696.47|1694.47|1696.85|1694.85|1696.85|1694.85|1696.35|1694.35|0
1636452600000|2021-11-09 10:10:00|1696.6|1694.6|1698.6|1696.6|1698.6|1696.6|1696.6|1694.6|0
1636452900000|2021-11-09 10:15:00|1698.85|1696.85|1698.1|1696.1|1698.85|1696.85|1697.85|1695.85|0
1636453200000|2021-11-09 10:20:00|1697.85|1695.85|1698.1|1696.1|1698.35|1696.35|1697.85|1695.85|0
1636453500000|2021-11-09 10:25:00|1697.85|1695.85|1697.35|1695.35|1698.1|1696.1|1697.1|1695.1|0
1636453800000|2021-11-09 10:30:00|1697.22|1695.22|1697.1|1695.1|1697.6|1695.6|1697.1|1695.1|0
1636454100000|2021-11-09 10:35:00|1696.85|1694.85|1697.35|1695.35|1697.6|1695.6|1696.35|1694.35|0
1636454400000|2021-11-09 10:40:00|1697.47|1695.47|1696.6|1694.6|1697.85|1695.85|1696.6|1694.6|0
1636454700000|2021-11-09 10:45:00|1696.47|1694.47|1697.35|1695.35|1697.6|1695.6|1696.47|1694.47|0
1636455000000|2021-11-09 10:50:00|1697.6|1695.6|1697.35|1695.35|1697.6|1695.6|1697.1|1695.1|0
1636455300000|2021-11-09 10:55:00|1697.59|1695.59|1696.85|1694.85|1697.84|1695.84|1696.6|1694.6|0
1636455600000|2021-11-09 11:00:00|1696.6|1694.6|1697.1|1695.1|1697.1|1695.1|1696.6|1694.6|0
1636455900000|2021-11-09 11:05:00|1696.85|1694.85|1695.6|1693.6|1696.85|1694.85|1695.6|1693.6|0
1636456200000|2021-11-09 11:10:00|1695.85|1693.85|1696.35|1694.35|1696.85|1694.85|1695.85|1693.85|0
1636456500000|2021-11-09 11:15:00|1696.6|1694.6|1698.09|1696.09|1698.09|1696.09|1696.6|1694.6|0
1636456800000|2021-11-09 11:20:00|1697.84|1695.84|1697.59|1695.59|1698.59|1696.59|1697.34|1695.34|0
1636457100000|2021-11-09 11:25:00|1697.46|1695.46|1697.09|1695.09|1697.59|1695.59|1697.09|1695.09|0
1636457400000|2021-11-09 11:30:00|1696.84|1694.84|1697.09|1695.09|1697.34|1695.34|1696.6|1694.6|0
1636457700000|2021-11-09 11:35:00|1697.21|1695.21|1697.09|1695.09|1697.34|1695.34|1696.84|1694.84|0
1636458000000|2021-11-09 11:40:00|1697.34|1695.34|1697.09|1695.09|1697.34|1695.34|1696.84|1694.84|0
1636458300000|2021-11-09 11:45:00|1697.21|1695.21|1697.09|1695.09|1697.59|1695.59|1696.84|1694.84|0
1636458600000|2021-11-09 11:50:00|1696.96|1694.96|1696.84|1694.84|1697.34|1695.34|1696.84|1694.84|0
1636458900000|2021-11-09 11:55:00|1696.59|1694.59|1696.84|1694.84|1697.34|1695.34|1696.59|1694.59|0
1636459200000|2021-11-09 12:00:00|1696.71|1694.71|1696.84|1694.84|1697.34|1695.34|1696.59|1694.59|0
1636459500000|2021-11-09 12:05:00|1696.59|1694.59|1697.09|1695.09|1697.34|1695.34|1696.34|1694.34|0
1636459800000|2021-11-09 12:10:00|1696.84|1694.84|1696.59|1694.59|1697.59|1695.59|1696.34|1694.34|0
1636460100000|2021-11-09 12:15:00|1696.34|1694.34|1696.34|1694.34|1696.71|1694.71|1696.09|1694.09|0
1636460400000|2021-11-09 12:20:00|1696.59|1694.59|1695.59|1693.59|1696.84|1694.84|1695.35|1693.35|0
1636460700000|2021-11-09 12:25:00|1695.47|1693.47|1696.59|1694.59|1696.84|1694.84|1695.35|1693.35|0
1636461000000|2021-11-09 12:30:00|1696.71|1694.71|1695.59|1693.59|1696.84|1694.84|1695.59|1693.59|0
1636461300000|2021-11-09 12:35:00|1695.35|1693.35|1694.6|1692.6|1695.35|1693.35|1693.97|1691.97|0
1636461600000|2021-11-09 12:40:00|1694.85|1692.85|1693.1|1691.1|1695.34|1693.34|1692.85|1690.85|0
1636461900000|2021-11-09 12:45:00|1693.35|1691.35|1691.1|1689.1|1693.35|1691.35|1688.61|1686.61|0
1636462200000|2021-11-09 12:50:00|1691.35|1689.35|1691.35|1689.35|1692.1|1690.1|1691.22|1689.22|0
1636462500000|2021-11-09 12:55:00|1691.47|1689.47|1690.35|1688.35|1691.85|1689.85|1690.1|1688.1|0
1636462800000|2021-11-09 13:00:00|1690.22|1688.22|1689.85|1687.85|1690.85|1688.85|1689.36|1687.36|0
1636463100000|2021-11-09 13:05:00|1690.1|1688.1|1691.6|1689.6|1692.1|1690.1|1690.1|1688.1|0
1636463400000|2021-11-09 13:10:00|1691.85|1689.85|1692.1|1690.1|1692.35|1690.35|1691.6|1689.6|0
1636463700000|2021-11-09 13:15:00|1691.85|1689.85|1692.85|1690.85|1692.85|1690.85|1691.6|1689.6|0
1636464000000|2021-11-09 13:20:00|1692.6|1690.6|1692.6|1690.6|1693.1|1691.1|1692.6|1690.6|0
1636464300000|2021-11-09 13:25:00|1692.35|1690.35|1693.85|1691.85|1693.85|1691.85|1692.1|1690.1|0
1636464600000|2021-11-09 13:30:00|1693.97|1691.97|1695.09|1693.09|1695.59|1693.59|1693.6|1691.6|0
1636464900000|2021-11-09 13:35:00|1695.34|1693.34|1695.59|1693.59|1695.59|1693.59|1694.59|1692.59|0
1636465200000|2021-11-09 13:40:00|1695.34|1693.34|1697.84|1695.84|1698.09|1696.09|1695.34|1693.34|0
1636465500000|2021-11-09 13:45:00|1697.59|1695.59|1698.09|1696.09|1698.34|1696.34|1697.59|1695.59|0
1636465800000|2021-11-09 13:50:00|1697.84|1695.84|1696.84|1694.84|1698.34|1696.34|1696.84|1694.84|0
1636466100000|2021-11-09 13:55:00|1696.59|1694.59|1696.59|1694.59|1696.84|1694.84|1695.84|1693.84|0
1636466400000|2021-11-09 14:00:00|1696.84|1694.84|1697.59|1695.59|1698.09|1696.09|1696.84|1694.84|0
1636466700000|2021-11-09 14:05:00|1697.34|1695.34|1697.09|1695.09|1697.59|1695.59|1696.59|1694.59|0
1636467000000|2021-11-09 14:10:00|1696.84|1694.84|1696.84|1694.84|1697.34|1695.34|1696.34|1694.34|0
1636467300000|2021-11-09 14:15:00|1697.09|1695.09|1698.83|1696.83|1698.83|1696.83|1696.84|1694.84|0
1636467600000|2021-11-09 14:20:00|1699.08|1697.08|1698.83|1696.83|1699.58|1697.58|1698.58|1696.58|0
1636467900000|2021-11-09 14:25:00|1699.08|1697.08|1699.58|1697.58|1700.33|1698.33|1698.83|1696.83|0
1636468200000|2021-11-09 14:30:00|1701.08|1699.08|1699.33|1697.33|1701.58|1699.58|1698.58|1696.58|0
1636468500000|2021-11-09 14:35:00|1698.83|1696.83|1696.6|1694.6|1700.59|1698.59|1696.1|1694.1|0
1636468800000|2021-11-09 14:40:00|1697.1|1695.1|1694.6|1692.6|1698.34|1696.34|1694.6|1692.6|0
1636469100000|2021-11-09 14:45:00|1694.85|1692.85|1690.86|1688.86|1696.35|1694.35|1689.61|1687.61|0
1636469400000|2021-11-09 14:50:00|1690.61|1688.61|1687.12|1685.12|1692.35|1690.35|1685.37|1683.37|0
1636469700000|2021-11-09 14:55:00|1686.87|1684.87|1675.18|1673.18|1688.11|1686.11|1671.65|1669.65|0
1636470000000|2021-11-09 15:00:00|1674.93|1672.93|1669.94|1667.94|1680.66|1678.66|1668.19|1666.19|0
1636470300000|2021-11-09 15:05:00|1669.69|1667.69|1670.94|1668.94|1676.92|1674.92|1669.19|1667.19|0
1636470600000|2021-11-09 15:10:00|1670.44|1668.44|1678.17|1676.17|1678.17|1676.17|1669.19|1667.19|0
1636470900000|2021-11-09 15:15:00|1677.92|1675.92|1674.73|1672.73|1681.66|1679.66|1673.74|1671.74|0
1636471200000|2021-11-09 15:20:00|1675.35|1673.35|1673.99|1671.99|1677.48|1675.48|1671.99|1669.99|0
1636471500000|2021-11-09 15:25:00|1674.24|1672.24|1678.21|1676.21|1679.72|1677.72|1674.22|1672.22|0
1636471800000|2021-11-09 15:30:00|1677.96|1675.96|1684.95|1682.95|1684.95|1682.95|1677.96|1675.96|0
1636472100000|2021-11-09 15:35:00|1684.45|1682.45|1680.96|1678.96|1684.45|1682.45|1680.21|1678.21|0
1636472400000|2021-11-09 15:40:00|1681.46|1679.46|1685.69|1683.69|1685.94|1683.94|1680.83|1678.83|0
1636472700000|2021-11-09 15:45:00|1685.2|1683.2|1682.7|1680.7|1685.57|1683.57|1682.2|1680.2|0
1636473000000|2021-11-09 15:50:00|1682.95|1680.95|1681.56|1679.56|1683.45|1681.45|1679.81|1677.81|0
1636473300000|2021-11-09 15:55:00|1681.68|1679.68|1679.09|1677.09|1682.31|1680.31|1677.57|1675.57|0
1636473600000|2021-11-09 16:00:00|1679.21|1677.21|1682.33|1680.33|1682.58|1680.58|1679.21|1677.21|0
1636473900000|2021-11-09 16:05:00|1681.83|1679.83|1678.71|1676.71|1682.08|1680.08|1678.09|1676.09|0
1636474200000|2021-11-09 16:10:00|1678.34|1676.34|1673.86|1671.86|1678.34|1676.34|1669.87|1667.87|0
1636474500000|2021-11-09 16:15:00|1673.11|1671.11|1677.1|1675.1|1677.35|1675.35|1672.86|1670.86|0
1636474800000|2021-11-09 16:20:00|1676.6|1674.6|1675.1|1673.1|1679.34|1677.34|1674.85|1672.85|0
1636475100000|2021-11-09 16:25:00|1674.97|1672.97|1673.49|1671.49|1675.85|1673.85|1672.37|1670.37|0
1636475400000|2021-11-09 16:30:00|1673.62|1671.62|1675.12|1673.12|1677.86|1675.86|1673.62|1671.62|0
1636475700000|2021-11-09 16:35:00|1675.36|1673.36|1674.12|1672.12|1677.86|1675.86|1673.62|1671.62|0
1636476000000|2021-11-09 16:40:00|1674.87|1672.87|1681.47|1679.47|1681.47|1679.47|1674.12|1672.12|0
1636476300000|2021-11-09 16:45:00|1681.35|1679.35|1677.86|1675.86|1681.35|1679.35|1676.86|1674.86|0
1636476600000|2021-11-09 16:50:00|1678.11|1676.11|1673.62|1671.62|1678.35|1676.35|1672.87|1670.87|0
1636476900000|2021-11-09 16:55:00|1673.87|1671.87|1672.12|1670.12|1673.87|1671.87|1671.13|1669.13|0
1636477200000|2021-11-09 17:00:00|1671.87|1669.87|1667.89|1665.89|1671.87|1669.87|1667.39|1665.39|0
1636477500000|2021-11-09 17:05:00|1668.13|1666.13|1668.38|1666.38|1670.38|1668.38|1665.64|1663.64|0
1636477800000|2021-11-09 17:10:00|1668.88|1666.88|1672.87|1670.87|1674.12|1672.12|1668.88|1666.88|0
1636478100000|2021-11-09 17:15:00|1673.12|1671.12|1672.62|1670.62|1675.11|1673.11|1672.37|1670.37|0
1636478400000|2021-11-09 17:20:00|1672.49|1670.49|1673.37|1671.37|1674.36|1672.36|1671.37|1669.37|0
1636478700000|2021-11-09 17:25:00|1673.87|1671.87|1670.87|1668.87|1674.86|1672.86|1669.13|1667.13|0
1636479000000|2021-11-09 17:30:00|1670.63|1668.63|1673.37|1671.37|1673.87|1671.87|1669.63|1667.63|0
1636479300000|2021-11-09 17:35:00|1673.24|1671.24|1672.11|1670.11|1674.36|1672.36|1669.87|1667.87|0
1636479600000|2021-11-09 17:40:00|1671.86|1669.86|1674.61|1672.61|1675.1|1673.1|1669.74|1667.74|0
1636479900000|2021-11-09 17:45:00|1674.85|1672.85|1675.1|1673.1|1676.1|1674.1|1673.11|1671.11|0
1636480200000|2021-11-09 17:50:00|1674.85|1672.85|1675.47|1673.47|1678.09|1676.09|1674.85|1672.85|0
1636480500000|2021-11-09 17:55:00|1675.35|1673.35|1672.86|1670.86|1675.85|1673.85|1672.61|1670.61|0
1636480800000|2021-11-09 18:00:00|1673.36|1671.36|1674.6|1672.6|1675.1|1673.1|1672.61|1670.61|0
1636481100000|2021-11-09 18:05:00|1674.47|1672.47|1676.35|1674.35|1677.22|1675.22|1672.86|1670.86|0
1636481400000|2021-11-09 18:10:00|1676.1|1674.1|1673.86|1671.86|1676.1|1674.1|1673.86|1671.86|0
1636481700000|2021-11-09 18:15:00|1674.11|1672.11|1677.1|1675.1|1677.35|1675.35|1673.61|1671.61|0
1636482000000|2021-11-09 18:20:00|1676.85|1674.85|1676.35|1674.35|1676.85|1674.85|1675.1|1673.1|0
1636482300000|2021-11-09 18:25:00|1676.1|1674.1|1672.36|1670.36|1676.35|1674.35|1670.61|1668.61|0
1636482600000|2021-11-09 18:30:00|1672.61|1670.61|1674.1|1672.1|1675.1|1673.1|1672.61|1670.61|0
1636482900000|2021-11-09 18:35:00|1674.35|1672.35|1670.61|1668.61|1674.35|1672.35|1670.36|1668.36|0
1636483200000|2021-11-09 18:40:00|1670.73|1668.73|1670.36|1668.36|1672.11|1670.11|1669.62|1667.62|0
1636483500000|2021-11-09 18:45:00|1670.12|1668.12|1668.62|1666.62|1672.11|1670.11|1667.87|1665.87|0
1636483800000|2021-11-09 18:50:00|1668.87|1666.87|1667.37|1665.37|1669.87|1667.87|1666.87|1664.87|0
1636484100000|2021-11-09 18:55:00|1667.62|1665.62|1668.83|1666.83|1668.88|1666.88|1666.13|1664.13|0
1636484400000|2021-11-09 19:00:00|1668.58|1666.58|1670.33|1668.33|1671.83|1669.83|1667.09|1665.09|0
1636484700000|2021-11-09 19:05:00|1670.58|1668.58|1669.58|1667.58|1671.58|1669.58|1669.33|1667.33|0
1636485000000|2021-11-09 19:10:00|1669.83|1667.83|1670.08|1668.08|1670.08|1668.08|1668.09|1666.09|0
1636485300000|2021-11-09 19:15:00|1669.83|1667.83|1673.82|1671.82|1674.32|1672.32|1669.83|1667.83|0
1636485600000|2021-11-09 19:20:00|1674.07|1672.07|1674.78|1672.78|1676.77|1674.77|1673.07|1671.07|0
1636485900000|2021-11-09 19:25:00|1674.53|1672.53|1673.53|1671.53|1675.77|1673.77|1672.03|1670.03|0
1636486200000|2021-11-09 19:30:00|1673.03|1671.03|1673.04|1671.04|1674.28|1672.28|1672.03|1670.03|0
1636486500000|2021-11-09 19:35:00|1672.79|1670.79|1675.79|1673.79|1675.79|1673.79|1672.05|1670.05|0
1636486800000|2021-11-09 19:40:00|1676.04|1674.04|1676.04|1674.04|1677.28|1675.28|1675.04|1673.04|0
1636487100000|2021-11-09 19:45:00|1675.79|1673.79|1675.54|1673.54|1677.03|1675.03|1675.54|1673.54|0
1636487400000|2021-11-09 19:50:00|1675.79|1673.79|1676.03|1674.03|1676.03|1674.03|1672.79|1670.79|0
1636487700000|2021-11-09 19:55:00|1675.79|1673.79|1677.78|1675.78|1677.78|1675.78|1675.04|1673.04|0
1636488000000|2021-11-09 20:00:00|1677.53|1675.53|1677.03|1675.03|1678.28|1676.28|1675.78|1673.78|0
1636488300000|2021-11-09 20:05:00|1677.28|1675.28|1676.78|1674.78|1677.53|1675.53|1674.29|1672.29|0
1636488600000|2021-11-09 20:10:00|1676.53|1674.53|1674.04|1672.04|1677.03|1675.03|1673.79|1671.79|0
1636488900000|2021-11-09 20:15:00|1674.29|1672.29|1672.54|1670.54|1676.28|1674.28|1672.54|1670.54|0
1636489200000|2021-11-09 20:20:00|1672.79|1670.79|1676.78|1674.78|1676.78|1674.78|1672.54|1670.54|0
1636489500000|2021-11-09 20:25:00|1676.53|1674.53|1674.54|1672.54|1676.78|1674.78|1674.54|1672.54|0
1636489800000|2021-11-09 20:30:00|1674.79|1672.79|1674.54|1672.54|1675.28|1673.28|1672.04|1670.04|0
1636490100000|2021-11-09 20:35:00|1674.04|1672.04|1675.03|1673.03|1675.53|1673.53|1673.04|1671.04|0
1636490400000|2021-11-09 20:40:00|1675.28|1673.28|1679.02|1677.02|1679.77|1677.77|1675.03|1673.03|0
1636490700000|2021-11-09 20:45:00|1679.27|1677.27|1676.65|1674.65|1679.77|1677.77|1676.03|1674.03|0
1636491000000|2021-11-09 20:50:00|1677.53|1675.53|1677.53|1675.53|1677.78|1675.78|1675.78|1673.78|0
1636491300000|2021-11-09 20:55:00|1677.28|1675.28|1680.77|1678.77|1681.52|1679.52|1677.03|1675.03|0
1636491600000|2021-11-09 21:00:00|1680.27|1678.27|1677.78|1675.78|1680.27|1678.27|1676.78|1674.78|0
1636491900000|2021-11-09 21:05:00|1677.53|1675.53|1677.65|1675.65|1678.52|1676.52|1677.03|1675.03|0
1636492200000|2021-11-09 21:10:00|1677.53|1675.53|1677.53|1675.53|1677.78|1675.78|1676.78|1674.78|0
1636492500000|2021-11-09 21:15:00|1677.73|1675.33|1676.98|1674.58|1677.73|1675.33|1676.98|1674.58|0
1636492800000|2021-11-09 21:20:00|1677.23|1674.83|1676.98|1674.58|1677.48|1675.08|1676.98|1674.58|0
1636493100000|2021-11-09 21:25:00|1677.23|1674.83|1676.23|1673.83|1677.23|1674.83|1676.23|1673.83|0
1636493400000|2021-11-09 21:30:00|1676.48|1674.08|1676.73|1674.33|1676.73|1674.33|1676.23|1673.83|0
1636493700000|2021-11-09 21:35:00|1676.98|1674.58|1677.47|1675.07|1677.72|1675.32|1676.98|1674.58|0
1636494000000|2021-11-09 21:40:00|1677.59|1675.19|1676.98|1674.58|1677.72|1675.32|1676.98|1674.58|0
1636494300000|2021-11-09 21:45:00|1677.23|1674.83|1677.23|1674.83|1677.47|1675.07|1676.98|1674.58|0
1636494600000|2021-11-09 21:50:00|1677.47|1675.07|1676.98|1674.58|1677.47|1675.07|1676.98|1674.58|0
1636494900000|2021-11-09 21:55:00|1677.09|1674.69|1676.85|1674.45|1677.09|1674.69|1676.85|1674.45|0
1636495200000|2021-11-09 22:00:00|1677.17|1674.77|1677.16|1674.76|1677.23|1674.83|1676.73|1674.33|0
1636495500000|2021-11-09 22:05:00|1677.12|1674.72|1677.05|1674.65|1677.12|1674.72|1677.05|1674.65|0
1636495800000|2021-11-09 22:10:00|1676.94|1674.54|1676.98|1674.58|1677.01|1674.61|1676.79|1674.39|0
1636496100000|2021-11-09 22:15:00|1676.94|1674.54|1676.87|1674.47|1676.94|1674.54|1676.87|1674.47|0
1636496400000|2021-11-09 22:20:00|1676.94|1674.54|1676.79|1674.39|1676.94|1674.54|1676.41|1674.01|0
1636496700000|2021-11-09 22:25:00|1676.55|1674.15|1676.51|1674.11|1676.58|1674.18|1676.44|1674.04|0
1636497000000|2021-11-09 22:30:00|1676.44|1674.04|1676.76|1674.36|1677.01|1674.61|1676.44|1674.04|0
1636497300000|2021-11-09 22:35:00|1676.68|1674.28|1676.58|1674.18|1676.68|1674.28|1676.58|1674.18|0
1636497600000|2021-11-09 22:40:00|1676.51|1674.11|1676.51|1674.11|1676.9|1674.5|1676.51|1674.11|0
1636497900000|2021-11-09 22:45:00|1676.9|1674.5|1676.87|1674.47|1676.94|1674.54|1676.87|1674.47|0
1636498200000|2021-11-09 22:50:00|1676.94|1674.54|1676.87|1674.47|1676.98|1674.58|1676.87|1674.47|0
1636498500000|2021-11-09 22:55:00|1677.05|1674.65|1677.3|1674.9|1677.49|1675.09|1677.05|1674.65|0
1636498800000|2021-11-09 23:00:00|1676.59|1674.19|1675.48|1673.08|1676.84|1674.44|1674.23|1671.83|0
1636499100000|2021-11-09 23:05:00|1675.72|1673.32|1674.98|1672.58|1675.72|1673.32|1674.48|1672.08|0
1636499400000|2021-11-09 23:10:00|1675.72|1673.32|1675.23|1672.83|1675.97|1673.57|1674.73|1672.33|0
1636499700000|2021-11-09 23:15:00|1675.35|1672.95|1673.98|1671.58|1675.47|1673.07|1673.23|1670.83|0
1636500000000|2021-11-09 23:20:00|1674.23|1671.83|1673.48|1671.08|1674.48|1672.08|1673.48|1671.08|0
1636500300000|2021-11-09 23:25:00|1673.73|1671.33|1674.23|1671.83|1674.73|1672.33|1673.48|1671.08|0
1636500600000|2021-11-09 23:30:00|1674.48|1672.08|1674.97|1672.57|1674.98|1672.58|1673.73|1671.33|0
1636500900000|2021-11-09 23:35:00|1674.73|1672.33|1674.23|1671.83|1674.97|1672.57|1674.23|1671.83|0
1636501200000|2021-11-09 23:40:00|1674.35|1671.95|1675.47|1673.07|1675.72|1673.32|1674.23|1671.83|0
1636501500000|2021-11-09 23:45:00|1675.22|1672.82|1673.98|1671.58|1675.34|1672.94|1673.73|1671.33|0
1636501800000|2021-11-09 23:50:00|1674.23|1671.83|1673.73|1671.33|1674.23|1671.83|1673.23|1670.83|0
1636502100000|2021-11-09 23:55:00|1673.98|1671.58|1673.73|1671.33|1674.23|1671.83|1673.48|1671.08|0
1636502400000|2021-11-10 00:00:00|1673.98|1671.58|1675.47|1673.07|1676.72|1674.32|1673.73|1671.33|0
1636502700000|2021-11-10 00:05:00|1675.22|1672.82|1673.73|1671.33|1675.72|1673.32|1673.73|1671.33|0
1636503000000|2021-11-10 00:10:00|1673.98|1671.58|1674.97|1672.57|1674.97|1672.57|1673.48|1671.08|0
1636503300000|2021-11-10 00:15:00|1675.22|1672.82|1674.22|1671.82|1675.22|1672.82|1674.09|1671.69|0
1636503600000|2021-11-10 00:20:00|1674.09|1671.69|1672.48|1670.08|1674.47|1672.07|1672.48|1670.08|0
1636503900000|2021-11-10 00:25:00|1672.73|1670.33|1673.23|1670.83|1673.48|1671.08|1672.48|1670.08|0
1636504200000|2021-11-10 00:30:00|1673.48|1671.08|1672.98|1670.58|1673.48|1671.08|1672.98|1670.58|0
1636504500000|2021-11-10 00:35:00|1673.23|1670.83|1672.73|1670.33|1673.35|1670.95|1672.48|1670.08|0
1636504800000|2021-11-10 00:40:00|1672.48|1670.08|1672.35|1669.95|1672.73|1670.33|1672.23|1669.83|0
1636505100000|2021-11-10 00:45:00|1672.23|1669.83|1670.98|1668.58|1672.73|1670.33|1670.73|1668.33|0
1636505400000|2021-11-10 00:50:00|1670.73|1668.33|1670.98|1668.58|1670.98|1668.58|1670.73|1668.33|0
1636505700000|2021-11-10 00:55:00|1671.48|1669.08|1670.98|1668.58|1672.23|1669.83|1670.98|1668.58|0
1636506000000|2021-11-10 01:00:00|1671.23|1668.83|1672.48|1670.08|1672.98|1670.58|1671.23|1668.83|0
1636506300000|2021-11-10 01:05:00|1672.73|1670.33|1671.23|1668.83|1673.22|1670.82|1670.98|1668.58|0
1636506600000|2021-11-10 01:10:00|1670.98|1668.58|1671.23|1668.83|1671.73|1669.33|1670.73|1668.33|0
1636506900000|2021-11-10 01:15:00|1671.48|1669.08|1670.98|1668.58|1672.23|1669.83|1670.73|1668.33|0
1636507200000|2021-11-10 01:20:00|1671.23|1668.83|1670.98|1668.58|1671.23|1668.83|1670.23|1667.83|0
1636507500000|2021-11-10 01:25:00|1670.85|1668.45|1670.48|1668.08|1671.1|1668.7|1670.23|1667.83|0
1636507800000|2021-11-10 01:30:00|1670.35|1667.95|1670.23|1667.83|1670.73|1668.33|1668.73|1666.33|0
1636508100000|2021-11-10 01:35:00|1670.48|1668.08|1670.23|1667.83|1670.98|1668.58|1669.98|1667.58|0
1636508400000|2021-11-10 01:40:00|1669.98|1667.58|1668.73|1666.33|1670.1|1667.7|1667.99|1665.59|0
1636508700000|2021-11-10 01:45:00|1668.48|1666.08|1669.48|1667.08|1669.48|1667.08|1667.99|1665.59|0
1636509000000|2021-11-10 01:50:00|1669.6|1667.2|1670.48|1668.08|1670.73|1668.33|1669.23|1666.83|0
1636509300000|2021-11-10 01:55:00|1670.73|1668.33|1671.23|1668.83|1671.73|1669.33|1670.23|1667.83|0
1636509600000|2021-11-10 02:00:00|1671.48|1669.08|1670.73|1668.33|1671.73|1669.33|1670.48|1668.08|0
1636509900000|2021-11-10 02:05:00|1670.48|1668.08|1670.73|1668.33|1671.48|1669.08|1670.23|1667.83|0
1636510200000|2021-11-10 02:10:00|1670.48|1668.08|1668.73|1666.33|1670.48|1668.08|1668.48|1666.08|0
1636510500000|2021-11-10 02:15:00|1668.48|1666.08|1667.98|1665.58|1668.98|1666.58|1667.73|1665.33|0
1636510800000|2021-11-10 02:20:00|1668.23|1665.83|1667.73|1665.33|1668.23|1665.83|1667.49|1665.09|0
1636511100000|2021-11-10 02:25:00|1667.98|1665.58|1668.48|1666.08|1668.98|1666.58|1667.73|1665.33|0
1636511400000|2021-11-10 02:30:00|1668.6|1666.2|1665.49|1663.09|1668.6|1666.2|1665.49|1663.09|0
1636511700000|2021-11-10 02:35:00|1665.74|1663.34|1664.24|1661.84|1665.74|1663.34|1663.5|1661.1|0
1636512000000|2021-11-10 02:40:00|1664.49|1662.09|1664.49|1662.09|1664.49|1662.09|1663.5|1661.1|0
1636512300000|2021-11-10 02:45:00|1664.24|1661.84|1663.74|1661.34|1664.24|1661.84|1662.75|1660.35|0
1636512600000|2021-11-10 02:50:00|1663.49|1661.09|1663|1660.6|1663.61|1661.21|1662.5|1660.1|0
1636512900000|2021-11-10 02:55:00|1663.25|1660.85|1663.24|1660.84|1663.74|1661.34|1663|1660.6|0
1636513200000|2021-11-10 03:00:00|1663.36|1660.96|1663.24|1660.84|1663.49|1661.09|1662.75|1660.35|0
1636513500000|2021-11-10 03:05:00|1663.36|1660.96|1662.99|1660.59|1663.49|1661.09|1662.99|1660.59|0
1636513800000|2021-11-10 03:10:00|1663.24|1660.84|1663.99|1661.59|1663.99|1661.59|1662.99|1660.59|0
1636514100000|2021-11-10 03:15:00|1664.24|1661.84|1663.49|1661.09|1664.24|1661.84|1661.5|1659.1|0
1636514400000|2021-11-10 03:20:00|1663.24|1660.84|1664.24|1661.84|1664.49|1662.09|1663.24|1660.84|0
1636514700000|2021-11-10 03:25:00|1664.11|1661.71|1663.99|1661.59|1664.49|1662.09|1663.74|1661.34|0
1636515000000|2021-11-10 03:30:00|1664.24|1661.84|1663.99|1661.59|1664.24|1661.84|1663.74|1661.34|0
1636515300000|2021-11-10 03:35:00|1663.74|1661.34|1662.99|1660.59|1663.99|1661.59|1662.99|1660.59|0
1636515600000|2021-11-10 03:40:00|1663.24|1660.84|1662.99|1660.59|1663.49|1661.09|1662.99|1660.59|0
1636515900000|2021-11-10 03:45:00|1663.24|1660.84|1662|1659.6|1663.24|1660.84|1661.25|1658.85|0
1636516200000|2021-11-10 03:50:00|1661.75|1659.35|1661.25|1658.85|1662.49|1660.09|1660.75|1658.35|0
1636516500000|2021-11-10 03:55:00|1661.5|1659.1|1662.74|1660.34|1663.49|1661.09|1661.5|1659.1|0
1636516800000|2021-11-10 04:00:00|1662.99|1660.59|1661.99|1659.59|1663.49|1661.09|1661.99|1659.59|0
1636517100000|2021-11-10 04:05:00|1662.24|1659.84|1661.5|1659.1|1662.49|1660.09|1661.5|1659.1|0
1636517400000|2021-11-10 04:10:00|1661.37|1658.97|1662.24|1659.84|1662.24|1659.84|1661.25|1658.85|0
1636517700000|2021-11-10 04:15:00|1662.36|1659.96|1662.49|1660.09|1662.49|1660.09|1661.99|1659.59|0
1636518000000|2021-11-10 04:20:00|1662.61|1660.21|1661.74|1659.34|1662.74|1660.34|1661.74|1659.34|0
1636518300000|2021-11-10 04:25:00|1661.99|1659.59|1662.27|1659.87|1662.52|1660.12|1661.77|1659.37|0
1636518600000|2021-11-10 04:30:00|1662.02|1659.62|1663.51|1661.11|1663.51|1661.11|1661.52|1659.12|0
1636518900000|2021-11-10 04:35:00|1663.63|1661.23|1663.26|1660.86|1663.76|1661.36|1663.26|1660.86|0
1636519200000|2021-11-10 04:40:00|1663.38|1660.98|1662.52|1660.12|1663.38|1660.98|1662.52|1660.12|0
1636519500000|2021-11-10 04:45:00|1662.77|1660.37|1663.01|1660.61|1663.26|1660.86|1662.52|1660.12|0
1636519800000|2021-11-10 04:50:00|1662.77|1660.37|1663.26|1660.86|1663.51|1661.11|1662.77|1660.37|0
1636520100000|2021-11-10 04:55:00|1663.01|1660.61|1663.51|1661.11|1663.76|1661.36|1662.76|1660.36|0
1636520400000|2021-11-10 05:00:00|1663.76|1661.36|1663.76|1661.36|1664.51|1662.11|1663.51|1661.11|0
1636520700000|2021-11-10 05:05:00|1663.51|1661.11|1663.51|1661.11|1664.26|1661.86|1663.26|1660.86|0
1636521000000|2021-11-10 05:10:00|1663.76|1661.36|1663.76|1661.36|1664.01|1661.61|1663.13|1660.73|0
1636521300000|2021-11-10 05:15:00|1663.63|1661.23|1663.13|1660.73|1663.76|1661.36|1663.01|1660.61|0
1636521600000|2021-11-10 05:20:00|1663.26|1660.86|1663.51|1661.11|1663.51|1661.11|1662.76|1660.36|0
1636521900000|2021-11-10 05:25:00|1663.26|1660.86|1663.76|1661.36|1664.01|1661.61|1663.26|1660.86|0
1636522200000|2021-11-10 05:30:00|1664.01|1661.61|1665.62|1663.22|1665.75|1663.35|1664.01|1661.61|0
1636522500000|2021-11-10 05:35:00|1665.75|1663.35|1665.37|1662.97|1665.75|1663.35|1664.88|1662.48|0
1636522800000|2021-11-10 05:40:00|1665.75|1663.35|1666|1663.6|1666.25|1663.85|1665.75|1663.35|0
1636523100000|2021-11-10 05:45:00|1665.75|1663.35|1666.25|1663.85|1666.75|1664.35|1665.75|1663.35|0
1636523400000|2021-11-10 05:50:00|1666|1663.6|1665.75|1663.35|1666.25|1663.85|1665.5|1663.1|0
1636523700000|2021-11-10 05:55:00|1665.5|1663.1|1665.5|1663.1|1666.25|1663.85|1665.5|1663.1|0
1636524000000|2021-11-10 06:00:00|1665.75|1663.35|1666.75|1664.35|1666.75|1664.35|1665.12|1662.72|0
1636524300000|2021-11-10 06:05:00|1666.5|1664.1|1666.75|1664.35|1667|1664.6|1666.5|1664.1|0
1636524600000|2021-11-10 06:10:00|1666.87|1664.47|1667|1664.6|1667.75|1665.35|1666.75|1664.35|0
1636524900000|2021-11-10 06:15:00|1667.25|1664.85|1668.24|1665.84|1668.24|1665.84|1667.25|1664.85|0
1636525200000|2021-11-10 06:20:00|1667.99|1665.59|1667.75|1665.35|1668.24|1665.84|1667.75|1665.35|0
1636525500000|2021-11-10 06:25:00|1667.99|1665.59|1670.24|1667.84|1670.24|1667.84|1667.99|1665.59|0
1636525800000|2021-11-10 06:30:00|1670.49|1668.09|1669.99|1667.59|1670.49|1668.09|1669.24|1666.84|0
1636526100000|2021-11-10 06:35:00|1669.86|1667.46|1671.48|1669.08|1671.73|1669.33|1669.86|1667.46|0
1636526400000|2021-11-10 06:40:00|1671.98|1669.58|1672.48|1670.08|1672.6|1670.2|1671.98|1669.58|0
1636526700000|2021-11-10 06:45:00|1672.23|1669.83|1673.35|1670.95|1673.35|1670.95|1672.23|1669.83|0
1636527000000|2021-11-10 06:50:00|1673.23|1670.83|1674.21|1671.81|1674.48|1672.08|1672.98|1670.58|0
1636527300000|2021-11-10 06:55:00|1673.96|1671.56|1673.71|1671.31|1674.21|1671.81|1672.97|1670.57|0
1636527600000|2021-11-10 07:00:00|1673.96|1671.56|1674.21|1671.81|1674.46|1672.06|1672.97|1670.57|0
1636527900000|2021-11-10 07:05:00|1674.46|1672.06|1676.71|1674.31|1676.71|1674.31|1674.21|1671.81|0
1636528200000|2021-11-10 07:10:00|1676.46|1674.06|1676.71|1674.31|1676.71|1674.31|1675.71|1673.31|0
1636528500000|2021-11-10 07:15:00|1676.96|1674.56|1678.95|1676.55|1679.2|1676.8|1676.46|1674.06|0
1636528800000|2021-11-10 07:20:00|1679.2|1676.8|1679.95|1677.55|1680.7|1678.3|1679.2|1676.8|0
1636529100000|2021-11-10 07:25:00|1679.7|1677.3|1678.95|1676.55|1679.7|1677.3|1678.45|1676.05|0
1636529400000|2021-11-10 07:30:00|1679.2|1676.8|1679.95|1677.55|1680.44|1678.04|1678.45|1676.05|0
1636529700000|2021-11-10 07:35:00|1679.7|1677.3|1679.95|1677.55|1679.95|1677.55|1679.2|1676.8|0
1636530000000|2021-11-10 07:40:00|1679.7|1677.3|1678.45|1676.05|1679.95|1677.55|1678.45|1676.05|0
1636530300000|2021-11-10 07:45:00|1678.7|1676.3|1678.7|1676.3|1678.7|1676.3|1677.95|1675.55|0
1636530600000|2021-11-10 07:50:00|1678.45|1676.05|1678.2|1675.8|1679.2|1676.8|1677.95|1675.55|0
1636530900000|2021-11-10 07:55:00|1678.45|1676.05|1678.7|1676.3|1678.7|1676.3|1678.2|1675.8|0
1636531200000|2021-11-10 08:00:00|1679.2|1676.8|1679.65|1677.25|1681.28|1678.88|1679.07|1676.67|0
1636531500000|2021-11-10 08:05:00|1679.58|1677.58|1681.08|1679.08|1681.33|1679.33|1678.09|1676.09|0
1636531800000|2021-11-10 08:10:00|1680.83|1678.83|1681.08|1679.08|1681.58|1679.58|1680.33|1678.33|0
1636532100000|2021-11-10 08:15:00|1680.83|1678.83|1679.58|1677.58|1681.08|1679.08|1679.58|1677.58|0
1636532400000|2021-11-10 08:20:00|1679.83|1677.83|1679.08|1677.08|1679.83|1677.83|1678.09|1676.09|0
1636532700000|2021-11-10 08:25:00|1678.95|1676.95|1679.08|1677.08|1680.08|1678.08|1678.83|1676.83|0
1636533000000|2021-11-10 08:30:00|1678.95|1676.95|1677.09|1675.09|1679.33|1677.33|1677.09|1675.09|0
1636533300000|2021-11-10 08:35:00|1676.84|1674.84|1675.84|1673.84|1676.84|1674.84|1675.34|1673.34|0
1636533600000|2021-11-10 08:40:00|1675.59|1673.59|1676.84|1674.84|1677.09|1675.09|1674.84|1672.84|0
1636533900000|2021-11-10 08:45:00|1677.09|1675.09|1676.34|1674.34|1677.34|1675.34|1676.34|1674.34|0
1636534200000|2021-11-10 08:50:00|1676.46|1674.46|1675.34|1673.34|1676.46|1674.46|1675.09|1673.09|0
1636534500000|2021-11-10 08:55:00|1675.09|1673.09|1674.09|1672.09|1675.46|1673.46|1674.09|1672.09|0
1636534800000|2021-11-10 09:00:00|1674.34|1672.34|1674.09|1672.09|1674.84|1672.84|1673.34|1671.34|0
1636535100000|2021-11-10 09:05:00|1674.34|1672.34|1672.1|1670.1|1675.34|1673.34|1671.35|1669.35|0
1636535400000|2021-11-10 09:10:00|1671.85|1669.85|1671.85|1669.85|1672.59|1670.59|1671.35|1669.35|0
1636535700000|2021-11-10 09:15:00|1671.97|1669.97|1671.1|1669.1|1672.84|1670.84|1670.1|1668.1|0
1636536000000|2021-11-10 09:20:00|1670.85|1668.85|1670.1|1668.1|1671.1|1669.1|1668.6|1666.6|0
1636536300000|2021-11-10 09:25:00|1670.35|1668.35|1669.85|1667.85|1671.1|1669.1|1669.35|1667.35|0
1636536600000|2021-11-10 09:30:00|1670.1|1668.1|1671.35|1669.35|1671.85|1669.85|1670.1|1668.1|0
1636536900000|2021-11-10 09:35:00|1671.1|1669.1|1671.1|1669.1|1671.85|1669.85|1669.47|1667.47|0
1636537200000|2021-11-10 09:40:00|1671.35|1669.35|1674.59|1672.59|1674.59|1672.59|1671.1|1669.1|0
1636537500000|2021-11-10 09:45:00|1674.34|1672.34|1675.59|1673.59|1675.84|1673.84|1673.34|1671.34|0
1636537800000|2021-11-10 09:50:00|1676.09|1674.09|1674.59|1672.59|1676.83|1674.83|1674.59|1672.59|0
1636538100000|2021-11-10 09:55:00|1674.84|1672.84|1674.84|1672.84|1675.34|1673.34|1673.84|1671.84|0
1636538400000|2021-11-10 10:00:00|1674.96|1672.96|1673.59|1671.59|1675.59|1673.59|1673.21|1671.21|0
1636538700000|2021-11-10 10:05:00|1673.71|1671.71|1673.59|1671.59|1674.34|1672.34|1673.34|1671.34|0
1636539000000|2021-11-10 10:10:00|1673.84|1671.84|1672.09|1670.09|1673.84|1671.84|1672.09|1670.09|0
1636539300000|2021-11-10 10:15:00|1672.34|1670.34|1672.59|1670.59|1672.84|1670.84|1671.59|1669.59|0
1636539600000|2021-11-10 10:20:00|1672.34|1670.34|1672.09|1670.09|1672.96|1670.96|1671.84|1669.84|0
1636539900000|2021-11-10 10:25:00|1672.34|1670.34|1671.09|1669.09|1672.34|1670.34|1670.85|1668.85|0
1636540200000|2021-11-10 10:30:00|1671.34|1669.34|1669.1|1667.1|1671.59|1669.59|1667.85|1665.85|0
1636540500000|2021-11-10 10:35:00|1668.85|1666.85|1666.6|1664.6|1669.35|1667.35|1666.6|1664.6|0
1636540800000|2021-11-10 10:40:00|1666.85|1664.85|1667.1|1665.1|1667.35|1665.35|1665.11|1663.11|0
1636541100000|2021-11-10 10:45:00|1667.35|1665.35|1666.1|1664.1|1667.85|1665.85|1666.1|1664.1|0
1636541400000|2021-11-10 10:50:00|1665.85|1663.85|1666.6|1664.6|1667.22|1665.22|1665.61|1663.61|0
1636541700000|2021-11-10 10:55:00|1666.35|1664.35|1668.35|1666.35|1668.85|1666.85|1665.85|1663.85|0
1636542000000|2021-11-10 11:00:00|1668.6|1666.6|1669.1|1667.1|1669.6|1667.6|1667.85|1665.85|0
1636542300000|2021-11-10 11:05:00|1669.35|1667.35|1668.85|1666.85|1669.85|1667.85|1668.6|1666.6|0
1636542600000|2021-11-10 11:10:00|1668.97|1666.97|1669.1|1667.1|1670.09|1668.09|1668.85|1666.85|0
1636542900000|2021-11-10 11:15:00|1669.6|1667.6|1665.6|1663.6|1669.6|1667.6|1665.6|1663.6|0
1636543200000|2021-11-10 11:20:00|1665.85|1663.85|1667.6|1665.6|1667.6|1665.6|1665.85|1663.85|0
1636543500000|2021-11-10 11:25:00|1667.85|1665.85|1668.72|1666.72|1669.1|1667.1|1667.6|1665.6|0
1636543800000|2021-11-10 11:30:00|1668.6|1666.6|1668.35|1666.35|1668.85|1666.85|1667.35|1665.35|0
1636544100000|2021-11-10 11:35:00|1667.85|1665.85|1664.11|1662.11|1668.22|1666.22|1663.11|1661.11|0
1636544400000|2021-11-10 11:40:00|1664.23|1662.23|1664.13|1662.13|1665.62|1663.62|1662.88|1660.88|0
1636544700000|2021-11-10 11:45:00|1663.88|1661.88|1663.88|1661.88|1664.37|1662.37|1663.13|1661.13|0
1636545000000|2021-11-10 11:50:00|1664.12|1662.12|1663.38|1661.38|1664.37|1662.37|1662.63|1660.63|0
1636545300000|2021-11-10 11:55:00|1663.63|1661.63|1663.87|1661.87|1664.62|1662.62|1663.13|1661.13|0
1636545600000|2021-11-10 12:00:00|1664.37|1662.37|1664.87|1662.87|1665.12|1663.12|1663.87|1661.87|0
1636545900000|2021-11-10 12:05:00|1664.74|1662.74|1666.37|1664.37|1666.37|1664.37|1664.62|1662.62|0
1636546200000|2021-11-10 12:10:00|1666.12|1664.12|1668.61|1666.61|1668.86|1666.86|1665.87|1663.87|0
1636546500000|2021-11-10 12:15:00|1668.86|1666.86|1667.87|1665.87|1669.11|1667.11|1667.87|1665.87|0
1636546800000|2021-11-10 12:20:00|1668.11|1666.11|1667.87|1665.87|1668.73|1666.73|1667.37|1665.37|0
1636547100000|2021-11-10 12:25:00|1667.74|1665.74|1668.86|1666.86|1669.11|1667.11|1667.62|1665.62|0
1636547400000|2021-11-10 12:30:00|1668.61|1666.61|1666.62|1664.62|1668.61|1666.61|1665.62|1663.62|0
1636547700000|2021-11-10 12:35:00|1666.37|1664.37|1668.86|1666.86|1669.11|1667.11|1665.87|1663.87|0
1636548000000|2021-11-10 12:40:00|1669.11|1667.11|1670.43|1668.43|1670.43|1668.43|1668.68|1666.68|0
1636548300000|2021-11-10 12:45:00|1670.18|1668.18|1669.19|1667.19|1670.18|1668.18|1668.18|1666.18|0
1636548600000|2021-11-10 12:50:00|1668.94|1666.94|1669.19|1667.19|1669.44|1667.44|1668.69|1666.69|0
1636548900000|2021-11-10 12:55:00|1668.94|1666.94|1669.19|1667.19|1669.69|1667.69|1668.69|1666.69|0
1636549200000|2021-11-10 13:00:00|1668.94|1666.94|1669.69|1667.69|1670.44|1668.44|1668.94|1666.94|0
1636549500000|2021-11-10 13:05:00|1669.94|1667.94|1671.93|1669.93|1671.93|1669.93|1669.69|1667.69|0
1636549800000|2021-11-10 13:10:00|1672.18|1670.18|1671.18|1669.18|1672.43|1670.43|1670.19|1668.19|0
1636550100000|2021-11-10 13:15:00|1671.43|1669.43|1671.93|1669.93|1671.93|1669.93|1670.69|1668.69|0
1636550400000|2021-11-10 13:20:00|1671.68|1669.68|1671.43|1669.43|1671.93|1669.93|1670.68|1668.68|0
1636550700000|2021-11-10 13:25:00|1671.18|1669.18|1669.94|1667.94|1672.18|1670.18|1669.69|1667.69|0
1636551000000|2021-11-10 13:30:00|1670.19|1668.19|1662.7|1660.7|1670.19|1668.19|1660.96|1658.96|0
1636551300000|2021-11-10 13:35:00|1661.96|1659.96|1659.71|1657.71|1663.2|1661.2|1659.21|1657.21|0
1636551600000|2021-11-10 13:40:00|1659.96|1657.96|1661.95|1659.95|1663.7|1661.7|1659.96|1657.96|0
1636551900000|2021-11-10 13:45:00|1661.71|1659.71|1660.21|1658.21|1661.95|1659.95|1658.71|1656.71|0
1636552200000|2021-11-10 13:50:00|1660.46|1658.46|1664.95|1662.95|1665.94|1663.94|1660.46|1658.46|0
1636552500000|2021-11-10 13:55:00|1665.2|1663.2|1663.95|1661.95|1665.7|1663.7|1663.95|1661.95|0
1636552800000|2021-11-10 14:00:00|1664.2|1662.2|1663.7|1661.7|1665.69|1663.69|1662.95|1660.95|0
1636553100000|2021-11-10 14:05:00|1664.2|1662.2|1664.45|1662.45|1666.69|1664.69|1664.2|1662.2|0
1636553400000|2021-11-10 14:10:00|1664.7|1662.7|1665.07|1663.07|1665.44|1663.44|1663.2|1661.2|0
1636553700000|2021-11-10 14:15:00|1665.2|1663.2|1664.2|1662.2|1665.69|1663.69|1662.7|1660.7|0
1636554000000|2021-11-10 14:20:00|1663.95|1661.95|1665.44|1663.44|1665.69|1663.69|1663.95|1661.95|0
1636554300000|2021-11-10 14:25:00|1664.95|1662.95|1662.45|1660.45|1664.95|1662.95|1662.2|1660.2|0
1636554600000|2021-11-10 14:30:00|1661.95|1659.95|1663.7|1661.7|1666.69|1664.69|1659.71|1657.71|0
1636554900000|2021-11-10 14:35:00|1663.45|1661.45|1664.7|1662.7|1669.18|1667.18|1661.95|1659.95|0
1636555200000|2021-11-10 14:40:00|1664.94|1662.94|1666.69|1664.69|1669.3|1667.3|1664.7|1662.7|0
1636555500000|2021-11-10 14:45:00|1667.44|1665.44|1669.18|1667.18|1671.68|1669.68|1666.94|1664.94|0
1636555800000|2021-11-10 14:50:00|1669.93|1667.93|1674.17|1672.17|1674.67|1672.67|1667.19|1665.19|0
1636556100000|2021-11-10 14:55:00|1674.42|1672.42|1676.92|1674.92|1678.16|1676.16|1671.93|1669.93|0
1636556400000|2021-11-10 15:00:00|1677.16|1675.16|1677.63|1675.63|1678.78|1676.78|1673.64|1671.64|0
1636556700000|2021-11-10 15:05:00|1677.88|1675.88|1677.13|1675.13|1678.88|1676.88|1676.39|1674.39|0
1636557000000|2021-11-10 15:10:00|1677.38|1675.38|1676.88|1674.88|1678.13|1676.13|1675.64|1673.64|0
1636557300000|2021-11-10 15:15:00|1676.63|1674.63|1678.13|1676.13|1679.13|1677.13|1676.63|1674.63|0
1636557600000|2021-11-10 15:20:00|1678.38|1676.38|1675.64|1673.64|1680.13|1678.13|1675.64|1673.64|0
1636557900000|2021-11-10 15:25:00|1675.39|1673.39|1675.89|1673.89|1677.63|1675.63|1674.89|1672.89|0
1636558200000|2021-11-10 15:30:00|1675.64|1673.64|1674.39|1672.39|1677.13|1675.13|1672.89|1670.89|0
1636558500000|2021-11-10 15:35:00|1675.14|1673.14|1677.38|1675.38|1677.75|1675.75|1674.89|1672.89|0
1636558800000|2021-11-10 15:40:00|1677.88|1675.88|1673.64|1671.64|1678.13|1676.13|1673.39|1671.39|0
1636559100000|2021-11-10 15:45:00|1673.89|1671.89|1674.39|1672.39|1675.63|1673.63|1673.39|1671.39|0
1636559400000|2021-11-10 15:50:00|1674.14|1672.14|1676.38|1674.38|1677.13|1675.13|1673.89|1671.89|0
1636559700000|2021-11-10 15:55:00|1676.63|1674.63|1674.14|1672.14|1676.88|1674.88|1674.14|1672.14|0
1636560000000|2021-11-10 16:00:00|1673.64|1671.64|1676.38|1674.38|1679.13|1677.13|1673.64|1671.64|0
1636560300000|2021-11-10 16:05:00|1676.88|1674.88|1677.13|1675.13|1677.88|1675.88|1674.39|1672.39|0
1636560600000|2021-11-10 16:10:00|1676.88|1674.88|1676.86|1674.86|1678.61|1676.61|1675.86|1673.86|0
1636560900000|2021-11-10 16:15:00|1677.11|1675.11|1676.36|1674.36|1678.11|1676.11|1676.36|1674.36|0
1636561200000|2021-11-10 16:20:00|1676.61|1674.61|1677.36|1675.36|1678.11|1676.11|1675.86|1673.86|0
1636561500000|2021-11-10 16:25:00|1677.11|1675.11|1673.37|1671.37|1678.11|1676.11|1672.87|1670.87|0
1636561800000|2021-11-10 16:30:00|1673.62|1671.62|1674.37|1672.37|1674.61|1672.61|1671.12|1669.12|0
1636562100000|2021-11-10 16:35:00|1674.12|1672.12|1672.87|1670.87|1675.61|1673.61|1672.87|1670.87|0
1636562400000|2021-11-10 16:40:00|1673.12|1671.12|1669.13|1667.13|1673.62|1671.62|1668.63|1666.63|0
1636562700000|2021-11-10 16:45:00|1669|1667|1672.87|1670.87|1673.37|1671.37|1668.63|1666.63|0
1636563000000|2021-11-10 16:50:00|1673.12|1671.12|1673.62|1671.62|1674.61|1672.61|1672.87|1670.87|0
1636563300000|2021-11-10 16:55:00|1673.37|1671.37|1674.36|1672.36|1675.86|1673.86|1673.37|1671.37|0
1636563600000|2021-11-10 17:00:00|1674.48|1672.48|1673.62|1671.62|1675.61|1673.61|1673.12|1671.12|0
1636563900000|2021-11-10 17:05:00|1673.86|1671.86|1673.37|1671.37|1674.36|1672.36|1671.62|1669.62|0
1636564200000|2021-11-10 17:10:00|1673.12|1671.12|1671.12|1669.12|1674.11|1672.11|1669.62|1667.62|0
1636564500000|2021-11-10 17:15:00|1671.37|1669.37|1670.24|1668.24|1671.37|1669.37|1669.12|1667.12|0
1636564800000|2021-11-10 17:20:00|1670.37|1668.37|1669.37|1667.37|1671.37|1669.37|1668.63|1666.63|0
1636565100000|2021-11-10 17:25:00|1669.62|1667.62|1666.88|1664.88|1669.62|1667.62|1666.88|1664.88|0
1636565400000|2021-11-10 17:30:00|1667.38|1665.38|1669.37|1667.37|1669.37|1667.37|1666.88|1664.88|0
1636565700000|2021-11-10 17:35:00|1669.12|1667.12|1668.86|1666.86|1670.37|1668.37|1668.11|1666.11|0
1636566000000|2021-11-10 17:40:00|1668.61|1666.61|1664.62|1662.62|1668.61|1666.61|1663.12|1661.12|0
1636566300000|2021-11-10 17:45:00|1664.12|1662.12|1663.12|1661.12|1664.37|1662.37|1661.63|1659.63|0
1636566600000|2021-11-10 17:50:00|1663.37|1661.37|1664.12|1662.12|1665.24|1663.24|1663.37|1661.37|0
1636566900000|2021-11-10 17:55:00|1664.62|1662.62|1666.62|1664.62|1666.87|1664.87|1664.62|1662.62|0
1636567200000|2021-11-10 18:00:00|1666.37|1664.37|1660.63|1658.63|1667.12|1665.12|1660.13|1658.13|0
1636567500000|2021-11-10 18:05:00|1659.63|1657.63|1658.64|1656.64|1659.89|1657.89|1654.65|1652.65|0
1636567800000|2021-11-10 18:10:00|1657.9|1655.9|1654.9|1652.9|1661.64|1659.64|1654.4|1652.4|0
1636568100000|2021-11-10 18:15:00|1655.15|1653.15|1654.15|1652.15|1656.15|1654.15|1652.16|1650.16|0
1636568400000|2021-11-10 18:20:00|1654.27|1652.27|1654.15|1652.15|1654.9|1652.9|1651.66|1649.66|0
1636568700000|2021-11-10 18:25:00|1653.9|1651.9|1656.65|1654.65|1658.39|1656.39|1652.91|1650.91|0
1636569000000|2021-11-10 18:30:00|1656.77|1654.77|1659.39|1657.39|1660.39|1658.39|1656.4|1654.4|0
1636569300000|2021-11-10 18:35:00|1659.64|1657.64|1654.65|1652.65|1659.64|1657.64|1654.4|1652.4|0
1636569600000|2021-11-10 18:40:00|1654.9|1652.9|1654.9|1652.9|1655.9|1653.9|1653.65|1651.65|0
1636569900000|2021-11-10 18:45:00|1655.15|1653.15|1649.94|1647.94|1656.15|1654.15|1649.41|1647.41|0
1636570200000|2021-11-10 18:50:00|1649.69|1647.69|1648.2|1646.2|1650.44|1648.44|1646.7|1644.7|0
1636570500000|2021-11-10 18:55:00|1647.7|1645.7|1648.69|1646.69|1650.94|1648.94|1645.7|1643.7|0
1636570800000|2021-11-10 19:00:00|1648.2|1646.2|1643.96|1641.96|1648.94|1646.94|1642.71|1640.71|0
1636571100000|2021-11-10 19:05:00|1643.71|1641.71|1647.45|1645.45|1647.7|1645.7|1642.21|1640.21|0
1636571400000|2021-11-10 19:10:00|1647.2|1645.2|1643.71|1641.71|1647.2|1645.2|1642.96|1640.96|0
1636571700000|2021-11-10 19:15:00|1644.2|1642.2|1643.96|1641.96|1647.95|1645.95|1642.71|1640.71|0
1636572000000|2021-11-10 19:20:00|1643.46|1641.46|1638.47|1636.47|1646.45|1644.45|1637.47|1635.47|0
1636572300000|2021-11-10 19:25:00|1638.72|1636.72|1634.73|1632.73|1639.72|1637.72|1634.73|1632.73|0
1636572600000|2021-11-10 19:30:00|1634.6|1632.6|1635.06|1633.06|1638.05|1636.05|1634.48|1632.48|0
1636572900000|2021-11-10 19:35:00|1634.81|1632.81|1632.07|1630.07|1638.05|1636.05|1631.82|1629.82|0
1636573200000|2021-11-10 19:40:00|1632.32|1630.32|1627.83|1625.83|1634.31|1632.31|1627.58|1625.58|0
1636573500000|2021-11-10 19:45:00|1627.58|1625.58|1636.79|1634.79|1637.55|1635.55|1627.08|1625.08|0
1636573800000|2021-11-10 19:50:00|1636.54|1634.54|1637.29|1635.29|1640.28|1638.28|1634.55|1632.55|0
1636574100000|2021-11-10 19:55:00|1637.54|1635.54|1633.8|1631.8|1638.53|1636.53|1633.55|1631.55|0
1636574400000|2021-11-10 20:00:00|1634.05|1632.05|1633.8|1631.8|1637.04|1635.04|1633.05|1631.05|0
1636574700000|2021-11-10 20:05:00|1633.55|1631.55|1637.04|1635.04|1639.03|1637.03|1630.81|1628.81|0
1636575000000|2021-11-10 20:10:00|1637.54|1635.54|1641.28|1639.28|1642.02|1640.02|1637.54|1635.54|0
1636575300000|2021-11-10 20:15:00|1640.53|1638.53|1645.01|1643.01|1645.01|1643.01|1640.53|1638.53|0
1636575600000|2021-11-10 20:20:00|1644.76|1642.76|1642.51|1640.51|1647|1645|1641.76|1639.76|0
1636575900000|2021-11-10 20:25:00|1642.26|1640.26|1644.47|1642.47|1646.25|1644.25|1642.26|1640.26|0
1636576200000|2021-11-10 20:30:00|1644.72|1642.72|1642.47|1640.47|1646.46|1644.46|1641.97|1639.97|0
1636576500000|2021-11-10 20:35:00|1642.72|1640.72|1641.22|1639.22|1643.47|1641.47|1639.48|1637.48|0
1636576800000|2021-11-10 20:40:00|1641.72|1639.72|1637.24|1635.24|1644.71|1642.71|1637.23|1635.23|0
1636577100000|2021-11-10 20:45:00|1638.49|1636.49|1640|1638|1642.49|1640.49|1636.51|1634.51|0
1636577400000|2021-11-10 20:50:00|1641.99|1639.99|1647.71|1645.71|1649.23|1647.23|1641.99|1639.99|0
1636577700000|2021-11-10 20:55:00|1647.46|1645.46|1642.97|1640.97|1648.08|1646.08|1642.72|1640.72|0
1636578000000|2021-11-10 21:00:00|1643.22|1641.22|1642.73|1640.73|1643.22|1641.22|1641.72|1639.72|0
1636578300000|2021-11-10 21:05:00|1642.48|1640.48|1642.73|1640.73|1643.48|1641.48|1642.23|1640.23|0
1636578600000|2021-11-10 21:10:00|1642.98|1640.98|1643.47|1641.47|1643.72|1641.72|1641.73|1639.73|0
1636578900000|2021-11-10 21:15:00|1643.67|1641.27|1644.17|1641.77|1644.17|1641.77|1643.67|1641.27|0
1636579200000|2021-11-10 21:20:00|1644.42|1642.02|1645.79|1643.39|1645.92|1643.52|1644.17|1641.77|0
1636579500000|2021-11-10 21:25:00|1645.92|1643.52|1644.92|1642.52|1645.92|1643.52|1644.92|1642.52|0
1636579800000|2021-11-10 21:30:00|1645.17|1642.77|1645.17|1642.77|1645.42|1643.02|1644.92|1642.52|0
1636580100000|2021-11-10 21:35:00|1645.42|1643.02|1645.92|1643.52|1646.17|1643.77|1645.17|1642.77|0
1636580400000|2021-11-10 21:40:00|1645.67|1643.27|1645.67|1643.27|1646.17|1643.77|1645.17|1642.77|0
1636580700000|2021-11-10 21:45:00|1645.17|1642.77|1646.67|1644.27|1646.91|1644.51|1645.17|1642.77|0
1636581000000|2021-11-10 21:50:00|1646.79|1644.39|1646.42|1644.02|1646.91|1644.51|1646.42|1644.02|0
1636581300000|2021-11-10 21:55:00|1646.67|1644.27|1646.29|1643.89|1647.16|1644.76|1646.17|1643.77|0
1636581600000|2021-11-10 22:00:00|1646.19|1643.79|1646.3|1643.9|1646.41|1644.01|1646.19|1643.79|0
1636581900000|2021-11-10 22:05:00|1646.34|1643.94|1646.58|1644.18|1646.58|1644.18|1646.3|1643.9|0
1636582200000|2021-11-10 22:10:00|1646.55|1644.15|1646.51|1644.11|1646.69|1644.29|1646.44|1644.04|0
1636582500000|2021-11-10 22:15:00|1646.55|1644.15|1646.55|1644.15|1646.69|1644.29|1646.44|1644.04|0
1636582800000|2021-11-10 22:20:00|1646.51|1644.11|1646.18|1643.78|1646.55|1644.15|1646.18|1643.78|0
1636583100000|2021-11-10 22:25:00|1646.22|1643.82|1646.25|1643.85|1646.73|1644.33|1646.18|1643.78|0
1636583400000|2021-11-10 22:30:00|1646.36|1643.96|1646.29|1643.89|1646.69|1644.29|1646.29|1643.89|0
1636583700000|2021-11-10 22:35:00|1646.36|1643.96|1646.62|1644.22|1646.76|1644.36|1646.29|1643.89|0
1636584000000|2021-11-10 22:40:00|1646.58|1644.18|1646.47|1644.07|1646.62|1644.22|1646.47|1644.07|0
1636584300000|2021-11-10 22:45:00|1646.51|1644.11|1646.51|1644.11|1646.69|1644.29|1646.47|1644.07|0
1636584600000|2021-11-10 22:50:00|1646.47|1644.07|1646.18|1643.78|1646.51|1644.11|1645.96|1643.56|0
1636584900000|2021-11-10 22:55:00|1646.22|1643.82|1646.14|1643.74|1646.25|1643.85|1645.89|1643.49|0
1636585200000|2021-11-10 23:00:00|1646.78|1644.38|1646.66|1644.26|1647.16|1644.76|1645.78|1643.38|0
1636585500000|2021-11-10 23:05:00|1646.41|1644.01|1644.67|1642.27|1646.91|1644.51|1644.17|1641.77|0
1636585800000|2021-11-10 23:10:00|1644.79|1642.39|1644.42|1642.02|1644.79|1642.39|1643.92|1641.52|0
1636586100000|2021-11-10 23:15:00|1644.17|1641.77|1645.91|1643.51|1646.03|1643.63|1644.17|1641.77|0
1636586400000|2021-11-10 23:20:00|1646.16|1643.76|1646.41|1644.01|1647.41|1645.01|1646.16|1643.76|0
1636586700000|2021-11-10 23:25:00|1646.28|1643.88|1644.42|1642.02|1646.28|1643.88|1643.92|1641.52|0
1636587000000|2021-11-10 23:30:00|1644.91|1642.51|1643.67|1641.27|1645.16|1642.76|1643.67|1641.27|0
1636587300000|2021-11-10 23:35:00|1643.42|1641.02|1643.42|1641.02|1643.92|1641.52|1642.92|1640.52|0
1636587600000|2021-11-10 23:40:00|1643.67|1641.27|1642.17|1639.77|1643.92|1641.52|1642.17|1639.77|0
1636587900000|2021-11-10 23:45:00|1641.92|1639.52|1640.54|1638.14|1642.17|1639.77|1640.54|1638.14|0
1636588200000|2021-11-10 23:50:00|1640.42|1638.02|1641.54|1639.14|1641.67|1639.27|1640.18|1637.78|0
1636588500000|2021-11-10 23:55:00|1641.67|1639.27|1643.42|1641.02|1643.67|1641.27|1641.04|1638.64|0
1636588800000|2021-11-11 00:00:00|1643.67|1641.27|1643.91|1641.51|1645.16|1642.76|1643.67|1641.27|0
1636589100000|2021-11-11 00:05:00|1644.16|1641.76|1645.91|1643.51|1646.16|1643.76|1643.67|1641.27|0
1636589400000|2021-11-11 00:10:00|1646.16|1643.76|1649.15|1646.75|1649.65|1647.25|1646.16|1643.76|0
1636589700000|2021-11-11 00:15:00|1649.4|1647|1648.9|1646.5|1649.4|1647|1648.15|1645.75|0
1636590000000|2021-11-11 00:20:00|1648.65|1646.25|1650.15|1647.75|1650.4|1648|1648.65|1646.25|0
1636590300000|2021-11-11 00:25:00|1650.4|1648|1650.15|1647.75|1650.9|1648.5|1649.9|1647.5|0
1636590600000|2021-11-11 00:30:00|1649.9|1647.5|1650.4|1648|1651.39|1648.99|1649.9|1647.5|0
1636590900000|2021-11-11 00:35:00|1650.65|1648.25|1650.15|1647.75|1651.39|1648.99|1650.15|1647.75|0
1636591200000|2021-11-11 00:40:00|1650.4|1648|1648.4|1646|1651.39|1648.99|1648.4|1646|0
1636591500000|2021-11-11 00:45:00|1648.15|1645.75|1648.4|1646|1648.4|1646|1647.15|1644.75|0
1636591800000|2021-11-11 00:50:00|1648.15|1645.75|1648.15|1645.75|1648.65|1646.25|1647.4|1645|0
1636592100000|2021-11-11 00:55:00|1647.9|1645.5|1649.15|1646.75|1649.4|1647|1647.9|1645.5|0
1636592400000|2021-11-11 01:00:00|1648.9|1646.5|1648.9|1646.5|1649.9|1647.5|1648.9|1646.5|0
1636592700000|2021-11-11 01:05:00|1648.65|1646.25|1647.4|1645|1648.65|1646.25|1646.9|1644.5|0
1636593000000|2021-11-11 01:10:00|1647.77|1645.37|1648.15|1645.75|1648.15|1645.75|1647.15|1644.75|0
1636593300000|2021-11-11 01:15:00|1647.9|1645.5|1646.4|1644|1649.4|1647|1646.16|1643.76|0
1636593600000|2021-11-11 01:20:00|1646.65|1644.25|1646.65|1644.25|1646.65|1644.25|1645.41|1643.01|0
1636593900000|2021-11-11 01:25:00|1646.9|1644.5|1646.65|1644.25|1646.9|1644.5|1645.28|1642.88|0
1636594200000|2021-11-11 01:30:00|1646.15|1643.75|1648.15|1645.75|1648.15|1645.75|1644.66|1642.26|0
1636594500000|2021-11-11 01:35:00|1648.65|1646.25|1648.4|1646|1648.9|1646.5|1647.4|1645|0
1636594800000|2021-11-11 01:40:00|1648.27|1645.87|1647.9|1645.5|1648.27|1645.87|1647.15|1644.75|0
1636595100000|2021-11-11 01:45:00|1647.65|1645.25|1648.9|1646.5|1649.15|1646.75|1647.4|1645|0
1636595400000|2021-11-11 01:50:00|1649.15|1646.75|1650.14|1647.74|1650.64|1648.24|1648.52|1646.12|0
1636595700000|2021-11-11 01:55:00|1650.01|1647.61|1654.63|1652.23|1654.63|1652.23|1649.64|1647.24|0
1636596000000|2021-11-11 02:00:00|1654.38|1651.98|1654.38|1651.98|1655.38|1652.98|1653.63|1651.23|0
1636596300000|2021-11-11 02:05:00|1654.63|1652.23|1654.88|1652.48|1655.13|1652.73|1654.5|1652.1|0
1636596600000|2021-11-11 02:10:00|1654.75|1652.35|1654.63|1652.23|1654.88|1652.48|1654.13|1651.73|0
1636596900000|2021-11-11 02:15:00|1654.38|1651.98|1654.88|1652.48|1654.88|1652.48|1654.13|1651.73|0
1636597200000|2021-11-11 02:20:00|1654.63|1652.23|1655.25|1652.85|1655.63|1653.23|1654.38|1651.98|0
1636597500000|2021-11-11 02:25:00|1655.38|1652.98|1654.25|1651.85|1655.38|1652.98|1654.25|1651.85|0
1636597800000|2021-11-11 02:30:00|1654.38|1651.98|1653.63|1651.23|1654.88|1652.48|1653.38|1650.98|0
1636598100000|2021-11-11 02:35:00|1653.88|1651.48|1654.13|1651.73|1654.38|1651.98|1653.38|1650.98|0
1636598400000|2021-11-11 02:40:00|1654.38|1651.98|1653.75|1651.35|1654.38|1651.98|1653.63|1651.23|0
1636598700000|2021-11-11 02:45:00|1653.88|1651.48|1651.64|1649.24|1653.88|1651.48|1651.64|1649.24|0
1636599000000|2021-11-11 02:50:00|1651.89|1649.49|1651.64|1649.24|1651.89|1649.49|1651.14|1648.74|0
1636599300000|2021-11-11 02:55:00|1651.51|1649.11|1651.14|1648.74|1651.64|1649.24|1650.64|1648.24|0
1636599600000|2021-11-11 03:00:00|1651.39|1648.99|1650.89|1648.49|1651.64|1649.24|1650.39|1647.99|0
1636599900000|2021-11-11 03:05:00|1651.14|1648.74|1651.39|1648.99|1651.64|1649.24|1650.89|1648.49|0
1636600200000|2021-11-11 03:10:00|1651.14|1648.74|1651.39|1648.99|1652.63|1650.23|1651.14|1648.74|0
1636600500000|2021-11-11 03:15:00|1651.64|1649.24|1651.64|1649.24|1652.38|1649.98|1650.89|1648.49|0
1636600800000|2021-11-11 03:20:00|1651.51|1649.11|1651.26|1648.86|1651.64|1649.24|1650.39|1647.99|0
1636601100000|2021-11-11 03:25:00|1651.39|1648.99|1651.39|1648.99|1651.63|1649.23|1650.64|1648.24|0
1636601400000|2021-11-11 03:30:00|1651.14|1648.74|1650.64|1648.24|1651.14|1648.74|1649.64|1647.24|0
1636601700000|2021-11-11 03:35:00|1650.89|1648.49|1651.14|1648.74|1651.14|1648.74|1650.64|1648.24|0
1636602000000|2021-11-11 03:40:00|1650.89|1648.49|1650.39|1647.99|1651.14|1648.74|1650.39|1647.99|0
1636602300000|2021-11-11 03:45:00|1650.51|1648.11|1650.14|1647.74|1650.51|1648.11|1649.39|1646.99|0
1636602600000|2021-11-11 03:50:00|1650.26|1647.86|1649.39|1646.99|1650.39|1647.99|1649.14|1646.74|0
1636602900000|2021-11-11 03:55:00|1649.14|1646.74|1648.39|1645.99|1649.14|1646.74|1647.64|1645.24|0
1636603200000|2021-11-11 04:00:00|1648.26|1645.86|1648.39|1645.99|1648.64|1646.24|1647.89|1645.49|0
1636603500000|2021-11-11 04:05:00|1648.14|1645.74|1648.64|1646.24|1648.64|1646.24|1647.89|1645.49|0
1636603800000|2021-11-11 04:10:00|1648.39|1645.99|1648.14|1645.74|1648.64|1646.24|1648.14|1645.74|0
1636604100000|2021-11-11 04:15:00|1647.89|1645.49|1647.39|1644.99|1648.14|1645.74|1647.39|1644.99|0
1636604400000|2021-11-11 04:20:00|1647.14|1644.74|1646.15|1643.75|1647.14|1644.74|1645.9|1643.5|0
1636604700000|2021-11-11 04:25:00|1645.9|1643.5|1643.4|1641|1645.9|1643.5|1642.65|1640.25|0
1636605000000|2021-11-11 04:30:00|1643.15|1640.75|1643.4|1641|1643.9|1641.5|1643.15|1640.75|0
1636605300000|2021-11-11 04:35:00|1643.27|1640.87|1643.4|1641|1643.65|1641.25|1642.65|1640.25|0
1636605600000|2021-11-11 04:40:00|1643.65|1641.25|1643.4|1641|1643.65|1641.25|1643.15|1640.75|0
1636605900000|2021-11-11 04:45:00|1643.15|1640.75|1644.65|1642.25|1645.15|1642.75|1643.15|1640.75|0
1636606200000|2021-11-11 04:50:00|1644.9|1642.5|1644.4|1642|1644.9|1642.5|1644.15|1641.75|0
1636606500000|2021-11-11 04:55:00|1644.27|1641.87|1644.9|1642.5|1644.9|1642.5|1643.65|1641.25|0
1636606800000|2021-11-11 05:00:00|1644.65|1642.25|1645.89|1643.49|1646.14|1643.74|1644.65|1642.25|0
1636607100000|2021-11-11 05:05:00|1645.64|1643.24|1644.52|1642.12|1646.14|1643.74|1644.15|1641.75|0
1636607400000|2021-11-11 05:10:00|1644.65|1642.25|1646.14|1643.74|1646.14|1643.74|1644.4|1642|0
1636607700000|2021-11-11 05:15:00|1645.89|1643.49|1645.89|1643.49|1646.14|1643.74|1645.64|1643.24|0
1636608000000|2021-11-11 05:20:00|1646.14|1643.74|1646.89|1644.49|1647.64|1645.24|1646.14|1643.74|0
1636608300000|2021-11-11 05:25:00|1647.14|1644.74|1647.64|1645.24|1647.64|1645.24|1646.64|1644.24|0
1636608600000|2021-11-11 05:30:00|1648.64|1646.24|1649.63|1647.23|1649.75|1647.35|1648.64|1646.24|0
1636608900000|2021-11-11 05:35:00|1649.38|1646.98|1648.88|1646.48|1650.38|1647.98|1648.88|1646.48|0
1636609200000|2021-11-11 05:40:00|1648.63|1646.23|1649|1646.6|1649.13|1646.73|1648.14|1645.74|0
1636609500000|2021-11-11 05:45:00|1649.13|1646.73|1648.39|1645.99|1649.13|1646.73|1648.14|1645.74|0
1636609800000|2021-11-11 05:50:00|1648.26|1645.86|1648.38|1645.98|1648.63|1646.23|1647.89|1645.49|0
1636610100000|2021-11-11 05:55:00|1648.5|1646.1|1648.38|1645.98|1649.13|1646.73|1648.38|1645.98|0
1636610400000|2021-11-11 06:00:00|1648.63|1646.23|1648.13|1645.73|1649.88|1647.48|1647.64|1645.24|0
1636610700000|2021-11-11 06:05:00|1648.38|1645.98|1650.38|1647.98|1650.63|1648.23|1648.38|1645.98|0
1636611000000|2021-11-11 06:10:00|1650.5|1648.1|1650.63|1648.23|1650.63|1648.23|1649.88|1647.48|0
1636611300000|2021-11-11 06:15:00|1650.38|1647.98|1651.13|1648.73|1651.38|1648.98|1650.13|1647.73|0
1636611600000|2021-11-11 06:20:00|1650.88|1648.48|1650.13|1647.73|1651.13|1648.73|1650.13|1647.73|0
1636611900000|2021-11-11 06:25:00|1649.88|1647.48|1650.88|1648.48|1650.88|1648.48|1649.88|1647.48|0
1636612200000|2021-11-11 06:30:00|1651|1648.6|1651.38|1648.98|1651.63|1649.23|1651|1648.6|0
1636612500000|2021-11-11 06:35:00|1651.5|1649.1|1651.13|1648.73|1651.62|1649.22|1650.88|1648.48|0
1636612800000|2021-11-11 06:40:00|1651.38|1648.98|1650.88|1648.48|1651.62|1649.22|1650.88|1648.48|0
1636613100000|2021-11-11 06:45:00|1651.13|1648.73|1648.88|1646.48|1651.13|1648.73|1648.88|1646.48|0
1636613400000|2021-11-11 06:50:00|1648.75|1646.35|1650.63|1648.23|1650.88|1648.48|1648.63|1646.23|0
1636613700000|2021-11-11 06:55:00|1650.38|1647.98|1650.38|1647.98|1650.88|1648.48|1650.13|1647.73|0
1636614000000|2021-11-11 07:00:00|1650.63|1648.23|1650.63|1648.23|1652.37|1649.97|1650.38|1647.98|0
1636614300000|2021-11-11 07:05:00|1650.88|1648.48|1650.63|1648.23|1651.12|1648.72|1650.38|1647.98|0
1636614600000|2021-11-11 07:10:00|1651.12|1648.72|1649.88|1647.48|1651.12|1648.72|1649.25|1646.85|0
1636614900000|2021-11-11 07:15:00|1649.63|1647.23|1651.87|1649.47|1652.12|1649.72|1649.63|1647.23|0
1636615200000|2021-11-11 07:20:00|1652.12|1649.72|1652.62|1650.22|1652.87|1650.47|1651.37|1648.97|0
1636615500000|2021-11-11 07:25:00|1652.87|1650.47|1653.62|1651.22|1653.87|1651.47|1652.62|1650.22|0
1636615800000|2021-11-11 07:30:00|1653.37|1650.97|1652.62|1650.22|1654.12|1651.72|1652.62|1650.22|0
1636616100000|2021-11-11 07:35:00|1652.12|1649.72|1653.12|1650.72|1653.62|1651.22|1651.87|1649.47|0
1636616400000|2021-11-11 07:40:00|1653.37|1650.97|1652.62|1650.22|1653.62|1651.22|1652.37|1649.97|0
1636616700000|2021-11-11 07:45:00|1653.12|1650.72|1650.62|1648.22|1653.24|1650.84|1650.62|1648.22|0
1636617000000|2021-11-11 07:50:00|1650.87|1648.47|1650.62|1648.22|1650.87|1648.47|1649.13|1646.73|0
1636617300000|2021-11-11 07:55:00|1650.74|1648.34|1650.37|1647.97|1651.62|1649.22|1650.37|1647.97|0
1636617600000|2021-11-11 08:00:00|1650.62|1648.22|1649.85|1647.45|1651.62|1649.22|1649.11|1646.71|0
1636617900000|2021-11-11 08:05:00|1649.6|1647.2|1651.02|1649.02|1651.4|1649.4|1648.16|1646.16|0
1636618200000|2021-11-11 08:10:00|1650.9|1648.9|1650.4|1648.4|1651.4|1649.4|1650.02|1648.02|0
1636618500000|2021-11-11 08:15:00|1650.65|1648.65|1652.4|1650.4|1653.64|1651.64|1650.65|1648.65|0
1636618800000|2021-11-11 08:20:00|1652.65|1650.65|1652.9|1650.9|1653.14|1651.14|1651.65|1649.65|0
1636619100000|2021-11-11 08:25:00|1652.77|1650.77|1652.38|1650.38|1653.14|1651.14|1651.88|1649.88|0
1636619400000|2021-11-11 08:30:00|1652.13|1650.13|1648.63|1646.63|1652.13|1650.13|1647.89|1645.89|0
1636619700000|2021-11-11 08:35:00|1648.88|1646.88|1647.89|1645.89|1648.88|1646.88|1646.14|1644.14|0
1636620000000|2021-11-11 08:40:00|1648|1646|1649.88|1647.88|1650.13|1648.13|1647.88|1645.88|0
1636620300000|2021-11-11 08:45:00|1649.75|1647.75|1649.13|1647.13|1650.13|1648.13|1648.63|1646.63|0
1636620600000|2021-11-11 08:50:00|1648.88|1646.88|1651.38|1649.38|1651.88|1649.88|1648.88|1646.88|0
1636620900000|2021-11-11 08:55:00|1651.13|1649.13|1651.88|1649.88|1652.37|1650.37|1650.63|1648.63|0
1636621200000|2021-11-11 09:00:00|1652.12|1650.12|1653.74|1651.74|1654.37|1652.37|1652.12|1650.12|0
1636621500000|2021-11-11 09:05:00|1653.99|1651.99|1653.12|1651.12|1654.87|1652.87|1652.12|1650.12|0
1636621800000|2021-11-11 09:10:00|1652.99|1650.99|1656.61|1654.61|1656.61|1654.61|1652.37|1650.37|0
1636622100000|2021-11-11 09:15:00|1656.36|1654.36|1657.11|1655.11|1657.11|1655.11|1655.37|1653.37|0
1636622400000|2021-11-11 09:20:00|1656.86|1654.86|1657.61|1655.61|1658.11|1656.11|1656.61|1654.61|0
1636622700000|2021-11-11 09:25:00|1657.73|1655.73|1659.61|1657.61|1660.61|1658.61|1657.11|1655.11|0
1636623000000|2021-11-11 09:30:00|1659.86|1657.86|1659.36|1657.36|1660.85|1658.85|1659.36|1657.36|0
1636623300000|2021-11-11 09:35:00|1659.61|1657.61|1658.86|1656.86|1660.11|1658.11|1658.61|1656.61|0
1636623600000|2021-11-11 09:40:00|1659.11|1657.11|1659.11|1657.11|1659.11|1657.11|1658.61|1656.61|0
1636623900000|2021-11-11 09:45:00|1659.23|1657.23|1659.36|1657.36|1660.11|1658.11|1658.86|1656.86|0
1636624200000|2021-11-11 09:50:00|1659.61|1657.61|1660.35|1658.35|1660.85|1658.85|1659.36|1657.36|0
1636624500000|2021-11-11 09:55:00|1660.6|1658.6|1660.11|1658.11|1660.6|1658.6|1659.61|1657.61|0
1636624800000|2021-11-11 10:00:00|1660.35|1658.35|1660.72|1658.72|1660.85|1658.85|1659.86|1657.86|0
1636625100000|2021-11-11 10:05:00|1660.6|1658.6|1661.85|1659.85|1662.35|1660.35|1659.86|1657.86|0
1636625400000|2021-11-11 10:10:00|1662.1|1660.1|1661.6|1659.6|1662.6|1660.6|1661.1|1659.1|0
1636625700000|2021-11-11 10:15:00|1661.85|1659.85|1661.35|1659.35|1662.1|1660.1|1661.1|1659.1|0
1636626000000|2021-11-11 10:20:00|1661.1|1659.1|1660.6|1658.6|1661.1|1659.1|1660.35|1658.35|0
1636626300000|2021-11-11 10:25:00|1660.85|1658.85|1661.35|1659.35|1661.35|1659.35|1659.85|1657.85|0
1636626600000|2021-11-11 10:30:00|1660.85|1658.85|1659.72|1657.72|1660.85|1658.85|1658.61|1656.61|0
1636626900000|2021-11-11 10:35:00|1659.6|1657.6|1656.86|1654.86|1659.6|1657.6|1656.61|1654.61|0
1636627200000|2021-11-11 10:40:00|1657.11|1655.11|1657.73|1655.73|1658.36|1656.36|1656.61|1654.61|0
1636627500000|2021-11-11 10:45:00|1657.61|1655.61|1658.86|1656.86|1659.11|1657.11|1657.61|1655.61|0
1636627800000|2021-11-11 10:50:00|1658.61|1656.61|1658.61|1656.61|1659.1|1657.1|1657.86|1655.86|0
1636628100000|2021-11-11 10:55:00|1658.86|1656.86|1658.11|1656.11|1659.1|1657.1|1657.86|1655.86|0
1636628400000|2021-11-11 11:00:00|1657.86|1655.86|1658.36|1656.36|1659.1|1657.1|1657.61|1655.61|0
1636628700000|2021-11-11 11:05:00|1658.61|1656.61|1659.35|1657.35|1660.35|1658.35|1658.61|1656.61|0
1636629000000|2021-11-11 11:10:00|1659.6|1657.6|1658.6|1656.6|1659.85|1657.85|1658.36|1656.36|0
1636629300000|2021-11-11 11:15:00|1658.48|1656.48|1659.6|1657.6|1659.6|1657.6|1658.36|1656.36|0
1636629600000|2021-11-11 11:20:00|1659.85|1657.85|1659.1|1657.1|1659.85|1657.85|1658.36|1656.36|0
1636629900000|2021-11-11 11:25:00|1658.97|1656.97|1659.6|1657.6|1659.6|1657.6|1658.6|1656.6|0
1636630200000|2021-11-11 11:30:00|1659.47|1657.47|1659.35|1657.35|1660.1|1658.1|1659.1|1657.1|0
1636630500000|2021-11-11 11:35:00|1659.1|1657.1|1659.1|1657.1|1659.35|1657.35|1658.1|1656.1|0
1636630800000|2021-11-11 11:40:00|1659.35|1657.35|1659.85|1657.85|1659.85|1657.85|1659.1|1657.1|0
1636631100000|2021-11-11 11:45:00|1659.72|1657.72|1659.6|1657.6|1659.85|1657.85|1659.35|1657.35|0
1636631400000|2021-11-11 11:50:00|1659.35|1657.35|1660.85|1658.85|1660.85|1658.85|1659.35|1657.35|0
1636631700000|2021-11-11 11:55:00|1660.6|1658.6|1661.6|1659.6|1661.6|1659.6|1660.1|1658.1|0
1636632000000|2021-11-11 12:00:00|1661.35|1659.35|1661.1|1659.1|1661.6|1659.6|1660.1|1658.1|0
1636632300000|2021-11-11 12:05:00|1660.85|1658.85|1661.6|1659.6|1662.84|1660.84|1660.85|1658.85|0
1636632600000|2021-11-11 12:10:00|1661.47|1659.47|1660.1|1658.1|1661.72|1659.72|1660.1|1658.1|0
1636632900000|2021-11-11 12:15:00|1659.85|1657.85|1660.6|1658.6|1660.6|1658.6|1659.1|1657.1|0
1636633200000|2021-11-11 12:20:00|1660.35|1658.35|1660.1|1658.1|1661.1|1659.1|1660.1|1658.1|0
1636633500000|2021-11-11 12:25:00|1660.22|1658.22|1660.35|1658.35|1660.47|1658.47|1659.97|1657.97|0
1636633800000|2021-11-11 12:30:00|1660.1|1658.1|1659.35|1657.35|1660.6|1658.6|1659.1|1657.1|0
1636634100000|2021-11-11 12:35:00|1659.1|1657.1|1659.35|1657.35|1660.1|1658.1|1658.85|1656.85|0
1636634400000|2021-11-11 12:40:00|1659.1|1657.1|1659.35|1657.35|1659.47|1657.47|1658.35|1656.35|0
1636634700000|2021-11-11 12:45:00|1659.6|1657.6|1659.35|1657.35|1659.85|1657.85|1659.1|1657.1|0
1636635000000|2021-11-11 12:50:00|1659.6|1657.6|1660.35|1658.35|1661.34|1659.34|1659.6|1657.6|0
1636635300000|2021-11-11 12:55:00|1660.1|1658.1|1660.35|1658.35|1660.85|1658.85|1659.6|1657.6|0
1636635600000|2021-11-11 13:00:00|1659.85|1657.85|1660.1|1658.1|1660.85|1658.85|1659.35|1657.35|0
1636635900000|2021-11-11 13:05:00|1660.35|1658.35|1659.35|1657.35|1660.35|1658.35|1658.85|1656.85|0
1636636200000|2021-11-11 13:10:00|1659.6|1657.6|1659.35|1657.35|1660.1|1658.1|1658.85|1656.85|0
1636636500000|2021-11-11 13:15:00|1659.1|1657.1|1660.1|1658.1|1660.1|1658.1|1658.85|1656.85|0
1636636800000|2021-11-11 13:20:00|1659.85|1657.85|1660.1|1658.1|1660.84|1658.84|1659.6|1657.6|0
1636637100000|2021-11-11 13:25:00|1659.85|1657.85|1659.6|1657.6|1660.1|1658.1|1659.1|1657.1|0
1636637400000|2021-11-11 13:30:00|1659.35|1657.35|1658.85|1656.85|1659.6|1657.6|1658.6|1656.6|0
1636637700000|2021-11-11 13:35:00|1659.1|1657.1|1659.6|1657.6|1659.6|1657.6|1658.6|1656.6|0
1636638000000|2021-11-11 13:40:00|1659.35|1657.35|1660.84|1658.84|1660.84|1658.84|1659.1|1657.1|0
1636638300000|2021-11-11 13:45:00|1660.59|1658.59|1660.84|1658.84|1661.09|1659.09|1660.09|1658.09|0
1636638600000|2021-11-11 13:50:00|1660.34|1658.34|1659.84|1657.84|1660.59|1658.59|1659.84|1657.84|0
1636638900000|2021-11-11 13:55:00|1659.6|1657.6|1660.59|1658.59|1660.84|1658.84|1659.6|1657.6|0
1636639200000|2021-11-11 14:00:00|1660.34|1658.34|1659.84|1657.84|1660.84|1658.84|1659.35|1657.35|0
1636639500000|2021-11-11 14:05:00|1660.09|1658.09|1660.34|1658.34|1660.34|1658.34|1659.59|1657.59|0
1636639800000|2021-11-11 14:10:00|1660.59|1658.59|1660.34|1658.34|1660.59|1658.59|1660.09|1658.09|0
1636640100000|2021-11-11 14:15:00|1660.09|1658.09|1659.34|1657.34|1660.09|1658.09|1658.6|1656.6|0
1636640400000|2021-11-11 14:20:00|1659.59|1657.59|1659.34|1657.34|1659.59|1657.59|1658.6|1656.6|0
1636640700000|2021-11-11 14:25:00|1659.59|1657.59|1658.1|1656.1|1660.09|1658.09|1657.35|1655.35|0
1636641000000|2021-11-11 14:30:00|1658.85|1656.85|1653.86|1651.86|1658.85|1656.85|1653.61|1651.61|0
1636641300000|2021-11-11 14:35:00|1653.11|1651.11|1649.85|1647.85|1653.86|1651.86|1649.1|1647.1|0
1636641600000|2021-11-11 14:40:00|1649.35|1647.35|1652.84|1650.84|1652.84|1650.84|1648.6|1646.6|0
1636641900000|2021-11-11 14:45:00|1652.34|1650.34|1653.59|1651.59|1654.34|1652.34|1651.85|1649.85|0
1636642200000|2021-11-11 14:50:00|1653.34|1651.34|1656.09|1654.09|1656.83|1654.83|1652.59|1650.59|0
1636642500000|2021-11-11 14:55:00|1655.84|1653.84|1656.07|1654.07|1657.08|1655.08|1654.59|1652.59|0
1636642800000|2021-11-11 15:00:00|1655.57|1653.57|1652.57|1650.57|1656.32|1654.32|1650.83|1648.83|0
1636643100000|2021-11-11 15:05:00|1652.82|1650.82|1650.33|1648.33|1654.57|1652.57|1649.33|1647.33|0
1636643400000|2021-11-11 15:10:00|1650.58|1648.58|1652.32|1650.32|1652.82|1650.82|1649.08|1647.08|0
1636643700000|2021-11-11 15:15:00|1652.57|1650.57|1651.57|1649.57|1653.07|1651.07|1648.33|1646.33|0
1636644000000|2021-11-11 15:20:00|1651.33|1649.33|1650.83|1648.83|1651.82|1649.82|1648.83|1646.83|0
1636644300000|2021-11-11 15:25:00|1651.08|1649.08|1648.58|1646.58|1651.82|1649.82|1648.58|1646.58|0
1636644600000|2021-11-11 15:30:00|1647.83|1645.83|1647.58|1645.58|1649.08|1647.08|1645.34|1643.34|0
1636644900000|2021-11-11 15:35:00|1647.33|1645.33|1649.83|1647.83|1651.07|1649.07|1646.83|1644.83|0
1636645200000|2021-11-11 15:40:00|1650.2|1648.2|1652.44|1650.44|1653.07|1651.07|1649.58|1647.58|0
1636645500000|2021-11-11 15:45:00|1652.32|1650.32|1652.57|1650.57|1653.32|1651.32|1650.33|1648.33|0
1636645800000|2021-11-11 15:50:00|1652.82|1650.82|1653.32|1651.32|1654.07|1652.07|1651.57|1649.57|0
1636646100000|2021-11-11 15:55:00|1653.57|1651.57|1651.57|1649.57|1653.57|1651.57|1651.07|1649.07|0
1636646400000|2021-11-11 16:00:00|1651.32|1649.32|1650.72|1648.92|1653.32|1651.32|1649.73|1647.93|0
1636646700000|2021-11-11 16:05:00|1650.47|1648.67|1649.23|1647.43|1650.47|1648.67|1648.73|1646.93|0
1636647000000|2021-11-11 16:10:00|1649.48|1647.68|1649.98|1648.18|1649.98|1648.18|1648.48|1646.68|0
1636647300000|2021-11-11 16:15:00|1649.73|1647.93|1650.47|1648.67|1650.97|1649.17|1648.98|1647.18|0
1636647600000|2021-11-11 16:20:00|1650.72|1648.92|1651.97|1650.17|1651.97|1650.17|1649.98|1648.18|0
1636647900000|2021-11-11 16:25:00|1652.22|1650.42|1650.22|1648.42|1652.72|1650.92|1649.73|1647.93|0
1636648200000|2021-11-11 16:30:00|1650.47|1648.67|1651.97|1650.17|1651.97|1650.17|1649.73|1647.93|0
1636648500000|2021-11-11 16:35:00|1652.22|1650.42|1656.71|1654.91|1656.71|1654.91|1651.97|1650.17|0
1636648800000|2021-11-11 16:40:00|1656.46|1654.66|1654.22|1652.42|1656.71|1654.91|1654.22|1652.42|0
1636649100000|2021-11-11 16:45:00|1654.47|1652.67|1654.71|1652.91|1654.96|1653.16|1653.47|1651.67|0
1636649400000|2021-11-11 16:50:00|1654.96|1653.16|1653.22|1651.42|1654.96|1653.16|1652.97|1651.17|0
1636649700000|2021-11-11 16:55:00|1653.47|1651.67|1652.7|1650.9|1654.2|1652.4|1652.45|1650.65|0
1636650000000|2021-11-11 17:00:00|1652.95|1651.15|1649.71|1647.91|1653.95|1652.15|1649.21|1647.41|0
1636650300000|2021-11-11 17:05:00|1649.95|1648.15|1649.21|1647.41|1651.45|1649.65|1648.58|1646.78|0
1636650600000|2021-11-11 17:10:00|1648.96|1647.16|1648.21|1646.41|1649.95|1648.15|1647.71|1645.91|0
1636650900000|2021-11-11 17:15:00|1647.71|1645.91|1646.71|1644.91|1648.46|1646.66|1644.47|1642.67|0
1636651200000|2021-11-11 17:20:00|1646.46|1644.66|1647.21|1645.41|1648.21|1646.41|1645.46|1643.66|0
1636651500000|2021-11-11 17:25:00|1646.96|1645.16|1647.96|1646.16|1648.71|1646.91|1646.21|1644.41|0
1636651800000|2021-11-11 17:30:00|1647.46|1645.66|1648.96|1647.16|1649.21|1647.41|1647.21|1645.41|0
1636652100000|2021-11-11 17:35:00|1649.21|1647.41|1652.2|1650.4|1652.95|1651.15|1649.21|1647.41|0
1636652400000|2021-11-11 17:40:00|1651.95|1650.15|1651.95|1650.15|1652.45|1650.65|1650.95|1649.15|0
1636652700000|2021-11-11 17:45:00|1652.2|1650.4|1651.45|1649.65|1652.2|1650.4|1650.2|1648.4|0
1636653000000|2021-11-11 17:50:00|1651.2|1649.4|1650.45|1648.65|1651.7|1649.9|1649.95|1648.15|0
1636653300000|2021-11-11 17:55:00|1650.7|1648.9|1650.2|1648.4|1651.45|1649.65|1649.95|1648.15|0
1636653600000|2021-11-11 18:00:00|1649.95|1648.15|1647.96|1646.16|1650.2|1648.4|1646.96|1645.16|0
1636653900000|2021-11-11 18:05:00|1648.21|1646.41|1645.21|1643.41|1648.21|1646.41|1644.96|1643.16|0
1636654200000|2021-11-11 18:10:00|1644.96|1643.16|1647.21|1645.41|1647.71|1645.91|1644.96|1643.16|0
1636654500000|2021-11-11 18:15:00|1647.46|1645.66|1647.71|1645.91|1648.45|1646.65|1646.71|1644.91|0
1636654800000|2021-11-11 18:20:00|1647.96|1646.16|1646.96|1645.16|1649.7|1647.9|1646.96|1645.16|0
1636655100000|2021-11-11 18:25:00|1647.21|1645.41|1648.59|1646.79|1648.97|1647.17|1645.46|1643.66|0
1636655400000|2021-11-11 18:30:00|1648.47|1646.67|1647.47|1645.67|1648.97|1647.17|1647.47|1645.67|0
1636655700000|2021-11-11 18:35:00|1647.72|1645.92|1649.22|1647.42|1649.47|1647.67|1647.59|1645.79|0
1636656000000|2021-11-11 18:40:00|1649.09|1647.29|1649.22|1647.42|1649.47|1647.67|1647.47|1645.67|0
1636656300000|2021-11-11 18:45:00|1649.47|1647.67|1650.22|1648.42|1650.72|1648.92|1649.47|1647.67|0
1636656600000|2021-11-11 18:50:00|1650.47|1648.67|1649.97|1648.17|1650.72|1648.92|1648.97|1647.17|0
1636656900000|2021-11-11 18:55:00|1650.22|1648.42|1649.72|1647.92|1650.22|1648.42|1648.72|1646.92|0
1636657200000|2021-11-11 19:00:00|1649.47|1647.67|1652.21|1650.41|1652.21|1650.41|1648.97|1647.17|0
1636657500000|2021-11-11 19:05:00|1651.96|1650.16|1653.46|1651.66|1653.46|1651.66|1650.96|1649.16|0
1636657800000|2021-11-11 19:10:00|1653.21|1651.41|1651.96|1650.16|1653.21|1651.41|1651.96|1650.16|0
1636658100000|2021-11-11 19:15:00|1652.21|1650.41|1651.21|1649.41|1652.46|1650.66|1650.96|1649.16|0
1636658400000|2021-11-11 19:20:00|1650.96|1649.16|1650.22|1648.42|1651.46|1649.66|1650.22|1648.42|0
1636658700000|2021-11-11 19:25:00|1650.47|1648.67|1650.22|1648.42|1650.47|1648.67|1649.72|1647.92|0
1636659000000|2021-11-11 19:30:00|1650.46|1648.66|1651.21|1649.41|1651.96|1650.16|1650.22|1648.42|0
1636659300000|2021-11-11 19:35:00|1651.33|1649.53|1652.71|1650.91|1653.21|1651.41|1651.33|1649.53|0
1636659600000|2021-11-11 19:40:00|1652.96|1651.16|1651.96|1650.16|1654.21|1652.41|1651.46|1649.66|0
1636659900000|2021-11-11 19:45:00|1651.46|1649.66|1650.58|1648.78|1651.96|1650.16|1650.46|1648.66|0
1636660200000|2021-11-11 19:50:00|1650.71|1648.91|1648.47|1646.67|1650.71|1648.91|1647.72|1645.92|0
1636660500000|2021-11-11 19:55:00|1648.72|1646.92|1648.47|1646.67|1649.47|1647.67|1647.72|1645.92|0
1636660800000|2021-11-11 20:00:00|1648.72|1646.92|1647.72|1645.92|1649.71|1647.91|1646.47|1644.67|0
1636661100000|2021-11-11 20:05:00|1647.47|1645.67|1647.47|1645.67|1648.97|1647.17|1647.22|1645.42|0
1636661400000|2021-11-11 20:10:00|1647.72|1645.92|1645.47|1643.67|1647.72|1645.92|1644.72|1642.92|0
1636661700000|2021-11-11 20:15:00|1645.72|1643.92|1647.72|1645.92|1647.97|1646.17|1645.72|1643.92|0
1636662000000|2021-11-11 20:20:00|1647.47|1645.67|1647.47|1645.67|1647.72|1645.92|1646.09|1644.29|0
1636662300000|2021-11-11 20:25:00|1647.22|1645.42|1648.47|1646.67|1649.96|1648.16|1646.97|1645.17|0
1636662600000|2021-11-11 20:30:00|1648.72|1646.92|1646.47|1644.67|1648.97|1647.17|1645.47|1643.67|0
1636662900000|2021-11-11 20:35:00|1647.22|1645.42|1647.47|1645.67|1647.72|1645.92|1645.72|1643.92|0
1636663200000|2021-11-11 20:40:00|1647.72|1645.92|1647.97|1646.17|1648.72|1646.92|1647.47|1645.67|0
1636663500000|2021-11-11 20:45:00|1647.72|1645.92|1645.97|1644.17|1650.21|1648.41|1645.97|1644.17|0
1636663800000|2021-11-11 20:50:00|1646.72|1644.92|1645.22|1643.42|1648.22|1646.42|1644.97|1643.17|0
1636664100000|2021-11-11 20:55:00|1645.72|1643.92|1644.47|1642.67|1646.22|1644.42|1643.47|1641.67|0
1636664400000|2021-11-11 21:00:00|1644.22|1642.42|1647.22|1645.42|1647.72|1645.92|1644.22|1642.42|0
1636664700000|2021-11-11 21:05:00|1646.97|1645.17|1645.97|1644.17|1647.22|1645.42|1645.97|1644.17|0
1636665000000|2021-11-11 21:10:00|1646.22|1644.42|1646.22|1644.42|1646.97|1645.17|1645.47|1643.67|0
1636665300000|2021-11-11 21:15:00|1646.67|1644.47|1647.17|1644.97|1647.17|1644.97|1646.42|1644.22|0
1636665600000|2021-11-11 21:20:00|1647.42|1645.22|1647.92|1645.72|1647.92|1645.72|1647.42|1645.22|0
1636665900000|2021-11-11 21:25:00|1647.67|1645.47|1646.92|1644.72|1647.67|1645.47|1646.92|1644.72|0
1636666200000|2021-11-11 21:30:00|1647.17|1644.97|1646.42|1644.22|1647.17|1644.97|1646.42|1644.22|0
1636666500000|2021-11-11 21:35:00|1646.67|1644.47|1647.67|1645.47|1647.67|1645.47|1646.67|1644.47|0
1636666800000|2021-11-11 21:40:00|1647.42|1645.22|1647.42|1645.22|1647.91|1645.71|1647.42|1645.22|0
1636667100000|2021-11-11 21:45:00|1647.66|1645.46|1648.16|1645.96|1648.41|1646.21|1647.66|1645.46|0
1636667400000|2021-11-11 21:50:00|1648.41|1646.21|1648.41|1646.21|1648.41|1646.21|1648.16|1645.96|0
1636667700000|2021-11-11 21:55:00|1648.28|1646.08|1648.03|1645.83|1648.41|1646.21|1647.91|1645.71|0
1636668000000|2021-11-11 22:00:00|1647.85|1645.65|1647.89|1645.69|1647.96|1645.76|1647.67|1645.47|0
1636668300000|2021-11-11 22:05:00|1647.85|1645.65|1647.74|1645.54|1647.85|1645.65|1647.35|1645.15|0
1636668600000|2021-11-11 22:10:00|1647.46|1645.26|1647.38|1645.18|1647.71|1645.51|1647.38|1645.18|0
1636668900000|2021-11-11 22:15:00|1647.78|1645.58|1647.49|1645.29|1647.78|1645.58|1647.38|1645.18|0
1636669200000|2021-11-11 22:20:00|1647.52|1645.32|1647.52|1645.32|1647.56|1645.36|1647.52|1645.32|0
1636669500000|2021-11-11 22:25:00|1647.49|1645.29|1647.52|1645.32|1647.52|1645.32|1647.42|1645.22|0
1636669800000|2021-11-11 22:30:00|1647.56|1645.36|1647.74|1645.54|1647.74|1645.54|1647.56|1645.36|0
1636670100000|2021-11-11 22:35:00|1647.63|1645.43|1647.74|1645.54|1647.74|1645.54|1647.6|1645.4|0
1636670400000|2021-11-11 22:40:00|1647.67|1645.47|1647.67|1645.47|1647.67|1645.47|1647.67|1645.47|0
1636670700000|2021-11-11 22:45:00|1647.71|1645.51|1647.89|1645.69|1647.96|1645.76|1647.67|1645.47|0
1636671000000|2021-11-11 22:50:00|1647.92|1645.72|1647.92|1645.72|1647.92|1645.72|1647.92|1645.72|0
1636671300000|2021-11-11 22:55:00|1647.89|1645.69|1647.85|1645.65|1647.89|1645.69|1647.67|1645.47|0
1636671600000|2021-11-11 23:00:00|1649.03|1646.83|1648.91|1646.71|1649.16|1646.96|1648.16|1645.96|0
1636671900000|2021-11-11 23:05:00|1648.66|1646.46|1648.41|1646.21|1648.91|1646.71|1648.41|1646.21|0
1636672200000|2021-11-11 23:10:00|1648.66|1646.46|1648.16|1645.96|1648.66|1646.46|1647.91|1645.71|0
1636672500000|2021-11-11 23:15:00|1647.91|1645.71|1649.16|1646.96|1649.28|1647.08|1647.91|1645.71|0
1636672800000|2021-11-11 23:20:00|1649.41|1647.21|1650.03|1647.83|1650.03|1647.83|1649.16|1646.96|0
1636673100000|2021-11-11 23:25:00|1649.91|1647.71|1650.4|1648.2|1650.65|1648.45|1649.91|1647.71|0
1636673400000|2021-11-11 23:30:00|1650.65|1648.45|1650.65|1648.45|1650.65|1648.45|1650.16|1647.96|0
1636673700000|2021-11-11 23:35:00|1650.9|1648.7|1650.9|1648.7|1651.15|1648.95|1650.65|1648.45|0
1636674000000|2021-11-11 23:40:00|1650.65|1648.45|1650.65|1648.45|1650.9|1648.7|1650.4|1648.2|0
1636674300000|2021-11-11 23:45:00|1650.4|1648.2|1651.4|1649.2|1651.65|1649.45|1649.91|1647.71|0
1636674600000|2021-11-11 23:50:00|1651.65|1649.45|1651.15|1648.95|1652.15|1649.95|1651.15|1648.95|0
1636674900000|2021-11-11 23:55:00|1650.9|1648.7|1652.65|1650.45|1652.65|1650.45|1650.9|1648.7|0
1636675200000|2021-11-12 00:00:00|1652.15|1649.95|1655.14|1652.94|1655.89|1653.69|1652.15|1649.95|0
1636675500000|2021-11-12 00:05:00|1654.89|1652.69|1655.14|1652.94|1656.64|1654.44|1654.89|1652.69|0
1636675800000|2021-11-12 00:10:00|1654.89|1652.69|1655.64|1653.44|1655.89|1653.69|1654.89|1652.69|0
1636676100000|2021-11-12 00:15:00|1655.89|1653.69|1655.64|1653.44|1656.14|1653.94|1655.39|1653.19|0
1636676400000|2021-11-12 00:20:00|1655.39|1653.19|1655.89|1653.69|1656.39|1654.19|1655.26|1653.06|0
1636676700000|2021-11-12 00:25:00|1656.14|1653.94|1656.14|1653.94|1656.39|1654.19|1655.89|1653.69|0
1636677000000|2021-11-12 00:30:00|1656.39|1654.19|1656.64|1654.44|1656.89|1654.69|1655.89|1653.69|0
1636677300000|2021-11-12 00:35:00|1656.89|1654.69|1658.14|1655.94|1658.39|1656.19|1656.64|1654.44|0
1636677600000|2021-11-12 00:40:00|1657.89|1655.69|1659.38|1657.18|1659.63|1657.43|1657.89|1655.69|0
1636677900000|2021-11-12 00:45:00|1659.5|1657.3|1658.39|1656.19|1659.63|1657.43|1658.39|1656.19|0
1636678200000|2021-11-12 00:50:00|1658.14|1655.94|1657.14|1654.94|1658.39|1656.19|1656.89|1654.69|0
1636678500000|2021-11-12 00:55:00|1656.89|1654.69|1656.14|1653.94|1657.14|1654.94|1656.14|1653.94|0
1636678800000|2021-11-12 01:00:00|1655.89|1653.69|1655.39|1653.19|1655.89|1653.69|1654.39|1652.19|0
1636679100000|2021-11-12 01:05:00|1655.26|1653.06|1656.64|1654.44|1656.89|1654.69|1655.14|1652.94|0
1636679400000|2021-11-12 01:10:00|1656.39|1654.19|1656.14|1653.94|1657.39|1655.19|1655.64|1653.44|0
1636679700000|2021-11-12 01:15:00|1655.89|1653.69|1656.14|1653.94|1656.89|1654.69|1655.89|1653.69|0
1636680000000|2021-11-12 01:20:00|1655.89|1653.69|1655.64|1653.44|1656.89|1654.69|1655.39|1653.19|0
1636680300000|2021-11-12 01:25:00|1655.76|1653.56|1655.89|1653.69|1656.14|1653.94|1655.64|1653.44|0
1636680600000|2021-11-12 01:30:00|1655.64|1653.44|1655.64|1653.44|1656.39|1654.19|1655.39|1653.19|0
1636680900000|2021-11-12 01:35:00|1655.39|1653.19|1655.39|1653.19|1655.89|1653.69|1654.89|1652.69|0
1636681200000|2021-11-12 01:40:00|1655.26|1653.06|1656.89|1654.69|1656.89|1654.69|1654.89|1652.69|0
1636681500000|2021-11-12 01:45:00|1657.01|1654.81|1656.14|1653.94|1657.39|1655.19|1655.89|1653.69|0
1636681800000|2021-11-12 01:50:00|1656.39|1654.19|1657.39|1655.19|1657.64|1655.44|1656.14|1653.94|0
1636682100000|2021-11-12 01:55:00|1657.64|1655.44|1656.64|1654.44|1657.64|1655.44|1656.39|1654.19|0
1636682400000|2021-11-12 02:00:00|1656.89|1654.69|1656.39|1654.19|1657.14|1654.94|1656.14|1653.94|0
1636682700000|2021-11-12 02:05:00|1656.64|1654.44|1655.64|1653.44|1656.64|1654.44|1655.64|1653.44|0
1636683000000|2021-11-12 02:10:00|1655.89|1653.69|1655.64|1653.44|1656.14|1653.94|1655.39|1653.19|0
1636683300000|2021-11-12 02:15:00|1655.76|1653.56|1655.39|1653.19|1655.76|1653.56|1655.14|1652.94|0
1636683600000|2021-11-12 02:20:00|1655.64|1653.44|1656.14|1653.94|1656.14|1653.94|1655.39|1653.19|0
1636683900000|2021-11-12 02:25:00|1656.39|1654.19|1655.64|1653.44|1656.39|1654.19|1655.64|1653.44|0
1636684200000|2021-11-12 02:30:00|1655.39|1653.19|1653.14|1650.94|1655.89|1653.69|1652.89|1650.69|0
1636684500000|2021-11-12 02:35:00|1652.89|1650.69|1651.89|1649.69|1653.39|1651.19|1651.89|1649.69|0
1636684800000|2021-11-12 02:40:00|1652.14|1649.94|1652.14|1649.94|1652.39|1650.19|1651.15|1648.95|0
1636685100000|2021-11-12 02:45:00|1652.39|1650.19|1653.14|1650.94|1653.39|1651.19|1651.89|1649.69|0
1636685400000|2021-11-12 02:50:00|1653.39|1651.19|1652.39|1650.19|1653.64|1651.44|1652.39|1650.19|0
1636685700000|2021-11-12 02:55:00|1652.14|1649.94|1651.39|1649.19|1652.14|1649.94|1650.89|1648.69|0
1636686000000|2021-11-12 03:00:00|1651.14|1648.94|1651.39|1649.19|1651.76|1649.56|1651.14|1648.94|0
1636686300000|2021-11-12 03:05:00|1651.14|1648.94|1649.4|1647.2|1651.39|1649.19|1648.9|1646.7|0
1636686600000|2021-11-12 03:10:00|1649.65|1647.45|1649.65|1647.45|1649.9|1647.7|1649.15|1646.95|0
1636686900000|2021-11-12 03:15:00|1649.77|1647.57|1650.64|1648.44|1650.89|1648.69|1649.77|1647.57|0
1636687200000|2021-11-12 03:20:00|1650.39|1648.19|1650.39|1648.19|1650.64|1648.44|1650.15|1647.95|0
1636687500000|2021-11-12 03:25:00|1650.15|1647.95|1650.89|1648.69|1651.14|1648.94|1650.15|1647.95|0
1636687800000|2021-11-12 03:30:00|1650.64|1648.44|1651.64|1649.44|1651.89|1649.69|1650.64|1648.44|0
1636688100000|2021-11-12 03:35:00|1651.76|1649.56|1651.64|1649.44|1652.14|1649.94|1651.39|1649.19|0
1636688400000|2021-11-12 03:40:00|1651.51|1649.31|1650.89|1648.69|1651.64|1649.44|1650.89|1648.69|0
1636688700000|2021-11-12 03:45:00|1650.76|1648.56|1650.26|1648.06|1650.89|1648.69|1650.26|1648.06|0
1636689000000|2021-11-12 03:50:00|1650.14|1647.94|1650.39|1648.19|1650.89|1648.69|1650.14|1647.94|0
1636689300000|2021-11-12 03:55:00|1650.14|1647.94|1650.39|1648.19|1650.64|1648.44|1650.14|1647.94|0
1636689600000|2021-11-12 04:00:00|1650.14|1647.94|1650.39|1648.19|1650.64|1648.44|1650.14|1647.94|0
1636689900000|2021-11-12 04:05:00|1650.14|1647.94|1649.39|1647.19|1650.39|1648.19|1649.39|1647.19|0
1636690200000|2021-11-12 04:10:00|1649.64|1647.44|1649.89|1647.69|1649.89|1647.69|1649.39|1647.19|0
1636690500000|2021-11-12 04:15:00|1650.14|1647.94|1651.14|1648.94|1651.39|1649.19|1649.89|1647.69|0
1636690800000|2021-11-12 04:20:00|1651.26|1649.06|1651.14|1648.94|1651.26|1649.06|1651.14|1648.94|0
1636691100000|2021-11-12 04:25:00|1650.89|1648.69|1651.39|1649.19|1651.39|1649.19|1650.64|1648.44|0
1636691400000|2021-11-12 04:30:00|1651.64|1649.44|1651.39|1649.19|1651.89|1649.69|1651.39|1649.19|0
1636691700000|2021-11-12 04:35:00|1651.64|1649.44|1651.64|1649.44|1651.64|1649.44|1651.14|1648.94|0
1636692000000|2021-11-12 04:40:00|1651.89|1649.69|1652.14|1649.94|1652.39|1650.19|1651.89|1649.69|0
1636692300000|2021-11-12 04:45:00|1652.39|1650.19|1651.89|1649.69|1652.39|1650.19|1651.39|1649.19|0
1636692600000|2021-11-12 04:50:00|1651.64|1649.44|1651.89|1649.69|1652.39|1650.19|1651.64|1649.44|0
1636692900000|2021-11-12 04:55:00|1651.64|1649.44|1650.39|1648.19|1651.64|1649.44|1650.39|1648.19|0
1636693200000|2021-11-12 05:00:00|1650.64|1648.44|1650.14|1647.94|1651.14|1648.94|1650.14|1647.94|0
1636693500000|2021-11-12 05:05:00|1649.89|1647.69|1650.14|1647.94|1650.64|1648.44|1649.39|1647.19|0
1636693800000|2021-11-12 05:10:00|1650.39|1648.19|1649.89|1647.69|1650.39|1648.19|1649.64|1647.44|0
1636694100000|2021-11-12 05:15:00|1649.64|1647.44|1649.64|1647.44|1649.64|1647.44|1648.64|1646.44|0
1636694400000|2021-11-12 05:20:00|1649.39|1647.19|1650.76|1648.56|1650.89|1648.69|1649.39|1647.19|0
1636694700000|2021-11-12 05:25:00|1650.89|1648.69|1650.64|1648.44|1651.14|1648.94|1650.64|1648.44|0
1636695000000|2021-11-12 05:30:00|1650.39|1648.19|1651.39|1649.19|1651.39|1649.19|1650.39|1648.19|0
1636695300000|2021-11-12 05:35:00|1651.64|1649.44|1651.89|1649.69|1651.89|1649.69|1651.39|1649.19|0
1636695600000|2021-11-12 05:40:00|1651.64|1649.44|1652.14|1649.94|1652.14|1649.94|1651.64|1649.44|0
1636695900000|2021-11-12 05:45:00|1651.89|1649.69|1651.64|1649.44|1652.14|1649.94|1651.39|1649.19|0
1636696200000|2021-11-12 05:50:00|1651.39|1649.19|1651.64|1649.44|1652.14|1649.94|1651.39|1649.19|0
1636696500000|2021-11-12 05:55:00|1651.89|1649.69|1652.13|1649.93|1652.38|1650.18|1651.64|1649.44|0
1636696800000|2021-11-12 06:00:00|1652.38|1650.18|1652.13|1649.93|1652.38|1650.18|1650.89|1648.69|0
1636697100000|2021-11-12 06:05:00|1651.89|1649.69|1651.88|1649.68|1651.89|1649.69|1651.39|1649.19|0
1636697400000|2021-11-12 06:10:00|1651.76|1649.56|1651.64|1649.44|1652.38|1650.18|1651.39|1649.19|0
1636697700000|2021-11-12 06:15:00|1651.39|1649.19|1652.13|1649.93|1652.13|1649.93|1651.14|1648.94|0
1636698000000|2021-11-12 06:20:00|1652|1649.8|1652.13|1649.93|1652.13|1649.93|1651.75|1649.55|0
1636698300000|2021-11-12 06:25:00|1652.63|1650.43|1652.88|1650.68|1653.38|1651.18|1652.63|1650.43|0
1636698600000|2021-11-12 06:30:00|1653.13|1650.93|1651.38|1649.18|1653.38|1651.18|1651.38|1649.18|0
1636698900000|2021-11-12 06:35:00|1651.14|1648.94|1650.14|1647.94|1651.38|1649.18|1649.89|1647.69|0
1636699200000|2021-11-12 06:40:00|1649.89|1647.69|1649.64|1647.44|1650.14|1647.94|1649.14|1646.94|0
1636699500000|2021-11-12 06:45:00|1649.39|1647.19|1649.14|1646.94|1649.64|1647.44|1649.14|1646.94|0
1636699800000|2021-11-12 06:50:00|1648.89|1646.69|1648.14|1645.94|1648.89|1646.69|1646.64|1644.44|0
1636700100000|2021-11-12 06:55:00|1648.39|1646.19|1647.64|1645.44|1648.39|1646.19|1647.39|1645.19|0
1636700400000|2021-11-12 07:00:00|1647.39|1645.19|1647.76|1645.56|1648.39|1646.19|1647.39|1645.19|0
1636700700000|2021-11-12 07:05:00|1647.64|1645.44|1647.39|1645.19|1647.64|1645.44|1646.64|1644.44|0
1636701000000|2021-11-12 07:10:00|1647.26|1645.06|1648.64|1646.44|1648.64|1646.44|1647.14|1644.94|0
1636701300000|2021-11-12 07:15:00|1648.89|1646.69|1650.88|1648.68|1650.88|1648.68|1648.76|1646.56|0
1636701600000|2021-11-12 07:20:00|1650.63|1648.43|1650.14|1647.94|1650.63|1648.43|1649.39|1647.19|0
1636701900000|2021-11-12 07:25:00|1650.38|1648.18|1650.13|1647.93|1650.63|1648.43|1649.89|1647.69|0
1636702200000|2021-11-12 07:30:00|1649.64|1647.44|1649.39|1647.19|1650.63|1648.43|1649.39|1647.19|0
1636702500000|2021-11-12 07:35:00|1649.89|1647.69|1648.64|1646.44|1649.89|1647.69|1648.64|1646.44|0
1636702800000|2021-11-12 07:40:00|1648.89|1646.69|1649.51|1647.31|1649.51|1647.31|1648.64|1646.44|0
1636703100000|2021-11-12 07:45:00|1649.39|1647.19|1648.39|1646.19|1649.39|1647.19|1648.39|1646.19|0
1636703400000|2021-11-12 07:50:00|1648.26|1646.06|1646.89|1644.69|1648.39|1646.19|1646.64|1644.44|0
1636703700000|2021-11-12 07:55:00|1647.14|1644.94|1648.14|1645.94|1648.14|1645.94|1646.14|1643.94|0
1636704000000|2021-11-12 08:00:00|1647.89|1645.69|1651.36|1649.16|1651.36|1649.16|1647.89|1645.69|0
1636704300000|2021-11-12 08:05:00|1651.41|1649.61|1651.16|1649.36|1652.66|1650.86|1650.66|1648.86|0
1636704600000|2021-11-12 08:10:00|1651.41|1649.61|1649.66|1647.86|1652.66|1650.86|1649.66|1647.86|0
1636704900000|2021-11-12 08:15:00|1649.41|1647.61|1648.66|1646.86|1650.16|1648.36|1648.42|1646.62|0
1636705200000|2021-11-12 08:20:00|1648.42|1646.62|1649.91|1648.11|1649.91|1648.11|1647.92|1646.12|0
1636705500000|2021-11-12 08:25:00|1649.53|1647.73|1648.41|1646.61|1649.66|1647.86|1648.17|1646.37|0
1636705800000|2021-11-12 08:30:00|1648.17|1646.37|1647.67|1645.87|1648.41|1646.61|1645.92|1644.12|0
1636706100000|2021-11-12 08:35:00|1647.42|1645.62|1648.41|1646.61|1648.78|1646.98|1646.42|1644.62|0
1636706400000|2021-11-12 08:40:00|1648.28|1646.48|1648.41|1646.61|1648.66|1646.86|1647.42|1645.62|0
1636706700000|2021-11-12 08:45:00|1648.66|1646.86|1649.66|1647.86|1650.41|1648.61|1648.41|1646.61|0
1636707000000|2021-11-12 08:50:00|1649.41|1647.61|1651.16|1649.36|1651.41|1649.61|1649.16|1647.36|0
1636707300000|2021-11-12 08:55:00|1651.41|1649.61|1650.91|1649.11|1652.16|1650.36|1649.91|1648.11|0
1636707600000|2021-11-12 09:00:00|1651.16|1649.36|1649.53|1647.73|1651.91|1650.11|1649.41|1647.61|0
1636707900000|2021-11-12 09:05:00|1649.41|1647.61|1648.91|1647.11|1649.78|1647.98|1648.41|1646.61|0
1636708200000|2021-11-12 09:10:00|1648.66|1646.86|1648.16|1646.36|1648.66|1646.86|1647.91|1646.11|0
1636708500000|2021-11-12 09:15:00|1648.53|1646.73|1647.41|1645.61|1648.66|1646.86|1646.42|1644.62|0
1636708800000|2021-11-12 09:20:00|1647.17|1645.37|1647.67|1645.87|1648.54|1646.74|1647.17|1645.37|0
1636709100000|2021-11-12 09:25:00|1647.54|1645.74|1646.17|1644.37|1647.67|1645.87|1646.17|1644.37|0
1636709400000|2021-11-12 09:30:00|1645.93|1644.13|1647.67|1645.87|1647.92|1646.12|1645.18|1643.38|0
1636709700000|2021-11-12 09:35:00|1647.92|1646.12|1647.42|1645.62|1647.92|1646.12|1646.67|1644.87|0
1636710000000|2021-11-12 09:40:00|1647.29|1645.49|1647.92|1646.12|1647.92|1646.12|1646.67|1644.87|0
1636710300000|2021-11-12 09:45:00|1647.67|1645.87|1648.67|1646.87|1648.92|1647.12|1647.67|1645.87|0
1636710600000|2021-11-12 09:50:00|1648.92|1647.12|1648.92|1647.12|1649.17|1647.37|1647.92|1646.12|0
1636710900000|2021-11-12 09:55:00|1648.79|1646.99|1648.42|1646.62|1648.92|1647.12|1648.17|1646.37|0
1636711200000|2021-11-12 10:00:00|1648.17|1646.37|1648.92|1647.12|1649.42|1647.62|1648.17|1646.37|0
1636711500000|2021-11-12 10:05:00|1649.42|1647.62|1649.17|1647.37|1649.42|1647.62|1648.29|1646.49|0
1636711800000|2021-11-12 10:10:00|1648.92|1647.12|1648.42|1646.62|1649.17|1647.37|1648.42|1646.62|0
1636712100000|2021-11-12 10:15:00|1648.17|1646.37|1648.92|1647.12|1648.92|1647.12|1647.67|1645.87|0
1636712400000|2021-11-12 10:20:00|1648.67|1646.87|1648.67|1646.87|1649.17|1647.37|1648.54|1646.74|0
1636712700000|2021-11-12 10:25:00|1648.92|1647.12|1648.29|1646.49|1648.92|1647.12|1647.79|1645.99|0
1636713000000|2021-11-12 10:30:00|1648.42|1646.62|1648.67|1646.87|1648.92|1647.12|1647.92|1646.12|0
1636713300000|2021-11-12 10:35:00|1648.42|1646.62|1648.17|1646.37|1648.92|1647.12|1648.17|1646.37|0
1636713600000|2021-11-12 10:40:00|1648.42|1646.62|1648.17|1646.37|1648.42|1646.62|1648.17|1646.37|0
1636713900000|2021-11-12 10:45:00|1647.92|1646.12|1648.29|1646.49|1648.42|1646.62|1647.67|1645.87|0
1636714200000|2021-11-12 10:50:00|1648.42|1646.62|1652.41|1650.61|1653.16|1651.36|1648.42|1646.62|0
1636714500000|2021-11-12 10:55:00|1652.66|1650.86|1651.16|1649.36|1652.91|1651.11|1651.16|1649.36|0
1636714800000|2021-11-12 11:00:00|1651.41|1649.61|1650.91|1649.11|1651.41|1649.61|1650.16|1648.36|0
1636715100000|2021-11-12 11:05:00|1650.78|1648.98|1649.91|1648.11|1650.78|1648.98|1649.66|1647.86|0
1636715400000|2021-11-12 11:10:00|1650.16|1648.36|1650.91|1649.11|1652.41|1650.61|1650.16|1648.36|0
1636715700000|2021-11-12 11:15:00|1651.16|1649.36|1651.66|1649.86|1651.91|1650.11|1651.16|1649.36|0
1636716000000|2021-11-12 11:20:00|1651.91|1650.11|1652.78|1650.98|1652.91|1651.11|1651.66|1649.86|0
1636716300000|2021-11-12 11:25:00|1652.66|1650.86|1652.16|1650.36|1652.66|1650.86|1651.66|1649.86|0
1636716600000|2021-11-12 11:30:00|1651.91|1650.11|1652.41|1650.61|1652.41|1650.61|1651.66|1649.86|0
1636716900000|2021-11-12 11:35:00|1652.66|1650.86|1653.91|1652.11|1654.16|1652.36|1652.41|1650.61|0
1636717200000|2021-11-12 11:40:00|1654.4|1652.6|1654.16|1652.36|1655.15|1653.35|1653.66|1651.86|0
1636717500000|2021-11-12 11:45:00|1653.91|1652.11|1655.4|1653.6|1655.4|1653.6|1653.91|1652.11|0
1636717800000|2021-11-12 11:50:00|1655.65|1653.85|1655.15|1653.35|1655.65|1653.85|1654.9|1653.1|0
1636718100000|2021-11-12 11:55:00|1655.02|1653.22|1655.4|1653.6|1655.9|1654.1|1654.9|1653.1|0
1636718400000|2021-11-12 12:00:00|1655.65|1653.85|1654.52|1652.72|1655.77|1653.97|1654.15|1652.35|0
1636718700000|2021-11-12 12:05:00|1654.65|1652.85|1654.15|1652.35|1654.9|1653.1|1653.9|1652.1|0
1636719000000|2021-11-12 12:10:00|1654.27|1652.47|1654.15|1652.35|1654.4|1652.6|1653.4|1651.6|0
1636719300000|2021-11-12 12:15:00|1653.9|1652.1|1654.15|1652.35|1654.4|1652.6|1653.65|1651.85|0
1636719600000|2021-11-12 12:20:00|1653.9|1652.1|1653.9|1652.1|1654.15|1652.35|1653.65|1651.85|0
1636719900000|2021-11-12 12:25:00|1654.15|1652.35|1653.9|1652.1|1654.15|1652.35|1653.65|1651.85|0
1636720200000|2021-11-12 12:30:00|1653.65|1651.85|1652.9|1651.1|1653.65|1651.85|1652.4|1650.6|0
1636720500000|2021-11-12 12:35:00|1652.65|1650.85|1653.65|1651.85|1653.65|1651.85|1652.4|1650.6|0
1636720800000|2021-11-12 12:40:00|1653.4|1651.6|1653.9|1652.1|1654.15|1652.35|1653.4|1651.6|0
1636721100000|2021-11-12 12:45:00|1653.65|1651.85|1653.65|1651.85|1653.65|1651.85|1653.4|1651.6|0
1636721400000|2021-11-12 12:50:00|1653.4|1651.6|1652.65|1650.85|1653.65|1651.85|1652.4|1650.6|0
1636721700000|2021-11-12 12:55:00|1652.4|1650.6|1651.9|1650.1|1652.9|1651.1|1651.65|1649.85|0
1636722000000|2021-11-12 13:00:00|1651.77|1649.97|1651.9|1650.1|1652.4|1650.6|1651.65|1649.85|0
1636722300000|2021-11-12 13:05:00|1651.65|1649.85|1653.15|1651.35|1653.15|1651.35|1651.65|1649.85|0
1636722600000|2021-11-12 13:10:00|1652.9|1651.1|1653.4|1651.6|1653.64|1651.84|1652.65|1650.85|0
1636722900000|2021-11-12 13:15:00|1653.64|1651.84|1653.39|1651.59|1653.89|1652.09|1653.15|1651.35|0
1636723200000|2021-11-12 13:20:00|1653.64|1651.84|1653.89|1652.09|1654.14|1652.34|1653.15|1651.35|0
1636723500000|2021-11-12 13:25:00|1654.14|1652.34|1656.14|1654.34|1656.14|1654.34|1654.01|1652.21|0
1636723800000|2021-11-12 13:30:00|1655.89|1654.09|1655.63|1653.83|1656.14|1654.34|1655.14|1653.34|0
1636724100000|2021-11-12 13:35:00|1655.5|1653.7|1655.63|1653.83|1656.5|1654.7|1654.88|1653.08|0
1636724400000|2021-11-12 13:40:00|1655.88|1654.08|1655.63|1653.83|1656.13|1654.33|1655.63|1653.83|0
1636724700000|2021-11-12 13:45:00|1655.88|1654.08|1656.75|1654.95|1656.88|1655.08|1655.63|1653.83|0
1636725000000|2021-11-12 13:50:00|1656.88|1655.08|1656.63|1654.83|1657.13|1655.33|1656.25|1654.45|0
1636725300000|2021-11-12 13:55:00|1656.88|1655.08|1656.12|1654.32|1656.88|1655.08|1655.38|1653.58|0
1636725600000|2021-11-12 14:00:00|1655.87|1654.07|1658.37|1656.57|1658.37|1656.57|1655.87|1654.07|0
1636725900000|2021-11-12 14:05:00|1658.12|1656.32|1659.11|1657.31|1659.36|1657.56|1658.12|1656.32|0
1636726200000|2021-11-12 14:10:00|1658.86|1657.06|1659.61|1657.81|1660.11|1658.31|1658.61|1656.81|0
1636726500000|2021-11-12 14:15:00|1659.11|1657.31|1659.86|1658.06|1660.11|1658.31|1659.11|1657.31|0
1636726800000|2021-11-12 14:20:00|1659.61|1657.81|1657.37|1655.57|1659.61|1657.81|1657.37|1655.57|0
1636727100000|2021-11-12 14:25:00|1657.62|1655.82|1657.12|1655.32|1658.36|1656.56|1657.12|1655.32|0
1636727400000|2021-11-12 14:30:00|1657.37|1655.57|1654.11|1652.31|1657.62|1655.82|1653.87|1652.07|0
1636727700000|2021-11-12 14:35:00|1653.86|1652.06|1648.12|1646.32|1653.86|1652.06|1647.12|1645.32|0
1636728000000|2021-11-12 14:40:00|1648.37|1646.57|1650.12|1648.32|1651.12|1649.32|1648.12|1646.32|0
1636728300000|2021-11-12 14:45:00|1650.37|1648.57|1647.87|1646.07|1651.37|1649.57|1647.87|1646.07|0
1636728600000|2021-11-12 14:50:00|1648.37|1646.57|1649.62|1647.82|1650.12|1648.32|1647.49|1645.69|0
1636728900000|2021-11-12 14:55:00|1649.87|1648.07|1649.87|1648.07|1652.62|1650.82|1649.62|1647.82|0
1636729200000|2021-11-12 15:00:00|1648.74|1646.94|1650.62|1648.82|1651.37|1649.57|1647.87|1646.07|0
1636729500000|2021-11-12 15:05:00|1650.37|1648.57|1652.35|1650.55|1653.6|1651.8|1648.37|1646.57|0
1636729800000|2021-11-12 15:10:00|1652.1|1650.3|1651.1|1649.3|1653.6|1651.8|1650.35|1648.55|0
1636730100000|2021-11-12 15:15:00|1651.35|1649.55|1654.35|1652.55|1654.35|1652.55|1650.6|1648.8|0
1636730400000|2021-11-12 15:20:00|1654.6|1652.8|1652.6|1650.8|1655.1|1653.3|1651.35|1649.55|0
1636730700000|2021-11-12 15:25:00|1652.35|1650.55|1650.6|1648.8|1652.85|1651.05|1649.11|1647.31|0
1636731000000|2021-11-12 15:30:00|1650.85|1649.05|1647.36|1645.56|1651.85|1650.05|1647.36|1645.56|0
1636731300000|2021-11-12 15:35:00|1647.86|1646.06|1650.1|1648.3|1651.85|1650.05|1647.36|1645.56|0
1636731600000|2021-11-12 15:40:00|1650.35|1648.55|1652.85|1651.05|1653.35|1651.55|1650.1|1648.3|0
1636731900000|2021-11-12 15:45:00|1653.1|1651.3|1655.34|1653.54|1655.59|1653.79|1652.1|1650.3|0
1636732200000|2021-11-12 15:50:00|1655.1|1653.3|1655.1|1653.3|1657.09|1655.29|1654.85|1653.05|0
1636732500000|2021-11-12 15:55:00|1654.85|1653.05|1659.09|1657.29|1659.34|1657.54|1654.85|1653.05|0
1636732800000|2021-11-12 16:00:00|1659.84|1658.04|1664.58|1662.78|1666.08|1664.28|1659.34|1657.54|0
1636733100000|2021-11-12 16:05:00|1665.08|1663.28|1666.58|1664.78|1666.58|1664.78|1662.58|1660.78|0
1636733400000|2021-11-12 16:10:00|1666.83|1665.03|1667.33|1665.53|1667.82|1666.02|1664.08|1662.28|0
1636733700000|2021-11-12 16:15:00|1667.58|1665.78|1675.56|1673.76|1675.56|1673.76|1667.58|1665.78|0
1636734000000|2021-11-12 16:20:00|1675.31|1673.51|1676.06|1674.26|1676.56|1674.76|1674.32|1672.52|0
1636734300000|2021-11-12 16:25:00|1675.56|1673.76|1674.32|1672.52|1676.57|1674.77|1672.82|1671.02|0
1636734600000|2021-11-12 16:30:00|1674.82|1673.02|1676.07|1674.27|1676.32|1674.52|1673.82|1672.02|0
1636734900000|2021-11-12 16:35:00|1676.32|1674.52|1673.57|1671.77|1677.07|1675.27|1673.32|1671.52|0
1636735200000|2021-11-12 16:40:00|1673.82|1672.02|1674.07|1672.27|1675.81|1674.01|1673.82|1672.02|0
1636735500000|2021-11-12 16:45:00|1674.32|1672.52|1673.32|1671.52|1674.32|1672.52|1672.07|1670.27|0
1636735800000|2021-11-12 16:50:00|1673.57|1671.77|1677.31|1675.51|1677.56|1675.76|1672.57|1670.77|0
1636736100000|2021-11-12 16:55:00|1677.56|1675.76|1677.43|1675.63|1678.81|1677.01|1676.56|1674.76|0
1636736400000|2021-11-12 17:00:00|1677.31|1675.51|1677.06|1675.26|1679.56|1677.76|1676.81|1675.01|0
1636736700000|2021-11-12 17:05:00|1677.56|1675.76|1675.06|1673.26|1678.06|1676.26|1675.06|1673.26|0
1636737000000|2021-11-12 17:10:00|1675.31|1673.51|1678.56|1676.76|1678.56|1676.76|1674.82|1673.02|0
1636737300000|2021-11-12 17:15:00|1678.31|1676.51|1678.56|1676.76|1678.81|1677.01|1677.06|1675.26|0
1636737600000|2021-11-12 17:20:00|1678.31|1676.51|1677.56|1675.76|1679.31|1677.51|1677.31|1675.51|0
1636737900000|2021-11-12 17:25:00|1677.81|1676.01|1677.56|1675.76|1678.31|1676.51|1676.31|1674.51|0
1636738200000|2021-11-12 17:30:00|1677.81|1676.01|1677.06|1675.26|1677.81|1676.01|1676.56|1674.76|0
1636738500000|2021-11-12 17:35:00|1676.81|1675.01|1676.56|1674.76|1677.31|1675.51|1676.56|1674.76|0
1636738800000|2021-11-12 17:40:00|1676.31|1674.51|1675.06|1673.26|1676.81|1675.01|1675.06|1673.26|0
1636739100000|2021-11-12 17:45:00|1675.31|1673.51|1674.06|1672.26|1676.06|1674.26|1673.82|1672.02|0
1636739400000|2021-11-12 17:50:00|1674.31|1672.51|1674.81|1673.01|1674.81|1673.01|1672.82|1671.02|0
1636739700000|2021-11-12 17:55:00|1675.06|1673.26|1674.06|1672.26|1675.81|1674.01|1673.07|1671.27|0
1636740000000|2021-11-12 18:00:00|1674.31|1672.51|1671.57|1669.77|1674.31|1672.51|1669.82|1668.02|0
1636740300000|2021-11-12 18:05:00|1671.82|1670.02|1670.94|1669.14|1672.32|1670.52|1670.07|1668.27|0
1636740600000|2021-11-12 18:10:00|1671.07|1669.27|1672.07|1670.27|1673.07|1671.27|1670.57|1668.77|0
1636740900000|2021-11-12 18:15:00|1671.82|1670.02|1672.32|1670.52|1672.57|1670.77|1670.57|1668.77|0
1636741200000|2021-11-12 18:20:00|1672.57|1670.77|1672.57|1670.77|1672.82|1671.02|1671.82|1670.02|0
1636741500000|2021-11-12 18:25:00|1672.44|1670.64|1672.57|1670.77|1673.81|1672.01|1672.07|1670.27|0
1636741800000|2021-11-12 18:30:00|1672.82|1671.02|1675.81|1674.01|1675.81|1674.01|1672.82|1671.02|0
1636742100000|2021-11-12 18:35:00|1675.56|1673.76|1675.06|1673.26|1675.81|1674.01|1674.56|1672.76|0
1636742400000|2021-11-12 18:40:00|1674.81|1673.01|1674.31|1672.51|1675.06|1673.26|1674.06|1672.26|0
1636742700000|2021-11-12 18:45:00|1674.06|1672.26|1672.81|1671.01|1674.06|1672.26|1672.32|1670.52|0
1636743000000|2021-11-12 18:50:00|1672.57|1670.77|1674.56|1672.76|1674.56|1672.76|1672.32|1670.52|0
1636743300000|2021-11-12 18:55:00|1674.81|1673.01|1675.56|1673.76|1676.06|1674.26|1674.56|1672.76|0
1636743600000|2021-11-12 19:00:00|1675.81|1674.01|1674.31|1672.51|1675.81|1674.01|1674.06|1672.26|0
1636743900000|2021-11-12 19:05:00|1674.18|1672.38|1673.56|1671.76|1674.31|1672.51|1673.06|1671.26|0
1636744200000|2021-11-12 19:10:00|1673.81|1672.01|1674.56|1672.76|1675.31|1673.51|1673.81|1672.01|0
1636744500000|2021-11-12 19:15:00|1674.81|1673.01|1674.56|1672.76|1675.81|1674.01|1674.31|1672.51|0
1636744800000|2021-11-12 19:20:00|1674.81|1673.01|1673.56|1671.76|1674.81|1673.01|1673.31|1671.51|0
1636745100000|2021-11-12 19:25:00|1673.81|1672.01|1671.32|1669.52|1674.06|1672.26|1670.82|1669.02|0
1636745400000|2021-11-12 19:30:00|1671.81|1670.01|1670.32|1668.52|1672.06|1670.26|1670.07|1668.27|0
1636745700000|2021-11-12 19:35:00|1670.07|1668.27|1672.06|1670.26|1672.31|1670.51|1668.57|1666.77|0
1636746000000|2021-11-12 19:40:00|1671.93|1670.13|1672.06|1670.26|1672.31|1670.51|1671.07|1669.27|0
1636746300000|2021-11-12 19:45:00|1672.31|1670.51|1673.06|1671.26|1673.06|1671.26|1672.31|1670.51|0
1636746600000|2021-11-12 19:50:00|1673.31|1671.51|1672.81|1671.01|1673.81|1672.01|1672.56|1670.76|0
1636746900000|2021-11-12 19:55:00|1673.06|1671.26|1672.56|1670.76|1674.31|1672.51|1672.56|1670.76|0
1636747200000|2021-11-12 20:00:00|1672.81|1671.01|1673.06|1671.26|1673.56|1671.76|1672.06|1670.26|0
1636747500000|2021-11-12 20:05:00|1673.31|1671.51|1674.31|1672.51|1674.56|1672.76|1672.56|1670.76|0
1636747800000|2021-11-12 20:10:00|1674.06|1672.26|1675.31|1673.51|1675.31|1673.51|1673.31|1671.51|0
1636748100000|2021-11-12 20:15:00|1675.06|1673.26|1675.56|1673.76|1675.81|1674.01|1674.06|1672.26|0
1636748400000|2021-11-12 20:20:00|1675.81|1674.01|1677.31|1675.51|1678.05|1676.25|1675.81|1674.01|0
1636748700000|2021-11-12 20:25:00|1677.56|1675.76|1678.55|1676.75|1678.8|1677|1677.31|1675.51|0
1636749000000|2021-11-12 20:30:00|1678.8|1677|1683.3|1681.5|1683.3|1681.5|1678.8|1677|0
1636749300000|2021-11-12 20:35:00|1683.05|1681.25|1681.3|1679.5|1684.55|1682.75|1681.3|1679.5|0
1636749600000|2021-11-12 20:40:00|1681.55|1679.75|1679.81|1678.01|1682.05|1680.25|1679.32|1677.52|0
1636749900000|2021-11-12 20:45:00|1679.56|1677.76|1676.82|1675.02|1679.56|1677.76|1676.32|1674.52|0
1636750200000|2021-11-12 20:50:00|1678.57|1676.77|1677.07|1675.27|1679.56|1677.76|1677.07|1675.27|0
1636750500000|2021-11-12 20:55:00|1676.57|1674.77|1679.31|1677.51|1680.56|1678.76|1676.57|1674.77|0
1636750800000|2021-11-12 21:00:00|1678.32|1676.52|1682.56|1680.76|1682.56|1680.76|1678.32|1676.52|0
1636751100000|2021-11-12 21:05:00|1682.31|1680.51|1683.56|1681.76|1683.81|1682.01|1682.31|1680.51|0
1636751400000|2021-11-12 21:10:00|1683.31|1681.51|1682.81|1681.01|1683.56|1681.76|1682.81|1681.01|0
1636963500000|2021-11-15 08:05:00|1682.48|1680.68|1681.98|1680.18|1682.73|1680.93|1681.23|1679.43|0
1636963800000|2021-11-15 08:10:00|1681.73|1679.93|1680.98|1679.18|1681.73|1679.93|1679.24|1677.44|0
1636964100000|2021-11-15 08:15:00|1681.08|1679.28|1681.21|1679.41|1681.46|1679.66|1680.59|1678.79|0
1636964400000|2021-11-15 08:20:00|1681.46|1679.66|1681.96|1680.16|1682.46|1680.66|1680.96|1679.16|0
1636964700000|2021-11-15 08:25:00|1681.71|1679.91|1682.46|1680.66|1682.96|1681.16|1681.71|1679.91|0
1636965000000|2021-11-15 08:30:00|1682.58|1680.78|1682.71|1680.91|1682.96|1681.16|1681.96|1680.16|0
1636965300000|2021-11-15 08:35:00|1682.58|1680.78|1682.71|1680.91|1682.96|1681.16|1681.96|1680.16|0
1636965600000|2021-11-15 08:40:00|1682.96|1681.16|1682.96|1681.16|1683.21|1681.41|1682.71|1680.91|0
1636965900000|2021-11-15 08:45:00|1683.21|1681.41|1683.71|1681.91|1683.71|1681.91|1682.71|1680.91|0
1636966200000|2021-11-15 08:50:00|1683.96|1682.16|1685.21|1683.41|1685.33|1683.53|1683.71|1681.91|0
1636966500000|2021-11-15 08:55:00|1685.46|1683.66|1686.71|1684.91|1686.71|1684.91|1685.21|1683.41|0
1636966800000|2021-11-15 09:00:00|1686.46|1684.66|1687.71|1685.91|1687.71|1685.91|1686.21|1684.41|0
1636967100000|2021-11-15 09:05:00|1687.96|1686.16|1688.71|1686.91|1689.21|1687.41|1687.96|1686.16|0
1636967400000|2021-11-15 09:10:00|1688.46|1686.66|1687.46|1685.66|1688.71|1686.91|1687.46|1685.66|0
1636967700000|2021-11-15 09:15:00|1687.21|1685.41|1686.96|1685.16|1687.46|1685.66|1686.21|1684.41|0
1636968000000|2021-11-15 09:20:00|1686.46|1684.66|1687.21|1685.41|1687.21|1685.41|1685.96|1684.16|0
1636968300000|2021-11-15 09:25:00|1686.96|1685.16|1686.83|1685.03|1687.21|1685.41|1686.71|1684.91|0
1636968600000|2021-11-15 09:30:00|1686.71|1684.91|1685.96|1684.16|1686.71|1684.91|1685.96|1684.16|0
1636968900000|2021-11-15 09:35:00|1685.71|1683.91|1685.33|1683.53|1685.96|1684.16|1684.96|1683.16|0
1636969200000|2021-11-15 09:40:00|1685.46|1683.66|1685.96|1684.16|1686.21|1684.41|1685.21|1683.41|0
1636969500000|2021-11-15 09:45:00|1686.21|1684.41|1685.71|1683.91|1686.21|1684.41|1685.46|1683.66|0
1636969800000|2021-11-15 09:50:00|1685.46|1683.66|1686.46|1684.66|1686.46|1684.66|1685.46|1683.66|0
1636970100000|2021-11-15 09:55:00|1686.71|1684.91|1687.21|1685.41|1687.71|1685.91|1686.46|1684.66|0
1636970400000|2021-11-15 10:00:00|1687.46|1685.66|1687.46|1685.66|1687.96|1686.16|1687.21|1685.41|0
1636970700000|2021-11-15 10:05:00|1687.71|1685.91|1688.21|1686.41|1688.46|1686.66|1687.71|1685.91|0
1636971000000|2021-11-15 10:10:00|1688.46|1686.66|1688.71|1686.91|1688.71|1686.91|1688.46|1686.66|0
1636971300000|2021-11-15 10:15:00|1688.95|1687.15|1689.2|1687.4|1689.45|1687.65|1688.71|1686.91|0
1636971600000|2021-11-15 10:20:00|1688.95|1687.15|1689.2|1687.4|1689.45|1687.65|1688.95|1687.15|0
1636971900000|2021-11-15 10:25:00|1688.95|1687.15|1688.7|1686.9|1689.2|1687.4|1688.7|1686.9|0
1636972200000|2021-11-15 10:30:00|1688.45|1686.65|1688.7|1686.9|1688.7|1686.9|1688.21|1686.41|0
1636972500000|2021-11-15 10:35:00|1688.95|1687.15|1691.2|1689.4|1691.2|1689.4|1688.95|1687.15|0
1636972800000|2021-11-15 10:40:00|1690.95|1689.15|1689.45|1687.65|1691.2|1689.4|1689.45|1687.65|0
1636973100000|2021-11-15 10:45:00|1689.7|1687.9|1689.45|1687.65|1689.7|1687.9|1688.95|1687.15|0
1636973400000|2021-11-15 10:50:00|1689.7|1687.9|1689.45|1687.65|1689.7|1687.9|1689.45|1687.65|0
1636973700000|2021-11-15 10:55:00|1689.7|1687.9|1690.45|1688.65|1690.45|1688.65|1689.45|1687.65|0
1636974000000|2021-11-15 11:00:00|1690.7|1688.9|1689.45|1687.65|1690.7|1688.9|1688.95|1687.15|0
1636974300000|2021-11-15 11:05:00|1689.7|1687.9|1689.45|1687.65|1689.95|1688.15|1689.2|1687.4|0
1636974600000|2021-11-15 11:10:00|1689.32|1687.52|1689.45|1687.65|1689.45|1687.65|1689.2|1687.4|0
1636974900000|2021-11-15 11:15:00|1689.2|1687.4|1690.2|1688.4|1691.2|1689.4|1689.2|1687.4|0
1636975200000|2021-11-15 11:20:00|1690.45|1688.65|1690.7|1688.9|1690.7|1688.9|1689.2|1687.4|0
1636975500000|2021-11-15 11:25:00|1690.45|1688.65|1688.95|1687.15|1690.45|1688.65|1688.95|1687.15|0
1636975800000|2021-11-15 11:30:00|1689.2|1687.4|1690.95|1689.15|1691.95|1690.15|1689.2|1687.4|0
1636976100000|2021-11-15 11:35:00|1690.7|1688.9|1689.95|1688.15|1690.7|1688.9|1689.45|1687.65|0
1636976400000|2021-11-15 11:40:00|1690.2|1688.4|1690.2|1688.4|1690.45|1688.65|1689.95|1688.15|0
1636976700000|2021-11-15 11:45:00|1690.45|1688.65|1690.07|1688.27|1690.7|1688.9|1689.7|1687.9|0
1636977000000|2021-11-15 11:50:00|1689.95|1688.15|1690.95|1689.15|1690.95|1689.15|1689.95|1688.15|0
1636977300000|2021-11-15 11:55:00|1690.82|1689.02|1690.7|1688.9|1690.95|1689.15|1690.57|1688.77|0
1636977600000|2021-11-15 12:00:00|1690.45|1688.65|1690.2|1688.4|1690.45|1688.65|1689.7|1687.9|0
1636977900000|2021-11-15 12:05:00|1689.95|1688.15|1689.7|1687.9|1690.2|1688.4|1689.7|1687.9|0
1636978200000|2021-11-15 12:10:00|1689.95|1688.15|1689.7|1687.9|1689.95|1688.15|1689.45|1687.65|0
1636978500000|2021-11-15 12:15:00|1689.45|1687.65|1689.45|1687.65|1689.7|1687.9|1689.45|1687.65|0
1636978800000|2021-11-15 12:20:00|1689.2|1687.4|1688.45|1686.65|1689.2|1687.4|1688.32|1686.52|0
1636979100000|2021-11-15 12:25:00|1688.7|1686.9|1688.7|1686.9|1688.7|1686.9|1688.2|1686.4|0
1636979400000|2021-11-15 12:30:00|1688.95|1687.15|1689.45|1687.65|1689.45|1687.65|1688.7|1686.9|0
1636979700000|2021-11-15 12:35:00|1689.7|1687.9|1689.95|1688.15|1689.95|1688.15|1689.45|1687.65|0
1636980000000|2021-11-15 12:40:00|1689.7|1687.9|1689.95|1688.15|1690.2|1688.4|1689.7|1687.9|0
1636980300000|2021-11-15 12:45:00|1690.2|1688.4|1690.45|1688.65|1690.45|1688.65|1689.95|1688.15|0
1636980600000|2021-11-15 12:50:00|1690.2|1688.4|1690.45|1688.65|1690.7|1688.9|1690.2|1688.4|0
1636980900000|2021-11-15 12:55:00|1690.2|1688.4|1690.7|1688.9|1690.7|1688.9|1690.2|1688.4|0
1636981200000|2021-11-15 13:00:00|1690.45|1688.65|1692.7|1690.9|1692.95|1691.15|1690.45|1688.65|0
1636981500000|2021-11-15 13:05:00|1692.45|1690.65|1692.2|1690.4|1692.7|1690.9|1691.95|1690.15|0
1636981800000|2021-11-15 13:10:00|1692.45|1690.65|1694.7|1692.9|1694.95|1693.15|1692.45|1690.65|0
1636982100000|2021-11-15 13:15:00|1694.95|1693.15|1696.44|1694.64|1696.94|1695.14|1694.82|1693.02|0
1636982400000|2021-11-15 13:20:00|1696.69|1694.89|1697.44|1695.64|1698.44|1696.64|1696.69|1694.89|0
1636982700000|2021-11-15 13:25:00|1697.19|1695.39|1696.69|1694.89|1698.19|1696.39|1696.69|1694.89|0
1636983000000|2021-11-15 13:30:00|1696.94|1695.14|1696.94|1695.14|1697.94|1696.14|1696.69|1694.89|0
1636983300000|2021-11-15 13:35:00|1697.19|1695.39|1696.94|1695.14|1697.94|1696.14|1696.94|1695.14|0
1636983600000|2021-11-15 13:40:00|1697.19|1695.39|1697.44|1695.64|1697.94|1696.14|1696.69|1694.89|0
1636983900000|2021-11-15 13:45:00|1697.69|1695.89|1695.69|1693.89|1697.94|1696.14|1695.69|1693.89|0
1636984200000|2021-11-15 13:50:00|1695.94|1694.14|1694.94|1693.14|1695.94|1694.14|1694.7|1692.9|0
1636984500000|2021-11-15 13:55:00|1694.7|1692.9|1694.69|1692.89|1695.69|1693.89|1694.45|1692.65|0
1636984800000|2021-11-15 14:00:00|1694.94|1693.14|1695.69|1693.89|1695.69|1693.89|1694.45|1692.65|0
1636985100000|2021-11-15 14:05:00|1695.81|1694.01|1695.19|1693.39|1696.19|1694.39|1694.94|1693.14|0
1636985400000|2021-11-15 14:10:00|1694.94|1693.14|1694.44|1692.64|1695.44|1693.64|1694.2|1692.4|0
1636985700000|2021-11-15 14:15:00|1694.2|1692.4|1694.19|1692.39|1694.94|1693.14|1693.95|1692.15|0
1636986000000|2021-11-15 14:20:00|1694.44|1692.64|1694.19|1692.39|1694.69|1692.89|1694.19|1692.39|0
1636986300000|2021-11-15 14:25:00|1693.95|1692.15|1692.2|1690.4|1694.19|1692.39|1692.2|1690.4|0
1636986600000|2021-11-15 14:30:00|1693.45|1691.65|1690.7|1688.9|1693.45|1691.65|1687.7|1685.9|0
1636986900000|2021-11-15 14:35:00|1690.45|1688.65|1691.95|1690.15|1693.2|1691.4|1689.7|1687.9|0
1636987200000|2021-11-15 14:40:00|1692.45|1690.65|1687.45|1685.65|1692.7|1690.9|1686.7|1684.9|0
1636987500000|2021-11-15 14:45:00|1687.2|1685.4|1686.95|1685.15|1689.45|1687.65|1686.95|1685.15|0
1636987800000|2021-11-15 14:50:00|1687.2|1685.4|1687.95|1686.15|1687.95|1686.15|1682.2|1680.4|0
1636988100000|2021-11-15 14:55:00|1688.2|1686.4|1691.45|1689.65|1691.45|1689.65|1688.2|1686.4|0
1636988400000|2021-11-15 15:00:00|1690.95|1689.15|1684.95|1683.15|1691.45|1689.65|1684.2|1682.4|0
1636988700000|2021-11-15 15:05:00|1685.2|1683.4|1684.2|1682.4|1686.7|1684.9|1684.2|1682.4|0
1636989000000|2021-11-15 15:10:00|1683.95|1682.15|1683.45|1681.65|1685.45|1683.65|1682.95|1681.15|0
1636989300000|2021-11-15 15:15:00|1683.2|1681.4|1681.95|1680.15|1683.82|1682.02|1681.21|1679.41|0
1636989600000|2021-11-15 15:20:00|1681.7|1679.9|1682.7|1680.9|1684.95|1683.15|1681.7|1679.9|0
1636989900000|2021-11-15 15:25:00|1682.95|1681.15|1683.45|1681.65|1684.95|1683.15|1682.45|1680.65|0
1636990200000|2021-11-15 15:30:00|1683.2|1681.4|1683.45|1681.65|1684.45|1682.65|1681.7|1679.9|0
1636990500000|2021-11-15 15:35:00|1683.2|1681.4|1682.7|1680.9|1684.7|1682.9|1682.2|1680.4|0
1636990800000|2021-11-15 15:40:00|1682.45|1680.65|1682.7|1680.9|1683.7|1681.9|1680.7|1678.9|0
1636991100000|2021-11-15 15:45:00|1682.95|1681.15|1684.45|1682.65|1684.7|1682.9|1682.45|1680.65|0
1636991400000|2021-11-15 15:50:00|1684.2|1682.4|1684.7|1682.9|1686.2|1684.4|1683.7|1681.9|0
1636991700000|2021-11-15 15:55:00|1685.2|1683.4|1683.45|1681.65|1685.45|1683.65|1683.45|1681.65|0
1636992000000|2021-11-15 16:00:00|1682.95|1681.15|1683.95|1682.15|1685.7|1683.9|1682.95|1681.15|0
1636992300000|2021-11-15 16:05:00|1683.7|1681.9|1685.7|1683.9|1685.95|1684.15|1683.45|1681.65|0
1636992600000|2021-11-15 16:10:00|1685.45|1683.65|1685.45|1683.65|1685.95|1684.15|1684.95|1683.15|0
1636992900000|2021-11-15 16:15:00|1685.2|1683.4|1684.2|1682.4|1686.2|1684.4|1683.45|1681.65|0
1636993200000|2021-11-15 16:20:00|1684.45|1682.65|1683.95|1682.15|1684.45|1682.65|1683.2|1681.4|0
1636993500000|2021-11-15 16:25:00|1684.2|1682.4|1682.45|1680.65|1684.2|1682.4|1682.45|1680.65|0
1636993800000|2021-11-15 16:30:00|1682.7|1680.9|1683.45|1681.65|1684.2|1682.4|1681.45|1679.65|0
1636994100000|2021-11-15 16:35:00|1683.7|1681.9|1682.95|1681.15|1685.7|1683.9|1682.95|1681.15|0
1636994400000|2021-11-15 16:40:00|1683.2|1681.4|1670.71|1668.91|1683.45|1681.65|1670.21|1668.41|0
1636994700000|2021-11-15 16:45:00|1670.21|1668.41|1672.96|1671.16|1674.71|1672.91|1668.71|1666.91|0
1636995000000|2021-11-15 16:50:00|1672.71|1670.91|1671.71|1669.91|1672.96|1671.16|1668.71|1666.91|0
1636995300000|2021-11-15 16:55:00|1671.96|1670.16|1674.71|1672.91|1674.96|1673.16|1671.96|1670.16|0
1636995600000|2021-11-15 17:00:00|1673.96|1672.16|1675.46|1673.66|1675.96|1674.16|1673.46|1671.66|0
1636995900000|2021-11-15 17:05:00|1675.21|1673.41|1675.71|1673.91|1675.96|1674.16|1674.46|1672.66|0
1636996200000|2021-11-15 17:10:00|1675.46|1673.66|1674.71|1672.91|1675.96|1674.16|1673.71|1671.91|0
1636996500000|2021-11-15 17:15:00|1674.46|1672.66|1672.46|1670.66|1674.96|1673.16|1671.71|1669.91|0
1636996800000|2021-11-15 17:20:00|1672.71|1670.91|1671.46|1669.66|1673.21|1671.41|1668.21|1666.41|0
1636997100000|2021-11-15 17:25:00|1671.21|1669.41|1671.71|1669.91|1672.96|1671.16|1669.96|1668.16|0
1636997400000|2021-11-15 17:30:00|1671.46|1669.66|1673.71|1671.91|1674.46|1672.66|1671.46|1669.66|0
1636997700000|2021-11-15 17:35:00|1673.46|1671.66|1675.46|1673.66|1675.71|1673.91|1673.21|1671.41|0
1636998000000|2021-11-15 17:40:00|1675.71|1673.91|1677.21|1675.41|1677.95|1676.15|1673.71|1671.91|0
1636998300000|2021-11-15 17:45:00|1676.96|1675.16|1676.46|1674.66|1677.45|1675.65|1675.71|1673.91|0
1636998600000|2021-11-15 17:50:00|1676.21|1674.41|1676.96|1675.16|1678.2|1676.4|1675.71|1673.91|0
1636998900000|2021-11-15 17:55:00|1677.21|1675.41|1677.7|1675.9|1677.95|1676.15|1676.71|1674.91|0
1636999200000|2021-11-15 18:00:00|1677.45|1675.65|1679.95|1678.15|1680.2|1678.4|1675.96|1674.16|0
1636999500000|2021-11-15 18:05:00|1679.7|1677.9|1679.45|1677.65|1679.7|1677.9|1678.2|1676.4|0
1636999800000|2021-11-15 18:10:00|1679.7|1677.9|1678.45|1676.65|1679.7|1677.9|1678.2|1676.4|0
1637000100000|2021-11-15 18:15:00|1678.7|1676.9|1678.7|1676.9|1680.95|1679.15|1678.2|1676.4|0
1637000400000|2021-11-15 18:20:00|1678.95|1677.15|1678.45|1676.65|1679.7|1677.9|1675.96|1674.16|0
1637000700000|2021-11-15 18:25:00|1678.7|1676.9|1678.07|1676.27|1678.7|1676.9|1676.7|1674.9|0
1637001000000|2021-11-15 18:30:00|1677.95|1676.15|1677.2|1675.4|1678.7|1676.9|1676.95|1675.15|0
1637001300000|2021-11-15 18:35:00|1677.07|1675.27|1676.95|1675.15|1677.7|1675.9|1676.45|1674.65|0
1637001600000|2021-11-15 18:40:00|1677.2|1675.4|1676.7|1674.9|1677.2|1675.4|1675.21|1673.41|0
1637001900000|2021-11-15 18:45:00|1676.45|1674.65|1678.07|1676.27|1678.45|1676.65|1676.45|1674.65|0
1637002200000|2021-11-15 18:50:00|1678.2|1676.4|1677.2|1675.4|1678.45|1676.65|1677.2|1675.4|0
1637002500000|2021-11-15 18:55:00|1676.95|1675.15|1676.45|1674.65|1677.95|1676.15|1676.2|1674.4|0
1637002800000|2021-11-15 19:00:00|1676.7|1674.9|1675.21|1673.41|1676.7|1674.9|1674.46|1672.66|0
1637003100000|2021-11-15 19:05:00|1674.96|1673.16|1675.21|1673.41|1675.45|1673.65|1673.46|1671.66|0
1637003400000|2021-11-15 19:10:00|1674.96|1673.16|1674.46|1672.66|1676.45|1674.65|1674.46|1672.66|0
1637003700000|2021-11-15 19:15:00|1674.71|1672.91|1672.96|1671.16|1674.96|1673.16|1672.71|1670.91|0
1637004000000|2021-11-15 19:20:00|1672.71|1670.91|1673.71|1671.91|1674.21|1672.41|1671.71|1669.91|0
1637004300000|2021-11-15 19:25:00|1673.96|1672.16|1673.71|1671.91|1674.21|1672.41|1671.46|1669.66|0
1637004600000|2021-11-15 19:30:00|1673.46|1671.66|1674.71|1672.91|1674.95|1673.15|1672.58|1670.78|0
1637004900000|2021-11-15 19:35:00|1674.95|1673.15|1675.45|1673.65|1675.7|1673.9|1674.71|1672.91|0
1637005200000|2021-11-15 19:40:00|1675.7|1673.9|1678.7|1676.9|1679.2|1677.4|1675.7|1673.9|0
1637005500000|2021-11-15 19:45:00|1678.45|1676.65|1678.45|1676.65|1680.2|1678.4|1677.45|1675.65|0
1637005800000|2021-11-15 19:50:00|1678.7|1676.9|1676.95|1675.15|1679.45|1677.65|1676.7|1674.9|0
1637006100000|2021-11-15 19:55:00|1676.7|1674.9|1678.45|1676.65|1679.45|1677.65|1676.7|1674.9|0
1637006400000|2021-11-15 20:00:00|1677.7|1675.9|1677.45|1675.65|1679.45|1677.65|1677.45|1675.65|0
1637006700000|2021-11-15 20:05:00|1677.7|1675.9|1676.7|1674.9|1678.2|1676.4|1676.45|1674.65|0
1637007000000|2021-11-15 20:10:00|1676.95|1675.15|1677.45|1675.65|1678.2|1676.4|1675.95|1674.15|0
1637007300000|2021-11-15 20:15:00|1676.95|1675.15|1677.7|1675.9|1679.2|1677.4|1676.7|1674.9|0
1637007600000|2021-11-15 20:20:00|1677.95|1676.15|1678.7|1676.9|1679.45|1677.65|1677.95|1676.15|0
1637007900000|2021-11-15 20:25:00|1678.45|1676.65|1679.95|1678.15|1680.45|1678.65|1678.2|1676.4|0
1637008200000|2021-11-15 20:30:00|1679.7|1677.9|1676.95|1675.15|1679.95|1678.15|1676.7|1674.9|0
1637008500000|2021-11-15 20:35:00|1676.7|1674.9|1675.95|1674.15|1677.7|1675.9|1675.45|1673.65|0
1637008800000|2021-11-15 20:40:00|1675.7|1673.9|1675.95|1674.15|1676.7|1674.9|1674.45|1672.65|0
1637009100000|2021-11-15 20:45:00|1675.45|1673.65|1673.95|1672.15|1675.7|1673.9|1672.46|1670.66|0
1637009400000|2021-11-15 20:50:00|1673.7|1671.9|1673.45|1671.65|1674.2|1672.4|1671.71|1669.91|0
1637009700000|2021-11-15 20:55:00|1673.7|1671.9|1680.7|1678.9|1680.7|1678.9|1672.95|1671.15|0
1637010000000|2021-11-15 21:00:00|1679.95|1678.15|1681.2|1679.4|1682.45|1680.65|1679.95|1678.15|0
1637010300000|2021-11-15 21:05:00|1680.7|1678.9|1681.2|1679.4|1681.45|1679.65|1679.2|1677.4|0
1637010600000|2021-11-15 21:10:00|1680.95|1679.15|1682.7|1680.9|1682.95|1681.15|1680.2|1678.4|0
1637010900000|2021-11-15 21:15:00|1682.9|1680.7|1682.4|1680.2|1682.9|1680.7|1681.9|1679.7|0
1637011200000|2021-11-15 21:20:00|1682.65|1680.45|1681.9|1679.7|1682.9|1680.7|1681.65|1679.45|0
1637011500000|2021-11-15 21:25:00|1682.15|1679.95|1681.9|1679.7|1682.15|1679.95|1681.65|1679.45|0
1637011800000|2021-11-15 21:30:00|1681.65|1679.45|1682.4|1680.2|1682.52|1680.32|1681.65|1679.45|0
1637012100000|2021-11-15 21:35:00|1682.15|1679.95|1681.9|1679.7|1682.15|1679.95|1681.65|1679.45|0
1637012400000|2021-11-15 21:40:00|1681.65|1679.45|1681.9|1679.7|1682.15|1679.95|1681.65|1679.45|0
1637012700000|2021-11-15 21:45:00|1682.15|1679.95|1681.15|1678.95|1682.15|1679.95|1680.9|1678.7|0
1637013000000|2021-11-15 21:50:00|1681.4|1679.2|1681.9|1679.7|1681.9|1679.7|1681.4|1679.2|0
1637013300000|2021-11-15 21:55:00|1682.15|1679.95|1682.52|1680.32|1682.52|1680.32|1681.9|1679.7|0
1637013600000|2021-11-15 22:00:00|1682.38|1680.18|1682.13|1679.93|1682.59|1680.39|1682.13|1679.93|0
1637013900000|2021-11-15 22:05:00|1682.16|1679.96|1682.13|1679.93|1682.16|1679.96|1682.13|1679.93|0
1637014800000|2021-11-15 22:20:00|1681.95|1679.75|1681.98|1679.78|1681.98|1679.78|1681.84|1679.64|0
1637015100000|2021-11-15 22:25:00|1681.97|1679.77|1681.84|1679.64|1681.97|1679.77|1681.76|1679.56|0
1637015400000|2021-11-15 22:30:00|1681.87|1679.67|1682.01|1679.81|1682.05|1679.85|1681.87|1679.67|0
1637015700000|2021-11-15 22:35:00|1681.86|1679.66|1681.97|1679.77|1681.97|1679.77|1681.86|1679.66|0
1637016000000|2021-11-15 22:40:00|1682.01|1679.81|1681.86|1679.66|1682.01|1679.81|1681.86|1679.66|0
1637016300000|2021-11-15 22:45:00|1681.83|1679.63|1681.4|1679.2|1681.83|1679.63|1681.29|1679.09|0
1637016600000|2021-11-15 22:50:00|1681.42|1679.22|1681.31|1679.11|1681.42|1679.22|1681.14|1678.94|0
1637016900000|2021-11-15 22:55:00|1681.39|1679.19|1681.28|1679.08|1681.75|1679.55|1681.28|1679.08|0
1637017200000|2021-11-15 23:00:00|1682.01|1679.81|1681.89|1679.69|1682.39|1680.19|1681.64|1679.44|0
1637017500000|2021-11-15 23:05:00|1681.64|1679.44|1682.14|1679.94|1682.39|1680.19|1681.64|1679.44|0
1637017800000|2021-11-15 23:10:00|1682.39|1680.19|1680.65|1678.45|1682.39|1680.19|1680.65|1678.45|0
1637018100000|2021-11-15 23:15:00|1680.4|1678.2|1680.27|1678.07|1680.65|1678.45|1679.9|1677.7|0
1637018400000|2021-11-15 23:20:00|1680.4|1678.2|1680.64|1678.44|1680.64|1678.44|1680.27|1678.07|0
1637018700000|2021-11-15 23:25:00|1680.4|1678.2|1680.89|1678.69|1680.89|1678.69|1679.9|1677.7|0
1637019000000|2021-11-15 23:30:00|1680.64|1678.44|1680.51|1678.31|1680.89|1678.69|1680.15|1677.95|0
1637019300000|2021-11-15 23:35:00|1680.64|1678.44|1680.64|1678.44|1681.39|1679.19|1680.39|1678.19|0
1637019600000|2021-11-15 23:40:00|1680.89|1678.69|1681.14|1678.94|1681.39|1679.19|1680.39|1678.19|0
1637019900000|2021-11-15 23:45:00|1681.39|1679.19|1680.39|1678.19|1681.39|1679.19|1680.14|1677.94|0
1637020200000|2021-11-15 23:50:00|1680.51|1678.31|1680.89|1678.69|1680.89|1678.69|1680.14|1677.94|0
1637020500000|2021-11-15 23:55:00|1681.14|1678.94|1680.89|1678.69|1681.14|1678.94|1680.89|1678.69|0
1637020800000|2021-11-16 00:00:00|1681.14|1678.94|1682.89|1680.69|1683.39|1681.19|1680.64|1678.44|0
1637021100000|2021-11-16 00:05:00|1682.64|1680.44|1681.64|1679.44|1682.64|1680.44|1681.39|1679.19|0
1637021400000|2021-11-16 00:10:00|1681.51|1679.31|1681.39|1679.19|1681.64|1679.44|1681.14|1678.94|0
1637021700000|2021-11-16 00:15:00|1681.14|1678.94|1680.39|1678.19|1681.39|1679.19|1679.89|1677.69|0
1637022000000|2021-11-16 00:20:00|1680.51|1678.31|1679.39|1677.19|1681.64|1679.44|1679.14|1676.94|0
1637022300000|2021-11-16 00:25:00|1679.14|1676.94|1678.89|1676.69|1679.64|1677.44|1678.4|1676.2|0
1637022600000|2021-11-16 00:30:00|1678.65|1676.45|1678.65|1676.45|1678.65|1676.45|1677.9|1675.7|0
1637022900000|2021-11-16 00:35:00|1678.89|1676.69|1679.64|1677.44|1679.64|1677.44|1678.89|1676.69|0
1637023200000|2021-11-16 00:40:00|1679.39|1677.19|1679.14|1676.94|1680.14|1677.94|1678.4|1676.2|0
1637023500000|2021-11-16 00:45:00|1679.39|1677.19|1680.14|1677.94|1680.14|1677.94|1679.14|1676.94|0
1637023800000|2021-11-16 00:50:00|1680.39|1678.19|1681.14|1678.94|1681.39|1679.19|1680.39|1678.19|0
1637024100000|2021-11-16 00:55:00|1681.26|1679.06|1681.89|1679.69|1682.64|1680.44|1681.14|1678.94|0
1637024400000|2021-11-16 01:00:00|1682.39|1680.19|1681.89|1679.69|1682.64|1680.44|1681.89|1679.69|0
1637024700000|2021-11-16 01:05:00|1681.64|1679.44|1682.64|1680.44|1683.14|1680.94|1681.64|1679.44|0
1637025000000|2021-11-16 01:10:00|1682.89|1680.69|1684.14|1681.94|1684.14|1681.94|1682.64|1680.44|0
1637025300000|2021-11-16 01:15:00|1683.89|1681.69|1685.76|1683.56|1685.89|1683.69|1683.39|1681.19|0
1637025600000|2021-11-16 01:20:00|1685.64|1683.44|1685.89|1683.69|1686.39|1684.19|1685.14|1682.94|0
1637025900000|2021-11-16 01:25:00|1685.76|1683.56|1685.39|1683.19|1685.89|1683.69|1685.14|1682.94|0
1637026200000|2021-11-16 01:30:00|1685.64|1683.44|1684.64|1682.44|1685.64|1683.44|1684.39|1682.19|0
1637026500000|2021-11-16 01:35:00|1684.89|1682.69|1685.39|1683.19|1685.64|1683.44|1684.64|1682.44|0
1637026800000|2021-11-16 01:40:00|1685.14|1682.94|1685.39|1683.19|1685.64|1683.44|1684.89|1682.69|0
1637027100000|2021-11-16 01:45:00|1685.14|1682.94|1686.14|1683.94|1686.39|1684.19|1685.14|1682.94|0
1637027400000|2021-11-16 01:50:00|1686.64|1684.44|1685.64|1683.44|1687.01|1684.81|1685.64|1683.44|0
1637027700000|2021-11-16 01:55:00|1685.89|1683.69|1687.64|1685.44|1688.14|1685.94|1685.64|1683.44|0
1637028000000|2021-11-16 02:00:00|1687.76|1685.56|1687.14|1684.94|1687.76|1685.56|1687.14|1684.94|0
1637028300000|2021-11-16 02:05:00|1687.39|1685.19|1686.76|1684.56|1687.39|1685.19|1686.76|1684.56|0
1637028600000|2021-11-16 02:10:00|1686.64|1684.44|1686.89|1684.69|1686.89|1684.69|1685.89|1683.69|0
1637028900000|2021-11-16 02:15:00|1686.64|1684.44|1685.39|1683.19|1686.64|1684.44|1685.39|1683.19|0
1637029200000|2021-11-16 02:20:00|1685.14|1682.94|1685.64|1683.44|1685.89|1683.69|1685.14|1682.94|0
1637029500000|2021-11-16 02:25:00|1685.39|1683.19|1685.89|1683.69|1685.89|1683.69|1685.39|1683.19|0
1637029800000|2021-11-16 02:30:00|1685.64|1683.44|1686.14|1683.94|1686.64|1684.44|1685.64|1683.44|0
1637030100000|2021-11-16 02:35:00|1685.89|1683.69|1685.89|1683.69|1686.39|1684.19|1685.14|1682.94|0
1637030400000|2021-11-16 02:40:00|1685.64|1683.44|1685.14|1682.94|1685.64|1683.44|1685.14|1682.94|0
1637030700000|2021-11-16 02:45:00|1685.39|1683.19|1684.64|1682.44|1685.64|1683.44|1684.39|1682.19|0
1637031000000|2021-11-16 02:50:00|1684.89|1682.69|1684.39|1682.19|1684.89|1682.69|1684.39|1682.19|0
1637031300000|2021-11-16 02:55:00|1684.64|1682.44|1684.89|1682.69|1684.89|1682.69|1684.64|1682.44|0
1637031600000|2021-11-16 03:00:00|1685.14|1682.94|1685.64|1683.44|1685.64|1683.44|1684.89|1682.69|0
1637031900000|2021-11-16 03:05:00|1685.89|1683.69|1685.64|1683.44|1686.14|1683.94|1685.64|1683.44|0
1637032200000|2021-11-16 03:10:00|1685.39|1683.19|1686.14|1683.94|1686.14|1683.94|1685.39|1683.19|0
1637032500000|2021-11-16 03:15:00|1685.89|1683.69|1686.14|1683.94|1686.14|1683.94|1685.64|1683.44|0
1637032800000|2021-11-16 03:20:00|1685.89|1683.69|1685.64|1683.44|1685.89|1683.69|1685.64|1683.44|0
1637033100000|2021-11-16 03:25:00|1685.89|1683.69|1685.64|1683.44|1685.89|1683.69|1685.39|1683.19|0
1637033400000|2021-11-16 03:30:00|1685.89|1683.69|1685.64|1683.44|1685.89|1683.69|1685.64|1683.44|0
1637033700000|2021-11-16 03:35:00|1685.51|1683.31|1685.14|1682.94|1685.64|1683.44|1685.01|1682.81|0
1637034000000|2021-11-16 03:40:00|1684.89|1682.69|1684.89|1682.69|1685.14|1682.94|1684.89|1682.69|0
1637034300000|2021-11-16 03:45:00|1684.64|1682.44|1684.39|1682.19|1684.89|1682.69|1684.39|1682.19|0
1637034600000|2021-11-16 03:50:00|1684.64|1682.44|1684.89|1682.69|1685.14|1682.94|1684.64|1682.44|0
1637034900000|2021-11-16 03:55:00|1684.64|1682.44|1684.89|1682.69|1685.14|1682.94|1684.64|1682.44|0
1637035200000|2021-11-16 04:00:00|1684.64|1682.44|1684.14|1681.94|1684.89|1682.69|1684.14|1681.94|0
1637035500000|2021-11-16 04:05:00|1683.89|1681.69|1683.89|1681.69|1684.14|1681.94|1683.39|1681.19|0
1637035800000|2021-11-16 04:10:00|1683.64|1681.44|1683.89|1681.69|1684.14|1681.94|1683.64|1681.44|0
1637036100000|2021-11-16 04:15:00|1683.64|1681.44|1683.39|1681.19|1683.89|1681.69|1683.39|1681.19|0
1637036400000|2021-11-16 04:20:00|1683.14|1680.94|1680.64|1678.44|1683.14|1680.94|1679.64|1677.44|0
1637036700000|2021-11-16 04:25:00|1680.39|1678.19|1680.14|1677.94|1680.39|1678.19|1679.64|1677.44|0
1637037000000|2021-11-16 04:30:00|1679.89|1677.69|1680.39|1678.19|1680.64|1678.44|1679.39|1677.19|0
1637037300000|2021-11-16 04:35:00|1680.14|1677.94|1681.14|1678.94|1681.14|1678.94|1680.14|1677.94|0
1637037600000|2021-11-16 04:40:00|1680.89|1678.69|1680.64|1678.44|1681.14|1678.94|1680.39|1678.19|0
1637037900000|2021-11-16 04:45:00|1680.39|1678.19|1680.39|1678.19|1680.64|1678.44|1680.14|1677.94|0
1637038200000|2021-11-16 04:50:00|1680.14|1677.94|1680.39|1678.19|1680.39|1678.19|1680.14|1677.94|0
1637038500000|2021-11-16 04:55:00|1680.14|1677.94|1679.89|1677.69|1680.14|1677.94|1679.14|1676.94|0
1637038800000|2021-11-16 05:00:00|1680.01|1677.81|1680.89|1678.69|1681.39|1679.19|1680.01|1677.81|0
1637039100000|2021-11-16 05:05:00|1681.01|1678.81|1680.89|1678.69|1681.14|1678.94|1680.39|1678.19|0
1637039400000|2021-11-16 05:10:00|1680.76|1678.56|1680.39|1678.19|1680.89|1678.69|1680.14|1677.94|0
1637039700000|2021-11-16 05:15:00|1680.14|1677.94|1679.14|1676.94|1680.39|1678.19|1679.14|1676.94|0
1637040000000|2021-11-16 05:20:00|1679.26|1677.06|1677.64|1675.44|1679.39|1677.19|1676.89|1674.69|0
1637040300000|2021-11-16 05:25:00|1677.39|1675.19|1677.39|1675.19|1677.89|1675.69|1676.39|1674.19|0
1637040600000|2021-11-16 05:30:00|1677.14|1674.94|1678.39|1676.19|1678.89|1676.69|1677.14|1674.94|0
1637040900000|2021-11-16 05:35:00|1678.14|1675.94|1679.14|1676.94|1679.14|1676.94|1677.89|1675.69|0
1637041200000|2021-11-16 05:40:00|1679.26|1677.06|1678.64|1676.44|1679.26|1677.06|1678.39|1676.19|0
1637041500000|2021-11-16 05:45:00|1678.76|1676.56|1678.14|1675.94|1679.14|1676.94|1678.14|1675.94|0
1637041800000|2021-11-16 05:50:00|1678.39|1676.19|1677.64|1675.44|1678.39|1676.19|1677.64|1675.44|0
1637042100000|2021-11-16 05:55:00|1677.39|1675.19|1678.14|1675.94|1678.14|1675.94|1677.39|1675.19|0
1637042400000|2021-11-16 06:00:00|1677.89|1675.69|1678.14|1675.94|1678.64|1676.44|1677.51|1675.31|0
1637042700000|2021-11-16 06:05:00|1677.89|1675.69|1678.39|1676.19|1678.39|1676.19|1677.89|1675.69|0
1637043000000|2021-11-16 06:10:00|1678.14|1675.94|1678.64|1676.44|1678.64|1676.44|1678.14|1675.94|0
1637043300000|2021-11-16 06:15:00|1679.14|1676.94|1677.89|1675.69|1679.39|1677.19|1677.89|1675.69|0
1637043600000|2021-11-16 06:20:00|1678.01|1675.81|1678.14|1675.94|1678.39|1676.19|1677.89|1675.69|0
1637043900000|2021-11-16 06:25:00|1678.01|1675.81|1676.39|1674.19|1678.01|1675.81|1676.39|1674.19|0
1637044200000|2021-11-16 06:30:00|1676.89|1674.69|1677.39|1675.19|1677.39|1675.19|1676.64|1674.44|0
1637044500000|2021-11-16 06:35:00|1677.64|1675.44|1677.39|1675.19|1677.64|1675.44|1677.14|1674.94|0
1637044800000|2021-11-16 06:40:00|1677.14|1674.94|1677.14|1674.94|1677.64|1675.44|1676.89|1674.69|0
1637045100000|2021-11-16 06:45:00|1677.01|1674.81|1677.39|1675.19|1677.89|1675.69|1677.01|1674.81|0
1637045400000|2021-11-16 06:50:00|1677.51|1675.31|1678.14|1675.94|1678.39|1676.19|1677.51|1675.31|0
1637045700000|2021-11-16 06:55:00|1677.89|1675.69|1678.64|1676.44|1678.64|1676.44|1677.89|1675.69|0
1637046000000|2021-11-16 07:00:00|1678.39|1676.19|1679.39|1677.19|1679.89|1677.69|1678.39|1676.19|0
1637046300000|2021-11-16 07:05:00|1679.14|1676.94|1679.39|1677.19|1679.39|1677.19|1678.89|1676.69|0
1637046600000|2021-11-16 07:10:00|1679.26|1677.06|1678.14|1675.94|1679.64|1677.44|1678.01|1675.81|0
1637046900000|2021-11-16 07:15:00|1677.89|1675.69|1679.64|1677.44|1679.89|1677.69|1677.89|1675.69|0
1637047200000|2021-11-16 07:20:00|1679.76|1677.56|1680.38|1678.18|1680.38|1678.18|1679.14|1676.94|0
1637047500000|2021-11-16 07:25:00|1680.14|1677.94|1679.39|1677.19|1680.14|1677.94|1679.39|1677.19|0
1637047800000|2021-11-16 07:30:00|1679.14|1676.94|1679.64|1677.44|1679.64|1677.44|1678.89|1676.69|0
1637048100000|2021-11-16 07:35:00|1679.76|1677.56|1680.13|1677.93|1680.13|1677.93|1679.14|1676.94|0
1637048400000|2021-11-16 07:40:00|1680|1677.8|1679.88|1677.68|1680.88|1678.68|1679.88|1677.68|0
1637048700000|2021-11-16 07:45:00|1680.13|1677.93|1680.13|1677.93|1680.63|1678.43|1680|1677.8|0
1637049000000|2021-11-16 07:50:00|1680.25|1678.05|1680.13|1677.93|1680.38|1678.18|1679.88|1677.68|0
1637049300000|2021-11-16 07:55:00|1679.88|1677.68|1679.63|1677.43|1680.13|1677.93|1679.14|1676.94|0
1637049600000|2021-11-16 08:00:00|1679.38|1677.18|1680.88|1678.68|1682.13|1679.93|1679.38|1677.18|0
1637049900000|2021-11-16 08:05:00|1680.55|1678.75|1679.43|1677.63|1680.93|1679.13|1678.93|1677.13|0
1637050200000|2021-11-16 08:10:00|1679.68|1677.88|1678.69|1676.89|1679.68|1677.88|1678.44|1676.64|0
1637050500000|2021-11-16 08:15:00|1678.44|1676.64|1679.05|1677.25|1679.68|1677.88|1678.44|1676.64|0
1637050800000|2021-11-16 08:20:00|1678.93|1677.13|1677.69|1675.89|1679.43|1677.63|1677.69|1675.89|0
1637051100000|2021-11-16 08:25:00|1677.94|1676.14|1677.44|1675.64|1678.68|1676.88|1677.44|1675.64|0
1637051400000|2021-11-16 08:30:00|1677.69|1675.89|1676.19|1674.39|1678.93|1677.13|1676.19|1674.39|0
1637051700000|2021-11-16 08:35:00|1676.44|1674.64|1672.94|1671.14|1676.69|1674.89|1672.44|1670.64|0
1637052000000|2021-11-16 08:40:00|1673.19|1671.39|1674.44|1672.64|1675.56|1673.76|1673.19|1671.39|0
1637052300000|2021-11-16 08:45:00|1674.19|1672.39|1674.19|1672.39|1675.19|1673.39|1673.81|1672.01|0
1637052600000|2021-11-16 08:50:00|1674.06|1672.26|1673.69|1671.89|1674.69|1672.89|1673.69|1671.89|0
1637052900000|2021-11-16 08:55:00|1673.44|1671.64|1674.06|1672.26|1674.94|1673.14|1673.19|1671.39|0
1637053200000|2021-11-16 09:00:00|1673.94|1672.14|1673.94|1672.14|1675.44|1673.64|1673.94|1672.14|0
1637053500000|2021-11-16 09:05:00|1674.19|1672.39|1674.94|1673.14|1675.06|1673.26|1673.94|1672.14|0
1637053800000|2021-11-16 09:10:00|1675.06|1673.26|1675.69|1673.89|1675.94|1674.14|1674.94|1673.14|0
1637054100000|2021-11-16 09:15:00|1675.94|1674.14|1675.19|1673.39|1675.94|1674.14|1674.94|1673.14|0
1637054400000|2021-11-16 09:20:00|1674.94|1673.14|1674.94|1673.14|1674.94|1673.14|1674.19|1672.39|0
1637054700000|2021-11-16 09:25:00|1674.69|1672.89|1675.19|1673.39|1675.44|1673.64|1674.69|1672.89|0
1637055000000|2021-11-16 09:30:00|1675.44|1673.64|1675.69|1673.89|1675.94|1674.14|1674.94|1673.14|0
1637055300000|2021-11-16 09:35:00|1675.44|1673.64|1675.19|1673.39|1675.94|1674.14|1674.94|1673.14|0
1637055600000|2021-11-16 09:40:00|1675.44|1673.64|1675.69|1673.89|1675.69|1673.89|1675.06|1673.26|0
1637055900000|2021-11-16 09:45:00|1675.94|1674.14|1676.43|1674.63|1676.68|1674.88|1675.69|1673.89|0
1637056200000|2021-11-16 09:50:00|1676.55|1674.75|1676.43|1674.63|1676.93|1675.13|1676.43|1674.63|0
1637056500000|2021-11-16 09:55:00|1676.68|1674.88|1677.43|1675.63|1678.18|1676.38|1676.68|1674.88|0
1637056800000|2021-11-16 10:00:00|1677.55|1675.75|1677.18|1675.38|1677.93|1676.13|1676.93|1675.13|0
1637057100000|2021-11-16 10:05:00|1677.3|1675.5|1676.18|1674.38|1677.3|1675.5|1676.05|1674.25|0
1637057400000|2021-11-16 10:10:00|1676.3|1674.5|1673.94|1672.14|1676.3|1674.5|1673.44|1671.64|0
1637057700000|2021-11-16 10:15:00|1673.69|1671.89|1672.44|1670.64|1673.69|1671.89|1671.94|1670.14|0
1637058000000|2021-11-16 10:20:00|1672.19|1670.39|1673.19|1671.39|1673.94|1672.14|1671.94|1670.14|0
1637058300000|2021-11-16 10:25:00|1673.44|1671.64|1673.69|1671.89|1673.69|1671.89|1672.19|1670.39|0
1637058600000|2021-11-16 10:30:00|1673.94|1672.14|1674.69|1672.89|1674.69|1672.89|1673.94|1672.14|0
1637058900000|2021-11-16 10:35:00|1674.94|1673.14|1674.94|1673.14|1675.18|1673.38|1674.31|1672.51|0
1637059200000|2021-11-16 10:40:00|1674.69|1672.89|1674.44|1672.64|1674.94|1673.14|1674.19|1672.39|0
1637059500000|2021-11-16 10:45:00|1674.19|1672.39|1674.69|1672.89|1675.68|1673.88|1674.19|1672.39|0
1637059800000|2021-11-16 10:50:00|1674.93|1673.13|1674.93|1673.13|1675.18|1673.38|1674.69|1672.89|0
1637060100000|2021-11-16 10:55:00|1675.18|1673.38|1674.93|1673.13|1675.43|1673.63|1674.68|1672.88|0
1637060400000|2021-11-16 11:00:00|1674.68|1672.88|1675.18|1673.38|1675.43|1673.63|1674.44|1672.64|0
1637060700000|2021-11-16 11:05:00|1674.93|1673.13|1675.68|1673.88|1675.93|1674.13|1674.68|1672.88|0
1637061000000|2021-11-16 11:10:00|1675.93|1674.13|1675.43|1673.63|1675.93|1674.13|1675.18|1673.38|0
1637061300000|2021-11-16 11:15:00|1675.68|1673.88|1676.18|1674.38|1676.43|1674.63|1675.43|1673.63|0
1637061600000|2021-11-16 11:20:00|1676.43|1674.63|1676.43|1674.63|1676.68|1674.88|1676.18|1674.38|0
1637061900000|2021-11-16 11:25:00|1676.68|1674.88|1678.18|1676.38|1678.43|1676.63|1676.68|1674.88|0
1637062200000|2021-11-16 11:30:00|1678.43|1676.63|1681.43|1679.63|1681.43|1679.63|1678.43|1676.63|0
1637062500000|2021-11-16 11:35:00|1681.18|1679.38|1680.93|1679.13|1681.68|1679.88|1680.43|1678.63|0
1637062800000|2021-11-16 11:40:00|1680.68|1678.88|1681.68|1679.88|1681.93|1680.13|1680.43|1678.63|0
1637063100000|2021-11-16 11:45:00|1681.93|1680.13|1682.43|1680.63|1683.3|1681.5|1681.93|1680.13|0
1637063400000|2021-11-16 11:50:00|1682.3|1680.5|1682.68|1680.88|1682.93|1681.13|1682.18|1680.38|0
1637063700000|2021-11-16 11:55:00|1683.18|1681.38|1683.68|1681.88|1684.43|1682.63|1683.18|1681.38|0
1637064000000|2021-11-16 12:00:00|1683.93|1682.13|1683.93|1682.13|1684.43|1682.63|1683.43|1681.63|0
1637064300000|2021-11-16 12:05:00|1684.18|1682.38|1684.18|1682.38|1684.43|1682.63|1683.93|1682.13|0
1637064600000|2021-11-16 12:10:00|1684.05|1682.25|1682.93|1681.13|1684.43|1682.63|1682.68|1680.88|0
1637064900000|2021-11-16 12:15:00|1682.68|1680.88|1682.93|1681.13|1683.55|1681.75|1682.18|1680.38|0
1637065200000|2021-11-16 12:20:00|1682.68|1680.88|1681.93|1680.13|1682.68|1680.88|1681.18|1679.38|0
1637065500000|2021-11-16 12:25:00|1682.18|1680.38|1681.68|1679.88|1682.18|1680.38|1681.43|1679.63|0
1637065800000|2021-11-16 12:30:00|1681.43|1679.63|1681.68|1679.88|1681.93|1680.13|1681.43|1679.63|0
1637066100000|2021-11-16 12:35:00|1681.43|1679.63|1681.43|1679.63|1681.43|1679.63|1680.93|1679.13|0
1637066400000|2021-11-16 12:40:00|1681.18|1679.38|1680.68|1678.88|1681.43|1679.63|1680.43|1678.63|0
1637066700000|2021-11-16 12:45:00|1680.8|1679|1680.18|1678.38|1680.93|1679.13|1679.93|1678.13|0
1637067000000|2021-11-16 12:50:00|1680.05|1678.25|1679.93|1678.13|1680.05|1678.25|1679.18|1677.38|0
1637067300000|2021-11-16 12:55:00|1679.68|1677.88|1680.68|1678.88|1680.68|1678.88|1679.68|1677.88|0
1637067600000|2021-11-16 13:00:00|1680.43|1678.63|1682.43|1680.63|1682.68|1680.88|1680.43|1678.63|0
1637067900000|2021-11-16 13:05:00|1682.18|1680.38|1682.68|1680.88|1682.68|1680.88|1681.93|1680.13|0
1637068200000|2021-11-16 13:10:00|1682.43|1680.63|1681.93|1680.13|1682.68|1680.88|1681.68|1679.88|0
1637068500000|2021-11-16 13:15:00|1682.18|1680.38|1681.93|1680.13|1682.43|1680.63|1681.68|1679.88|0
1637068800000|2021-11-16 13:20:00|1682.18|1680.38|1682.18|1680.38|1682.93|1681.13|1681.93|1680.13|0
1637069100000|2021-11-16 13:25:00|1682.43|1680.63|1682.68|1680.88|1682.68|1680.88|1681.68|1679.88|0
1637069400000|2021-11-16 13:30:00|1683.54|1681.74|1681.68|1679.88|1683.92|1682.12|1679.43|1677.63|0
1637069700000|2021-11-16 13:35:00|1681.93|1680.13|1685.17|1683.37|1685.92|1684.12|1681.68|1679.88|0
1637070000000|2021-11-16 13:40:00|1684.92|1683.12|1681.18|1679.38|1686.42|1684.62|1681.18|1679.38|0
1637070300000|2021-11-16 13:45:00|1681.43|1679.63|1680.68|1678.88|1681.43|1679.63|1677.68|1675.88|0
1637070600000|2021-11-16 13:50:00|1680.43|1678.63|1680.43|1678.63|1681.68|1679.88|1680.18|1678.38|0
1637070900000|2021-11-16 13:55:00|1680.18|1678.38|1679.93|1678.13|1681.68|1679.88|1679.68|1677.88|0
1637071200000|2021-11-16 14:00:00|1679.43|1677.63|1678.93|1677.13|1679.68|1677.88|1677.55|1675.75|0
1637071500000|2021-11-16 14:05:00|1678.68|1676.88|1678.43|1676.63|1679.68|1677.88|1678.18|1676.38|0
1637071800000|2021-11-16 14:10:00|1678.93|1677.13|1675.93|1674.13|1678.93|1677.13|1675.93|1674.13|0
1637072100000|2021-11-16 14:15:00|1675.68|1673.88|1675.93|1674.13|1676.43|1674.63|1674.93|1673.13|0
1637072400000|2021-11-16 14:20:00|1676.18|1674.38|1677.43|1675.63|1677.93|1676.13|1676.18|1674.38|0
1637072700000|2021-11-16 14:25:00|1677.68|1675.88|1677.43|1675.63|1677.68|1675.88|1676.18|1674.38|0
1637073000000|2021-11-16 14:30:00|1677.18|1675.38|1683.67|1681.87|1683.92|1682.12|1676.68|1674.88|0
1637073300000|2021-11-16 14:35:00|1683.92|1682.12|1688.54|1686.74|1692.17|1690.37|1683.92|1682.12|0
1637073600000|2021-11-16 14:40:00|1689.67|1687.87|1690.67|1688.87|1691.17|1689.37|1688.42|1686.62|0
1637073900000|2021-11-16 14:45:00|1691.17|1689.37|1693.67|1691.87|1694.42|1692.62|1690.67|1688.87|0
1637074200000|2021-11-16 14:50:00|1694.67|1692.87|1691.17|1689.37|1695.66|1693.86|1689.17|1687.37|0
1637074500000|2021-11-16 14:55:00|1691.67|1689.87|1690.67|1688.87|1692.42|1690.62|1689.67|1687.87|0
1637074800000|2021-11-16 15:00:00|1690.92|1689.12|1695.16|1693.36|1695.16|1693.36|1690.92|1689.12|0
1637075100000|2021-11-16 15:05:00|1695.41|1693.61|1692.92|1691.12|1695.41|1693.61|1690.92|1689.12|0
1637075400000|2021-11-16 15:10:00|1693.17|1691.37|1694.41|1692.61|1694.41|1692.61|1692.42|1690.62|0
1637075700000|2021-11-16 15:15:00|1694.66|1692.86|1692.42|1690.62|1695.91|1694.11|1691.67|1689.87|0
1637076000000|2021-11-16 15:20:00|1691.92|1690.12|1690.42|1688.62|1693.04|1691.24|1688.92|1687.12|0
1637076300000|2021-11-16 15:25:00|1689.92|1688.12|1686.92|1685.12|1690.92|1689.12|1686.92|1685.12|0
1637076600000|2021-11-16 15:30:00|1686.42|1684.62|1689.67|1687.87|1690.67|1688.87|1686.42|1684.62|0
1637076900000|2021-11-16 15:35:00|1690.17|1688.37|1689.67|1687.87|1691.42|1689.62|1688.67|1686.87|0
1637077200000|2021-11-16 15:40:00|1689.42|1687.62|1688.92|1687.12|1690.92|1689.12|1687.67|1685.87|0
1637077500000|2021-11-16 15:45:00|1689.17|1687.37|1688.54|1686.74|1689.42|1687.62|1686.67|1684.87|0
1637077800000|2021-11-16 15:50:00|1688.42|1686.62|1689.17|1687.37|1689.67|1687.87|1687.92|1686.12|0
1637078100000|2021-11-16 15:55:00|1689.42|1687.62|1689.67|1687.87|1689.92|1688.12|1687.92|1686.12|0
1637078400000|2021-11-16 16:00:00|1689.92|1688.12|1693.41|1691.61|1693.41|1691.61|1689.92|1688.12|0
1637078700000|2021-11-16 16:05:00|1693.66|1691.86|1694.91|1693.11|1694.91|1693.11|1693.16|1691.36|0
1637079000000|2021-11-16 16:10:00|1695.16|1693.36|1698.41|1696.61|1698.91|1697.11|1695.16|1693.36|0
1637079300000|2021-11-16 16:15:00|1698.66|1696.86|1701.91|1700.11|1702.41|1700.61|1698.66|1696.86|0
1637079600000|2021-11-16 16:20:00|1702.41|1700.61|1702.66|1700.86|1704.66|1702.86|1702.16|1700.36|0
1637079900000|2021-11-16 16:25:00|1702.41|1700.61|1703.4|1701.6|1704.16|1702.36|1702.16|1700.36|0
1637080200000|2021-11-16 16:30:00|1703.15|1701.35|1703.4|1701.6|1703.9|1702.1|1702.15|1700.35|0
1637080500000|2021-11-16 16:35:00|1703.65|1701.85|1703.65|1701.85|1705.4|1703.6|1703.4|1701.6|0
1637080800000|2021-11-16 16:40:00|1703.9|1702.1|1701.41|1699.61|1704.41|1702.61|1701.41|1699.61|0
1637081100000|2021-11-16 16:45:00|1701.66|1699.86|1700.91|1699.11|1702.16|1700.36|1700.91|1699.11|0
1637081400000|2021-11-16 16:50:00|1701.16|1699.36|1703.16|1701.36|1703.41|1701.61|1700.4|1698.6|0
1637081700000|2021-11-16 16:55:00|1702.91|1701.11|1702.68|1700.88|1703.41|1701.61|1702.41|1700.61|0
1637082000000|2021-11-16 17:00:00|1703.18|1701.38|1701.68|1699.88|1703.93|1702.13|1701.68|1699.88|0
1637082300000|2021-11-16 17:05:00|1701.93|1700.13|1701.68|1699.88|1702.68|1700.88|1701.18|1699.38|0
1637082600000|2021-11-16 17:10:00|1701.55|1699.75|1702.68|1700.88|1702.93|1701.13|1701.55|1699.75|0
1637082900000|2021-11-16 17:15:00|1702.93|1701.13|1703.93|1702.13|1704.43|1702.63|1702.68|1700.88|0
1637083200000|2021-11-16 17:20:00|1704.18|1702.38|1704.43|1702.63|1704.43|1702.63|1702.43|1700.63|0
1637083500000|2021-11-16 17:25:00|1704.18|1702.38|1702.43|1700.63|1704.18|1702.38|1702.18|1700.38|0
1637083800000|2021-11-16 17:30:00|1702.18|1700.38|1703.93|1702.13|1704.18|1702.38|1701.68|1699.88|0
1637084100000|2021-11-16 17:35:00|1704.18|1702.38|1703.68|1701.88|1704.68|1702.88|1703.43|1701.63|0
1637084400000|2021-11-16 17:40:00|1703.43|1701.63|1706.92|1705.12|1706.92|1705.12|1703.43|1701.63|0
1637084700000|2021-11-16 17:45:00|1706.67|1704.87|1705.92|1704.12|1707.67|1705.87|1705.42|1703.62|0
1637085000000|2021-11-16 17:50:00|1705.79|1703.99|1705.92|1704.12|1706.42|1704.62|1705.42|1703.62|0
1637085300000|2021-11-16 17:55:00|1705.67|1703.87|1705.67|1703.87|1706.04|1704.24|1704.92|1703.12|0
1637085600000|2021-11-16 18:00:00|1704.92|1703.12|1707.42|1705.62|1707.67|1705.87|1704.92|1703.12|0
1637085900000|2021-11-16 18:05:00|1707.67|1705.87|1707.67|1705.87|1707.92|1706.12|1706.42|1704.62|0
1637086200000|2021-11-16 18:10:00|1707.92|1706.12|1707.42|1705.62|1708.67|1706.87|1706.67|1704.87|0
1637086500000|2021-11-16 18:15:00|1707.17|1705.37|1706.67|1704.87|1708.92|1707.12|1706.42|1704.62|0
1637086800000|2021-11-16 18:20:00|1705.67|1703.87|1707.42|1705.62|1707.42|1705.62|1705.67|1703.87|0
1637087100000|2021-11-16 18:25:00|1707.17|1705.37|1706.67|1704.87|1707.42|1705.62|1706.42|1704.62|0
1637087400000|2021-11-16 18:30:00|1706.92|1705.12|1707.92|1706.12|1708.42|1706.62|1706.92|1705.12|0
1637087700000|2021-11-16 18:35:00|1708.04|1706.24|1708.42|1706.62|1708.67|1706.87|1707.17|1705.37|0
1637088000000|2021-11-16 18:40:00|1708.54|1706.74|1708.92|1707.12|1708.92|1707.12|1707.92|1706.12|0
1637088300000|2021-11-16 18:45:00|1709.04|1707.24|1708.92|1707.12|1709.42|1707.62|1708.17|1706.37|0
1637088600000|2021-11-16 18:50:00|1709.17|1707.37|1709.17|1707.37|1709.92|1708.12|1708.92|1707.12|0
1637088900000|2021-11-16 18:55:00|1709.42|1707.62|1709.67|1707.87|1709.92|1708.12|1708.92|1707.12|0
1637089200000|2021-11-16 19:00:00|1709.42|1707.62|1710.42|1708.62|1710.67|1708.87|1708.67|1706.87|0
1637089500000|2021-11-16 19:05:00|1710.17|1708.37|1709.92|1708.12|1710.42|1708.62|1709.42|1707.62|0
1637089800000|2021-11-16 19:10:00|1710.17|1708.37|1708.92|1707.12|1710.42|1708.62|1708.67|1706.87|0
1637090100000|2021-11-16 19:15:00|1708.67|1706.87|1707.92|1706.12|1708.67|1706.87|1706.67|1704.87|0
1637090400000|2021-11-16 19:20:00|1708.17|1706.37|1705.42|1703.62|1708.17|1706.37|1705.17|1703.37|0
1637090700000|2021-11-16 19:25:00|1705.67|1703.87|1707.17|1705.37|1707.42|1705.62|1705.42|1703.62|0
1637091000000|2021-11-16 19:30:00|1706.92|1705.12|1706.67|1704.87|1707.42|1705.62|1706.67|1704.87|0
1637091300000|2021-11-16 19:35:00|1706.92|1705.12|1705.92|1704.12|1707.42|1705.62|1705.67|1703.87|0
1637091600000|2021-11-16 19:40:00|1705.67|1703.87|1705.42|1703.62|1706.29|1704.49|1705.17|1703.37|0
1637091900000|2021-11-16 19:45:00|1705.17|1703.37|1704.67|1702.87|1705.79|1703.99|1704.17|1702.37|0
1637092200000|2021-11-16 19:50:00|1704.92|1703.12|1705.67|1703.87|1706.42|1704.62|1704.92|1703.12|0
1637092500000|2021-11-16 19:55:00|1705.79|1703.99|1704.92|1703.12|1705.92|1704.12|1704.67|1702.87|0
1637092800000|2021-11-16 20:00:00|1704.67|1702.87|1704.42|1702.62|1705.67|1703.87|1704.17|1702.37|0
1637093100000|2021-11-16 20:05:00|1704.17|1702.37|1703.42|1701.62|1704.42|1702.62|1703.17|1701.37|0
1637093400000|2021-11-16 20:10:00|1703.54|1701.74|1703.42|1701.62|1703.67|1701.87|1701.42|1699.62|0
1637093700000|2021-11-16 20:15:00|1703.54|1701.74|1703.42|1701.62|1704.42|1702.62|1702.17|1700.37|0
1637094000000|2021-11-16 20:20:00|1703.17|1701.37|1703.42|1701.62|1704.79|1702.99|1703.17|1701.37|0
1637094300000|2021-11-16 20:25:00|1703.67|1701.87|1703.17|1701.37|1703.92|1702.12|1702.42|1700.62|0
1637094600000|2021-11-16 20:30:00|1702.92|1701.12|1705.16|1703.36|1705.66|1703.86|1702.42|1700.62|0
1637094900000|2021-11-16 20:35:00|1704.92|1703.12|1703.42|1701.62|1705.91|1704.11|1703.17|1701.37|0
1637095200000|2021-11-16 20:40:00|1703.17|1701.37|1703.67|1701.87|1704.91|1703.11|1703.17|1701.37|0
1637095500000|2021-11-16 20:45:00|1703.17|1701.37|1699.42|1697.62|1703.92|1702.12|1699.17|1697.37|0
1637095800000|2021-11-16 20:50:00|1699.67|1697.87|1699.92|1698.12|1701.92|1700.12|1698.67|1696.87|0
1637096100000|2021-11-16 20:55:00|1699.67|1697.87|1697.42|1695.62|1700.92|1699.12|1695.92|1694.12|0
1637096400000|2021-11-16 21:00:00|1697.92|1696.12|1698.92|1697.12|1698.92|1697.12|1696.42|1694.62|0
1637096700000|2021-11-16 21:05:00|1699.17|1697.37|1698.92|1697.12|1700.17|1698.37|1698.67|1696.87|0
1637097000000|2021-11-16 21:10:00|1698.79|1696.99|1698.67|1696.87|1698.92|1697.12|1698.42|1696.62|0
1637097300000|2021-11-16 21:15:00|1698.87|1696.67|1700.62|1698.42|1700.62|1698.42|1698.62|1696.42|0
1637097600000|2021-11-16 21:20:00|1700.74|1698.54|1700.37|1698.17|1700.87|1698.67|1699.87|1697.67|0
1637097900000|2021-11-16 21:25:00|1700.12|1697.92|1700.37|1698.17|1700.37|1698.17|1700.12|1697.92|0
1637098200000|2021-11-16 21:30:00|1700.12|1697.92|1698.87|1696.67|1700.12|1697.92|1698.87|1696.67|0
1637098500000|2021-11-16 21:35:00|1699.12|1696.92|1699.12|1696.92|1699.37|1697.17|1698.99|1696.79|0
1637098800000|2021-11-16 21:40:00|1699.37|1697.17|1698.37|1696.17|1699.37|1697.17|1698.37|1696.17|0
1637099100000|2021-11-16 21:45:00|1698.12|1695.92|1697.12|1694.92|1698.12|1695.92|1697.12|1694.92|0
1637099400000|2021-11-16 21:50:00|1697.37|1695.17|1697.37|1695.17|1697.62|1695.42|1697.12|1694.92|0
1637099700000|2021-11-16 21:55:00|1697.62|1695.42|1697.74|1695.54|1697.87|1695.67|1697.37|1695.17|0
1637100000000|2021-11-16 22:00:00|1697.63|1695.43|1697.85|1695.65|1697.95|1695.75|1697.59|1695.39|0
1637100300000|2021-11-16 22:05:00|1697.88|1695.68|1697.77|1695.57|1697.88|1695.68|1697.7|1695.5|0
1637100600000|2021-11-16 22:10:00|1697.81|1695.61|1697.88|1695.68|1697.95|1695.75|1697.77|1695.57|0
1637100900000|2021-11-16 22:15:00|1697.92|1695.72|1697.92|1695.72|1697.99|1695.79|1697.55|1695.35|0
1637101200000|2021-11-16 22:20:00|1697.77|1695.57|1697.88|1695.68|1697.95|1695.75|1697.77|1695.57|0
1637101500000|2021-11-16 22:25:00|1697.92|1695.72|1697.92|1695.72|1697.92|1695.72|1697.81|1695.61|0
1637101800000|2021-11-16 22:30:00|1698.03|1695.83|1697.92|1695.72|1698.17|1695.97|1697.92|1695.72|0
1637102100000|2021-11-16 22:35:00|1697.74|1695.54|1697.77|1695.57|1697.81|1695.61|1697.74|1695.54|0
1637102400000|2021-11-16 22:40:00|1697.85|1695.65|1697.95|1695.75|1698.03|1695.83|1697.81|1695.61|0
1637102700000|2021-11-16 22:45:00|1698.14|1695.94|1698.06|1695.86|1698.21|1696.01|1697.92|1695.72|0
1637103000000|2021-11-16 22:50:00|1697.92|1695.72|1698.06|1695.86|1698.25|1696.05|1697.88|1695.68|0
1637103300000|2021-11-16 22:55:00|1698.03|1695.83|1697.99|1695.79|1698.1|1695.9|1697.95|1695.75|0
1637103600000|2021-11-16 23:00:00|1698.24|1696.04|1698.24|1696.04|1698.87|1696.67|1697.74|1695.54|0
1637103900000|2021-11-16 23:05:00|1698.37|1696.17|1698.12|1695.92|1698.37|1696.17|1697.62|1695.42|0
1637104200000|2021-11-16 23:10:00|1698.24|1696.04|1699.12|1696.92|1699.12|1696.92|1698.12|1695.92|0
1637104500000|2021-11-16 23:15:00|1698.62|1696.42|1696.12|1693.92|1698.62|1696.42|1696.12|1693.92|0
1637104800000|2021-11-16 23:20:00|1696.24|1694.04|1696.62|1694.42|1696.87|1694.67|1696.24|1694.04|0
1637105100000|2021-11-16 23:25:00|1696.37|1694.17|1697.62|1695.42|1697.62|1695.42|1696.37|1694.17|0
1637105400000|2021-11-16 23:30:00|1697.37|1695.17|1698.37|1696.17|1698.37|1696.17|1697.37|1695.17|0
1637105700000|2021-11-16 23:35:00|1698.12|1695.92|1699.37|1697.17|1699.37|1697.17|1698.12|1695.92|0
1637106000000|2021-11-16 23:40:00|1699.12|1696.92|1699.87|1697.67|1700.12|1697.92|1699.12|1696.92|0
1637106300000|2021-11-16 23:45:00|1700.11|1697.91|1700.87|1698.67|1700.87|1698.67|1700.11|1697.91|0
1637106600000|2021-11-16 23:50:00|1701.12|1698.92|1700.12|1697.92|1701.37|1699.17|1700.12|1697.92|0
1637106900000|2021-11-16 23:55:00|1700.37|1698.17|1700.37|1698.17|1700.49|1698.29|1700.12|1697.92|0
1637107200000|2021-11-17 00:00:00|1700.12|1697.92|1699.87|1697.67|1700.12|1697.92|1699.37|1697.17|0
1637107500000|2021-11-17 00:05:00|1699.99|1697.79|1700.62|1698.42|1701.12|1698.92|1699.99|1697.79|0
1637107800000|2021-11-17 00:10:00|1700.87|1698.67|1700.62|1698.42|1701.12|1698.92|1700.37|1698.17|0
1637108100000|2021-11-17 00:15:00|1700.37|1698.17|1700.87|1698.67|1701.12|1698.92|1699.87|1697.67|0
1637108400000|2021-11-17 00:20:00|1700.62|1698.42|1700.37|1698.17|1701.12|1698.92|1700.37|1698.17|0
1637108700000|2021-11-17 00:25:00|1700.12|1697.92|1699.12|1696.92|1700.24|1698.04|1698.62|1696.42|0
1637109000000|2021-11-17 00:30:00|1698.87|1696.67|1699.87|1697.67|1699.87|1697.67|1698.87|1696.67|0
1637109300000|2021-11-17 00:35:00|1699.62|1697.42|1699.87|1697.67|1700.37|1698.17|1699.37|1697.17|0
1637109600000|2021-11-17 00:40:00|1700.12|1697.92|1699.12|1696.92|1700.12|1697.92|1699.12|1696.92|0
1637109900000|2021-11-17 00:45:00|1699.37|1697.17|1698.37|1696.17|1699.37|1697.17|1698.37|1696.17|0
1637110200000|2021-11-17 00:50:00|1698.49|1696.29|1699.62|1697.42|1699.62|1697.42|1698.49|1696.29|0
1637110500000|2021-11-17 00:55:00|1699.37|1697.17|1699.62|1697.42|1699.87|1697.67|1698.87|1696.67|0
1637110800000|2021-11-17 01:00:00|1699.37|1697.17|1699.37|1697.17|1699.87|1697.67|1698.62|1696.42|0
1637111100000|2021-11-17 01:05:00|1699.12|1696.92|1698.87|1696.67|1699.37|1697.17|1698.62|1696.42|0
1637111400000|2021-11-17 01:10:00|1699.12|1696.92|1699.62|1697.42|1699.62|1697.42|1698.87|1696.67|0
1637111700000|2021-11-17 01:15:00|1699.37|1697.17|1700.12|1697.92|1700.12|1697.92|1699.37|1697.17|0
1637112000000|2021-11-17 01:20:00|1699.87|1697.67|1699.37|1697.17|1700.12|1697.92|1699.24|1697.04|0
1637112300000|2021-11-17 01:25:00|1699.12|1696.92|1699.37|1697.17|1699.87|1697.67|1699.12|1696.92|0
1637112600000|2021-11-17 01:30:00|1699.62|1697.42|1699.62|1697.42|1699.87|1697.67|1699.12|1696.92|0
1637112900000|2021-11-17 01:35:00|1699.87|1697.67|1698.12|1695.92|1700.12|1697.92|1698.12|1695.92|0
1637113200000|2021-11-17 01:40:00|1698.37|1696.17|1697.62|1695.42|1698.87|1696.67|1697.62|1695.42|0
1637113500000|2021-11-17 01:45:00|1697.74|1695.54|1698.37|1696.17|1698.62|1696.42|1697.62|1695.42|0
1637113800000|2021-11-17 01:50:00|1698.49|1696.29|1698.87|1696.67|1699.12|1696.92|1698.12|1695.92|0
1637114100000|2021-11-17 01:55:00|1699.12|1696.92|1698.62|1696.42|1699.12|1696.92|1698.62|1696.42|0
1637114400000|2021-11-17 02:00:00|1698.87|1696.67|1697.62|1695.42|1698.87|1696.67|1697.62|1695.42|0
1637114700000|2021-11-17 02:05:00|1697.37|1695.17|1698.12|1695.92|1698.12|1695.92|1697.37|1695.17|0
1637115000000|2021-11-17 02:10:00|1697.87|1695.67|1698.62|1696.42|1698.87|1696.67|1697.87|1695.67|0
1637115300000|2021-11-17 02:15:00|1698.74|1696.54|1698.87|1696.67|1698.87|1696.67|1698.37|1696.17|0
1637115600000|2021-11-17 02:20:00|1699.12|1696.92|1699.12|1696.92|1699.37|1697.17|1698.87|1696.67|0
1637115900000|2021-11-17 02:25:00|1698.87|1696.67|1698.87|1696.67|1698.87|1696.67|1698.62|1696.42|0
1637116200000|2021-11-17 02:30:00|1699.12|1696.92|1698.62|1696.42|1699.12|1696.92|1698.37|1696.17|0
1637116500000|2021-11-17 02:35:00|1698.74|1696.54|1698.49|1696.29|1698.87|1696.67|1698.37|1696.17|0
1637116800000|2021-11-17 02:40:00|1698.12|1695.92|1697.87|1695.67|1698.37|1696.17|1697.87|1695.67|0
1637117100000|2021-11-17 02:45:00|1697.99|1695.79|1698.37|1696.17|1698.37|1696.17|1697.87|1695.67|0
1637117400000|2021-11-17 02:50:00|1698.24|1696.04|1696.87|1694.67|1698.24|1696.04|1696.49|1694.29|0
1637117700000|2021-11-17 02:55:00|1697.12|1694.92|1696.87|1694.67|1697.12|1694.92|1696.87|1694.67|0
1637118000000|2021-11-17 03:00:00|1696.74|1694.54|1697.62|1695.42|1697.87|1695.67|1696.62|1694.42|0
1637118300000|2021-11-17 03:05:00|1697.74|1695.54|1697.37|1695.17|1697.87|1695.67|1697.12|1694.92|0
1637118600000|2021-11-17 03:10:00|1697.24|1695.04|1696.62|1694.42|1697.37|1695.17|1696.12|1693.92|0
1637118900000|2021-11-17 03:15:00|1696.37|1694.17|1695.87|1693.67|1696.62|1694.42|1695.62|1693.42|0
1637119200000|2021-11-17 03:20:00|1695.62|1693.42|1693.62|1691.42|1695.62|1693.42|1693.37|1691.17|0
1637119500000|2021-11-17 03:25:00|1693.37|1691.17|1694.12|1691.92|1694.37|1692.17|1693.12|1690.92|0
1637119800000|2021-11-17 03:30:00|1694.37|1692.17|1694.62|1692.42|1694.87|1692.67|1694.12|1691.92|0
1637120100000|2021-11-17 03:35:00|1694.37|1692.17|1694.12|1691.92|1694.62|1692.42|1693.87|1691.67|0
1637120400000|2021-11-17 03:40:00|1693.99|1691.79|1692.87|1690.67|1694.37|1692.17|1692.37|1690.17|0
1637120700000|2021-11-17 03:45:00|1692.37|1690.17|1692.37|1690.17|1692.37|1690.17|1691.87|1689.67|0
1637121000000|2021-11-17 03:50:00|1692.62|1690.42|1693.12|1690.92|1693.12|1690.92|1692.37|1690.17|0
1637121300000|2021-11-17 03:55:00|1693.37|1691.17|1693.12|1690.92|1693.37|1691.17|1692.87|1690.67|0
1637121600000|2021-11-17 04:00:00|1693.37|1691.17|1693.87|1691.67|1694.12|1691.92|1693.37|1691.17|0
1637121900000|2021-11-17 04:05:00|1694.12|1691.92|1693.87|1691.67|1694.12|1691.92|1693.62|1691.42|0
1637122200000|2021-11-17 04:10:00|1693.62|1691.42|1694.87|1692.67|1695.12|1692.92|1693.62|1691.42|0
1637122500000|2021-11-17 04:15:00|1695.12|1692.92|1695.12|1692.92|1695.12|1692.92|1694.87|1692.67|0
1637122800000|2021-11-17 04:20:00|1694.87|1692.67|1694.37|1692.17|1695.12|1692.92|1694.37|1692.17|0
1637123100000|2021-11-17 04:25:00|1694.62|1692.42|1694.62|1692.42|1694.62|1692.42|1694.37|1692.17|0
1637123400000|2021-11-17 04:30:00|1694.37|1692.17|1694.12|1691.92|1694.37|1692.17|1693.87|1691.67|0
1637123700000|2021-11-17 04:35:00|1693.87|1691.67|1694.37|1692.17|1694.49|1692.29|1693.87|1691.67|0
1637124000000|2021-11-17 04:40:00|1694.62|1692.42|1694.62|1692.42|1694.87|1692.67|1694.37|1692.17|0
1637124300000|2021-11-17 04:45:00|1694.87|1692.67|1694.87|1692.67|1695.12|1692.92|1694.87|1692.67|0
1637124600000|2021-11-17 04:50:00|1695.62|1693.42|1695.87|1693.67|1695.87|1693.67|1695.37|1693.17|0
1637124900000|2021-11-17 04:55:00|1696.12|1693.92|1695.62|1693.42|1696.12|1693.92|1695.37|1693.17|0
1637125200000|2021-11-17 05:00:00|1695.87|1693.67|1696.12|1693.92|1696.86|1694.66|1695.87|1693.67|0
1637125500000|2021-11-17 05:05:00|1696.36|1694.16|1696.61|1694.41|1696.86|1694.66|1696.36|1694.16|0
1637125800000|2021-11-17 05:10:00|1696.86|1694.66|1696.11|1693.91|1696.86|1694.66|1696.11|1693.91|0
1637126100000|2021-11-17 05:15:00|1696.36|1694.16|1695.62|1693.42|1696.36|1694.16|1695.62|1693.42|0
1637126400000|2021-11-17 05:20:00|1695.74|1693.54|1695.62|1693.42|1696.11|1693.91|1695.37|1693.17|0
1637126700000|2021-11-17 05:25:00|1695.12|1692.92|1694.62|1692.42|1695.12|1692.92|1694.62|1692.42|0
1637127000000|2021-11-17 05:30:00|1694.87|1692.67|1695.86|1693.66|1696.11|1693.91|1694.87|1692.67|0
1637127300000|2021-11-17 05:35:00|1695.98|1693.78|1696.86|1694.66|1697.61|1695.41|1695.98|1693.78|0
1637127600000|2021-11-17 05:40:00|1697.11|1694.91|1696.61|1694.41|1697.11|1694.91|1696.36|1694.16|0
1637127900000|2021-11-17 05:45:00|1696.36|1694.16|1695.86|1693.66|1696.36|1694.16|1695.61|1693.41|0
1637128200000|2021-11-17 05:50:00|1695.61|1693.41|1695.86|1693.66|1696.11|1693.91|1695.61|1693.41|0
1637128500000|2021-11-17 05:55:00|1695.61|1693.41|1694.86|1692.66|1696.61|1694.41|1694.86|1692.66|0
1637128800000|2021-11-17 06:00:00|1694.62|1692.42|1695.11|1692.91|1695.36|1693.16|1694.62|1692.42|0
1637129100000|2021-11-17 06:05:00|1695.36|1693.16|1694.61|1692.41|1695.36|1693.16|1694.61|1692.41|0
1637129400000|2021-11-17 06:10:00|1694.49|1692.29|1694.86|1692.66|1694.86|1692.66|1694.12|1691.92|0
1637129700000|2021-11-17 06:15:00|1694.61|1692.41|1695.61|1693.41|1695.61|1693.41|1694.37|1692.17|0
1637130000000|2021-11-17 06:20:00|1695.86|1693.66|1696.36|1694.16|1696.36|1694.16|1695.36|1693.16|0
1637130300000|2021-11-17 06:25:00|1696.61|1694.41|1697.36|1695.16|1697.36|1695.16|1696.11|1693.91|0
1637130600000|2021-11-17 06:30:00|1697.11|1694.91|1696.86|1694.66|1697.36|1695.16|1696.86|1694.66|0
1637130900000|2021-11-17 06:35:00|1696.98|1694.78|1697.36|1695.16|1697.61|1695.41|1696.86|1694.66|0
1637131200000|2021-11-17 06:40:00|1697.11|1694.91|1696.61|1694.41|1697.36|1695.16|1696.36|1694.16|0
1637131500000|2021-11-17 06:45:00|1696.86|1694.66|1696.61|1694.41|1696.86|1694.66|1696.36|1694.16|0
1637131800000|2021-11-17 06:50:00|1696.73|1694.53|1696.86|1694.66|1697.11|1694.91|1696.61|1694.41|0
1637132100000|2021-11-17 06:55:00|1697.11|1694.91|1696.36|1694.16|1697.11|1694.91|1696.36|1694.16|0
1637132400000|2021-11-17 07:00:00|1696.61|1694.41|1696.61|1694.41|1696.98|1694.78|1696.48|1694.28|0
1637132700000|2021-11-17 07:05:00|1696.73|1694.53|1695.86|1693.66|1697.11|1694.91|1695.86|1693.66|0
1637133000000|2021-11-17 07:10:00|1695.61|1693.41|1694.61|1692.41|1695.86|1693.66|1694.61|1692.41|0
1637133300000|2021-11-17 07:15:00|1694.86|1692.66|1694.86|1692.66|1695.23|1693.03|1694.36|1692.16|0
1637133600000|2021-11-17 07:20:00|1694.73|1692.53|1695.36|1693.16|1695.36|1693.16|1694.61|1692.41|0
1637133900000|2021-11-17 07:25:00|1695.11|1692.91|1696.11|1693.91|1696.11|1693.91|1694.98|1692.78|0
1637134200000|2021-11-17 07:30:00|1695.86|1693.66|1696.61|1694.41|1696.61|1694.41|1695.86|1693.66|0
1637134500000|2021-11-17 07:35:00|1696.86|1694.66|1696.61|1694.41|1697.11|1694.91|1696.61|1694.41|0
1637134800000|2021-11-17 07:40:00|1696.36|1694.16|1696.36|1694.16|1696.61|1694.41|1695.98|1693.78|0
1637135100000|2021-11-17 07:45:00|1696.11|1693.91|1696.61|1694.41|1696.86|1694.66|1696.11|1693.91|0
1637135400000|2021-11-17 07:50:00|1696.86|1694.66|1697.61|1695.41|1698.11|1695.91|1696.61|1694.41|0
1637135700000|2021-11-17 07:55:00|1697.48|1695.28|1698.48|1696.28|1699.11|1696.91|1697.36|1695.16|0
1637136000000|2021-11-17 08:00:00|1698.86|1696.66|1698.36|1696.16|1698.86|1696.66|1697.36|1695.16|0
1637136300000|2021-11-17 08:05:00|1698.16|1696.36|1698.66|1696.86|1698.91|1697.11|1697.66|1695.86|0
1637136600000|2021-11-17 08:10:00|1698.41|1696.61|1699.41|1697.61|1700.16|1698.36|1698.41|1696.61|0
1637136900000|2021-11-17 08:15:00|1699.53|1697.73|1699.41|1697.61|1700.41|1698.61|1699.41|1697.61|0
1637137200000|2021-11-17 08:20:00|1699.66|1697.86|1700.66|1698.86|1700.66|1698.86|1699.41|1697.61|0
1637137500000|2021-11-17 08:25:00|1700.91|1699.11|1700.91|1699.11|1701.66|1699.86|1700.66|1698.86|0
1637137800000|2021-11-17 08:30:00|1700.66|1698.86|1699.91|1698.11|1700.91|1699.11|1699.41|1697.61|0
1637138100000|2021-11-17 08:35:00|1699.66|1697.86|1700.41|1698.61|1700.91|1699.11|1699.66|1697.86|0
1637138400000|2021-11-17 08:40:00|1700.16|1698.36|1701.16|1699.36|1701.41|1699.61|1700.16|1698.36|0
1637138700000|2021-11-17 08:45:00|1701.41|1699.61|1700.66|1698.86|1701.91|1700.11|1700.41|1698.61|0
1637139000000|2021-11-17 08:50:00|1700.53|1698.73|1700.66|1698.86|1700.91|1699.11|1700.41|1698.61|0
1637139300000|2021-11-17 08:55:00|1700.91|1699.11|1700.78|1698.98|1700.91|1699.11|1700.66|1698.86|0
1637139600000|2021-11-17 09:00:00|1700.91|1699.11|1700.66|1698.86|1700.91|1699.11|1700.41|1698.61|0
1637139900000|2021-11-17 09:05:00|1700.91|1699.11|1699.41|1697.61|1700.91|1699.11|1699.41|1697.61|0
1637140200000|2021-11-17 09:10:00|1699.66|1697.86|1699.16|1697.36|1699.66|1697.86|1698.91|1697.11|0
1637140500000|2021-11-17 09:15:00|1698.91|1697.11|1698.66|1696.86|1699.16|1697.36|1698.66|1696.86|0
1637140800000|2021-11-17 09:20:00|1698.41|1696.61|1698.66|1696.86|1698.91|1697.11|1698.41|1696.61|0
1637141100000|2021-11-17 09:25:00|1698.41|1696.61|1698.16|1696.36|1698.66|1696.86|1698.16|1696.36|0
1637141400000|2021-11-17 09:30:00|1697.66|1695.86|1697.41|1695.61|1697.66|1695.86|1697.16|1695.36|0
1637141700000|2021-11-17 09:35:00|1697.16|1695.36|1695.66|1693.86|1697.41|1695.61|1695.66|1693.86|0
1637142000000|2021-11-17 09:40:00|1695.41|1693.61|1695.91|1694.11|1696.41|1694.61|1695.41|1693.61|0
1637142300000|2021-11-17 09:45:00|1696.16|1694.36|1696.41|1694.61|1696.66|1694.86|1696.16|1694.36|0
1637142600000|2021-11-17 09:50:00|1696.16|1694.36|1695.66|1693.86|1696.41|1694.61|1695.66|1693.86|0
1637142900000|2021-11-17 09:55:00|1695.91|1694.11|1695.91|1694.11|1695.91|1694.11|1695.66|1693.86|0
1637143200000|2021-11-17 10:00:00|1696.03|1694.23|1696.66|1694.86|1696.91|1695.11|1695.91|1694.11|0
1637143500000|2021-11-17 10:05:00|1696.41|1694.61|1695.91|1694.11|1696.66|1694.86|1695.91|1694.11|0
1637143800000|2021-11-17 10:10:00|1695.66|1693.86|1695.66|1693.86|1695.91|1694.11|1695.41|1693.61|0
1637144100000|2021-11-17 10:15:00|1695.41|1693.61|1695.91|1694.11|1695.91|1694.11|1695.16|1693.36|0
1637144400000|2021-11-17 10:20:00|1695.66|1693.86|1694.91|1693.11|1696.41|1694.61|1694.91|1693.11|0
1637144700000|2021-11-17 10:25:00|1695.16|1693.36|1695.66|1693.86|1695.91|1694.11|1694.91|1693.11|0
1637145000000|2021-11-17 10:30:00|1695.78|1693.98|1695.91|1694.11|1695.91|1694.11|1695.16|1693.36|0
1637145300000|2021-11-17 10:35:00|1695.66|1693.86|1695.41|1693.61|1695.66|1693.86|1695.41|1693.61|0
1637145600000|2021-11-17 10:40:00|1695.16|1693.36|1695.91|1694.11|1696.16|1694.36|1695.16|1693.36|0
1637145900000|2021-11-17 10:45:00|1696.16|1694.36|1695.91|1694.11|1696.16|1694.36|1695.91|1694.11|0
1637146200000|2021-11-17 10:50:00|1696.03|1694.23|1695.66|1693.86|1696.28|1694.48|1695.66|1693.86|0
1637146500000|2021-11-17 10:55:00|1695.91|1694.11|1695.16|1693.36|1695.91|1694.11|1694.78|1692.98|0
1637146800000|2021-11-17 11:00:00|1695.41|1693.61|1694.41|1692.61|1695.41|1693.61|1694.41|1692.61|0
1637147100000|2021-11-17 11:05:00|1694.66|1692.86|1695.41|1693.61|1695.41|1693.61|1694.16|1692.36|0
1637147400000|2021-11-17 11:10:00|1695.53|1693.73|1695.66|1693.86|1695.66|1693.86|1695.41|1693.61|0
1637147700000|2021-11-17 11:15:00|1695.41|1693.61|1695.66|1693.86|1695.66|1693.86|1695.16|1693.36|0
1637148000000|2021-11-17 11:20:00|1695.41|1693.61|1695.66|1693.86|1696.16|1694.36|1695.41|1693.61|0
1637148300000|2021-11-17 11:25:00|1695.91|1694.11|1696.41|1694.61|1696.41|1694.61|1695.91|1694.11|0
1637148600000|2021-11-17 11:30:00|1696.66|1694.86|1696.41|1694.61|1696.91|1695.11|1696.28|1694.48|0
1637148900000|2021-11-17 11:35:00|1696.53|1694.73|1695.91|1694.11|1696.53|1694.73|1695.66|1693.86|0
1637149200000|2021-11-17 11:40:00|1696.16|1694.36|1695.16|1693.36|1696.16|1694.36|1695.16|1693.36|0
1637149500000|2021-11-17 11:45:00|1695.41|1693.61|1694.16|1692.36|1695.41|1693.61|1694.03|1692.23|0
1637149800000|2021-11-17 11:50:00|1694.28|1692.48|1694.91|1693.11|1694.91|1693.11|1693.91|1692.11|0
1637150100000|2021-11-17 11:55:00|1694.66|1692.86|1696.16|1694.36|1696.16|1694.36|1694.66|1692.86|0
1637150400000|2021-11-17 12:00:00|1696.41|1694.61|1697.66|1695.86|1697.91|1696.11|1696.16|1694.36|0
1637150700000|2021-11-17 12:05:00|1697.53|1695.73|1697.41|1695.61|1697.91|1696.11|1697.16|1695.36|0
1637151000000|2021-11-17 12:10:00|1697.66|1695.86|1696.91|1695.11|1697.66|1695.86|1696.91|1695.11|0
1637151300000|2021-11-17 12:15:00|1696.66|1694.86|1697.66|1695.86|1697.91|1696.11|1696.41|1694.61|0
1637151600000|2021-11-17 12:20:00|1697.78|1695.98|1697.91|1696.11|1697.91|1696.11|1697.41|1695.61|0
1637151900000|2021-11-17 12:25:00|1697.66|1695.86|1698.16|1696.36|1698.41|1696.61|1697.28|1695.48|0
1637152200000|2021-11-17 12:30:00|1698.03|1696.23|1698.41|1696.61|1698.41|1696.61|1697.91|1696.11|0
1637152500000|2021-11-17 12:35:00|1698.16|1696.36|1697.66|1695.86|1698.16|1696.36|1697.41|1695.61|0
1637152800000|2021-11-17 12:40:00|1697.53|1695.73|1697.41|1695.61|1697.66|1695.86|1697.16|1695.36|0
1637153100000|2021-11-17 12:45:00|1697.16|1695.36|1696.66|1694.86|1697.41|1695.61|1696.66|1694.86|0
1637153400000|2021-11-17 12:50:00|1696.41|1694.61|1696.16|1694.36|1696.91|1695.11|1696.16|1694.36|0
1637153700000|2021-11-17 12:55:00|1695.91|1694.11|1695.41|1693.61|1696.16|1694.36|1695.41|1693.61|0
1637154000000|2021-11-17 13:00:00|1695.53|1693.73|1693.41|1691.61|1695.53|1693.73|1693.41|1691.61|0
1637154300000|2021-11-17 13:05:00|1693.66|1691.86|1693.16|1691.36|1693.91|1692.11|1692.41|1690.61|0
1637154600000|2021-11-17 13:10:00|1693.41|1691.61|1690.66|1688.86|1693.53|1691.73|1689.91|1688.11|0
1637154900000|2021-11-17 13:15:00|1690.91|1689.11|1691.41|1689.61|1691.66|1689.86|1690.41|1688.61|0
1637155200000|2021-11-17 13:20:00|1691.53|1689.73|1693.41|1691.61|1693.66|1691.86|1691.16|1689.36|0
1637155500000|2021-11-17 13:25:00|1693.66|1691.86|1694.41|1692.61|1694.41|1692.61|1693.41|1691.61|0
1637155800000|2021-11-17 13:30:00|1694.53|1692.73|1694.16|1692.36|1695.16|1693.36|1693.91|1692.11|0
1637156100000|2021-11-17 13:35:00|1694.41|1692.61|1693.66|1691.86|1694.91|1693.11|1693.41|1691.61|0
1637156400000|2021-11-17 13:40:00|1693.91|1692.11|1692.91|1691.11|1694.41|1692.61|1692.91|1691.11|0
1637156700000|2021-11-17 13:45:00|1693.16|1691.36|1692.66|1690.86|1693.41|1691.61|1692.28|1690.48|0
1637157000000|2021-11-17 13:50:00|1692.91|1691.11|1693.16|1691.36|1693.66|1691.86|1692.78|1690.98|0
1637157300000|2021-11-17 13:55:00|1693.41|1691.61|1693.16|1691.36|1694.16|1692.36|1693.16|1691.36|0
1637157600000|2021-11-17 14:00:00|1693.41|1691.61|1692.66|1690.86|1693.66|1691.86|1692.66|1690.86|0
1637157900000|2021-11-17 14:05:00|1692.91|1691.11|1692.91|1691.11|1693.41|1691.61|1692.66|1690.86|0
1637158200000|2021-11-17 14:10:00|1693.16|1691.36|1694.16|1692.36|1694.16|1692.36|1692.91|1691.11|0
1637158500000|2021-11-17 14:15:00|1694.28|1692.48|1694.41|1692.61|1694.78|1692.98|1694.16|1692.36|0
1637158800000|2021-11-17 14:20:00|1694.16|1692.36|1694.91|1693.11|1695.16|1693.36|1694.16|1692.36|0
1637159100000|2021-11-17 14:25:00|1694.66|1692.86|1695.66|1693.86|1695.66|1693.86|1694.16|1692.36|0
1637159400000|2021-11-17 14:30:00|1696.16|1694.36|1691.16|1689.36|1696.16|1694.36|1690.41|1688.61|0
1637159700000|2021-11-17 14:35:00|1690.91|1689.11|1689.41|1687.61|1691.16|1689.36|1687.42|1685.62|0
1637160000000|2021-11-17 14:40:00|1688.41|1686.61|1690.41|1688.61|1690.91|1689.11|1687.42|1685.62|0
1637160300000|2021-11-17 14:45:00|1690.16|1688.36|1687.41|1685.61|1692.16|1690.36|1687.41|1685.61|0
1637160600000|2021-11-17 14:50:00|1687.17|1685.37|1682.67|1680.87|1687.17|1685.37|1681.92|1680.12|0
1637160900000|2021-11-17 14:55:00|1682.42|1680.62|1682.67|1680.87|1683.67|1681.87|1680.67|1678.87|0
1637161200000|2021-11-17 15:00:00|1681.42|1679.62|1686.67|1684.87|1686.92|1685.12|1680.92|1679.12|0
1637161500000|2021-11-17 15:05:00|1686.42|1684.62|1685.67|1683.87|1687.42|1685.62|1684.42|1682.62|0
1637161800000|2021-11-17 15:10:00|1685.92|1684.12|1688.42|1686.62|1688.42|1686.62|1685.92|1684.12|0
1637162100000|2021-11-17 15:15:00|1688.67|1686.87|1685.17|1683.37|1688.67|1686.87|1684.92|1683.12|0
1637162400000|2021-11-17 15:20:00|1685.42|1683.62|1685.17|1683.37|1685.67|1683.87|1683.67|1681.87|0
1637162700000|2021-11-17 15:25:00|1685.29|1683.49|1685.67|1683.87|1687.92|1686.12|1685.29|1683.49|0
1637163000000|2021-11-17 15:30:00|1685.92|1684.12|1688.92|1687.12|1689.17|1687.37|1685.17|1683.37|0
1637163300000|2021-11-17 15:35:00|1688.67|1686.87|1693.66|1691.86|1693.66|1691.86|1688.67|1686.87|0
1637163600000|2021-11-17 15:40:00|1693.16|1691.36|1691.41|1689.61|1693.91|1692.11|1690.66|1688.86|0
1637163900000|2021-11-17 15:45:00|1691.91|1690.11|1690.41|1688.61|1693.66|1691.86|1689.92|1688.12|0
1637164200000|2021-11-17 15:50:00|1690.17|1688.37|1688.91|1687.11|1691.16|1689.36|1686.91|1685.11|0
1637164500000|2021-11-17 15:55:00|1689.16|1687.36|1690.91|1689.11|1690.91|1689.11|1688.66|1686.86|0
1637164800000|2021-11-17 16:00:00|1690.66|1688.86|1690.16|1688.36|1691.41|1689.61|1689.41|1687.61|0
1637165100000|2021-11-17 16:05:00|1690.03|1688.23|1691.41|1689.61|1692.16|1690.36|1690.03|1688.23|0
1637165400000|2021-11-17 16:10:00|1691.16|1689.36|1690.91|1689.11|1691.66|1689.86|1690.41|1688.61|0
1637165700000|2021-11-17 16:15:00|1690.66|1688.86|1690.91|1689.11|1691.66|1689.86|1689.91|1688.11|0
1637166000000|2021-11-17 16:20:00|1690.41|1688.61|1687.91|1686.11|1692.16|1690.36|1687.66|1685.86|0
1637166300000|2021-11-17 16:25:00|1688.16|1686.36|1689.91|1688.11|1690.16|1688.36|1687.41|1685.61|0
1637166600000|2021-11-17 16:30:00|1689.16|1687.36|1689.91|1688.11|1690.41|1688.61|1688.91|1687.11|0
1637166900000|2021-11-17 16:35:00|1689.66|1687.86|1690.91|1689.11|1691.16|1689.36|1688.91|1687.11|0
1637167200000|2021-11-17 16:40:00|1691.16|1689.36|1691.66|1689.86|1693.16|1691.36|1690.91|1689.11|0
1637167500000|2021-11-17 16:45:00|1691.41|1689.61|1693.41|1691.61|1693.66|1691.86|1691.16|1689.36|0
1637167800000|2021-11-17 16:50:00|1693.66|1691.86|1694.15|1692.35|1694.16|1692.36|1692.16|1690.36|0
1637168100000|2021-11-17 16:55:00|1694.4|1692.6|1696.66|1694.86|1697.41|1695.61|1693.91|1692.11|0
1637168400000|2021-11-17 17:00:00|1696.91|1695.11|1695.41|1693.61|1697.66|1695.86|1694.66|1692.86|0
1637168700000|2021-11-17 17:05:00|1695.16|1693.36|1691.41|1689.61|1695.16|1693.36|1690.16|1688.36|0
1637169000000|2021-11-17 17:10:00|1690.91|1689.11|1690.16|1688.36|1691.91|1690.11|1690.16|1688.36|0
1637169300000|2021-11-17 17:15:00|1690.41|1688.61|1688.17|1686.37|1690.91|1689.11|1688.17|1686.37|0
1637169600000|2021-11-17 17:20:00|1687.92|1686.12|1686.42|1684.62|1689.41|1687.61|1686.17|1684.37|0
1637169900000|2021-11-17 17:25:00|1686.67|1684.87|1683.17|1681.37|1687.42|1685.62|1683.17|1681.37|0
1637170200000|2021-11-17 17:30:00|1682.92|1681.12|1685.67|1683.87|1685.67|1683.87|1682.67|1680.87|0
1637170500000|2021-11-17 17:35:00|1685.42|1683.62|1688.91|1687.11|1688.91|1687.11|1685.42|1683.62|0
1637170800000|2021-11-17 17:40:00|1688.67|1686.87|1687.17|1685.37|1689.16|1687.36|1685.17|1683.37|0
1637171100000|2021-11-17 17:45:00|1687.42|1685.62|1687.42|1685.62|1687.92|1686.12|1685.42|1683.62|0
1637171400000|2021-11-17 17:50:00|1687.29|1685.49|1685.67|1683.87|1687.42|1685.62|1684.67|1682.87|0
1637171700000|2021-11-17 17:55:00|1685.42|1683.62|1686.67|1684.87|1686.92|1685.12|1684.04|1682.24|0
1637172000000|2021-11-17 18:00:00|1686.92|1685.12|1687.67|1685.87|1688.41|1686.61|1685.17|1683.37|0
1637172300000|2021-11-17 18:05:00|1687.92|1686.12|1688.41|1686.61|1690.66|1688.86|1687.42|1685.62|0
1637172600000|2021-11-17 18:10:00|1688.66|1686.86|1688.66|1686.86|1689.16|1687.36|1686.17|1684.37|0
1637172900000|2021-11-17 18:15:00|1688.41|1686.61|1687.79|1685.99|1688.41|1686.61|1686.17|1684.37|0
1637173200000|2021-11-17 18:20:00|1687.67|1685.87|1689.66|1687.86|1689.91|1688.11|1686.54|1684.74|0
1637173500000|2021-11-17 18:25:00|1689.41|1687.61|1689.91|1688.11|1690.66|1688.86|1689.41|1687.61|0
1637173800000|2021-11-17 18:30:00|1690.16|1688.36|1689.41|1687.61|1690.41|1688.61|1688.41|1686.61|0
1637174100000|2021-11-17 18:35:00|1689.66|1687.86|1690.66|1688.86|1690.91|1689.11|1688.66|1686.86|0
1637174400000|2021-11-17 18:40:00|1690.41|1688.61|1691.91|1690.11|1692.16|1690.36|1689.66|1687.86|0
1637174700000|2021-11-17 18:45:00|1692.16|1690.36|1689.91|1688.11|1692.16|1690.36|1689.91|1688.11|0
1637175000000|2021-11-17 18:50:00|1690.41|1688.61|1691.91|1690.11|1692.16|1690.36|1689.91|1688.11|0
1637175300000|2021-11-17 18:55:00|1692.03|1690.23|1692.91|1691.11|1693.41|1691.61|1691.41|1689.61|0
1637175600000|2021-11-17 19:00:00|1693.03|1691.23|1692.41|1690.61|1693.16|1691.36|1691.16|1689.36|0
1637175900000|2021-11-17 19:05:00|1692.16|1690.36|1691.66|1689.86|1692.53|1690.73|1691.41|1689.61|0
1637176200000|2021-11-17 19:10:00|1691.91|1690.11|1690.66|1688.86|1691.91|1690.11|1689.91|1688.11|0
1637176500000|2021-11-17 19:15:00|1690.41|1688.61|1688.91|1687.11|1691.41|1689.61|1687.41|1685.61|0
1637176800000|2021-11-17 19:20:00|1688.66|1686.86|1686.41|1684.61|1688.66|1686.86|1685.67|1683.87|0
1637177100000|2021-11-17 19:25:00|1686.66|1684.86|1687.41|1685.61|1688.16|1686.36|1685.67|1683.87|0
1637177400000|2021-11-17 19:30:00|1686.91|1685.11|1685.67|1683.87|1687.91|1686.11|1685.67|1683.87|0
1637177700000|2021-11-17 19:35:00|1685.91|1684.11|1686.91|1685.11|1687.91|1686.11|1685.67|1683.87|0
1637178000000|2021-11-17 19:40:00|1687.16|1685.36|1688.41|1686.61|1688.66|1686.86|1686.91|1685.11|0
1637178300000|2021-11-17 19:45:00|1688.16|1686.36|1690.41|1688.61|1690.41|1688.61|1688.16|1686.36|0
1637178600000|2021-11-17 19:50:00|1690.28|1688.48|1688.91|1687.11|1690.91|1689.11|1688.41|1686.61|0
1637178900000|2021-11-17 19:55:00|1689.16|1687.36|1690.66|1688.86|1690.91|1689.11|1688.66|1686.86|0
1637179200000|2021-11-17 20:00:00|1690.91|1689.11|1687.16|1685.36|1691.16|1689.36|1687.16|1685.36|0
1637179500000|2021-11-17 20:05:00|1687.41|1685.61|1687.42|1685.62|1688.29|1686.49|1685.92|1684.12|0
1637179800000|2021-11-17 20:10:00|1687.17|1685.37|1687.92|1686.12|1688.17|1686.37|1687.17|1685.37|0
1637180100000|2021-11-17 20:15:00|1688.17|1686.37|1688.92|1687.12|1691.91|1690.11|1688.17|1686.37|0
1637180400000|2021-11-17 20:20:00|1689.17|1687.37|1690.92|1689.12|1691.16|1689.36|1688.92|1687.12|0
1637180700000|2021-11-17 20:25:00|1691.16|1689.36|1689.71|1687.91|1691.66|1689.86|1689.46|1687.66|0
1637181000000|2021-11-17 20:30:00|1689.96|1688.16|1690.46|1688.66|1690.71|1688.91|1688.71|1686.91|0
1637181300000|2021-11-17 20:35:00|1690.71|1688.91|1691.21|1689.41|1692.21|1690.41|1689.96|1688.16|0
1637181600000|2021-11-17 20:40:00|1691.33|1689.53|1690.83|1689.03|1691.71|1689.91|1689.46|1687.66|0
1637181900000|2021-11-17 20:45:00|1690.46|1688.66|1691.21|1689.41|1693.46|1691.66|1690.21|1688.41|0
1637182200000|2021-11-17 20:50:00|1690.96|1689.16|1689.46|1687.66|1691.71|1689.91|1689.46|1687.66|0
1637182500000|2021-11-17 20:55:00|1689.21|1687.41|1687.46|1685.66|1689.46|1687.66|1686.21|1684.41|0
1637182800000|2021-11-17 21:00:00|1687.71|1685.91|1685.96|1684.16|1687.71|1685.91|1685.46|1683.66|0
1637183100000|2021-11-17 21:05:00|1686.21|1684.41|1683.47|1681.67|1686.46|1684.66|1683.47|1681.67|0
1637183400000|2021-11-17 21:10:00|1683.71|1681.91|1686.21|1684.41|1686.96|1685.16|1683.71|1681.91|0
1637183700000|2021-11-17 21:15:00|1685.91|1683.71|1686.16|1683.96|1686.16|1683.96|1685.16|1682.96|0
1637184000000|2021-11-17 21:20:00|1686.41|1684.21|1685.91|1683.71|1687.16|1684.96|1685.66|1683.46|0
1637184300000|2021-11-17 21:25:00|1686.16|1683.96|1686.16|1683.96|1686.41|1684.21|1685.66|1683.46|0
1637184600000|2021-11-17 21:30:00|1685.91|1683.71|1685.91|1683.71|1686.16|1683.96|1685.91|1683.71|0
1637184900000|2021-11-17 21:35:00|1686.16|1683.96|1686.78|1684.58|1686.78|1684.58|1685.91|1683.71|0
1637185200000|2021-11-17 21:40:00|1686.66|1684.46|1686.66|1684.46|1686.91|1684.71|1686.41|1684.21|0
1637185500000|2021-11-17 21:45:00|1686.91|1684.71|1686.91|1684.71|1686.91|1684.71|1686.91|1684.71|0
1637185800000|2021-11-17 21:50:00|1686.66|1684.46|1686.41|1684.21|1686.66|1684.46|1686.41|1684.21|0
1637186100000|2021-11-17 21:55:00|1686.66|1684.46|1686.72|1684.52|1686.78|1684.58|1686.41|1684.21|0
1637186400000|2021-11-17 22:00:00|1686.64|1684.44|1686.64|1684.44|1686.64|1684.44|1686.61|1684.41|0
1637186700000|2021-11-17 22:05:00|1686.72|1684.52|1686.86|1684.66|1686.86|1684.66|1686.61|1684.41|0
1637187000000|2021-11-17 22:10:00|1686.72|1684.52|1686.5|1684.3|1686.86|1684.66|1686.46|1684.26|0
1637187300000|2021-11-17 22:15:00|1686.64|1684.44|1686.53|1684.33|1686.89|1684.69|1686.53|1684.33|0
1637187600000|2021-11-17 22:20:00|1686.5|1684.3|1686.46|1684.26|1686.53|1684.33|1686.42|1684.22|0
1637187900000|2021-11-17 22:25:00|1686.42|1684.22|1686.5|1684.3|1686.5|1684.3|1686.21|1684.01|0
1637188200000|2021-11-17 22:30:00|1686.53|1684.33|1686.46|1684.26|1686.53|1684.33|1686.46|1684.26|0
1637188500000|2021-11-17 22:35:00|1686.42|1684.22|1686.42|1684.22|1686.42|1684.22|1686.42|1684.22|0
1637189100000|2021-11-17 22:45:00|1686.46|1684.26|1686.28|1684.08|1686.46|1684.26|1686.1|1683.9|0
1637189400000|2021-11-17 22:50:00|1686.24|1684.04|1686.35|1684.15|1686.5|1684.3|1686.24|1684.04|0
1637189700000|2021-11-17 22:55:00|1686.13|1683.93|1686.1|1683.9|1686.28|1684.08|1686.1|1683.9|0
1637190000000|2021-11-17 23:00:00|1686.78|1684.58|1688.16|1685.96|1688.28|1686.08|1686.78|1684.58|0
1637190300000|2021-11-17 23:05:00|1687.91|1685.71|1687.16|1684.96|1688.16|1685.96|1687.16|1684.96|0
1637190600000|2021-11-17 23:10:00|1687.41|1685.21|1685.91|1683.71|1687.41|1685.21|1685.91|1683.71|0
1637190900000|2021-11-17 23:15:00|1686.41|1684.21|1686.91|1684.71|1686.91|1684.71|1685.91|1683.71|0
1637191200000|2021-11-17 23:20:00|1687.16|1684.96|1686.66|1684.46|1687.41|1685.21|1686.41|1684.21|0
1637191500000|2021-11-17 23:25:00|1686.41|1684.21|1688.16|1685.96|1688.41|1686.21|1686.41|1684.21|0
1637191800000|2021-11-17 23:30:00|1688.41|1686.21|1688.41|1686.21|1688.66|1686.46|1687.16|1684.96|0
1637192100000|2021-11-17 23:35:00|1688.66|1686.46|1688.91|1686.71|1688.91|1686.71|1688.41|1686.21|0
1637192400000|2021-11-17 23:40:00|1688.66|1686.46|1689.66|1687.46|1689.66|1687.46|1688.41|1686.21|0
1637192700000|2021-11-17 23:45:00|1689.41|1687.21|1688.91|1686.71|1689.66|1687.46|1688.91|1686.71|0
1637193000000|2021-11-17 23:50:00|1689.16|1686.96|1689.41|1687.21|1689.66|1687.46|1689.16|1686.96|0
1637193300000|2021-11-17 23:55:00|1689.53|1687.33|1689.91|1687.71|1689.91|1687.71|1689.16|1686.96|0
1637193600000|2021-11-18 00:00:00|1689.66|1687.46|1690.4|1688.2|1690.65|1688.45|1688.91|1686.71|0
1637193900000|2021-11-18 00:05:00|1690.15|1687.95|1689.9|1687.7|1690.9|1688.7|1689.9|1687.7|0
1637194200000|2021-11-18 00:10:00|1690.15|1687.95|1689.16|1686.96|1690.4|1688.2|1688.91|1686.71|0
1637194500000|2021-11-18 00:15:00|1688.91|1686.71|1689.52|1687.32|1689.65|1687.45|1688.91|1686.71|0
1637194800000|2021-11-18 00:20:00|1689.41|1687.21|1690.9|1688.7|1691.02|1688.82|1689.41|1687.21|0
1637195100000|2021-11-18 00:25:00|1690.65|1688.45|1690.65|1688.45|1691.15|1688.95|1690.4|1688.2|0
1637195400000|2021-11-18 00:30:00|1690.9|1688.7|1690.4|1688.2|1691.15|1688.95|1690.15|1687.95|0
1637195700000|2021-11-18 00:35:00|1690.15|1687.95|1690.9|1688.7|1690.9|1688.7|1689.9|1687.7|0
1637196000000|2021-11-18 00:40:00|1690.65|1688.45|1690.4|1688.2|1690.9|1688.7|1690.15|1687.95|0
1637196300000|2021-11-18 00:45:00|1691.65|1689.45|1691.4|1689.2|1692.15|1689.95|1690.9|1688.7|0
1637196600000|2021-11-18 00:50:00|1691.65|1689.45|1690.9|1688.7|1691.65|1689.45|1690.9|1688.7|0
1637196900000|2021-11-18 00:55:00|1691.15|1688.95|1690.4|1688.2|1691.4|1689.2|1690.4|1688.2|0
1637197200000|2021-11-18 01:00:00|1690.9|1688.7|1690.4|1688.2|1691.15|1688.95|1690.4|1688.2|0
1637197500000|2021-11-18 01:05:00|1690.65|1688.45|1690.65|1688.45|1690.9|1688.7|1690.15|1687.95|0
1637197800000|2021-11-18 01:10:00|1690.52|1688.32|1689.65|1687.45|1690.65|1688.45|1689.65|1687.45|0
1637198100000|2021-11-18 01:15:00|1689.4|1687.2|1689.9|1687.7|1690.15|1687.95|1689.15|1686.95|0
1637198400000|2021-11-18 01:20:00|1690.15|1687.95|1689.4|1687.2|1690.4|1688.2|1689.4|1687.2|0
1637198700000|2021-11-18 01:25:00|1689.15|1686.95|1690.15|1687.95|1690.65|1688.45|1689.15|1686.95|0
1637199000000|2021-11-18 01:30:00|1689.9|1687.7|1690.15|1687.95|1690.15|1687.95|1689.4|1687.2|0
1637199300000|2021-11-18 01:35:00|1689.9|1687.7|1689.9|1687.7|1690.4|1688.2|1689.9|1687.7|0
1637199600000|2021-11-18 01:40:00|1689.65|1687.45|1689.4|1687.2|1690.65|1688.45|1689.4|1687.2|0
1637199900000|2021-11-18 01:45:00|1689.27|1687.07|1689.9|1687.7|1690.15|1687.95|1689.15|1686.95|0
1637200200000|2021-11-18 01:50:00|1689.65|1687.45|1689.15|1686.95|1689.9|1687.7|1688.9|1686.7|0
1637200500000|2021-11-18 01:55:00|1689.4|1687.2|1689.65|1687.45|1689.9|1687.7|1689.4|1687.2|0
1637200800000|2021-11-18 02:00:00|1689.4|1687.2|1690.4|1688.2|1690.65|1688.45|1689.4|1687.2|0
1637201100000|2021-11-18 02:05:00|1690.65|1688.45|1689.9|1687.7|1690.9|1688.7|1689.9|1687.7|0
1637201400000|2021-11-18 02:10:00|1689.65|1687.45|1688.9|1686.7|1690.4|1688.2|1688.4|1686.2|0
1637201700000|2021-11-18 02:15:00|1688.65|1686.45|1687.9|1685.7|1688.65|1686.45|1687.4|1685.2|0
1637202000000|2021-11-18 02:20:00|1687.65|1685.45|1687.9|1685.7|1688.15|1685.95|1687.52|1685.32|0
1637202300000|2021-11-18 02:25:00|1688.15|1685.95|1689.52|1687.32|1689.52|1687.32|1688.02|1685.82|0
1637202600000|2021-11-18 02:30:00|1689.65|1687.45|1690.4|1688.2|1690.9|1688.7|1689.65|1687.45|0
1637202900000|2021-11-18 02:35:00|1690.65|1688.45|1691.9|1689.7|1691.9|1689.7|1690.4|1688.2|0
1637203200000|2021-11-18 02:40:00|1691.65|1689.45|1691.15|1688.95|1691.9|1689.7|1690.9|1688.7|0
1637203500000|2021-11-18 02:45:00|1690.9|1688.7|1690.9|1688.7|1691.15|1688.95|1690.65|1688.45|0
1637203800000|2021-11-18 02:50:00|1691.15|1688.95|1690.4|1688.2|1691.15|1688.95|1690.4|1688.2|0
1637204100000|2021-11-18 02:55:00|1690.52|1688.32|1690.15|1687.95|1690.65|1688.45|1689.9|1687.7|0
1637204400000|2021-11-18 03:00:00|1689.9|1687.7|1689.65|1687.45|1690.15|1687.95|1689.15|1686.95|0
1637204700000|2021-11-18 03:05:00|1689.9|1687.7|1689.9|1687.7|1690.65|1688.45|1689.9|1687.7|0
1637205000000|2021-11-18 03:10:00|1689.65|1687.45|1689.9|1687.7|1690.15|1687.95|1689.65|1687.45|0
1637205300000|2021-11-18 03:15:00|1690.15|1687.95|1689.15|1686.95|1690.15|1687.95|1689.15|1686.95|0
1637205600000|2021-11-18 03:20:00|1688.9|1686.7|1689.15|1686.95|1689.65|1687.45|1688.9|1686.7|0
1637205900000|2021-11-18 03:25:00|1689.4|1687.2|1689.65|1687.45|1689.9|1687.7|1689.15|1686.95|0
1637206200000|2021-11-18 03:30:00|1689.4|1687.2|1689.65|1687.45|1689.9|1687.7|1689.4|1687.2|0
1637206500000|2021-11-18 03:35:00|1689.4|1687.2|1689.9|1687.7|1690.65|1688.45|1689.4|1687.2|0
1637206800000|2021-11-18 03:40:00|1689.65|1687.45|1690.4|1688.2|1690.65|1688.45|1689.65|1687.45|0
1637207100000|2021-11-18 03:45:00|1690.65|1688.45|1690.9|1688.7|1690.9|1688.7|1690.4|1688.2|0
1637207400000|2021-11-18 03:50:00|1691.15|1688.95|1690.9|1688.7|1691.4|1689.2|1690.77|1688.57|0
1637207700000|2021-11-18 03:55:00|1691.02|1688.82|1690.4|1688.2|1691.02|1688.82|1690.4|1688.2|0
1637208000000|2021-11-18 04:00:00|1690.52|1688.32|1690.9|1688.7|1690.9|1688.7|1690.4|1688.2|0
1637208300000|2021-11-18 04:05:00|1691.15|1688.95|1690.65|1688.45|1691.15|1688.95|1690.65|1688.45|0
1637208600000|2021-11-18 04:10:00|1690.9|1688.7|1690.52|1688.32|1691.15|1688.95|1690.4|1688.2|0
1637208900000|2021-11-18 04:15:00|1690.4|1688.2|1691.4|1689.2|1691.4|1689.2|1690.4|1688.2|0
1637209200000|2021-11-18 04:20:00|1691.15|1688.95|1691.4|1689.2|1691.4|1689.2|1691.15|1688.95|0
1637209500000|2021-11-18 04:25:00|1691.27|1689.07|1691.4|1689.2|1691.52|1689.32|1691.15|1688.95|0
1637209800000|2021-11-18 04:30:00|1691.27|1689.07|1691.4|1689.2|1691.65|1689.45|1691.15|1688.95|0
1637210100000|2021-11-18 04:35:00|1691.52|1689.32|1691.4|1689.2|1691.65|1689.45|1691.15|1688.95|0
1637210400000|2021-11-18 04:40:00|1691.15|1688.95|1691.15|1688.95|1691.4|1689.2|1691.15|1688.95|0
1637210700000|2021-11-18 04:45:00|1691.4|1689.2|1691.4|1689.2|1691.4|1689.2|1691.4|1689.2|0
1637211000000|2021-11-18 04:50:00|1691.65|1689.45|1691.9|1689.7|1691.9|1689.7|1691.65|1689.45|0
1637211300000|2021-11-18 04:55:00|1691.65|1689.45|1692.4|1690.2|1692.65|1690.45|1691.65|1689.45|0
1637211600000|2021-11-18 05:00:00|1692.65|1690.45|1694.14|1691.94|1694.14|1691.94|1692.65|1690.45|0
1637211900000|2021-11-18 05:05:00|1694.39|1692.19|1693.89|1691.69|1694.89|1692.69|1693.14|1690.94|0
1637212200000|2021-11-18 05:10:00|1693.64|1691.44|1693.89|1691.69|1694.14|1691.94|1693.26|1691.06|0
1637212500000|2021-11-18 05:15:00|1694.14|1691.94|1693.14|1690.94|1694.14|1691.94|1693.14|1690.94|0
1637212800000|2021-11-18 05:20:00|1693.26|1691.06|1693.39|1691.19|1693.89|1691.69|1693.26|1691.06|0
1637213100000|2021-11-18 05:25:00|1693.64|1691.44|1693.64|1691.44|1693.89|1691.69|1693.39|1691.19|0
1637213400000|2021-11-18 05:30:00|1693.89|1691.69|1694.64|1692.44|1694.64|1692.44|1693.64|1691.44|0
1637213700000|2021-11-18 05:35:00|1694.76|1692.56|1694.39|1692.19|1694.89|1692.69|1694.39|1692.19|0
1637214000000|2021-11-18 05:40:00|1694.14|1691.94|1694.26|1692.06|1694.76|1692.56|1694.14|1691.94|0
1637214300000|2021-11-18 05:45:00|1694.14|1691.94|1693.64|1691.44|1694.39|1692.19|1693.51|1691.31|0
1637214600000|2021-11-18 05:50:00|1693.39|1691.19|1692.89|1690.69|1693.64|1691.44|1692.64|1690.44|0
1637214900000|2021-11-18 05:55:00|1692.76|1690.56|1692.89|1690.69|1693.14|1690.94|1692.64|1690.44|0
1637215200000|2021-11-18 06:00:00|1692.76|1690.56|1693.39|1691.19|1693.64|1691.44|1692.64|1690.44|0
1637215500000|2021-11-18 06:05:00|1693.64|1691.44|1693.39|1691.19|1693.64|1691.44|1693.14|1690.94|0
1637215800000|2021-11-18 06:10:00|1693.14|1690.94|1693.14|1690.94|1693.39|1691.19|1692.89|1690.69|0
1637216100000|2021-11-18 06:15:00|1693.39|1691.19|1693.39|1691.19|1693.39|1691.19|1693.14|1690.94|0
1637216400000|2021-11-18 06:20:00|1693.14|1690.94|1693.39|1691.19|1693.64|1691.44|1693.14|1690.94|0
1637216700000|2021-11-18 06:25:00|1693.14|1690.94|1693.89|1691.69|1693.89|1691.69|1693.14|1690.94|0
1637217000000|2021-11-18 06:30:00|1693.64|1691.44|1693.64|1691.44|1693.89|1691.69|1693.39|1691.19|0
1637217300000|2021-11-18 06:35:00|1693.89|1691.69|1694.14|1691.94|1694.14|1691.94|1693.89|1691.69|0
1637217600000|2021-11-18 06:40:00|1694.39|1692.19|1694.64|1692.44|1694.64|1692.44|1694.39|1692.19|0
1637217900000|2021-11-18 06:45:00|1694.39|1692.19|1693.89|1691.69|1694.39|1692.19|1693.64|1691.44|0
1637218200000|2021-11-18 06:50:00|1693.76|1691.56|1693.14|1690.94|1693.89|1691.69|1693.14|1690.94|0
1637218500000|2021-11-18 06:55:00|1693.39|1691.19|1694.39|1692.19|1694.39|1692.19|1693.14|1690.94|0
1637218800000|2021-11-18 07:00:00|1694.14|1691.94|1693.89|1691.69|1694.64|1692.44|1693.64|1691.44|0
1637219100000|2021-11-18 07:05:00|1694.14|1691.94|1694.89|1692.69|1694.89|1692.69|1693.89|1691.69|0
1637219400000|2021-11-18 07:10:00|1695.14|1692.94|1695.89|1693.69|1696.14|1693.94|1694.89|1692.69|0
1637219700000|2021-11-18 07:15:00|1696.14|1693.94|1695.64|1693.44|1696.14|1693.94|1695.39|1693.19|0
1637220000000|2021-11-18 07:20:00|1695.39|1693.19|1695.89|1693.69|1695.89|1693.69|1695.14|1692.94|0
1637220300000|2021-11-18 07:25:00|1695.76|1693.56|1695.64|1693.44|1695.89|1693.69|1695.64|1693.44|0
1637220600000|2021-11-18 07:30:00|1695.39|1693.19|1695.39|1693.19|1695.89|1693.69|1695.39|1693.19|0
1637220900000|2021-11-18 07:35:00|1695.51|1693.31|1694.89|1692.69|1695.64|1693.44|1694.89|1692.69|0
1637221200000|2021-11-18 07:40:00|1695.14|1692.94|1695.89|1693.69|1695.89|1693.69|1694.89|1692.69|0
1637221500000|2021-11-18 07:45:00|1695.64|1693.44|1695.39|1693.19|1695.89|1693.69|1695.39|1693.19|0
1637221800000|2021-11-18 07:50:00|1695.64|1693.44|1695.89|1693.69|1696.26|1694.06|1695.64|1693.44|0
1637222100000|2021-11-18 07:55:00|1696.14|1693.94|1696.39|1694.19|1696.89|1694.69|1696.14|1693.94|0
1637222400000|2021-11-18 08:00:00|1696.26|1694.06|1695.64|1693.44|1696.39|1694.19|1695.39|1693.19|0
1637222700000|2021-11-18 08:05:00|1695.44|1693.64|1697.44|1695.64|1697.44|1695.64|1695.44|1693.64|0
1637223000000|2021-11-18 08:10:00|1697.56|1695.76|1697.19|1695.39|1697.69|1695.89|1696.69|1694.89|0
1637223300000|2021-11-18 08:15:00|1697.44|1695.64|1697.69|1695.89|1698.69|1696.89|1697.44|1695.64|0
1637223600000|2021-11-18 08:20:00|1697.94|1696.14|1698.93|1697.13|1698.93|1697.13|1697.94|1696.14|0
1637223900000|2021-11-18 08:25:00|1698.69|1696.89|1699.43|1697.63|1699.43|1697.63|1698.19|1696.39|0
1637224200000|2021-11-18 08:30:00|1699.18|1697.38|1697.44|1695.64|1699.18|1697.38|1696.94|1695.14|0
1637224500000|2021-11-18 08:35:00|1697.56|1695.76|1698.93|1697.13|1698.93|1697.13|1697.44|1695.64|0
1637224800000|2021-11-18 08:40:00|1698.68|1696.88|1698.68|1696.88|1698.93|1697.13|1697.69|1695.89|0
1637225100000|2021-11-18 08:45:00|1698.8|1697|1699.18|1697.38|1699.68|1697.88|1698.68|1696.88|0
1637225400000|2021-11-18 08:50:00|1698.93|1697.13|1698.93|1697.13|1699.18|1697.38|1698.68|1696.88|0
1637225700000|2021-11-18 08:55:00|1699.18|1697.38|1700.18|1698.38|1700.18|1698.38|1698.93|1697.13|0
1637226000000|2021-11-18 09:00:00|1699.93|1698.13|1702.93|1701.13|1704.43|1702.63|1699.68|1697.88|0
1637226300000|2021-11-18 09:05:00|1703.43|1701.63|1703.18|1701.38|1703.68|1701.88|1702.18|1700.38|0
1637226600000|2021-11-18 09:10:00|1702.93|1701.13|1702.93|1701.13|1703.18|1701.38|1702.18|1700.38|0
1637226900000|2021-11-18 09:15:00|1703.18|1701.38|1703.18|1701.38|1703.18|1701.38|1702.68|1700.88|0
1637227200000|2021-11-18 09:20:00|1703.43|1701.63|1704.43|1702.63|1704.43|1702.63|1703.43|1701.63|0
1637227500000|2021-11-18 09:25:00|1704.55|1702.75|1704.43|1702.63|1704.93|1703.13|1704.18|1702.38|0
1637227800000|2021-11-18 09:30:00|1704.55|1702.75|1703.19|1701.39|1704.68|1702.88|1702.69|1700.89|0
1637228100000|2021-11-18 09:35:00|1702.94|1701.14|1702.94|1701.14|1703.19|1701.39|1701.69|1699.89|0
1637228400000|2021-11-18 09:40:00|1702.69|1700.89|1702.19|1700.39|1702.94|1701.14|1701.94|1700.14|0
1637228700000|2021-11-18 09:45:00|1702.44|1700.64|1701.94|1700.14|1702.69|1700.89|1701.69|1699.89|0
1637229000000|2021-11-18 09:50:00|1701.69|1699.89|1700.94|1699.14|1701.69|1699.89|1700.44|1698.64|0
1637229300000|2021-11-18 09:55:00|1700.69|1698.89|1699.94|1698.14|1701.19|1699.39|1699.69|1697.89|0
1637229600000|2021-11-18 10:00:00|1699.44|1697.64|1698.69|1696.89|1699.94|1698.14|1698.69|1696.89|0
1637229900000|2021-11-18 10:05:00|1698.44|1696.64|1699.44|1697.64|1699.69|1697.89|1697.94|1696.14|0
1637230200000|2021-11-18 10:10:00|1699.69|1697.89|1700.19|1698.39|1700.44|1698.64|1699.69|1697.89|0
1637230500000|2021-11-18 10:15:00|1699.94|1698.14|1700.44|1698.64|1700.56|1698.76|1699.94|1698.14|0
1637230800000|2021-11-18 10:20:00|1700.19|1698.39|1699.69|1697.89|1700.19|1698.39|1699.69|1697.89|0
1637231100000|2021-11-18 10:25:00|1699.94|1698.14|1700.19|1698.39|1700.69|1698.89|1699.69|1697.89|0
1637231400000|2021-11-18 10:30:00|1699.94|1698.14|1700.19|1698.39|1700.19|1698.39|1699.69|1697.89|0
1637231700000|2021-11-18 10:35:00|1700.44|1698.64|1700.19|1698.39|1700.69|1698.89|1699.69|1697.89|0
1637232000000|2021-11-18 10:40:00|1700.44|1698.64|1700.44|1698.64|1700.44|1698.64|1699.94|1698.14|0
1637232300000|2021-11-18 10:45:00|1700.19|1698.39|1699.94|1698.14|1700.44|1698.64|1699.69|1697.89|0
1637232600000|2021-11-18 10:50:00|1699.81|1698.01|1700.69|1698.89|1700.69|1698.89|1699.44|1697.64|0
1637232900000|2021-11-18 10:55:00|1700.81|1699.01|1701.94|1700.14|1701.94|1700.14|1700.69|1698.89|0
1637233200000|2021-11-18 11:00:00|1701.69|1699.89|1700.94|1699.14|1701.94|1700.14|1700.94|1699.14|0
1637233500000|2021-11-18 11:05:00|1700.69|1698.89|1700.19|1698.39|1700.69|1698.89|1699.94|1698.14|0
1637233800000|2021-11-18 11:10:00|1700.44|1698.64|1701.06|1699.26|1701.19|1699.39|1699.81|1698.01|0
1637234100000|2021-11-18 11:15:00|1701.19|1699.39|1701.43|1699.63|1701.68|1699.88|1701.19|1699.39|0
1637234400000|2021-11-18 11:20:00|1701.68|1699.88|1702.68|1700.88|1703.18|1701.38|1701.68|1699.88|0
1637234700000|2021-11-18 11:25:00|1702.8|1701|1702.93|1701.13|1703.93|1702.13|1702.8|1701|0
1637235000000|2021-11-18 11:30:00|1703.18|1701.38|1702.43|1700.63|1703.43|1701.63|1702.43|1700.63|0
1637235300000|2021-11-18 11:35:00|1702.68|1700.88|1702.43|1700.63|1702.68|1700.88|1702.18|1700.38|0
1637235600000|2021-11-18 11:40:00|1702.68|1700.88|1701.93|1700.13|1702.93|1701.13|1701.8|1700|0
1637235900000|2021-11-18 11:45:00|1702.18|1700.38|1702.93|1701.13|1702.93|1701.13|1702.18|1700.38|0
1637236200000|2021-11-18 11:50:00|1703.05|1701.25|1702.18|1700.38|1703.43|1701.63|1701.93|1700.13|0
1637236500000|2021-11-18 11:55:00|1701.93|1700.13|1701.93|1700.13|1702.18|1700.38|1701.68|1699.88|0
1637236800000|2021-11-18 12:00:00|1702.18|1700.38|1701.43|1699.63|1702.43|1700.63|1700.93|1699.13|0
1637237100000|2021-11-18 12:05:00|1701.18|1699.38|1700.43|1698.63|1701.55|1699.75|1700.18|1698.38|0
1637237400000|2021-11-18 12:10:00|1700.18|1698.38|1699.56|1697.76|1700.68|1698.88|1699.44|1697.64|0
1637237700000|2021-11-18 12:15:00|1699.44|1697.64|1698.69|1696.89|1699.69|1697.89|1698.69|1696.89|0
1637238000000|2021-11-18 12:20:00|1698.94|1697.14|1699.93|1698.13|1699.93|1698.13|1698.94|1697.14|0
1637238300000|2021-11-18 12:25:00|1700.05|1698.25|1699.93|1698.13|1700.18|1698.38|1699.68|1697.88|0
1637238600000|2021-11-18 12:30:00|1700.18|1698.38|1699.68|1697.88|1700.3|1698.5|1699.55|1697.75|0
1637238900000|2021-11-18 12:35:00|1699.55|1697.75|1698.94|1697.14|1699.68|1697.88|1698.69|1696.89|0
1637239200000|2021-11-18 12:40:00|1698.69|1696.89|1698.19|1696.39|1698.81|1697.01|1697.94|1696.14|0
1637239500000|2021-11-18 12:45:00|1697.94|1696.14|1697.81|1696.01|1698.44|1696.64|1697.69|1695.89|0
1637239800000|2021-11-18 12:50:00|1697.94|1696.14|1698.69|1696.89|1698.69|1696.89|1697.69|1695.89|0
1637240100000|2021-11-18 12:55:00|1698.44|1696.64|1698.19|1696.39|1698.44|1696.64|1697.69|1695.89|0
1637240400000|2021-11-18 13:00:00|1698.44|1696.64|1697.69|1695.89|1699.18|1697.38|1697.44|1695.64|0
1637240700000|2021-11-18 13:05:00|1697.94|1696.14|1698.93|1697.13|1699.18|1697.38|1697.94|1696.14|0
1637241000000|2021-11-18 13:10:00|1698.68|1696.88|1698.93|1697.13|1698.93|1697.13|1698.43|1696.63|0
1637241300000|2021-11-18 13:15:00|1698.68|1696.88|1697.69|1695.89|1698.93|1697.13|1697.69|1695.89|0
1637241600000|2021-11-18 13:20:00|1697.56|1695.76|1697.44|1695.64|1698.18|1696.38|1697.19|1695.39|0
1637241900000|2021-11-18 13:25:00|1697.31|1695.51|1697.8|1696|1697.93|1696.13|1697.19|1695.39|0
1637242200000|2021-11-18 13:30:00|1697.93|1696.13|1698.43|1696.63|1699.18|1697.38|1697.8|1696|0
1637242500000|2021-11-18 13:35:00|1698.68|1696.88|1700.18|1698.38|1700.68|1698.88|1698.68|1696.88|0
1637242800000|2021-11-18 13:40:00|1700.43|1698.63|1698.18|1696.38|1700.43|1698.63|1697.68|1695.88|0
1637243100000|2021-11-18 13:45:00|1697.93|1696.13|1698.93|1697.13|1699.43|1697.63|1697.43|1695.63|0
1637243400000|2021-11-18 13:50:00|1698.68|1696.88|1698.43|1696.63|1699.18|1697.38|1697.93|1696.13|0
1637243700000|2021-11-18 13:55:00|1698.18|1696.38|1697.93|1696.13|1698.43|1696.63|1697.93|1696.13|0
1637244000000|2021-11-18 14:00:00|1698.18|1696.38|1699.18|1697.38|1699.18|1697.38|1698.18|1696.38|0
1637244300000|2021-11-18 14:05:00|1699.05|1697.25|1699.68|1697.88|1699.93|1698.13|1698.93|1697.13|0
1637244600000|2021-11-18 14:10:00|1699.43|1697.63|1700.68|1698.88|1700.93|1699.13|1699.43|1697.63|0
1637244900000|2021-11-18 14:15:00|1700.43|1698.63|1700.18|1698.38|1700.68|1698.88|1699.93|1698.13|0
1637245200000|2021-11-18 14:20:00|1699.93|1698.13|1698.43|1696.63|1699.93|1698.13|1698.43|1696.63|0
1637245500000|2021-11-18 14:25:00|1698.18|1696.38|1698.43|1696.63|1698.68|1696.88|1697.3|1695.5|0
1637245800000|2021-11-18 14:30:00|1698.18|1696.38|1693.44|1691.64|1698.68|1696.88|1692.19|1690.39|0
1637246100000|2021-11-18 14:35:00|1693.69|1691.89|1694.94|1693.14|1694.94|1693.14|1690.94|1689.14|0
1637246400000|2021-11-18 14:40:00|1695.19|1693.39|1692.69|1690.89|1695.69|1693.89|1692.44|1690.64|0
1637246700000|2021-11-18 14:45:00|1692.44|1690.64|1695.19|1693.39|1697.18|1695.38|1692.19|1690.39|0
1637247000000|2021-11-18 14:50:00|1695.31|1693.51|1690.19|1688.39|1695.44|1693.64|1688.94|1687.14|0
1637247300000|2021-11-18 14:55:00|1690.44|1688.64|1690.94|1689.14|1691.94|1690.14|1688.69|1686.89|0
1637247600000|2021-11-18 15:00:00|1690.44|1688.64|1690.94|1689.14|1691.94|1690.14|1688.69|1686.89|0
1637247900000|2021-11-18 15:05:00|1691.44|1689.64|1685.44|1683.64|1692.69|1690.89|1685.44|1683.64|0
1637248200000|2021-11-18 15:10:00|1685.19|1683.39|1676.76|1674.96|1685.19|1683.39|1674.18|1672.38|0
1637248500000|2021-11-18 15:15:00|1677.01|1675.21|1673.23|1671.43|1678.88|1677.08|1673.23|1671.43|0
1637248800000|2021-11-18 15:20:00|1672.48|1670.68|1675.23|1673.43|1676.23|1674.43|1669.23|1667.43|0
1637249100000|2021-11-18 15:25:00|1674.73|1672.93|1673.98|1672.18|1676.23|1674.43|1672.48|1670.68|0
1637249400000|2021-11-18 15:30:00|1673.73|1671.93|1678.72|1676.92|1679.97|1678.17|1673.73|1671.93|0
1637249700000|2021-11-18 15:35:00|1678.47|1676.67|1680.72|1678.92|1682.22|1680.42|1678.47|1676.67|0
1637250000000|2021-11-18 15:40:00|1681.47|1679.67|1677.23|1675.43|1682.47|1680.67|1676.48|1674.68|0
1637250300000|2021-11-18 15:45:00|1677.48|1675.68|1679.72|1677.92|1679.97|1678.17|1676.73|1674.93|0
1637250600000|2021-11-18 15:50:00|1679.22|1677.42|1679.97|1678.17|1681.97|1680.17|1678.47|1676.67|0
1637250900000|2021-11-18 15:55:00|1679.72|1677.92|1680.72|1678.92|1681.72|1679.92|1678.47|1676.67|0
1637251200000|2021-11-18 16:00:00|1680.96|1679.16|1677.22|1675.42|1681.71|1679.91|1677.22|1675.42|0
1637251500000|2021-11-18 16:05:00|1676.97|1675.17|1680.46|1678.66|1681.46|1679.66|1676.97|1675.17|0
1637251800000|2021-11-18 16:10:00|1680.21|1678.41|1684.71|1682.91|1685.71|1683.91|1679.71|1677.91|0
1637252100000|2021-11-18 16:15:00|1685.21|1683.41|1685.96|1684.16|1687.21|1685.41|1685.21|1683.41|0
1637252400000|2021-11-18 16:20:00|1686.46|1684.66|1685.96|1684.16|1687.21|1685.41|1684.96|1683.16|0
1637252700000|2021-11-18 16:25:00|1686.21|1684.41|1685.71|1683.91|1687.21|1685.41|1685.71|1683.91|0
1637253000000|2021-11-18 16:30:00|1685.96|1684.16|1694.7|1692.9|1694.95|1693.15|1685.46|1683.66|0
1637253300000|2021-11-18 16:35:00|1694.57|1692.77|1694.44|1692.64|1696.69|1694.89|1692.44|1690.64|0
1637253600000|2021-11-18 16:40:00|1695.19|1693.39|1696.19|1694.39|1696.94|1695.14|1693.94|1692.14|0
1637253900000|2021-11-18 16:45:00|1696.44|1694.64|1696.69|1694.89|1698.19|1696.39|1695.94|1694.14|0
1637254200000|2021-11-18 16:50:00|1696.94|1695.14|1695.95|1694.15|1697.94|1696.14|1695.45|1693.65|0
1637254500000|2021-11-18 16:55:00|1696.2|1694.4|1695.7|1693.9|1697.19|1695.39|1695.45|1693.65|0
1637254800000|2021-11-18 17:00:00|1696.2|1694.4|1700.94|1699.14|1701.69|1699.89|1696.2|1694.4|0
1637255100000|2021-11-18 17:05:00|1701.19|1699.39|1700.19|1698.39|1701.44|1699.64|1699.44|1697.64|0
1637255400000|2021-11-18 17:10:00|1700.44|1698.64|1702.19|1700.39|1702.19|1700.39|1700.44|1698.64|0
1637255700000|2021-11-18 17:15:00|1701.94|1700.14|1701.19|1699.39|1702.69|1700.89|1700.94|1699.14|0
1637256000000|2021-11-18 17:20:00|1701.44|1699.64|1703.94|1702.14|1703.94|1702.14|1700.69|1698.89|0
1637256300000|2021-11-18 17:25:00|1703.69|1701.89|1704.44|1702.64|1705.44|1703.64|1703.44|1701.64|0
1637256600000|2021-11-18 17:30:00|1704.69|1702.89|1703.44|1701.64|1705.19|1703.39|1703.19|1701.39|0
1637256900000|2021-11-18 17:35:00|1703.69|1701.89|1702.19|1700.39|1704.19|1702.39|1701.19|1699.39|0
1637257200000|2021-11-18 17:40:00|1702.44|1700.64|1701.44|1699.64|1702.44|1700.64|1700.69|1698.89|0
1637257500000|2021-11-18 17:45:00|1701.69|1699.89|1696.69|1694.89|1701.69|1699.89|1696.44|1694.64|0
1637257800000|2021-11-18 17:50:00|1696.44|1694.64|1696.44|1694.64|1696.94|1695.14|1693.95|1692.15|0
1637258100000|2021-11-18 17:55:00|1696.06|1694.26|1695.94|1694.14|1696.19|1694.39|1693.45|1691.65|0
1637258400000|2021-11-18 18:00:00|1695.69|1693.89|1697.44|1695.64|1697.44|1695.64|1694.69|1692.89|0
1637258700000|2021-11-18 18:05:00|1697.19|1695.39|1698.06|1696.26|1698.94|1697.14|1697.19|1695.39|0
1637259000000|2021-11-18 18:10:00|1698.19|1696.39|1700.44|1698.64|1701.19|1699.39|1698.19|1696.39|0
1637259300000|2021-11-18 18:15:00|1700.19|1698.39|1696.19|1694.39|1700.19|1698.39|1696.19|1694.39|0
1637259600000|2021-11-18 18:20:00|1696.44|1694.64|1697.19|1695.39|1697.69|1695.89|1695.69|1693.89|0
1637259900000|2021-11-18 18:25:00|1697.44|1695.64|1697.69|1695.89|1698.44|1696.64|1696.44|1694.64|0
1637260200000|2021-11-18 18:30:00|1697.44|1695.64|1697.94|1696.14|1698.69|1696.89|1696.44|1694.64|0
1637260500000|2021-11-18 18:35:00|1697.69|1695.89|1697.68|1695.88|1698.94|1697.14|1697.44|1695.64|0
1637260800000|2021-11-18 18:40:00|1697.43|1695.63|1698.43|1696.63|1699.18|1697.38|1696.93|1695.13|0
1637261100000|2021-11-18 18:45:00|1698.68|1696.88|1700.18|1698.38|1700.43|1698.63|1698.68|1696.88|0
1637261400000|2021-11-18 18:50:00|1699.93|1698.13|1698.18|1696.38|1699.93|1698.13|1697.93|1696.13|0
1637261700000|2021-11-18 18:55:00|1698.43|1696.63|1699.43|1697.63|1699.43|1697.63|1697.68|1695.88|0
1637262000000|2021-11-18 19:00:00|1699.18|1697.38|1698.43|1696.63|1699.68|1697.88|1695.43|1693.63|0
1637262300000|2021-11-18 19:05:00|1698.68|1696.88|1699.18|1697.38|1700.43|1698.63|1698.43|1696.63|0
1637262600000|2021-11-18 19:10:00|1698.93|1697.13|1698.93|1697.13|1699.68|1697.88|1697.68|1695.88|0
1637262900000|2021-11-18 19:15:00|1698.43|1696.63|1697.3|1695.5|1699.18|1697.38|1697.18|1695.38|0
1637263200000|2021-11-18 19:20:00|1697.43|1695.63|1695.43|1693.63|1697.43|1695.63|1695.43|1693.63|0
1637263500000|2021-11-18 19:25:00|1695.93|1694.13|1695.43|1693.63|1696.05|1694.25|1693.93|1692.13|0
1637263800000|2021-11-18 19:30:00|1695.18|1693.38|1696.43|1694.63|1696.43|1694.63|1692.69|1690.89|0
1637264100000|2021-11-18 19:35:00|1696.68|1694.88|1696.93|1695.13|1697.68|1695.88|1695.68|1693.88|0
1637264400000|2021-11-18 19:40:00|1696.68|1694.88|1697.18|1695.38|1697.93|1696.13|1696.68|1694.88|0
1637264700000|2021-11-18 19:45:00|1697.43|1695.63|1699.18|1697.38|1699.8|1698|1697.43|1695.63|0
1637265000000|2021-11-18 19:50:00|1698.93|1697.13|1700.68|1698.88|1701.18|1699.38|1698.68|1696.88|0
1637265300000|2021-11-18 19:55:00|1700.43|1698.63|1700.68|1698.88|1701.18|1699.38|1699.18|1697.38|0
1637265600000|2021-11-18 20:00:00|1700.93|1699.13|1700.93|1699.13|1702.43|1700.63|1699.43|1697.63|0
1637265900000|2021-11-18 20:05:00|1701.18|1699.38|1702.93|1701.13|1702.93|1701.13|1700.68|1698.88|0
1637266200000|2021-11-18 20:10:00|1702.68|1700.88|1701.68|1699.88|1703.68|1701.88|1700.93|1699.13|0
1637266500000|2021-11-18 20:15:00|1701.93|1700.13|1700.68|1698.88|1701.93|1700.13|1699.93|1698.13|0
1637266800000|2021-11-18 20:20:00|1700.93|1699.13|1701.43|1699.63|1702.43|1700.63|1700.18|1698.38|0
1637267100000|2021-11-18 20:25:00|1701.68|1699.88|1703.18|1701.38|1703.18|1701.38|1701.68|1699.88|0
1637267400000|2021-11-18 20:30:00|1702.93|1701.13|1702.18|1700.38|1703.43|1701.63|1700.93|1699.13|0
1637267700000|2021-11-18 20:35:00|1702.43|1700.63|1701.69|1699.89|1703.68|1701.88|1701.43|1699.63|0
1637268000000|2021-11-18 20:40:00|1701.94|1700.14|1702.19|1700.39|1704.18|1702.38|1701.19|1699.39|0
1637268300000|2021-11-18 20:45:00|1701.94|1700.14|1703.18|1701.38|1705.68|1703.88|1701.94|1700.14|0
1637268600000|2021-11-18 20:50:00|1702.93|1701.13|1702.93|1701.13|1704.93|1703.13|1702.68|1700.88|0
1637268900000|2021-11-18 20:55:00|1702.68|1700.88|1702.68|1700.88|1704.43|1702.63|1700.19|1698.39|0
1637269200000|2021-11-18 21:00:00|1702.93|1701.13|1703.18|1701.38|1705.68|1703.88|1702.93|1701.13|0
1637269500000|2021-11-18 21:05:00|1703.05|1701.25|1703.44|1701.64|1704.94|1703.14|1703.05|1701.25|0
1637269800000|2021-11-18 21:10:00|1703.19|1701.39|1699.69|1697.89|1703.44|1701.64|1699.69|1697.89|0
1637270100000|2021-11-18 21:15:00|1701.14|1698.94|1702.89|1700.69|1702.89|1700.69|1701.14|1698.94|0
1637270400000|2021-11-18 21:20:00|1702.64|1700.44|1703.14|1700.94|1703.14|1700.94|1702.64|1700.44|0
1637270700000|2021-11-18 21:25:00|1703.26|1701.06|1703.89|1701.69|1704.01|1701.81|1703.26|1701.06|0
1637271000000|2021-11-18 21:30:00|1704.14|1701.94|1704.39|1702.19|1704.39|1702.19|1703.89|1701.69|0
1637271300000|2021-11-18 21:35:00|1704.14|1701.94|1705.14|1702.94|1705.14|1702.94|1704.14|1701.94|0
1637271600000|2021-11-18 21:40:00|1704.89|1702.69|1704.89|1702.69|1705.14|1702.94|1704.89|1702.69|0
1637271900000|2021-11-18 21:45:00|1705.14|1702.94|1705.88|1703.68|1705.88|1703.68|1704.89|1702.69|0
1637272200000|2021-11-18 21:50:00|1705.63|1703.43|1707.13|1704.93|1707.63|1705.43|1705.63|1703.43|0
1637272500000|2021-11-18 21:55:00|1707.38|1705.18|1706.25|1704.05|1707.63|1705.43|1706|1703.8|0
1637272800000|2021-11-18 22:00:00|1706.31|1704.11|1706.6|1704.4|1706.6|1704.4|1706.31|1704.11|0
1637273100000|2021-11-18 22:05:00|1706.23|1704.03|1706.09|1703.89|1706.31|1704.11|1706.09|1703.89|0
1637273400000|2021-11-18 22:10:00|1706.23|1704.03|1706.2|1704|1706.34|1704.14|1706.16|1703.96|0
1637273700000|2021-11-18 22:15:00|1706.09|1703.89|1706.12|1703.92|1706.12|1703.92|1706.09|1703.89|0
1637274000000|2021-11-18 22:20:00|1706.16|1703.96|1706.12|1703.92|1706.16|1703.96|1706.09|1703.89|0
1637274600000|2021-11-18 22:30:00|1706.09|1703.89|1706.05|1703.85|1706.09|1703.89|1706.05|1703.85|0
1637274900000|2021-11-18 22:35:00|1706.23|1704.03|1706.12|1703.92|1706.23|1704.03|1706.12|1703.92|0
1637275500000|2021-11-18 22:45:00|1706.01|1703.81|1706.46|1704.26|1706.46|1704.26|1706.01|1703.81|0
1637275800000|2021-11-18 22:50:00|1706.42|1704.22|1706.46|1704.26|1706.46|1704.26|1706.42|1704.22|0
1637276100000|2021-11-18 22:55:00|1706.39|1704.19|1706.31|1704.11|1706.5|1704.3|1706.24|1704.04|0
1637276400000|2021-11-18 23:00:00|1707|1704.8|1704.13|1701.93|1707|1704.8|1704.13|1701.93|0
1637276700000|2021-11-18 23:05:00|1704.63|1702.43|1706.13|1703.93|1706.13|1703.93|1704.38|1702.18|0
1637277000000|2021-11-18 23:10:00|1706.38|1704.18|1706.88|1704.68|1707.13|1704.93|1706.25|1704.05|0
1637277300000|2021-11-18 23:15:00|1707.13|1704.93|1707.88|1705.68|1708.38|1706.18|1706.88|1704.68|0
1637277600000|2021-11-18 23:20:00|1708.13|1705.93|1707.13|1704.93|1708.13|1705.93|1706.63|1704.43|0
1637277900000|2021-11-18 23:25:00|1706.88|1704.68|1707.13|1704.93|1707.13|1704.93|1706.25|1704.05|0
1637278200000|2021-11-18 23:30:00|1707.25|1705.05|1706.38|1704.18|1707.38|1705.18|1706.38|1704.18|0
1637278500000|2021-11-18 23:35:00|1706.13|1703.93|1705.88|1703.68|1706.38|1704.18|1705.88|1703.68|0
1637278800000|2021-11-18 23:40:00|1706.13|1703.93|1705.88|1703.68|1706.38|1704.18|1705.38|1703.18|0
1637279100000|2021-11-18 23:45:00|1706|1703.8|1707.63|1705.43|1707.88|1705.68|1706|1703.8|0
1637279400000|2021-11-18 23:50:00|1707.88|1705.68|1707.13|1704.93|1708.13|1705.93|1707.13|1704.93|0
1637279700000|2021-11-18 23:55:00|1706.63|1704.43|1706.13|1703.93|1707.13|1704.93|1706.13|1703.93|0
1637280000000|2021-11-19 00:00:00|1705.88|1703.68|1706.88|1704.68|1706.88|1704.68|1705.38|1703.18|0
1637280300000|2021-11-19 00:05:00|1707.13|1704.93|1708.63|1706.43|1708.63|1706.43|1707.13|1704.93|0
1637280600000|2021-11-19 00:10:00|1708.38|1706.18|1706.63|1704.43|1708.38|1706.18|1706.63|1704.43|0
1637280900000|2021-11-19 00:15:00|1706.38|1704.18|1706.38|1704.18|1706.63|1704.43|1705.88|1703.68|0
1637281200000|2021-11-19 00:20:00|1706.13|1703.93|1705.63|1703.43|1706.38|1704.18|1705.63|1703.43|0
1637281500000|2021-11-19 00:25:00|1705.88|1703.68|1706.63|1704.43|1706.63|1704.43|1705.13|1702.93|0
1637281800000|2021-11-19 00:30:00|1706.88|1704.68|1707.13|1704.93|1707.63|1705.43|1706.63|1704.43|0
1637282100000|2021-11-19 00:35:00|1706.88|1704.68|1707.13|1704.93|1707.13|1704.93|1706.38|1704.18|0
1637282400000|2021-11-19 00:40:00|1706.88|1704.68|1706.38|1704.18|1707.13|1704.93|1706.38|1704.18|0
1637282700000|2021-11-19 00:45:00|1706.5|1704.3|1706.88|1704.68|1707.13|1704.93|1706.5|1704.3|0
1637283000000|2021-11-19 00:50:00|1707.13|1704.93|1707.88|1705.68|1707.88|1705.68|1707.13|1704.93|0
1637283300000|2021-11-19 00:55:00|1707.63|1705.43|1707.38|1705.18|1707.88|1705.68|1707.13|1704.93|0
1637283600000|2021-11-19 01:00:00|1707.13|1704.93|1706.88|1704.68|1707.13|1704.93|1706.13|1703.93|0
1637283900000|2021-11-19 01:05:00|1706.63|1704.43|1705.88|1703.68|1706.88|1704.68|1705.88|1703.68|0
1637284200000|2021-11-19 01:10:00|1705.63|1703.43|1706.13|1703.93|1706.38|1704.18|1705.13|1702.93|0
1637284500000|2021-11-19 01:15:00|1706|1703.8|1706.88|1704.68|1707.13|1704.93|1705.88|1703.68|0
1637284800000|2021-11-19 01:20:00|1706.63|1704.43|1707.38|1705.18|1707.63|1705.43|1706.63|1704.43|0
1637285100000|2021-11-19 01:25:00|1707.5|1705.3|1706.88|1704.68|1707.63|1705.43|1706.88|1704.68|0
1637285400000|2021-11-19 01:30:00|1706.63|1704.43|1706.88|1704.68|1707.13|1704.93|1706.13|1703.93|0
1637285700000|2021-11-19 01:35:00|1707.13|1704.93|1707.38|1705.18|1707.88|1705.68|1707.13|1704.93|0
1637286000000|2021-11-19 01:40:00|1707.5|1705.3|1707.63|1705.43|1707.88|1705.68|1707.38|1705.18|0
1637286300000|2021-11-19 01:45:00|1707.88|1705.68|1714.62|1712.42|1714.87|1712.67|1707.38|1705.18|0
1637286600000|2021-11-19 01:50:00|1714.87|1712.67|1714.62|1712.42|1715.37|1713.17|1713.37|1711.17|0
1637286900000|2021-11-19 01:55:00|1714.87|1712.67|1712.74|1710.54|1715.37|1713.17|1712.74|1710.54|0
1637287200000|2021-11-19 02:00:00|1713.12|1710.92|1712.87|1710.67|1713.49|1711.29|1712.12|1709.92|0
1637287500000|2021-11-19 02:05:00|1712.62|1710.42|1713.12|1710.92|1713.24|1711.04|1712.49|1710.29|0
1637287800000|2021-11-19 02:10:00|1712.87|1710.67|1714.87|1712.67|1714.87|1712.67|1712.62|1710.42|0
1637288100000|2021-11-19 02:15:00|1714.74|1712.54|1713.37|1711.17|1714.87|1712.67|1712.87|1710.67|0
1637288400000|2021-11-19 02:20:00|1713.49|1711.29|1713.87|1711.67|1714.12|1711.92|1713.12|1710.92|0
1637288700000|2021-11-19 02:25:00|1713.99|1711.79|1716.12|1713.92|1716.12|1713.92|1713.87|1711.67|0
1637289000000|2021-11-19 02:30:00|1715.87|1713.67|1717.62|1715.42|1718.62|1716.42|1715.62|1713.42|0
1637289300000|2021-11-19 02:35:00|1717.87|1715.67|1719.12|1716.92|1719.12|1716.92|1717.87|1715.67|0
1637289600000|2021-11-19 02:40:00|1718.87|1716.67|1718.74|1716.54|1719.12|1716.92|1718.62|1716.42|0
1637289900000|2021-11-19 02:45:00|1718.62|1716.42|1719.87|1717.67|1720.12|1717.92|1718.62|1716.42|0
1637290200000|2021-11-19 02:50:00|1719.62|1717.42|1719.37|1717.17|1719.99|1717.79|1719.37|1717.17|0
1637290500000|2021-11-19 02:55:00|1719.12|1716.92|1720.12|1717.92|1720.12|1717.92|1719.12|1716.92|0
1637290800000|2021-11-19 03:00:00|1720.37|1718.17|1719.37|1717.17|1720.87|1718.67|1718.87|1716.67|0
1637291100000|2021-11-19 03:05:00|1719.12|1716.92|1719.87|1717.67|1720.12|1717.92|1719.12|1716.92|0
1637291400000|2021-11-19 03:10:00|1720.12|1717.92|1722.62|1720.42|1722.87|1720.67|1719.37|1717.17|0
1637291700000|2021-11-19 03:15:00|1722.87|1720.67|1722.62|1720.42|1723.11|1720.91|1721.87|1719.67|0
1637292000000|2021-11-19 03:20:00|1722.86|1720.66|1722.61|1720.41|1722.86|1720.66|1721.87|1719.67|0
1637292300000|2021-11-19 03:25:00|1722.37|1720.17|1722.12|1719.92|1722.37|1720.17|1721.87|1719.67|0
1637292600000|2021-11-19 03:30:00|1721.87|1719.67|1720.87|1718.67|1722.12|1719.92|1720.62|1718.42|0
1637292900000|2021-11-19 03:35:00|1721.12|1718.92|1719.87|1717.67|1721.12|1718.92|1719.87|1717.67|0
1637293200000|2021-11-19 03:40:00|1719.99|1717.79|1720.12|1717.92|1720.12|1717.92|1719.37|1717.17|0
1637293500000|2021-11-19 03:45:00|1720.37|1718.17|1720.62|1718.42|1720.62|1718.42|1720.12|1717.92|0
1637293800000|2021-11-19 03:50:00|1720.37|1718.17|1721.12|1718.92|1721.12|1718.92|1720.37|1718.17|0
1637294100000|2021-11-19 03:55:00|1721.37|1719.17|1721.12|1718.92|1721.49|1719.29|1720.87|1718.67|0
1637294400000|2021-11-19 04:00:00|1720.87|1718.67|1721.48|1719.28|1721.61|1719.41|1720.62|1718.42|0
1637294700000|2021-11-19 04:05:00|1721.61|1719.41|1722.36|1720.16|1722.36|1720.16|1721.12|1718.92|0
1637295000000|2021-11-19 04:10:00|1722.61|1720.41|1722.61|1720.41|1722.86|1720.66|1722.11|1719.91|0
1637295300000|2021-11-19 04:15:00|1722.36|1720.16|1722.11|1719.91|1722.61|1720.41|1722.11|1719.91|0
1637295600000|2021-11-19 04:20:00|1722.23|1720.03|1721.61|1719.41|1722.36|1720.16|1721.61|1719.41|0
1637295900000|2021-11-19 04:25:00|1721.86|1719.66|1721.11|1718.91|1721.86|1719.66|1720.86|1718.66|0
1637296200000|2021-11-19 04:30:00|1721.36|1719.16|1721.11|1718.91|1721.61|1719.41|1720.86|1718.66|0
1637296500000|2021-11-19 04:35:00|1720.86|1718.66|1720.86|1718.66|1721.11|1718.91|1720.49|1718.29|0
1637296800000|2021-11-19 04:40:00|1720.98|1718.78|1721.36|1719.16|1721.61|1719.41|1720.86|1718.66|0
1637297100000|2021-11-19 04:45:00|1721.61|1719.41|1721.86|1719.66|1722.11|1719.91|1721.11|1718.91|0
1637297400000|2021-11-19 04:50:00|1721.73|1719.53|1720.86|1718.66|1722.11|1719.91|1720.86|1718.66|0
1637297700000|2021-11-19 04:55:00|1720.73|1718.53|1720.86|1718.66|1721.36|1719.16|1720.73|1718.53|0
1637298000000|2021-11-19 05:00:00|1720.36|1718.16|1721.61|1719.41|1721.61|1719.41|1720.36|1718.16|0
1637298300000|2021-11-19 05:05:00|1721.36|1719.16|1721.86|1719.66|1721.86|1719.66|1721.36|1719.16|0
1637298600000|2021-11-19 05:10:00|1721.36|1719.16|1720.11|1717.91|1721.36|1719.16|1719.61|1717.41|0
1637298900000|2021-11-19 05:15:00|1720.23|1718.03|1719.86|1717.66|1720.61|1718.41|1719.36|1717.16|0
1637299200000|2021-11-19 05:20:00|1719.61|1717.41|1720.36|1718.16|1720.36|1718.16|1718.87|1716.67|0
1637299500000|2021-11-19 05:25:00|1720.11|1717.91|1719.86|1717.66|1720.61|1718.41|1719.86|1717.66|0
1637299800000|2021-11-19 05:30:00|1719.61|1717.41|1719.86|1717.66|1720.11|1717.91|1719.36|1717.16|0
1637300100000|2021-11-19 05:35:00|1719.61|1717.41|1720.86|1718.66|1720.86|1718.66|1719.61|1717.41|0
1637300400000|2021-11-19 05:40:00|1720.61|1718.41|1720.36|1718.16|1721.11|1718.91|1720.11|1717.91|0
1637300700000|2021-11-19 05:45:00|1720.61|1718.41|1720.11|1717.91|1720.98|1718.78|1720.11|1717.91|0
1637301000000|2021-11-19 05:50:00|1719.86|1717.66|1719.86|1717.66|1721.11|1718.91|1719.61|1717.41|0
1637301300000|2021-11-19 05:55:00|1719.61|1717.41|1719.11|1716.91|1719.86|1717.66|1719.11|1716.91|0
1637301600000|2021-11-19 06:00:00|1719.36|1717.16|1719.86|1717.66|1720.11|1717.91|1719.11|1716.91|0
1637301900000|2021-11-19 06:05:00|1719.61|1717.41|1719.61|1717.41|1719.86|1717.66|1719.36|1717.16|0
1637302200000|2021-11-19 06:10:00|1719.36|1717.16|1720.86|1718.66|1721.11|1718.91|1719.36|1717.16|0
1637302500000|2021-11-19 06:15:00|1720.61|1718.41|1720.11|1717.91|1720.73|1718.53|1719.61|1717.41|0
1637302800000|2021-11-19 06:20:00|1720.36|1718.16|1720.86|1718.66|1720.86|1718.66|1720.11|1717.91|0
1637303100000|2021-11-19 06:25:00|1721.11|1718.91|1721.36|1719.16|1721.36|1719.16|1720.86|1718.66|0
1637303400000|2021-11-19 06:30:00|1721.61|1719.41|1722.36|1720.16|1722.61|1720.41|1721.61|1719.41|0
1637303700000|2021-11-19 06:35:00|1722.11|1719.91|1721.48|1719.28|1722.36|1720.16|1721.11|1718.91|0
1637304000000|2021-11-19 06:40:00|1721.61|1719.41|1721.11|1718.91|1722.11|1719.91|1721.11|1718.91|0
1637304300000|2021-11-19 06:45:00|1721.36|1719.16|1721.11|1718.91|1721.36|1719.16|1720.86|1718.66|0
1637304600000|2021-11-19 06:50:00|1721.36|1719.16|1721.36|1719.16|1721.36|1719.16|1720.86|1718.66|0
1637304900000|2021-11-19 06:55:00|1721.61|1719.41|1721.11|1718.91|1721.61|1719.41|1720.98|1718.78|0
1637305200000|2021-11-19 07:00:00|1720.86|1718.66|1720.61|1718.41|1721.36|1719.16|1720.61|1718.41|0
1637305500000|2021-11-19 07:05:00|1720.48|1718.28|1721.36|1719.16|1722.36|1720.16|1720.36|1718.16|0
1637305800000|2021-11-19 07:10:00|1721.61|1719.41|1720.98|1718.78|1721.61|1719.41|1720.61|1718.41|0
1637306100000|2021-11-19 07:15:00|1720.86|1718.66|1721.61|1719.41|1721.86|1719.66|1720.86|1718.66|0
1637306400000|2021-11-19 07:20:00|1721.36|1719.16|1721.36|1719.16|1722.11|1719.91|1721.36|1719.16|0
1637306700000|2021-11-19 07:25:00|1721.11|1718.91|1720.61|1718.41|1721.36|1719.16|1720.36|1718.16|0
1637307000000|2021-11-19 07:30:00|1720.86|1718.66|1721.36|1719.16|1721.36|1719.16|1720.36|1718.16|0
1637307300000|2021-11-19 07:35:00|1721.61|1719.41|1721.61|1719.41|1721.86|1719.66|1721.36|1719.16|0
1637307600000|2021-11-19 07:40:00|1721.86|1719.66|1721.86|1719.66|1721.86|1719.66|1721.48|1719.28|0
1637307900000|2021-11-19 07:45:00|1722.36|1720.16|1724.61|1722.41|1724.61|1722.41|1722.11|1719.91|0
1637308200000|2021-11-19 07:50:00|1724.36|1722.16|1722.11|1719.91|1724.61|1722.41|1721.86|1719.66|0
1637308500000|2021-11-19 07:55:00|1721.86|1719.66|1720.61|1718.41|1722.11|1719.91|1720.61|1718.41|0
1637308800000|2021-11-19 08:00:00|1720.36|1718.16|1719.37|1717.17|1720.86|1718.66|1717.87|1715.67|0
1637309100000|2021-11-19 08:05:00|1718.67|1716.87|1719.17|1717.37|1720.17|1718.37|1718.17|1716.37|0
1637309400000|2021-11-19 08:10:00|1719.42|1717.62|1718.67|1716.87|1719.42|1717.62|1717.92|1716.12|0
1637309700000|2021-11-19 08:15:00|1718.79|1716.99|1717.79|1715.99|1718.92|1717.12|1717.42|1715.62|0
1637310000000|2021-11-19 08:20:00|1717.42|1715.62|1719.17|1717.37|1719.17|1717.37|1717.42|1715.62|0
1637310300000|2021-11-19 08:25:00|1719.04|1717.24|1719.67|1717.87|1720.17|1718.37|1718.67|1716.87|0
1637310600000|2021-11-19 08:30:00|1719.92|1718.12|1718.92|1717.12|1720.17|1718.37|1718.42|1716.62|0
1637310900000|2021-11-19 08:35:00|1718.79|1716.99|1718.92|1717.12|1719.17|1717.37|1718.42|1716.62|0
1637311200000|2021-11-19 08:40:00|1719.17|1717.37|1718.67|1716.87|1719.17|1717.37|1717.92|1716.12|0
1637311500000|2021-11-19 08:45:00|1718.17|1716.37|1718.42|1716.62|1719.42|1717.62|1718.17|1716.37|0
1637311800000|2021-11-19 08:50:00|1718.17|1716.37|1719.54|1717.74|1719.67|1717.87|1718.17|1716.37|0
1637312100000|2021-11-19 08:55:00|1718.42|1716.62|1717.92|1716.12|1718.92|1717.12|1717.92|1716.12|0
1637312400000|2021-11-19 09:00:00|1717.67|1715.87|1717.67|1715.87|1718.67|1716.87|1717.17|1715.37|0
1637312700000|2021-11-19 09:05:00|1717.92|1716.12|1717.67|1715.87|1717.92|1716.12|1717.17|1715.37|0
1637313000000|2021-11-19 09:10:00|1717.42|1715.62|1717.92|1716.12|1717.92|1716.12|1717.17|1715.37|0
1637313300000|2021-11-19 09:15:00|1717.79|1715.99|1718.67|1716.87|1718.92|1717.12|1717.17|1715.37|0
1637313600000|2021-11-19 09:20:00|1718.92|1717.12|1718.17|1716.37|1719.17|1717.37|1718.17|1716.37|0
1637313900000|2021-11-19 09:25:00|1718.42|1716.62|1713.67|1711.87|1718.92|1717.12|1713.67|1711.87|0
1637314200000|2021-11-19 09:30:00|1713.92|1712.12|1712.17|1710.37|1713.92|1712.12|1710.67|1708.87|0
1637314500000|2021-11-19 09:35:00|1711.42|1709.62|1709.67|1707.87|1712.17|1710.37|1709.67|1707.87|0
1637314800000|2021-11-19 09:40:00|1709.42|1707.62|1705.43|1703.63|1711.18|1709.38|1704.93|1703.13|0
1637315100000|2021-11-19 09:45:00|1705.8|1704|1706.94|1705.14|1710.69|1708.89|1705.68|1703.88|0
1637315400000|2021-11-19 09:50:00|1706.69|1704.89|1703.44|1701.64|1708.94|1707.14|1703.44|1701.64|0
1637315700000|2021-11-19 09:55:00|1703.69|1701.89|1702.94|1701.14|1705.69|1703.89|1702.44|1700.64|0
1637316000000|2021-11-19 10:00:00|1702.44|1700.64|1697.2|1695.4|1703.19|1701.39|1696.45|1694.65|0
1637316300000|2021-11-19 10:05:00|1696.7|1694.9|1693.2|1691.4|1698.7|1696.9|1692.45|1690.65|0
1637316600000|2021-11-19 10:10:00|1692.95|1691.15|1687.71|1685.91|1692.95|1691.15|1685.46|1683.66|0
1637316900000|2021-11-19 10:15:00|1687.96|1686.16|1691.07|1689.27|1693.7|1691.9|1686.96|1685.16|0
1637317200000|2021-11-19 10:20:00|1690.45|1688.65|1694.2|1692.4|1696.45|1694.65|1689.21|1687.41|0
1637317500000|2021-11-19 10:25:00|1694.07|1692.27|1697.2|1695.4|1698.95|1697.15|1694.07|1692.27|0
1637317800000|2021-11-19 10:30:00|1696.95|1695.15|1696.19|1694.39|1698.7|1696.9|1695.19|1693.39|0
1637318100000|2021-11-19 10:35:00|1696.56|1694.76|1698.19|1696.39|1698.44|1696.64|1695.69|1693.89|0
1637318400000|2021-11-19 10:40:00|1698.56|1696.76|1697.69|1695.89|1700.19|1698.39|1697.44|1695.64|0
1637318700000|2021-11-19 10:45:00|1697.19|1695.39|1697.19|1695.39|1698.44|1696.64|1696.19|1694.39|0
1637319000000|2021-11-19 10:50:00|1697.94|1696.14|1698.94|1697.14|1699.94|1698.14|1696.69|1694.89|0
1637319300000|2021-11-19 10:55:00|1699.19|1697.39|1700.56|1698.76|1701.44|1699.64|1698.69|1696.89|0
1637319600000|2021-11-19 11:00:00|1700.69|1698.89|1698.19|1696.39|1701.93|1700.13|1697.94|1696.14|0
1637319900000|2021-11-19 11:05:00|1698.44|1696.64|1695.56|1693.76|1698.44|1696.64|1694.31|1692.51|0
1637320200000|2021-11-19 11:10:00|1694.94|1693.14|1694.44|1692.64|1696.69|1694.89|1693.94|1692.14|0
1637320500000|2021-11-19 11:15:00|1694.56|1692.76|1696.69|1694.89|1697.69|1695.89|1694.19|1692.39|0
1637320800000|2021-11-19 11:20:00|1696.44|1694.64|1694.81|1693.01|1696.44|1694.64|1694.69|1692.89|0
1637321100000|2021-11-19 11:25:00|1694.69|1692.89|1696.94|1695.14|1697.19|1695.39|1694.69|1692.89|0
1637321400000|2021-11-19 11:30:00|1697.44|1695.64|1691.94|1690.14|1697.69|1695.89|1691.69|1689.89|0
1637321700000|2021-11-19 11:35:00|1691.44|1689.64|1689.19|1687.39|1692.94|1691.14|1688.94|1687.14|0
1637322000000|2021-11-19 11:40:00|1688.69|1686.89|1692.47|1690.67|1692.47|1690.67|1687.71|1685.91|0
1637322300000|2021-11-19 11:45:00|1692.22|1690.42|1690.22|1688.42|1692.72|1690.92|1690.22|1688.42|0
1637322600000|2021-11-19 11:50:00|1689.72|1687.92|1689.97|1688.17|1691.97|1690.17|1687.97|1686.17|0
1637322900000|2021-11-19 11:55:00|1689.84|1688.04|1690.22|1688.42|1690.47|1688.67|1688.22|1686.42|0
1637323200000|2021-11-19 12:00:00|1690.47|1688.67|1691.22|1689.42|1691.22|1689.42|1689.97|1688.17|0
1637323500000|2021-11-19 12:05:00|1691.97|1690.17|1695.21|1693.41|1695.46|1693.66|1691.47|1689.67|0
1637323800000|2021-11-19 12:10:00|1694.96|1693.16|1690.72|1688.92|1694.96|1693.16|1689.97|1688.17|0
1637324100000|2021-11-19 12:15:00|1690.97|1689.17|1691.22|1689.42|1691.47|1689.67|1689.72|1687.92|0
1637324400000|2021-11-19 12:20:00|1690.97|1689.17|1692.22|1690.42|1692.22|1690.42|1690.72|1688.92|0
1637324700000|2021-11-19 12:25:00|1691.97|1690.17|1694.47|1692.67|1694.47|1692.67|1691.47|1689.67|0
1637325000000|2021-11-19 12:30:00|1694.22|1692.42|1693.71|1691.91|1694.71|1692.91|1691.97|1690.17|0
1637325300000|2021-11-19 12:35:00|1694.21|1692.41|1690.97|1689.17|1695.46|1693.66|1690.72|1688.92|0
1637325600000|2021-11-19 12:40:00|1691.22|1689.42|1687.72|1685.92|1691.22|1689.42|1687.22|1685.42|0
1637325900000|2021-11-19 12:45:00|1687.47|1685.67|1688.47|1686.67|1689.22|1687.42|1686.22|1684.42|0
1637326200000|2021-11-19 12:50:00|1688.72|1686.92|1688.73|1686.93|1689.1|1687.3|1687.47|1685.67|0
1637326500000|2021-11-19 12:55:00|1688.48|1686.68|1688.85|1687.05|1689.23|1687.43|1687.48|1685.68|0
1637326800000|2021-11-19 13:00:00|1689.23|1687.43|1689.22|1687.42|1689.73|1687.93|1688.47|1686.67|0
1637327100000|2021-11-19 13:05:00|1688.97|1687.17|1690.72|1688.92|1691.72|1689.92|1688.47|1686.67|0
1637327400000|2021-11-19 13:10:00|1690.97|1689.17|1688.22|1686.42|1690.97|1689.17|1687.22|1685.42|0
1637327700000|2021-11-19 13:15:00|1688.09|1686.29|1688.22|1686.42|1688.72|1686.92|1687.22|1685.42|0
1637328000000|2021-11-19 13:20:00|1687.97|1686.17|1690.59|1688.79|1690.72|1688.92|1687.72|1685.92|0
1637328300000|2021-11-19 13:25:00|1690.22|1688.42|1691.22|1689.42|1691.22|1689.42|1687.47|1685.67|0
1637328600000|2021-11-19 13:30:00|1691.47|1689.67|1689.72|1687.92|1691.72|1689.92|1688.22|1686.42|0
1637328900000|2021-11-19 13:35:00|1689.47|1687.67|1691.22|1689.42|1691.47|1689.67|1689.47|1687.67|0
1637329200000|2021-11-19 13:40:00|1691.34|1689.54|1694.72|1692.92|1695.21|1693.41|1691.22|1689.42|0
1637329500000|2021-11-19 13:45:00|1694.97|1693.17|1694.96|1693.16|1695.96|1694.16|1694.72|1692.92|0
1637329800000|2021-11-19 13:50:00|1695.21|1693.41|1696.21|1694.41|1696.96|1695.16|1693.97|1692.17|0
1637330100000|2021-11-19 13:55:00|1696.46|1694.66|1694.96|1693.16|1697.21|1695.41|1694.71|1692.91|0
1637330400000|2021-11-19 14:00:00|1694.47|1692.67|1691.22|1689.42|1694.47|1692.67|1691.22|1689.42|0
1637330700000|2021-11-19 14:05:00|1691.47|1689.67|1692.47|1690.67|1693.97|1692.17|1690.72|1688.92|0
1637331000000|2021-11-19 14:10:00|1692.22|1690.42|1697.96|1696.16|1698.46|1696.66|1691.72|1689.92|0
1637331300000|2021-11-19 14:15:00|1697.71|1695.91|1701.71|1699.91|1704.96|1703.16|1697.21|1695.41|0
1637331600000|2021-11-19 14:20:00|1701.96|1700.16|1700.96|1699.16|1704.21|1702.41|1699.71|1697.91|0
1637331900000|2021-11-19 14:25:00|1702.71|1700.91|1701.71|1699.91|1704.21|1702.41|1698.46|1696.66|0
1637332200000|2021-11-19 14:30:00|1702.46|1700.66|1695.2|1693.4|1702.96|1701.16|1693.2|1691.4|0
1637332500000|2021-11-19 14:35:00|1695.95|1694.15|1698.94|1697.14|1700.69|1698.89|1695.95|1694.15|0
1637332800000|2021-11-19 14:40:00|1699.19|1697.39|1701.69|1699.89|1701.69|1699.89|1696.94|1695.14|0
1637333100000|2021-11-19 14:45:00|1702.94|1701.14|1701.19|1699.39|1703.94|1702.14|1697.94|1696.14|0
1637333400000|2021-11-19 14:50:00|1702.19|1700.39|1702.68|1700.88|1702.69|1700.89|1699.19|1697.39|0
1637333700000|2021-11-19 14:55:00|1702.18|1700.38|1707.18|1705.38|1707.68|1705.88|1701.43|1699.63|0
1637334000000|2021-11-19 15:00:00|1707.68|1705.88|1698.68|1696.88|1707.68|1705.88|1698.43|1696.63|0
1637334300000|2021-11-19 15:05:00|1698.93|1697.13|1699.45|1697.65|1700.95|1699.15|1696.19|1694.39|0
1637334600000|2021-11-19 15:10:00|1699.2|1697.4|1700.95|1699.15|1700.95|1699.15|1696.7|1694.9|0
1637334900000|2021-11-19 15:15:00|1701.2|1699.4|1700.95|1699.15|1701.95|1700.15|1697.7|1695.9|0
1637335200000|2021-11-19 15:20:00|1701.2|1699.4|1698.95|1697.15|1701.7|1699.9|1698.45|1696.65|0
1637335500000|2021-11-19 15:25:00|1699.32|1697.52|1694.45|1692.65|1699.95|1698.15|1693.95|1692.15|0
1637335800000|2021-11-19 15:30:00|1694.2|1692.4|1698.2|1696.4|1698.2|1696.4|1693.7|1691.9|0
1637336100000|2021-11-19 15:35:00|1697.95|1696.15|1700.96|1699.16|1700.96|1699.16|1696.2|1694.4|0
1637336400000|2021-11-19 15:40:00|1700.71|1698.91|1702.71|1700.91|1703.71|1701.91|1700.21|1698.41|0
1637336700000|2021-11-19 15:45:00|1702.96|1701.16|1701.21|1699.41|1703.21|1701.41|1698.96|1697.16|0
1637337000000|2021-11-19 15:50:00|1701.46|1699.66|1699.21|1697.41|1702.46|1700.66|1696.58|1694.78|0
1637337300000|2021-11-19 15:55:00|1699.46|1697.66|1699.46|1697.66|1701.96|1700.16|1698.96|1697.16|0
1637337600000|2021-11-19 16:00:00|1699.21|1697.41|1704.21|1702.41|1704.21|1702.41|1698.96|1697.16|0
1637337900000|2021-11-19 16:05:00|1704.46|1702.66|1703.58|1701.78|1704.95|1703.15|1702.46|1700.66|0
1637338200000|2021-11-19 16:10:00|1703.46|1701.66|1704.21|1702.41|1705.2|1703.4|1702.96|1701.16|0
1637338500000|2021-11-19 16:15:00|1704.46|1702.66|1706.2|1704.4|1706.95|1705.15|1704.46|1702.66|0
1637338800000|2021-11-19 16:20:00|1706.45|1704.65|1705.2|1703.4|1706.95|1705.15|1704.45|1702.65|0
1637339100000|2021-11-19 16:25:00|1705.45|1703.65|1706.45|1704.65|1706.45|1704.65|1703.96|1702.16|0
1637339400000|2021-11-19 16:30:00|1706.7|1704.9|1704.94|1703.14|1707.45|1705.65|1704.44|1702.64|0
1637339700000|2021-11-19 16:35:00|1705.19|1703.39|1706.69|1704.89|1707.69|1705.89|1705.19|1703.39|0
1637340000000|2021-11-19 16:40:00|1706.44|1704.64|1706.69|1704.89|1707.69|1705.89|1705.69|1703.89|0
1637340300000|2021-11-19 16:45:00|1706.81|1705.01|1705.44|1703.64|1707.69|1705.89|1705.19|1703.39|0
1637340600000|2021-11-19 16:50:00|1705.19|1703.39|1704.94|1703.14|1706.44|1704.64|1703.94|1702.14|0
1637340900000|2021-11-19 16:55:00|1704.69|1702.89|1705.43|1703.63|1706.43|1704.63|1704.19|1702.39|0
1637341200000|2021-11-19 17:00:00|1705.55|1703.75|1705.92|1704.12|1706.68|1704.88|1705.43|1703.63|0
1637341500000|2021-11-19 17:05:00|1706.17|1704.37|1706.92|1705.12|1707.67|1705.87|1706.17|1704.37|0
1637341800000|2021-11-19 17:10:00|1707.42|1705.62|1710.42|1708.62|1710.42|1708.62|1707.42|1705.62|0
1637342100000|2021-11-19 17:15:00|1709.92|1708.12|1708.29|1706.49|1709.92|1708.12|1707.67|1705.87|0
1637342400000|2021-11-19 17:20:00|1708.42|1706.62|1709.67|1707.87|1709.67|1707.87|1707.42|1705.62|0
1637342700000|2021-11-19 17:25:00|1709.42|1707.62|1709.93|1708.13|1710.18|1708.38|1709.42|1707.62|0
1637343000000|2021-11-19 17:30:00|1710.18|1708.38|1711.43|1709.63|1711.68|1709.88|1710.18|1708.38|0
1637343300000|2021-11-19 17:35:00|1711.68|1709.88|1712.43|1710.63|1715.17|1713.37|1711.68|1709.88|0
1637343600000|2021-11-19 17:40:00|1712.18|1710.38|1710.18|1708.38|1712.43|1710.63|1708.43|1706.63|0
1637343900000|2021-11-19 17:45:00|1709.93|1708.13|1709.18|1707.38|1710.18|1708.38|1707.93|1706.13|0
1637344200000|2021-11-19 17:50:00|1708.93|1707.13|1711.18|1709.38|1711.43|1709.63|1708.68|1706.88|0
1637344500000|2021-11-19 17:55:00|1710.93|1709.13|1708.93|1707.13|1711.43|1709.63|1708.93|1707.13|0
1637344800000|2021-11-19 18:00:00|1709.18|1707.38|1708.93|1707.13|1709.43|1707.63|1707.68|1705.88|0
1637345100000|2021-11-19 18:05:00|1709.18|1707.38|1709.43|1707.63|1710.18|1708.38|1708.93|1707.13|0
1637345400000|2021-11-19 18:10:00|1709.68|1707.88|1707.18|1705.38|1710.18|1708.38|1705.43|1703.63|0
1637345700000|2021-11-19 18:15:00|1706.93|1705.13|1705.43|1703.63|1707.93|1706.13|1703.43|1701.63|0
1637346000000|2021-11-19 18:20:00|1705.68|1703.88|1704.68|1702.88|1705.93|1704.13|1704.18|1702.38|0
1637346300000|2021-11-19 18:25:00|1704.93|1703.13|1698.19|1696.39|1704.93|1703.13|1697.94|1696.14|0
1637346600000|2021-11-19 18:30:00|1697.94|1696.14|1698.19|1696.39|1699.93|1698.13|1697.19|1695.39|0
1637346900000|2021-11-19 18:35:00|1698.44|1696.64|1694.06|1692.26|1698.69|1696.89|1692.94|1691.14|0
1637347200000|2021-11-19 18:40:00|1694.31|1692.51|1695.94|1694.14|1695.94|1694.14|1691.19|1689.39|0
1637347500000|2021-11-19 18:45:00|1695.69|1693.89|1695.69|1693.89|1695.69|1693.89|1693.19|1691.39|0
1637347800000|2021-11-19 18:50:00|1696.19|1694.39|1699.3|1697.5|1699.43|1697.63|1696.19|1694.39|0
1637348100000|2021-11-19 18:55:00|1699.43|1697.63|1701.18|1699.38|1701.18|1699.38|1699.18|1697.38|0
1637348400000|2021-11-19 19:00:00|1701.3|1699.5|1700.93|1699.13|1701.68|1699.88|1700.18|1698.38|0
1637348700000|2021-11-19 19:05:00|1701.18|1699.38|1702.43|1700.63|1702.43|1700.63|1700.68|1698.88|0
1637349000000|2021-11-19 19:10:00|1702.3|1700.5|1702.68|1700.88|1703.68|1701.88|1701.43|1699.63|0
1637349300000|2021-11-19 19:15:00|1702.8|1701|1702.93|1701.13|1704.18|1702.38|1701.93|1700.13|0
1637349600000|2021-11-19 19:20:00|1703.18|1701.38|1703.43|1701.63|1704.18|1702.38|1702.68|1700.88|0
1637349900000|2021-11-19 19:25:00|1703.68|1701.88|1699.95|1698.15|1703.93|1702.13|1699.95|1698.15|0
1637350200000|2021-11-19 19:30:00|1700.2|1698.4|1698.45|1696.65|1701.69|1699.89|1696.7|1694.9|0
1637350500000|2021-11-19 19:35:00|1698.2|1696.4|1698.45|1696.65|1699.45|1697.65|1697.7|1695.9|0
1637350800000|2021-11-19 19:40:00|1698.7|1696.9|1699.67|1697.87|1700.67|1698.87|1697.92|1696.12|0
1637351100000|2021-11-19 19:45:00|1699.42|1697.62|1699.42|1697.62|1700.42|1698.62|1698.42|1696.62|0
1637351400000|2021-11-19 19:50:00|1699.67|1697.87|1701.17|1699.37|1701.17|1699.37|1698.67|1696.87|0
1637351700000|2021-11-19 19:55:00|1701.42|1699.62|1699.67|1697.87|1701.42|1699.62|1699.17|1697.37|0
1637352000000|2021-11-19 20:00:00|1699.42|1697.62|1698.67|1696.87|1701.17|1699.37|1698.67|1696.87|0
1637352300000|2021-11-19 20:05:00|1698.92|1697.12|1699.42|1697.62|1699.92|1698.12|1697.67|1695.87|0
1637352600000|2021-11-19 20:10:00|1699.17|1697.37|1696.92|1695.12|1699.17|1697.37|1696.42|1694.62|0
1637352900000|2021-11-19 20:15:00|1696.67|1694.87|1696.42|1694.62|1697.17|1695.37|1694.92|1693.12|0
1637353200000|2021-11-19 20:20:00|1696.92|1695.12|1697.42|1695.62|1697.67|1695.87|1695.42|1693.62|0
1637353500000|2021-11-19 20:25:00|1697.67|1695.87|1698.04|1696.24|1698.42|1696.62|1696.17|1694.37|0
1637353800000|2021-11-19 20:30:00|1697.67|1695.87|1698.42|1696.62|1698.67|1696.87|1697.17|1695.37|0
1637354100000|2021-11-19 20:35:00|1698.17|1696.37|1696.92|1695.12|1699.29|1697.49|1696.42|1694.62|0
1637354400000|2021-11-19 20:40:00|1697.17|1695.37|1694.67|1692.87|1697.17|1695.37|1694.67|1692.87|0
1637354700000|2021-11-19 20:45:00|1694.92|1693.12|1696.67|1694.87|1696.92|1695.12|1692.67|1690.87|0
1637355000000|2021-11-19 20:50:00|1695.92|1694.12|1693.67|1691.87|1696.42|1694.62|1692.42|1690.62|0
1637355300000|2021-11-19 20:55:00|1693.17|1691.37|1695.67|1693.87|1696.67|1694.87|1692.42|1690.62|0
1637355600000|2021-11-19 21:00:00|1695.42|1693.62|1694.67|1692.87|1695.42|1693.62|1694.17|1692.37|0
1637355900000|2021-11-19 21:05:00|1694.92|1693.12|1694.17|1692.37|1696.92|1695.12|1693.92|1692.12|0
1637356200000|2021-11-19 21:10:00|1694.67|1692.87|1696.17|1694.37|1696.67|1694.87|1694.42|1692.62|0
1637568300000|2021-11-22 08:05:00|1709.11|1707.31|1709.36|1707.56|1709.85|1708.05|1708.61|1706.81|0
1637568600000|2021-11-22 08:10:00|1709.6|1707.8|1708.61|1706.81|1709.6|1707.8|1708.36|1706.56|0
1637568900000|2021-11-22 08:15:00|1708.86|1707.06|1710.1|1708.3|1710.35|1708.55|1708.61|1706.81|0
1637569200000|2021-11-22 08:20:00|1710.35|1708.55|1711.6|1709.8|1712.35|1710.55|1710.35|1708.55|0
1637569500000|2021-11-22 08:25:00|1711.85|1710.05|1709.85|1708.05|1711.85|1710.05|1708.36|1706.56|0
1637569800000|2021-11-22 08:30:00|1710.1|1708.3|1711.35|1709.55|1711.35|1709.55|1709.6|1707.8|0
1637570100000|2021-11-22 08:35:00|1711.6|1709.8|1711.1|1709.3|1711.6|1709.8|1710.1|1708.3|0
1637570400000|2021-11-22 08:40:00|1710.85|1709.05|1710.35|1708.55|1710.85|1709.05|1710.1|1708.3|0
1637570700000|2021-11-22 08:45:00|1710.22|1708.42|1710.1|1708.3|1711.35|1709.55|1709.85|1708.05|0
1637571000000|2021-11-22 08:50:00|1709.85|1708.05|1709.35|1707.55|1710.1|1708.3|1708.6|1706.8|0
1637571300000|2021-11-22 08:55:00|1709.6|1707.8|1710.1|1708.3|1710.1|1708.3|1708.85|1707.05|0
1637571600000|2021-11-22 09:00:00|1709.85|1708.05|1710.85|1709.05|1710.85|1709.05|1708.85|1707.05|0
1637571900000|2021-11-22 09:05:00|1711.1|1709.3|1710.85|1709.05|1711.35|1709.55|1710.35|1708.55|0
1637572200000|2021-11-22 09:10:00|1710.6|1708.8|1710.6|1708.8|1711.6|1709.8|1710.35|1708.55|0
1637572500000|2021-11-22 09:15:00|1710.72|1708.92|1711.1|1709.3|1711.85|1710.05|1710.6|1708.8|0
1637572800000|2021-11-22 09:20:00|1710.97|1709.17|1711.6|1709.8|1711.6|1709.8|1710.85|1709.05|0
1637573100000|2021-11-22 09:25:00|1711.85|1710.05|1712.85|1711.05|1713.1|1711.3|1711.6|1709.8|0
1637573400000|2021-11-22 09:30:00|1713.1|1711.3|1711.85|1710.05|1713.1|1711.3|1711.6|1709.8|0
1637573700000|2021-11-22 09:35:00|1712.1|1710.3|1710.6|1708.8|1712.1|1710.3|1710.6|1708.8|0
1637574000000|2021-11-22 09:40:00|1710.35|1708.55|1710.1|1708.3|1710.6|1708.8|1710.1|1708.3|0
1637574300000|2021-11-22 09:45:00|1709.85|1708.05|1709.35|1707.55|1710.35|1708.55|1709.1|1707.3|0
1637574600000|2021-11-22 09:50:00|1709.1|1707.3|1710.6|1708.8|1710.85|1709.05|1709.1|1707.3|0
1637574900000|2021-11-22 09:55:00|1710.85|1709.05|1710.85|1709.05|1711.6|1709.8|1710.6|1708.8|0
1637575200000|2021-11-22 10:00:00|1711.1|1709.3|1711.35|1709.55|1712.1|1710.3|1710.85|1709.05|0
1637575500000|2021-11-22 10:05:00|1711.6|1709.8|1712.85|1711.05|1712.85|1711.05|1711.6|1709.8|0
1637575800000|2021-11-22 10:10:00|1713.1|1711.3|1712.6|1710.8|1713.85|1712.05|1712.35|1710.55|0
1637576100000|2021-11-22 10:15:00|1712.85|1711.05|1712.85|1711.05|1712.85|1711.05|1712.1|1710.3|0
1637576400000|2021-11-22 10:20:00|1712.6|1710.8|1712.6|1710.8|1712.85|1711.05|1712.35|1710.55|0
1637576700000|2021-11-22 10:25:00|1712.85|1711.05|1712.1|1710.3|1713.1|1711.3|1711.47|1709.67|0
1637577000000|2021-11-22 10:30:00|1711.97|1710.17|1711.35|1709.55|1712.35|1710.55|1711.35|1709.55|0
1637577300000|2021-11-22 10:35:00|1711.1|1709.3|1711.6|1709.8|1711.85|1710.05|1710.85|1709.05|0
1637577600000|2021-11-22 10:40:00|1711.35|1709.55|1711.6|1709.8|1711.85|1710.05|1710.85|1709.05|0
1637577900000|2021-11-22 10:45:00|1711.47|1709.67|1711.1|1709.3|1711.6|1709.8|1711.1|1709.3|0
1637578200000|2021-11-22 10:50:00|1711.35|1709.55|1710.85|1709.05|1711.47|1709.67|1710.1|1708.3|0
1637578500000|2021-11-22 10:55:00|1711.1|1709.3|1711.35|1709.55|1711.6|1709.8|1710.6|1708.8|0
1637578800000|2021-11-22 11:00:00|1711.1|1709.3|1711.97|1710.17|1712.35|1710.55|1711.1|1709.3|0
1637579100000|2021-11-22 11:05:00|1711.85|1710.05|1713.1|1711.3|1713.1|1711.3|1711.6|1709.8|0
1637579400000|2021-11-22 11:10:00|1712.85|1711.05|1713.1|1711.3|1713.35|1711.55|1712.85|1711.05|0
1637579700000|2021-11-22 11:15:00|1712.85|1711.05|1713.85|1712.05|1714.1|1712.3|1712.6|1710.8|0
1637580000000|2021-11-22 11:20:00|1713.6|1711.8|1714.1|1712.3|1714.35|1712.55|1713.6|1711.8|0
1637580300000|2021-11-22 11:25:00|1714.35|1712.55|1713.35|1711.55|1714.6|1712.8|1713.1|1711.3|0
1637580600000|2021-11-22 11:30:00|1713.1|1711.3|1713.85|1712.05|1713.85|1712.05|1712.6|1710.8|0
1637580900000|2021-11-22 11:35:00|1713.72|1711.92|1716.1|1714.3|1716.6|1714.8|1713.72|1711.92|0
1637581200000|2021-11-22 11:40:00|1716.35|1714.55|1714.6|1712.8|1717.1|1715.3|1714.35|1712.55|0
1637581500000|2021-11-22 11:45:00|1714.85|1713.05|1714.85|1713.05|1715.1|1713.3|1714.6|1712.8|0
1637581800000|2021-11-22 11:50:00|1714.97|1713.17|1710.6|1708.8|1714.97|1713.17|1709.1|1707.3|0
1637582100000|2021-11-22 11:55:00|1710.85|1709.05|1709.35|1707.55|1710.85|1709.05|1708.6|1706.8|0
1637582400000|2021-11-22 12:00:00|1709.1|1707.3|1710.35|1708.55|1711.85|1710.05|1709.1|1707.3|0
1637582700000|2021-11-22 12:05:00|1710.1|1708.3|1710.6|1708.8|1712.1|1710.3|1710.1|1708.3|0
1637583000000|2021-11-22 12:10:00|1710.35|1708.55|1709.1|1707.3|1710.85|1709.05|1708.85|1707.05|0
1637583300000|2021-11-22 12:15:00|1709.35|1707.55|1708.1|1706.3|1710.35|1708.55|1707.85|1706.05|0
1637583600000|2021-11-22 12:20:00|1707.97|1706.17|1707.6|1705.8|1708.6|1706.8|1706.6|1704.8|0
1637583900000|2021-11-22 12:25:00|1707.85|1706.05|1707.6|1705.8|1708.35|1706.55|1707.35|1705.55|0
1637584200000|2021-11-22 12:30:00|1707.35|1705.55|1708.85|1707.05|1709.85|1708.05|1707.35|1705.55|0
1637584500000|2021-11-22 12:35:00|1709.1|1707.3|1709.35|1707.55|1709.6|1707.8|1708.6|1706.8|0
1637584800000|2021-11-22 12:40:00|1709.6|1707.8|1709.1|1707.3|1709.6|1707.8|1708.85|1707.05|0
1637585100000|2021-11-22 12:45:00|1709.35|1707.55|1709.85|1708.05|1710.1|1708.3|1709.1|1707.3|0
1637585400000|2021-11-22 12:50:00|1710.1|1708.3|1709.1|1707.3|1710.1|1708.3|1709.1|1707.3|0
1637585700000|2021-11-22 12:55:00|1709.35|1707.55|1708.35|1706.55|1709.35|1707.55|1707.1|1705.3|0
1637586000000|2021-11-22 13:00:00|1707.85|1706.05|1708.1|1706.3|1708.35|1706.55|1707.1|1705.3|0
1637586300000|2021-11-22 13:05:00|1708.35|1706.55|1706.1|1704.3|1708.6|1706.8|1705.97|1704.17|0
1637586600000|2021-11-22 13:10:00|1706.35|1704.55|1705.1|1703.3|1707.1|1705.3|1705.1|1703.3|0
1637586900000|2021-11-22 13:15:00|1704.85|1703.05|1703.85|1702.05|1705.35|1703.55|1703.35|1701.55|0
1637587200000|2021-11-22 13:20:00|1703.6|1701.8|1705.1|1703.3|1705.1|1703.3|1703.35|1701.55|0
1637587500000|2021-11-22 13:25:00|1704.85|1703.05|1706.1|1704.3|1706.1|1704.3|1704.85|1703.05|0
1637587800000|2021-11-22 13:30:00|1705.85|1704.05|1708.6|1706.8|1708.85|1707.05|1705.85|1704.05|0
1637588100000|2021-11-22 13:35:00|1708.35|1706.55|1708.35|1706.55|1708.6|1706.8|1707.6|1705.8|0
1637588400000|2021-11-22 13:40:00|1708.1|1706.3|1708.1|1706.3|1708.85|1707.05|1707.1|1705.3|0
1637588700000|2021-11-22 13:45:00|1708.35|1706.55|1708.35|1706.55|1708.85|1707.05|1708.1|1706.3|0
1637589000000|2021-11-22 13:50:00|1708.1|1706.3|1709.35|1707.55|1709.6|1707.8|1707.85|1706.05|0
1637589300000|2021-11-22 13:55:00|1709.6|1707.8|1710.85|1709.05|1712.1|1710.3|1709.6|1707.8|0
1637589600000|2021-11-22 14:00:00|1711.35|1709.55|1715.85|1714.05|1716.85|1715.05|1710.6|1708.8|0
1637589900000|2021-11-22 14:05:00|1715.6|1713.8|1714.6|1712.8|1715.6|1713.8|1713.35|1711.55|0
1637590200000|2021-11-22 14:10:00|1714.35|1712.55|1713.85|1712.05|1715.85|1714.05|1713.85|1712.05|0
1637590500000|2021-11-22 14:15:00|1713.6|1711.8|1712.85|1711.05|1714.35|1712.55|1712.1|1710.3|0
1637590800000|2021-11-22 14:20:00|1712.6|1710.8|1710.6|1708.8|1712.85|1711.05|1710.6|1708.8|0
1637591100000|2021-11-22 14:25:00|1710.85|1709.05|1713.6|1711.8|1714.1|1712.3|1710.6|1708.8|0
1637591400000|2021-11-22 14:30:00|1714.35|1712.55|1717.84|1716.04|1719.59|1717.79|1713.6|1711.8|0
1637591700000|2021-11-22 14:35:00|1718.09|1716.29|1720.34|1718.54|1722.34|1720.54|1718.09|1716.29|0
1637592000000|2021-11-22 14:40:00|1721.34|1719.54|1722.58|1720.78|1722.58|1720.78|1717.33|1715.53|0
1637592300000|2021-11-22 14:45:00|1723.33|1721.53|1729.58|1727.78|1729.58|1727.78|1720.08|1718.28|0
1637592600000|2021-11-22 14:50:00|1730.08|1728.28|1731.2|1729.4|1732.58|1730.78|1728.33|1726.53|0
1637592900000|2021-11-22 14:55:00|1731.83|1730.03|1732.84|1731.04|1733.83|1732.03|1730.33|1728.53|0
1637593200000|2021-11-22 15:00:00|1733.84|1732.04|1737.09|1735.29|1739.84|1738.04|1733.59|1731.79|0
1637593500000|2021-11-22 15:05:00|1737.59|1735.79|1737.84|1736.04|1737.84|1736.04|1735.09|1733.29|0
1637593800000|2021-11-22 15:10:00|1738.09|1736.29|1738.59|1736.79|1739.34|1737.54|1737.34|1735.54|0
1637594100000|2021-11-22 15:15:00|1739.34|1737.54|1738.84|1737.04|1741.09|1739.29|1738.59|1736.79|0
1637594400000|2021-11-22 15:20:00|1738.59|1736.79|1740.59|1738.79|1740.59|1738.79|1738.34|1736.54|0
1637594700000|2021-11-22 15:25:00|1740.34|1738.54|1738.09|1736.29|1740.34|1738.54|1737.09|1735.29|0
1637595000000|2021-11-22 15:30:00|1738.34|1736.54|1739.84|1738.04|1740.59|1738.79|1738.34|1736.54|0
1637595300000|2021-11-22 15:35:00|1740.09|1738.29|1738.59|1736.79|1740.09|1738.29|1738.34|1736.54|0
1637595600000|2021-11-22 15:40:00|1738.84|1737.04|1737.84|1736.04|1739.09|1737.29|1737.84|1736.04|0
1637595900000|2021-11-22 15:45:00|1737.59|1735.79|1736.09|1734.29|1737.84|1736.04|1735.59|1733.79|0
1637596200000|2021-11-22 15:50:00|1736.34|1734.54|1735.59|1733.79|1737.59|1735.79|1735.34|1733.54|0
1637596500000|2021-11-22 15:55:00|1735.84|1734.04|1734.09|1732.29|1736.34|1734.54|1732.59|1730.79|0
1637596800000|2021-11-22 16:00:00|1734.34|1732.54|1731.09|1729.29|1734.84|1733.04|1730.59|1728.79|0
1637597100000|2021-11-22 16:05:00|1730.59|1728.79|1728.84|1727.04|1731.84|1730.04|1727.84|1726.04|0
1637597400000|2021-11-22 16:10:00|1728.59|1726.79|1729.84|1728.04|1730.34|1728.54|1727.84|1726.04|0
1637597700000|2021-11-22 16:15:00|1729.59|1727.79|1728.84|1727.04|1730.09|1728.29|1728.59|1726.79|0
1637598000000|2021-11-22 16:20:00|1729.09|1727.29|1729.34|1727.54|1730.59|1728.79|1727.34|1725.54|0
1637598300000|2021-11-22 16:25:00|1729.09|1727.29|1727.84|1726.04|1729.34|1727.54|1726.34|1724.54|0
1637598600000|2021-11-22 16:30:00|1728.09|1726.29|1729.59|1727.79|1730.21|1728.41|1726.84|1725.04|0
1637598900000|2021-11-22 16:35:00|1729.09|1727.29|1728.39|1726.59|1730.59|1728.79|1727.64|1725.84|0
1637599200000|2021-11-22 16:40:00|1728.14|1726.34|1724.39|1722.59|1728.64|1726.84|1724.14|1722.34|0
1637599500000|2021-11-22 16:45:00|1724.64|1722.84|1718.9|1717.1|1725.64|1723.84|1718.65|1716.85|0
1637599800000|2021-11-22 16:50:00|1719.4|1717.6|1709.16|1707.36|1720.15|1718.35|1708.91|1707.11|0
1637600100000|2021-11-22 16:55:00|1708.41|1706.61|1707.17|1705.37|1709.16|1707.36|1698.66|1696.86|0
1637600400000|2021-11-22 17:00:00|1706.42|1704.62|1708.92|1707.12|1712.17|1710.37|1702.93|1701.13|0
1637600700000|2021-11-22 17:05:00|1709.17|1707.37|1708.67|1706.87|1711.42|1709.62|1706.42|1704.62|0
1637601000000|2021-11-22 17:10:00|1708.92|1707.12|1707.67|1705.87|1711.67|1709.87|1707.17|1705.37|0
1637601300000|2021-11-22 17:15:00|1708.17|1706.37|1707.17|1705.37|1712.67|1710.87|1705.42|1703.62|0
1637601600000|2021-11-22 17:20:00|1707.67|1705.87|1703.17|1701.37|1708.17|1706.37|1702.68|1700.88|0
1637601900000|2021-11-22 17:25:00|1704.17|1702.37|1708.92|1707.12|1710.42|1708.62|1703.42|1701.62|0
1637602200000|2021-11-22 17:30:00|1708.67|1706.87|1711.17|1709.37|1711.92|1710.12|1707.92|1706.12|0
1637602500000|2021-11-22 17:35:00|1710.92|1709.12|1713.67|1711.87|1714.29|1712.49|1709.42|1707.62|0
1637602800000|2021-11-22 17:40:00|1714.17|1712.37|1716.91|1715.11|1717.42|1715.62|1713.67|1711.87|0
1637603100000|2021-11-22 17:45:00|1716.66|1714.86|1716.41|1714.61|1717.41|1715.61|1714.66|1712.86|0
1637603400000|2021-11-22 17:50:00|1716.66|1714.86|1711.91|1710.11|1716.91|1715.11|1711.16|1709.36|0
1637603700000|2021-11-22 17:55:00|1712.16|1710.36|1712.91|1711.11|1715.41|1713.61|1710.91|1709.11|0
1637604000000|2021-11-22 18:00:00|1712.66|1710.86|1710.41|1708.61|1712.91|1711.11|1709.41|1707.61|0
1637604300000|2021-11-22 18:05:00|1710.66|1708.86|1710.41|1708.61|1712.91|1711.11|1710.16|1708.36|0
1637604600000|2021-11-22 18:10:00|1710.66|1708.86|1712.16|1710.36|1712.91|1711.11|1710.41|1708.61|0
1637604900000|2021-11-22 18:15:00|1712.91|1711.11|1715.66|1713.86|1715.91|1714.11|1712.41|1710.61|0
1637605200000|2021-11-22 18:20:00|1715.41|1713.61|1716.66|1714.86|1717.16|1715.36|1714.66|1712.86|0
1637605500000|2021-11-22 18:25:00|1716.91|1715.11|1715.66|1713.86|1717.16|1715.36|1714.41|1712.61|0
1637605800000|2021-11-22 18:30:00|1715.91|1714.11|1715.66|1713.86|1717.66|1715.86|1715.41|1713.61|0
1637606100000|2021-11-22 18:35:00|1715.91|1714.11|1714.91|1713.11|1717.66|1715.86|1714.66|1712.86|0
1637606400000|2021-11-22 18:40:00|1714.78|1712.98|1715.66|1713.86|1715.91|1714.11|1712.66|1710.86|0
1637606700000|2021-11-22 18:45:00|1715.41|1713.61|1713.91|1712.11|1716.16|1714.36|1713.91|1712.11|0
1637607000000|2021-11-22 18:50:00|1713.78|1711.98|1713.91|1712.11|1715.41|1713.61|1713.41|1711.61|0
1637607300000|2021-11-22 18:55:00|1714.16|1712.36|1712.91|1711.11|1715.41|1713.61|1712.41|1710.61|0
1637607600000|2021-11-22 19:00:00|1713.41|1711.61|1718.41|1716.61|1718.66|1716.86|1711.91|1710.11|0
1637607900000|2021-11-22 19:05:00|1718.16|1716.36|1716.16|1714.36|1718.66|1716.86|1715.66|1713.86|0
1637608200000|2021-11-22 19:10:00|1716.41|1714.61|1717.16|1715.36|1717.16|1715.36|1714.66|1712.86|0
1637608500000|2021-11-22 19:15:00|1716.91|1715.11|1716.16|1714.36|1717.91|1716.11|1715.66|1713.86|0
1637608800000|2021-11-22 19:20:00|1716.28|1714.48|1716.41|1714.61|1717.41|1715.61|1714.66|1712.86|0
1637609100000|2021-11-22 19:25:00|1715.91|1714.11|1716.16|1714.36|1716.41|1714.61|1714.16|1712.36|0
1637609400000|2021-11-22 19:30:00|1715.91|1714.11|1717.16|1715.36|1719.15|1717.35|1715.66|1713.86|0
1637609700000|2021-11-22 19:35:00|1716.91|1715.11|1719.65|1717.85|1720.15|1718.35|1716.91|1715.11|0
1637610000000|2021-11-22 19:40:00|1719.4|1717.6|1719.65|1717.85|1720.4|1718.6|1718.41|1716.61|0
1637610300000|2021-11-22 19:45:00|1719.9|1718.1|1721.4|1719.6|1722.4|1720.6|1718.9|1717.1|0
1637610600000|2021-11-22 19:50:00|1721.65|1719.85|1724.14|1722.34|1724.4|1722.6|1721.65|1719.85|0
1637610900000|2021-11-22 19:55:00|1724.39|1722.59|1723.39|1721.59|1724.64|1722.84|1722.39|1720.59|0
1637611200000|2021-11-22 20:00:00|1723.64|1721.84|1726.64|1724.84|1727.64|1725.84|1722.14|1720.34|0
1637611500000|2021-11-22 20:05:00|1726.89|1725.09|1727.39|1725.59|1727.64|1725.84|1725.64|1723.84|0
1637611800000|2021-11-22 20:10:00|1727.64|1725.84|1725.64|1723.84|1729.89|1728.09|1725.39|1723.59|0
1637612100000|2021-11-22 20:15:00|1725.39|1723.59|1723.14|1721.34|1725.89|1724.09|1722.89|1721.09|0
1637612400000|2021-11-22 20:20:00|1723.39|1721.59|1722.64|1720.84|1724.64|1722.84|1721.89|1720.09|0
1637612700000|2021-11-22 20:25:00|1722.89|1721.09|1719.14|1717.34|1723.39|1721.59|1719.14|1717.34|0
1637613000000|2021-11-22 20:30:00|1718.89|1717.09|1718.64|1716.84|1719.39|1717.59|1717.65|1715.85|0
1637613300000|2021-11-22 20:35:00|1718.15|1716.35|1715.15|1713.35|1719.89|1718.09|1715.15|1713.35|0
1637613600000|2021-11-22 20:40:00|1715.4|1713.6|1707.15|1705.35|1716.15|1714.35|1706.9|1705.1|0
1637613900000|2021-11-22 20:45:00|1706.9|1705.1|1702.41|1700.61|1710.16|1708.36|1702.16|1700.36|0
1637614200000|2021-11-22 20:50:00|1701.28|1699.48|1689.18|1687.38|1701.41|1699.61|1689.18|1687.38|0
1637614500000|2021-11-22 20:55:00|1688.94|1687.14|1680.19|1678.39|1689.93|1688.13|1679.69|1677.89|0
1637614800000|2021-11-22 21:00:00|1681.19|1679.39|1680.2|1678.4|1681.19|1679.39|1675.45|1673.65|0
1637615100000|2021-11-22 21:05:00|1680.45|1678.65|1680.93|1679.13|1681.68|1679.88|1679.94|1678.14|0
1637615400000|2021-11-22 21:10:00|1681.18|1679.38|1684.43|1682.63|1684.68|1682.88|1680.93|1679.13|0
1637615700000|2021-11-22 21:15:00|1682.88|1680.68|1682.63|1680.43|1682.88|1680.68|1681.38|1679.18|0
1637616000000|2021-11-22 21:20:00|1682.88|1680.68|1683.63|1681.43|1684.38|1682.18|1682.38|1680.18|0
1637616300000|2021-11-22 21:25:00|1683.88|1681.68|1681.63|1679.43|1684.38|1682.18|1681.63|1679.43|0
1637616600000|2021-11-22 21:30:00|1681.38|1679.18|1680.63|1678.43|1682.88|1680.68|1680.13|1677.93|0
1637616900000|2021-11-22 21:35:00|1680.38|1678.18|1680.13|1677.93|1680.63|1678.43|1678.64|1676.44|0
1637617200000|2021-11-22 21:40:00|1679.88|1677.68|1681.63|1679.43|1681.88|1679.68|1679.88|1677.68|0
1637617500000|2021-11-22 21:45:00|1681.88|1679.68|1681.63|1679.43|1682.13|1679.93|1680.88|1678.68|0
1637617800000|2021-11-22 21:50:00|1681.88|1679.68|1683.63|1681.43|1683.63|1681.43|1681.38|1679.18|0
1637618100000|2021-11-22 21:55:00|1683.88|1681.68|1685.25|1683.05|1685.38|1683.18|1683.88|1681.68|0
1637618400000|2021-11-22 22:00:00|1685.21|1683.01|1685.36|1683.16|1685.68|1683.48|1684.88|1682.68|0
1637618700000|2021-11-22 22:05:00|1685.54|1683.34|1685.06|1682.86|1685.54|1683.34|1685.06|1682.86|0
1637619000000|2021-11-22 22:10:00|1685.02|1682.82|1685.12|1682.92|1685.12|1682.92|1685.02|1682.82|0
1637619300000|2021-11-22 22:15:00|1685.16|1682.96|1684.9|1682.7|1685.16|1682.96|1684.9|1682.7|0
1637619600000|2021-11-22 22:20:00|1684.86|1682.66|1684.94|1682.74|1685.05|1682.85|1684.86|1682.66|0
1637619900000|2021-11-22 22:25:00|1685.05|1682.85|1684.79|1682.59|1685.05|1682.85|1684.79|1682.59|0
1637620200000|2021-11-22 22:30:00|1684.75|1682.55|1684.68|1682.48|1684.86|1682.66|1684.68|1682.48|0
1637620500000|2021-11-22 22:35:00|1684.57|1682.37|1684.75|1682.55|1684.75|1682.55|1684.57|1682.37|0
1637620800000|2021-11-22 22:40:00|1684.72|1682.52|1684.72|1682.52|1684.75|1682.55|1684.72|1682.52|0
1637621100000|2021-11-22 22:45:00|1684.46|1682.26|1684.83|1682.63|1684.83|1682.63|1684.46|1682.26|0
1637621400000|2021-11-22 22:50:00|1684.86|1682.66|1684.83|1682.63|1684.94|1682.74|1684.72|1682.52|0
1637621700000|2021-11-22 22:55:00|1684.94|1682.74|1684.92|1682.72|1685.25|1683.05|1684.83|1682.63|0
1637622000000|2021-11-22 23:00:00|1686.25|1684.05|1688.38|1686.18|1688.88|1686.68|1686.25|1684.05|0
1637622300000|2021-11-22 23:05:00|1688.5|1686.3|1688.13|1685.93|1688.88|1686.68|1686.88|1684.68|0
1637622600000|2021-11-22 23:10:00|1688.38|1686.18|1687.88|1685.68|1688.87|1686.67|1687.88|1685.68|0
1637622900000|2021-11-22 23:15:00|1688.13|1685.93|1687.88|1685.68|1688.87|1686.67|1687.63|1685.43|0
1637623200000|2021-11-22 23:20:00|1688.13|1685.93|1687.38|1685.18|1688.13|1685.93|1686.88|1684.68|0
1637623500000|2021-11-22 23:25:00|1687.13|1684.93|1687.63|1685.43|1687.88|1685.68|1686.88|1684.68|0
1637623800000|2021-11-22 23:30:00|1687.75|1685.55|1686.63|1684.43|1687.88|1685.68|1686.13|1683.93|0
1637624100000|2021-11-22 23:35:00|1686.38|1684.18|1687.13|1684.93|1687.38|1685.18|1686.38|1684.18|0
1637624400000|2021-11-22 23:40:00|1687|1684.8|1685.88|1683.68|1687.63|1685.43|1685.88|1683.68|0
1637624700000|2021-11-22 23:45:00|1686.13|1683.93|1685.63|1683.43|1686.38|1684.18|1685.13|1682.93|0
1637625000000|2021-11-22 23:50:00|1685.75|1683.55|1686.38|1684.18|1686.63|1684.43|1685.75|1683.55|0
1637625300000|2021-11-22 23:55:00|1686.63|1684.43|1686.38|1684.18|1686.88|1684.68|1686.13|1683.93|0
1637625600000|2021-11-23 00:00:00|1686.63|1684.43|1685.38|1683.18|1686.63|1684.43|1683.88|1681.68|0
1637625900000|2021-11-23 00:05:00|1685.13|1682.93|1685.13|1682.93|1685.38|1683.18|1683.63|1681.43|0
1637626200000|2021-11-23 00:10:00|1685.38|1683.18|1685.63|1683.43|1686.13|1683.93|1684.88|1682.68|0
1637626500000|2021-11-23 00:15:00|1685.38|1683.18|1687.87|1685.67|1688.12|1685.92|1685.38|1683.18|0
1637626800000|2021-11-23 00:20:00|1687.62|1685.42|1687.99|1685.79|1688.37|1686.17|1687.12|1684.92|0
1637627100000|2021-11-23 00:25:00|1688.12|1685.92|1690.12|1687.92|1690.12|1687.92|1687.99|1685.79|0
1637627400000|2021-11-23 00:30:00|1689.87|1687.67|1688.62|1686.42|1690.12|1687.92|1687.87|1685.67|0
1637627700000|2021-11-23 00:35:00|1688.87|1686.67|1687.87|1685.67|1689.12|1686.92|1687.62|1685.42|0
1637628000000|2021-11-23 00:40:00|1688.12|1685.92|1688.87|1686.67|1689.12|1686.92|1688.12|1685.92|0
1637628300000|2021-11-23 00:45:00|1689.12|1686.92|1687.87|1685.67|1689.12|1686.92|1687.62|1685.42|0
1637628600000|2021-11-23 00:50:00|1688.12|1685.92|1686.87|1684.67|1688.12|1685.92|1686.62|1684.42|0
1637628900000|2021-11-23 00:55:00|1687.12|1684.92|1687.37|1685.17|1687.62|1685.42|1686.87|1684.67|0
1637629200000|2021-11-23 01:00:00|1687.62|1685.42|1687.24|1685.04|1688.62|1686.42|1687.12|1684.92|0
1637629500000|2021-11-23 01:05:00|1687.37|1685.17|1686.87|1684.67|1687.87|1685.67|1686.37|1684.17|0
1637629800000|2021-11-23 01:10:00|1686.62|1684.42|1684.38|1682.18|1686.87|1684.67|1684.38|1682.18|0
1637630100000|2021-11-23 01:15:00|1684.13|1681.93|1683.63|1681.43|1684.13|1681.93|1682.38|1680.18|0
1637630400000|2021-11-23 01:20:00|1683.88|1681.68|1683.13|1680.93|1683.88|1681.68|1682.63|1680.43|0
1637630700000|2021-11-23 01:25:00|1682.88|1680.68|1683.38|1681.18|1684.13|1681.93|1682.88|1680.68|0
1637631000000|2021-11-23 01:30:00|1683.63|1681.43|1685.49|1683.29|1685.87|1683.67|1683.13|1680.93|0
1637631300000|2021-11-23 01:35:00|1685.37|1683.17|1686.12|1683.92|1686.37|1684.17|1684.87|1682.67|0
1637631600000|2021-11-23 01:40:00|1686.37|1684.17|1685.12|1682.92|1686.37|1684.17|1684.62|1682.42|0
1637631900000|2021-11-23 01:45:00|1684.87|1682.67|1682.63|1680.43|1684.99|1682.79|1681.38|1679.18|0
1637632200000|2021-11-23 01:50:00|1682.88|1680.68|1682.13|1679.93|1684.12|1681.92|1682.13|1679.93|0
1637632500000|2021-11-23 01:55:00|1681.88|1679.68|1682.88|1680.68|1683.13|1680.93|1681.38|1679.18|0
1637632800000|2021-11-23 02:00:00|1683.13|1680.93|1681.63|1679.43|1683.37|1681.17|1681.63|1679.43|0
1637633100000|2021-11-23 02:05:00|1680.63|1678.43|1680.88|1678.68|1681.88|1679.68|1679.88|1677.68|0
1637633400000|2021-11-23 02:10:00|1680.63|1678.43|1681.75|1679.55|1682.63|1680.43|1680.38|1678.18|0
1637633700000|2021-11-23 02:15:00|1681.88|1679.68|1681.38|1679.18|1682.87|1680.67|1681.38|1679.18|0
1637634000000|2021-11-23 02:20:00|1681.63|1679.43|1678.88|1676.68|1682.13|1679.93|1678.88|1676.68|0
1637634300000|2021-11-23 02:25:00|1678.63|1676.43|1677.13|1674.93|1679.13|1676.93|1676.13|1673.93|0
1637634600000|2021-11-23 02:30:00|1675.88|1673.68|1673.88|1671.68|1676.38|1674.18|1672.88|1670.68|0
1637634900000|2021-11-23 02:35:00|1674.13|1671.93|1675.88|1673.68|1676.13|1673.93|1673.63|1671.43|0
1637635200000|2021-11-23 02:40:00|1676.13|1673.93|1676.13|1673.93|1676.38|1674.18|1675.13|1672.93|0
1637635500000|2021-11-23 02:45:00|1676.38|1674.18|1675.38|1673.18|1676.38|1674.18|1674.88|1672.68|0
1637635800000|2021-11-23 02:50:00|1675.63|1673.43|1677.38|1675.18|1677.63|1675.43|1675.38|1673.18|0
1637636100000|2021-11-23 02:55:00|1677.63|1675.43|1679.63|1677.43|1680.13|1677.93|1677.63|1675.43|0
1637636400000|2021-11-23 03:00:00|1680.13|1677.93|1681.37|1679.17|1682.12|1679.92|1679.38|1677.18|0
1637636700000|2021-11-23 03:05:00|1681.62|1679.42|1680.13|1677.93|1681.62|1679.42|1679.38|1677.18|0
1637637000000|2021-11-23 03:10:00|1679.88|1677.68|1680.13|1677.93|1680.38|1678.18|1679.63|1677.43|0
1637637300000|2021-11-23 03:15:00|1680.38|1678.18|1680.13|1677.93|1681.37|1679.17|1679.88|1677.68|0
1637637600000|2021-11-23 03:20:00|1679.88|1677.68|1681.12|1678.92|1681.12|1678.92|1679.88|1677.68|0
1637637900000|2021-11-23 03:25:00|1680.87|1678.67|1681.37|1679.17|1682.37|1680.17|1680.87|1678.67|0
1637638200000|2021-11-23 03:30:00|1681.12|1678.92|1681.12|1678.92|1681.12|1678.92|1680.37|1678.17|0
1637638500000|2021-11-23 03:35:00|1680.99|1678.79|1680.12|1677.92|1681.12|1678.92|1680.12|1677.92|0
1637638800000|2021-11-23 03:40:00|1680.37|1678.17|1679.87|1677.67|1680.37|1678.17|1679.38|1677.18|0
1637639100000|2021-11-23 03:45:00|1680.12|1677.92|1679|1676.8|1680.12|1677.92|1678.13|1675.93|0
1637639400000|2021-11-23 03:50:00|1678.88|1676.68|1679.87|1677.67|1679.87|1677.67|1678.63|1676.43|0
1637639700000|2021-11-23 03:55:00|1679.74|1677.54|1679.62|1677.42|1680.37|1678.17|1679.38|1677.18|0
1637640000000|2021-11-23 04:00:00|1680.12|1677.92|1681.37|1679.17|1681.87|1679.67|1679.87|1677.67|0
1637640300000|2021-11-23 04:05:00|1681.62|1679.42|1680.37|1678.17|1682.12|1679.92|1680.37|1678.17|0
1637640600000|2021-11-23 04:10:00|1680.49|1678.29|1680.37|1678.17|1680.87|1678.67|1680.12|1677.92|0
1637640900000|2021-11-23 04:15:00|1680.62|1678.42|1680.12|1677.92|1681.12|1678.92|1679.87|1677.67|0
1637641200000|2021-11-23 04:20:00|1680.37|1678.17|1680.37|1678.17|1680.62|1678.42|1680.12|1677.92|0
1637641500000|2021-11-23 04:25:00|1680.49|1678.29|1680.37|1678.17|1680.87|1678.67|1680.12|1677.92|0
1637641800000|2021-11-23 04:30:00|1680.12|1677.92|1680.37|1678.17|1680.49|1678.29|1679.87|1677.67|0
1637642100000|2021-11-23 04:35:00|1680.24|1678.04|1680.87|1678.67|1681.24|1679.04|1680.12|1677.92|0
1637642400000|2021-11-23 04:40:00|1680.62|1678.42|1679.87|1677.67|1680.87|1678.67|1679.62|1677.42|0
1637642700000|2021-11-23 04:45:00|1680.12|1677.92|1680.62|1678.42|1680.87|1678.67|1680.12|1677.92|0
1637643000000|2021-11-23 04:50:00|1680.87|1678.67|1681.87|1679.67|1682.12|1679.92|1680.62|1678.42|0
1637643300000|2021-11-23 04:55:00|1681.99|1679.79|1682.62|1680.42|1683.37|1681.17|1681.99|1679.79|0
1637643600000|2021-11-23 05:00:00|1682.74|1680.54|1681.12|1678.92|1683.62|1681.42|1681.12|1678.92|0
1637643900000|2021-11-23 05:05:00|1680.87|1678.67|1681.37|1679.17|1681.62|1679.42|1680.87|1678.67|0
1637644200000|2021-11-23 05:10:00|1681.12|1678.92|1679.87|1677.67|1681.12|1678.92|1679.87|1677.67|0
1637644500000|2021-11-23 05:15:00|1679.62|1677.42|1679.12|1676.92|1679.87|1677.67|1679.12|1676.92|0
1637644800000|2021-11-23 05:20:00|1678.99|1676.79|1678.62|1676.42|1679.12|1676.92|1678.12|1675.92|0
1637645100000|2021-11-23 05:25:00|1678.87|1676.67|1677.62|1675.42|1678.87|1676.67|1677.37|1675.17|0
1637645400000|2021-11-23 05:30:00|1677.12|1674.92|1676.87|1674.67|1677.12|1674.92|1676.13|1673.93|0
1637645700000|2021-11-23 05:35:00|1677.12|1674.92|1676.12|1673.92|1677.12|1674.92|1675.13|1672.93|0
1637646000000|2021-11-23 05:40:00|1676.37|1674.17|1671.63|1669.43|1676.62|1674.42|1671.63|1669.43|0
1637646300000|2021-11-23 05:45:00|1671.13|1668.93|1672.63|1670.43|1673.13|1670.93|1671.13|1668.93|0
1637646600000|2021-11-23 05:50:00|1672.5|1670.3|1672.13|1669.93|1672.63|1670.43|1671.38|1669.18|0
1637646900000|2021-11-23 05:55:00|1672.38|1670.18|1674.13|1671.93|1674.13|1671.93|1672.13|1669.93|0
1637647200000|2021-11-23 06:00:00|1673.88|1671.68|1675.62|1673.42|1676.12|1673.92|1673.63|1671.43|0
1637647500000|2021-11-23 06:05:00|1675.87|1673.67|1676.12|1673.92|1677.12|1674.92|1675.87|1673.67|0
1637647800000|2021-11-23 06:10:00|1676.37|1674.17|1675.87|1673.67|1676.37|1674.17|1675.37|1673.17|0
1637648100000|2021-11-23 06:15:00|1675.74|1673.54|1674.38|1672.18|1675.87|1673.67|1674.38|1672.18|0
1637648400000|2021-11-23 06:20:00|1674.5|1672.3|1671.63|1669.43|1674.87|1672.67|1671.63|1669.43|0
1637648700000|2021-11-23 06:25:00|1671.88|1669.68|1670.75|1668.55|1673.13|1670.93|1670.38|1668.18|0
1637649000000|2021-11-23 06:30:00|1671.13|1668.93|1674.62|1672.42|1674.99|1672.79|1670|1667.8|0
1637649300000|2021-11-23 06:35:00|1674.37|1672.17|1673.63|1671.43|1674.37|1672.17|1672.13|1669.93|0
1637649600000|2021-11-23 06:40:00|1673.88|1671.68|1675.62|1673.42|1675.87|1673.67|1673.88|1671.68|0
1637649900000|2021-11-23 06:45:00|1675.74|1673.54|1675.12|1672.92|1676.62|1674.42|1674.87|1672.67|0
1637650200000|2021-11-23 06:50:00|1674.87|1672.67|1674.37|1672.17|1675.12|1672.92|1673.87|1671.67|0
1637650500000|2021-11-23 06:55:00|1674.12|1671.92|1675.12|1672.92|1675.62|1673.42|1673.62|1671.42|0
1637650800000|2021-11-23 07:00:00|1674.87|1672.67|1674.62|1672.42|1675.87|1673.67|1672.88|1670.68|0
1637651100000|2021-11-23 07:05:00|1674.12|1671.92|1666.13|1663.93|1674.12|1671.92|1663.88|1661.68|0
1637651400000|2021-11-23 07:10:00|1665.88|1663.68|1663.63|1661.43|1667.13|1664.93|1663.13|1660.93|0
1637651700000|2021-11-23 07:15:00|1663.38|1661.18|1664.63|1662.43|1665.88|1663.68|1663.13|1660.93|0
1637652000000|2021-11-23 07:20:00|1664.88|1662.68|1667.63|1665.43|1669.13|1666.93|1663.63|1661.43|0
1637652300000|2021-11-23 07:25:00|1667.13|1664.93|1667|1664.8|1668.38|1666.18|1665.63|1663.43|0
1637652600000|2021-11-23 07:30:00|1667.13|1664.93|1666.13|1663.93|1667.38|1665.18|1665.63|1663.43|0
1637652900000|2021-11-23 07:35:00|1665.88|1663.68|1663.63|1661.43|1666.63|1664.43|1660.63|1658.43|0
1637653200000|2021-11-23 07:40:00|1663.38|1661.18|1668.13|1665.93|1669.13|1666.93|1662.88|1660.68|0
1637653500000|2021-11-23 07:45:00|1667.88|1665.68|1667.13|1664.93|1668.38|1666.18|1666.38|1664.18|0
1637653800000|2021-11-23 07:50:00|1666.88|1664.68|1672.12|1669.92|1672.62|1670.42|1666.88|1664.68|0
1637654100000|2021-11-23 07:55:00|1672.62|1670.42|1671.13|1668.93|1674.12|1671.92|1670.63|1668.43|0
1637654400000|2021-11-23 08:00:00|1670.75|1668.55|1669.89|1667.69|1673.63|1671.43|1669.64|1667.44|0
1637654700000|2021-11-23 08:05:00|1669.56|1667.76|1668.94|1667.14|1669.56|1667.76|1666.19|1664.39|0
1637655000000|2021-11-23 08:10:00|1669.19|1667.39|1667.45|1665.65|1672.06|1670.26|1665.95|1664.15|0
1637655300000|2021-11-23 08:15:00|1667.95|1666.15|1666.7|1664.9|1670.44|1668.64|1666.2|1664.4|0
1637655600000|2021-11-23 08:20:00|1666.95|1665.15|1665.32|1663.52|1668.44|1666.64|1663.7|1661.9|0
1637655900000|2021-11-23 08:25:00|1665.45|1663.65|1660.7|1658.9|1665.7|1663.9|1660.2|1658.4|0
1637656200000|2021-11-23 08:30:00|1660.2|1658.4|1660.98|1659.18|1661.73|1659.93|1655.74|1653.94|0
1637656500000|2021-11-23 08:35:00|1661.23|1659.43|1663.23|1661.43|1665.48|1663.68|1660.73|1658.93|0
1637656800000|2021-11-23 08:40:00|1662.98|1661.18|1662.98|1661.18|1662.98|1661.18|1660.23|1658.43|0
1637657100000|2021-11-23 08:45:00|1663.48|1661.68|1659.73|1657.93|1664.73|1662.93|1658.98|1657.18|0
1637657400000|2021-11-23 08:50:00|1659.85|1658.05|1665.21|1663.41|1665.71|1663.91|1659.73|1657.93|0
1637657700000|2021-11-23 08:55:00|1665.46|1663.66|1667.08|1665.28|1667.21|1665.41|1663.21|1661.41|0
1637658000000|2021-11-23 09:00:00|1666.96|1665.16|1665.21|1663.41|1669.71|1667.91|1665.21|1663.41|0
1637658300000|2021-11-23 09:05:00|1665.08|1663.28|1663.96|1662.16|1665.96|1664.16|1663.46|1661.66|0
1637658600000|2021-11-23 09:10:00|1664.21|1662.41|1665.21|1663.41|1665.21|1663.41|1662.46|1660.66|0
1637658900000|2021-11-23 09:15:00|1664.96|1663.16|1668.71|1666.91|1669.7|1667.9|1663.71|1661.91|0
1637659200000|2021-11-23 09:20:00|1668.83|1667.03|1671.95|1670.15|1671.95|1670.15|1667.96|1666.16|0
1637659500000|2021-11-23 09:25:00|1671.7|1669.9|1668.46|1666.66|1671.7|1669.9|1668.21|1666.41|0
1637659800000|2021-11-23 09:30:00|1668.71|1666.91|1668.46|1666.66|1670.2|1668.4|1667.21|1665.41|0
1637660100000|2021-11-23 09:35:00|1668.71|1666.91|1671.7|1669.9|1673.2|1671.4|1668.21|1666.41|0
1637660400000|2021-11-23 09:40:00|1671.45|1669.65|1671.95|1670.15|1673.45|1671.65|1671.45|1669.65|0
1637660700000|2021-11-23 09:45:00|1671.7|1669.9|1674.45|1672.65|1677.95|1676.15|1671.7|1669.9|0
1637661000000|2021-11-23 09:50:00|1674.95|1673.15|1673.44|1671.64|1676.2|1674.4|1673.19|1671.39|0
1637661300000|2021-11-23 09:55:00|1673.69|1671.89|1676.19|1674.39|1676.19|1674.39|1673.44|1671.64|0
1637661600000|2021-11-23 10:00:00|1676.69|1674.89|1676.94|1675.14|1677.94|1676.14|1676.69|1674.89|0
1637661900000|2021-11-23 10:05:00|1677.19|1675.39|1676.94|1675.14|1677.94|1676.14|1676.44|1674.64|0
1637662200000|2021-11-23 10:10:00|1677.19|1675.39|1678.93|1677.13|1679.43|1677.63|1676.94|1675.14|0
1637662500000|2021-11-23 10:15:00|1679.18|1677.38|1679.68|1677.88|1680.93|1679.13|1678.93|1677.13|0
1637662800000|2021-11-23 10:20:00|1679.8|1678|1678.93|1677.13|1680.05|1678.25|1678.93|1677.13|0
1637663100000|2021-11-23 10:25:00|1679.18|1677.38|1678.18|1676.38|1679.55|1677.75|1677.94|1676.14|0
1637663400000|2021-11-23 10:30:00|1678.43|1676.63|1677.19|1675.39|1678.68|1676.88|1676.69|1674.89|0
1637663700000|2021-11-23 10:35:00|1677.44|1675.64|1677.93|1676.13|1679.05|1677.25|1677.19|1675.39|0
1637664000000|2021-11-23 10:40:00|1678.18|1676.38|1679.55|1677.75|1680.93|1679.13|1678.18|1676.38|0
1637664300000|2021-11-23 10:45:00|1679.93|1678.13|1676.94|1675.14|1679.93|1678.13|1676.69|1674.89|0
1637664600000|2021-11-23 10:50:00|1676.69|1674.89|1678.68|1676.88|1679.18|1677.38|1676.69|1674.89|0
1637664900000|2021-11-23 10:55:00|1678.55|1676.75|1675.94|1674.14|1679.43|1677.63|1675.94|1674.14|0
1637665200000|2021-11-23 11:00:00|1676.69|1674.89|1674.44|1672.64|1677.68|1675.88|1673.44|1671.64|0
1637665500000|2021-11-23 11:05:00|1674.56|1672.76|1672.69|1670.89|1675.94|1674.14|1672.69|1670.89|0
1637665800000|2021-11-23 11:10:00|1672.44|1670.64|1670.94|1669.14|1672.44|1670.64|1669.69|1667.89|0
1637666100000|2021-11-23 11:15:00|1671.69|1669.89|1671.94|1670.14|1672.44|1670.64|1668.69|1666.89|0
1637666400000|2021-11-23 11:20:00|1672.19|1670.39|1672.69|1670.89|1675.19|1673.39|1672.19|1670.39|0
1637666700000|2021-11-23 11:25:00|1672.94|1671.14|1674.69|1672.89|1675.69|1673.89|1672.19|1670.39|0
1637667000000|2021-11-23 11:30:00|1674.94|1673.14|1674.43|1672.63|1675.94|1674.14|1674.18|1672.38|0
1637667300000|2021-11-23 11:35:00|1674.18|1672.38|1675.93|1674.13|1675.93|1674.13|1673.93|1672.13|0
1637667600000|2021-11-23 11:40:00|1675.68|1673.88|1675.93|1674.13|1676.68|1674.88|1675.18|1673.38|0
1637667900000|2021-11-23 11:45:00|1676.18|1674.38|1677.68|1675.88|1678.79|1676.99|1676.18|1674.38|0
1637668200000|2021-11-23 11:50:00|1677.93|1676.13|1680.17|1678.37|1680.42|1678.62|1677.93|1676.13|0
1637668500000|2021-11-23 11:55:00|1679.92|1678.12|1678.42|1676.62|1681.42|1679.62|1678.18|1676.38|0
1637668800000|2021-11-23 12:00:00|1678.79|1676.99|1678.92|1677.12|1679.67|1677.87|1678.67|1676.87|0
1637669100000|2021-11-23 12:05:00|1678.42|1676.62|1681.67|1679.87|1682.92|1681.12|1678.42|1676.62|0
1637669400000|2021-11-23 12:10:00|1681.17|1679.37|1679.29|1677.49|1681.17|1679.37|1678.54|1676.74|0
1637669700000|2021-11-23 12:15:00|1679.42|1677.62|1677.05|1675.25|1679.42|1677.62|1676.93|1675.13|0
1637670000000|2021-11-23 12:20:00|1676.68|1674.88|1679.42|1677.62|1680.92|1679.12|1676.68|1674.88|0
1637670300000|2021-11-23 12:25:00|1679.67|1677.87|1677.18|1675.38|1680.17|1678.37|1677.18|1675.38|0
1637670600000|2021-11-23 12:30:00|1676.93|1675.13|1676.8|1675|1677.17|1675.37|1674.43|1672.63|0
1637670900000|2021-11-23 12:35:00|1676.68|1674.88|1678.04|1676.24|1678.67|1676.87|1676.68|1674.88|0
1637671200000|2021-11-23 12:40:00|1678.17|1676.37|1678.42|1676.62|1679.17|1677.37|1677.54|1675.74|0
1637671500000|2021-11-23 12:45:00|1678.67|1676.87|1675.93|1674.13|1678.92|1677.12|1675.8|1674|0
1637671800000|2021-11-23 12:50:00|1675.68|1673.88|1677.17|1675.37|1677.67|1675.87|1675.18|1673.38|0
1637672100000|2021-11-23 12:55:00|1676.79|1674.99|1677.17|1675.37|1677.92|1676.12|1676.42|1674.62|0
1637672400000|2021-11-23 13:00:00|1676.92|1675.12|1679.92|1678.12|1679.92|1678.12|1676.18|1674.38|0
1637672700000|2021-11-23 13:05:00|1679.67|1677.87|1677.92|1676.12|1680.67|1678.87|1677.67|1675.87|0
1637673000000|2021-11-23 13:10:00|1677.42|1675.62|1678.17|1676.37|1678.42|1676.62|1677.17|1675.37|0
1637673300000|2021-11-23 13:15:00|1678.67|1676.87|1679.67|1677.87|1679.92|1678.12|1678.17|1676.37|0
1637673600000|2021-11-23 13:20:00|1679.42|1677.62|1678.92|1677.12|1680.17|1678.37|1677.17|1675.37|0
1637673900000|2021-11-23 13:25:00|1679.17|1677.37|1680.67|1678.87|1680.67|1678.87|1678.17|1676.37|0
1637674200000|2021-11-23 13:30:00|1680.42|1678.62|1679.42|1677.62|1680.92|1679.12|1677.92|1676.12|0
1637674500000|2021-11-23 13:35:00|1679.67|1677.87|1680.92|1679.12|1681.42|1679.62|1679.42|1677.62|0
1637674800000|2021-11-23 13:40:00|1680.67|1678.87|1681.42|1679.62|1682.42|1680.62|1679.67|1677.87|0
1637675100000|2021-11-23 13:45:00|1681.17|1679.37|1680.79|1678.99|1682.17|1680.37|1680.42|1678.62|0
1637675400000|2021-11-23 13:50:00|1680.42|1678.62|1679.67|1677.87|1682.17|1680.37|1679.42|1677.62|0
1637675700000|2021-11-23 13:55:00|1679.42|1677.62|1679.79|1677.99|1680.92|1679.12|1679.42|1677.62|0
1637676000000|2021-11-23 14:00:00|1679.92|1678.12|1680.67|1678.87|1680.92|1679.12|1679.17|1677.37|0
1637676300000|2021-11-23 14:05:00|1680.42|1678.62|1679.17|1677.37|1680.92|1679.12|1679.17|1677.37|0
1637676600000|2021-11-23 14:10:00|1679.67|1677.87|1680.67|1678.87|1680.92|1679.12|1679.42|1677.62|0
1637676900000|2021-11-23 14:15:00|1680.92|1679.12|1680.42|1678.62|1680.92|1679.12|1679.67|1677.87|0
1637677200000|2021-11-23 14:20:00|1680.17|1678.37|1680.92|1679.12|1680.92|1679.12|1680.17|1678.37|0
1637677500000|2021-11-23 14:25:00|1680.67|1678.87|1677.17|1675.37|1680.67|1678.87|1676.67|1674.87|0
1637677800000|2021-11-23 14:30:00|1677.67|1675.87|1671.43|1669.63|1681.92|1680.12|1671.43|1669.63|0
1637678100000|2021-11-23 14:35:00|1670.55|1668.75|1675.67|1673.87|1677.42|1675.62|1668.43|1666.63|0
1637678400000|2021-11-23 14:40:00|1674.92|1673.12|1682.67|1680.87|1685.17|1683.37|1674.42|1672.62|0
1637678700000|2021-11-23 14:45:00|1682.42|1680.62|1690.41|1688.61|1692.41|1690.61|1682.42|1680.62|0
1637679000000|2021-11-23 14:50:00|1689.91|1688.11|1693.66|1691.86|1694.41|1692.61|1688.41|1686.61|0
1637679300000|2021-11-23 14:55:00|1693.91|1692.11|1691.9|1690.1|1696.4|1694.6|1691.9|1690.1|0
1637679600000|2021-11-23 15:00:00|1691.15|1689.35|1686.15|1684.35|1692.65|1690.85|1684.16|1682.36|0
1637679900000|2021-11-23 15:05:00|1685.9|1684.1|1674.41|1672.61|1687.15|1685.35|1671.91|1670.11|0
1637680200000|2021-11-23 15:10:00|1674.91|1673.11|1674.41|1672.61|1679.4|1677.6|1670.91|1669.11|0
1637680500000|2021-11-23 15:15:00|1675.66|1673.86|1676.41|1674.61|1679.65|1677.85|1674.91|1673.11|0
1637680800000|2021-11-23 15:20:00|1677.65|1675.85|1674.16|1672.36|1677.65|1675.85|1672.66|1670.86|0
1637681100000|2021-11-23 15:25:00|1675.03|1673.23|1666.92|1665.12|1675.41|1673.61|1665.17|1663.37|0
1637681400000|2021-11-23 15:30:00|1665.42|1663.62|1667.42|1665.62|1672.42|1670.62|1664.67|1662.87|0
1637681700000|2021-11-23 15:35:00|1667.17|1665.37|1665.17|1663.37|1668.67|1666.87|1662.92|1661.12|0
1637682000000|2021-11-23 15:40:00|1665.42|1663.62|1663.17|1661.37|1667.17|1665.37|1662.92|1661.12|0
1637682300000|2021-11-23 15:45:00|1662.92|1661.12|1666.18|1664.38|1669.17|1667.37|1662.67|1660.87|0
1637682600000|2021-11-23 15:50:00|1665.93|1664.13|1661.18|1659.38|1668.42|1666.62|1661.18|1659.38|0
1637682900000|2021-11-23 15:55:00|1661.43|1659.63|1656.68|1654.88|1661.43|1659.63|1656.18|1654.38|0
1637683200000|2021-11-23 16:00:00|1656.43|1654.63|1655.93|1654.13|1659.43|1657.63|1650.31|1648.51|0
1637683500000|2021-11-23 16:05:00|1655.68|1653.88|1659.18|1657.38|1659.68|1657.88|1653.94|1652.14|0
1637683800000|2021-11-23 16:10:00|1659.43|1657.63|1666.18|1664.38|1667.43|1665.63|1659.18|1657.38|0
1637684100000|2021-11-23 16:15:00|1665.68|1663.88|1667.18|1665.38|1671.17|1669.37|1665.18|1663.38|0
1637684400000|2021-11-23 16:20:00|1666.93|1665.13|1668.93|1667.13|1669.18|1667.38|1666.43|1664.63|0
1637684700000|2021-11-23 16:25:00|1669.18|1667.38|1671.67|1669.87|1675.42|1673.62|1668.68|1666.88|0
1637685000000|2021-11-23 16:30:00|1671.92|1670.12|1666.68|1664.88|1675.92|1674.12|1666.68|1664.88|0
1637685300000|2021-11-23 16:35:00|1666.93|1665.13|1671.17|1669.37|1672.42|1670.62|1663.93|1662.13|0
1637685600000|2021-11-23 16:40:00|1671.67|1669.87|1665.43|1663.63|1672.92|1671.12|1665.18|1663.38|0
1637685900000|2021-11-23 16:45:00|1665.68|1663.88|1673.41|1671.61|1675.92|1674.12|1663.93|1662.13|0
1637686200000|2021-11-23 16:50:00|1673.91|1672.11|1667.93|1666.13|1675.67|1673.87|1667.93|1666.13|0
1637686500000|2021-11-23 16:55:00|1668.43|1666.63|1667.93|1666.13|1670.92|1669.12|1666.68|1664.88|0
1637686800000|2021-11-23 17:00:00|1667.43|1665.63|1661.18|1659.38|1669.43|1667.63|1659.68|1657.88|0
1637687100000|2021-11-23 17:05:00|1660.18|1658.38|1662.69|1660.89|1664.18|1662.38|1659.68|1657.88|0
1637687400000|2021-11-23 17:10:00|1663.44|1661.64|1657.69|1655.89|1666.18|1664.38|1657.69|1655.89|0
1637687700000|2021-11-23 17:15:00|1658.69|1656.89|1662.44|1660.64|1663.44|1661.64|1658.19|1656.39|0
1637688000000|2021-11-23 17:20:00|1662.69|1660.89|1668.93|1667.13|1668.93|1667.13|1661.94|1660.14|0
1637688300000|2021-11-23 17:25:00|1669.18|1667.38|1669.18|1667.38|1672.18|1670.38|1667.43|1665.63|0
1637688600000|2021-11-23 17:30:00|1668.93|1667.13|1667.43|1665.63|1672.68|1670.88|1667.18|1665.38|0
1637688900000|2021-11-23 17:35:00|1667.68|1665.88|1668.43|1666.63|1671.18|1669.38|1667.68|1665.88|0
1637689200000|2021-11-23 17:40:00|1668.68|1666.88|1664.68|1662.88|1670.43|1668.63|1663.69|1661.89|0
1637689500000|2021-11-23 17:45:00|1664.43|1662.63|1665.43|1663.63|1667.68|1665.88|1662.94|1661.14|0
1637689800000|2021-11-23 17:50:00|1664.43|1662.63|1662.94|1661.14|1667.43|1665.63|1662.94|1661.14|0
1637690100000|2021-11-23 17:55:00|1662.69|1660.89|1660.94|1659.14|1663.93|1662.13|1658.69|1656.89|0
1637690400000|2021-11-23 18:00:00|1660.69|1658.89|1662.94|1661.14|1665.43|1663.63|1658.44|1656.64|0
1637690700000|2021-11-23 18:05:00|1662.44|1660.64|1662.19|1660.39|1664.68|1662.88|1660.94|1659.14|0
1637691000000|2021-11-23 18:10:00|1661.69|1659.89|1661.69|1659.89|1662.69|1660.89|1659.19|1657.39|0
1637691300000|2021-11-23 18:15:00|1662.19|1660.39|1656.69|1654.89|1663.94|1662.14|1656.44|1654.64|0
1637691600000|2021-11-23 18:20:00|1657.19|1655.39|1660.94|1659.14|1662.69|1660.89|1657.19|1655.39|0
1637691900000|2021-11-23 18:25:00|1660.69|1658.89|1659.94|1658.14|1664.19|1662.39|1658.94|1657.14|0
1637692200000|2021-11-23 18:30:00|1659.44|1657.64|1656.44|1654.64|1659.94|1658.14|1656.19|1654.39|0
1637692500000|2021-11-23 18:35:00|1657.19|1655.39|1658.19|1656.39|1659.69|1657.89|1655.19|1653.39|0
1637692800000|2021-11-23 18:40:00|1657.94|1656.14|1656.94|1655.14|1660.69|1658.89|1656.69|1654.89|0
1637693100000|2021-11-23 18:45:00|1656.44|1654.64|1664.18|1662.38|1666.43|1664.63|1656.44|1654.64|0
1637693400000|2021-11-23 18:50:00|1664.43|1662.63|1673.93|1672.13|1673.93|1672.13|1664.43|1662.63|0
1637693700000|2021-11-23 18:55:00|1673.68|1671.88|1668.18|1666.38|1674.68|1672.88|1666.93|1665.13|0
1637694000000|2021-11-23 19:00:00|1668.43|1666.63|1666.8|1665|1672.18|1670.38|1666.43|1664.63|0
1637694300000|2021-11-23 19:05:00|1666.93|1665.13|1669.43|1667.63|1671.93|1670.13|1666.18|1664.38|0
1637694600000|2021-11-23 19:10:00|1669.18|1667.38|1668.43|1666.63|1670.93|1669.13|1667.68|1665.88|0
1637694900000|2021-11-23 19:15:00|1668.93|1667.13|1661.69|1659.89|1668.93|1667.13|1661.19|1659.39|0
1637695200000|2021-11-23 19:20:00|1661.94|1660.14|1665.43|1663.63|1668.43|1666.63|1661.94|1660.14|0
1637695500000|2021-11-23 19:25:00|1665.68|1663.88|1666.18|1664.38|1669.18|1667.38|1664.93|1663.13|0
1637695800000|2021-11-23 19:30:00|1665.93|1664.13|1662.68|1660.88|1669.18|1667.38|1661.44|1659.64|0
1637696100000|2021-11-23 19:35:00|1663.18|1661.38|1666.18|1664.38|1669.18|1667.38|1662.93|1661.13|0
1637696400000|2021-11-23 19:40:00|1666.43|1664.63|1669.93|1668.13|1669.93|1668.13|1665.68|1663.88|0
1637696700000|2021-11-23 19:45:00|1669.68|1667.88|1679.42|1677.62|1679.92|1678.12|1668.8|1667|0
1637697000000|2021-11-23 19:50:00|1679.67|1677.87|1681.91|1680.11|1683.91|1682.11|1674.43|1672.63|0
1637697300000|2021-11-23 19:55:00|1681.66|1679.86|1681.16|1679.36|1683.66|1681.86|1678.42|1676.62|0
1637697600000|2021-11-23 20:00:00|1681.41|1679.61|1677.54|1675.74|1681.66|1679.86|1675.42|1673.62|0
1637697900000|2021-11-23 20:05:00|1678.67|1676.87|1683.66|1681.86|1684.41|1682.61|1678.67|1676.87|0
1637698200000|2021-11-23 20:10:00|1683.41|1681.61|1682.66|1680.86|1683.41|1681.61|1680.41|1678.61|0
1637698500000|2021-11-23 20:15:00|1683.16|1681.36|1678.42|1676.62|1684.41|1682.61|1677.67|1675.87|0
1637698800000|2021-11-23 20:20:00|1677.42|1675.62|1678.67|1676.87|1679.66|1677.86|1676.42|1674.62|0
1637699100000|2021-11-23 20:25:00|1679.16|1677.36|1677.92|1676.12|1683.16|1681.36|1677.67|1675.87|0
1637699400000|2021-11-23 20:30:00|1677.67|1675.87|1679.53|1677.73|1682.91|1681.11|1677.67|1675.87|0
1637699700000|2021-11-23 20:35:00|1679.66|1677.86|1683.16|1681.36|1685.66|1683.86|1677.92|1676.12|0
1637700000000|2021-11-23 20:40:00|1683.91|1682.11|1685.41|1683.61|1687.41|1685.61|1683.66|1681.86|0
1637700300000|2021-11-23 20:45:00|1685.16|1683.36|1682.16|1680.36|1686.41|1684.61|1680.66|1678.86|0
1637700600000|2021-11-23 20:50:00|1683.91|1682.11|1688.26|1686.46|1692.16|1690.36|1683.91|1682.11|0
1637700900000|2021-11-23 20:55:00|1688.76|1686.96|1688.89|1687.09|1690.89|1689.09|1686.15|1684.35|0
1637701200000|2021-11-23 21:00:00|1688.39|1686.59|1683.65|1681.85|1688.39|1686.59|1683.65|1681.85|0
1637701500000|2021-11-23 21:05:00|1683.9|1682.1|1682.4|1680.6|1684.9|1683.1|1682.15|1680.35|0
1637701800000|2021-11-23 21:10:00|1682.15|1680.35|1680.4|1678.6|1683.4|1681.6|1680.4|1678.6|0
1637702100000|2021-11-23 21:15:00|1681.1|1678.9|1682.85|1680.65|1684.1|1681.9|1681.1|1678.9|0
1637702400000|2021-11-23 21:20:00|1683.1|1680.9|1681.85|1679.65|1684.1|1681.9|1681.85|1679.65|0
1637702700000|2021-11-23 21:25:00|1682.72|1680.52|1683.1|1680.9|1683.35|1681.15|1681.85|1679.65|0
1637703000000|2021-11-23 21:30:00|1683.6|1681.4|1683.85|1681.65|1684.1|1681.9|1682.6|1680.4|0
1637703300000|2021-11-23 21:35:00|1684.1|1681.9|1683.6|1681.4|1684.85|1682.65|1683.6|1681.4|0
1637703600000|2021-11-23 21:40:00|1683.85|1681.65|1685.22|1683.02|1685.6|1683.4|1683.85|1681.65|0
1637703900000|2021-11-23 21:45:00|1685.35|1683.15|1685.35|1683.15|1685.6|1683.4|1684.85|1682.65|0
1637704200000|2021-11-23 21:50:00|1685.1|1682.9|1685.1|1682.9|1686.34|1684.14|1685.1|1682.9|0
1637704500000|2021-11-23 21:55:00|1685.22|1683.02|1685.96|1683.76|1686.34|1684.14|1685.1|1682.9|0
1637704800000|2021-11-23 22:00:00|1686.15|1683.95|1685.64|1683.44|1686.15|1683.95|1685.6|1683.4|0
1637705100000|2021-11-23 22:05:00|1685.85|1683.65|1685.64|1683.44|1685.85|1683.65|1685.45|1683.25|0
1637705400000|2021-11-23 22:10:00|1685.71|1683.51|1685.53|1683.33|1685.78|1683.58|1685.53|1683.33|0
1637705700000|2021-11-23 22:15:00|1685.78|1683.58|1685.78|1683.58|1685.78|1683.58|1685.71|1683.51|0
1637706000000|2021-11-23 22:20:00|1685.85|1683.65|1686.04|1683.84|1686.04|1683.84|1685.85|1683.65|0
1637706300000|2021-11-23 22:25:00|1686.15|1683.95|1686.32|1684.12|1686.32|1684.12|1685.82|1683.62|0
1637706600000|2021-11-23 22:30:00|1686.07|1683.87|1686.32|1684.12|1686.32|1684.12|1686.07|1683.87|0
1637706900000|2021-11-23 22:35:00|1686.04|1683.84|1686.11|1683.91|1686.11|1683.91|1685.82|1683.62|0
1637707200000|2021-11-23 22:40:00|1686|1683.8|1685.78|1683.58|1686.18|1683.98|1685.23|1683.03|0
1637707500000|2021-11-23 22:45:00|1685.82|1683.62|1685.6|1683.4|1685.82|1683.62|1685.6|1683.4|0
1637707800000|2021-11-23 22:50:00|1685.8|1683.6|1685.8|1683.6|1685.8|1683.6|1685.76|1683.56|0
1637708100000|2021-11-23 22:55:00|1685.84|1683.64|1685.76|1683.56|1686.02|1683.82|1685.76|1683.56|0
1637708400000|2021-11-23 23:00:00|1687.21|1685.01|1685.84|1683.64|1687.84|1685.64|1685.84|1683.64|0
1637708700000|2021-11-23 23:05:00|1686.09|1683.89|1684.34|1682.14|1686.34|1684.14|1683.84|1681.64|0
1637709000000|2021-11-23 23:10:00|1684.59|1682.39|1685.46|1683.26|1685.46|1683.26|1684.09|1681.89|0
1637709300000|2021-11-23 23:15:00|1685.59|1683.39|1687.59|1685.39|1687.59|1685.39|1685.59|1683.39|0
1637709600000|2021-11-23 23:20:00|1687.84|1685.64|1687.34|1685.14|1687.84|1685.64|1687.21|1685.01|0
1637709900000|2021-11-23 23:25:00|1687.84|1685.64|1687.34|1685.14|1688.34|1686.14|1687.34|1685.14|0
1637710200000|2021-11-23 23:30:00|1687.59|1685.39|1685.09|1682.89|1687.59|1685.39|1684.84|1682.64|0
1637710500000|2021-11-23 23:35:00|1684.59|1682.39|1684.59|1682.39|1685.09|1682.89|1684.34|1682.14|0
1637710800000|2021-11-23 23:40:00|1684.34|1682.14|1685.09|1682.89|1685.09|1682.89|1683.84|1681.64|0
1637711100000|2021-11-23 23:45:00|1684.84|1682.64|1684.34|1682.14|1685.84|1683.64|1684.09|1681.89|0
1637711400000|2021-11-23 23:50:00|1684.09|1681.89|1683.84|1681.64|1684.09|1681.89|1683.34|1681.14|0
1637711700000|2021-11-23 23:55:00|1683.71|1681.51|1683.59|1681.39|1684.34|1682.14|1682.59|1680.39|0
1637712000000|2021-11-24 00:00:00|1683.84|1681.64|1687.59|1685.39|1688.09|1685.89|1683.84|1681.64|0
1637712300000|2021-11-24 00:05:00|1687.84|1685.64|1687.59|1685.39|1688.84|1686.64|1687.34|1685.14|0
1637712600000|2021-11-24 00:10:00|1687.84|1685.64|1688.09|1685.89|1688.84|1686.64|1687.84|1685.64|0
1637712900000|2021-11-24 00:15:00|1688.34|1686.14|1687.34|1685.14|1688.84|1686.64|1687.34|1685.14|0
1637713200000|2021-11-24 00:20:00|1687.09|1684.89|1686.34|1684.14|1687.59|1685.39|1686.34|1684.14|0
1637713500000|2021-11-24 00:25:00|1686.59|1684.39|1687.34|1685.14|1687.34|1685.14|1686.09|1683.89|0
1637713800000|2021-11-24 00:30:00|1687.09|1684.89|1685.84|1683.64|1687.34|1685.14|1685.59|1683.39|0
1637714100000|2021-11-24 00:35:00|1685.59|1683.39|1685.34|1683.14|1686.09|1683.89|1685.09|1682.89|0
1637714400000|2021-11-24 00:40:00|1685.59|1683.39|1685.09|1682.89|1686.59|1684.39|1685.09|1682.89|0
1637714700000|2021-11-24 00:45:00|1685.34|1683.14|1685.09|1682.89|1685.59|1683.39|1684.84|1682.64|0
1637715000000|2021-11-24 00:50:00|1684.84|1682.64|1687.09|1684.89|1687.09|1684.89|1684.59|1682.39|0
1637715300000|2021-11-24 00:55:00|1687.34|1685.14|1686.34|1684.14|1687.34|1685.14|1686.34|1684.14|0
1637715600000|2021-11-24 01:00:00|1686.59|1684.39|1686.84|1684.64|1688.84|1686.64|1686.34|1684.14|0
1637715900000|2021-11-24 01:05:00|1686.59|1684.39|1686.59|1684.39|1687.34|1685.14|1686.59|1684.39|0
1637716200000|2021-11-24 01:10:00|1686.34|1684.14|1686.34|1684.14|1686.84|1684.64|1686.34|1684.14|0
1637716500000|2021-11-24 01:15:00|1686.59|1684.39|1688.46|1686.26|1688.84|1686.64|1686.59|1684.39|0
1637716800000|2021-11-24 01:20:00|1688.59|1686.39|1688.09|1685.89|1689.09|1686.89|1687.84|1685.64|0
1637717100000|2021-11-24 01:25:00|1688.59|1686.39|1688.59|1686.39|1688.84|1686.64|1687.59|1685.39|0
1637717400000|2021-11-24 01:30:00|1688.34|1686.14|1689.34|1687.14|1689.59|1687.39|1688.34|1686.14|0
1637717700000|2021-11-24 01:35:00|1689.09|1686.89|1688.59|1686.39|1689.84|1687.64|1688.09|1685.89|0
1637718000000|2021-11-24 01:40:00|1688.34|1686.14|1688.34|1686.14|1688.59|1686.39|1687.84|1685.64|0
1637718300000|2021-11-24 01:45:00|1688.59|1686.39|1688.59|1686.39|1689.09|1686.89|1688.34|1686.14|0
1637718600000|2021-11-24 01:50:00|1688.84|1686.64|1689.34|1687.14|1689.34|1687.14|1688.84|1686.64|0
1637718900000|2021-11-24 01:55:00|1689.09|1686.89|1688.59|1686.39|1689.34|1687.14|1688.09|1685.89|0
1637719200000|2021-11-24 02:00:00|1688.34|1686.14|1684.84|1682.64|1688.34|1686.14|1684.34|1682.14|0
1637719500000|2021-11-24 02:05:00|1684.59|1682.39|1684.46|1682.26|1685.84|1683.64|1684.09|1681.89|0
1637719800000|2021-11-24 02:10:00|1684.34|1682.14|1683.59|1681.39|1685.09|1682.89|1683.46|1681.26|0
1637720100000|2021-11-24 02:15:00|1683.84|1681.64|1684.09|1681.89|1684.34|1682.14|1683.59|1681.39|0
1637720400000|2021-11-24 02:20:00|1683.84|1681.64|1683.34|1681.14|1684.59|1682.39|1683.34|1681.14|0
1637720700000|2021-11-24 02:25:00|1683.59|1681.39|1684.09|1681.89|1684.84|1682.64|1683.34|1681.14|0
1637721000000|2021-11-24 02:30:00|1683.84|1681.64|1684.84|1682.64|1685.09|1682.89|1683.84|1681.64|0
1637721300000|2021-11-24 02:35:00|1684.59|1682.39|1684.71|1682.51|1685.09|1682.89|1684.34|1682.14|0
1637721600000|2021-11-24 02:40:00|1684.84|1682.64|1684.34|1682.14|1685.09|1682.89|1683.84|1681.64|0
1637721900000|2021-11-24 02:45:00|1684.21|1682.01|1684.09|1681.89|1684.59|1682.39|1684.09|1681.89|0
1637722200000|2021-11-24 02:50:00|1684.34|1682.14|1684.59|1682.39|1685.09|1682.89|1684.09|1681.89|0
1637722500000|2021-11-24 02:55:00|1684.34|1682.14|1684.34|1682.14|1684.59|1682.39|1683.84|1681.64|0
1637722800000|2021-11-24 03:00:00|1684.46|1682.26|1680.34|1678.14|1684.84|1682.64|1680.34|1678.14|0
1637723100000|2021-11-24 03:05:00|1679.84|1677.64|1680.59|1678.39|1681.09|1678.89|1679.34|1677.14|0
1637723400000|2021-11-24 03:10:00|1680.34|1678.14|1681.09|1678.89|1681.34|1679.14|1680.09|1677.89|0
1637723700000|2021-11-24 03:15:00|1681.34|1679.14|1681.59|1679.39|1682.09|1679.89|1681.09|1678.89|0
1637724000000|2021-11-24 03:20:00|1681.71|1679.51|1682.59|1680.39|1683.09|1680.89|1681.59|1679.39|0
1637724300000|2021-11-24 03:25:00|1682.34|1680.14|1683.84|1681.64|1684.09|1681.89|1682.34|1680.14|0
1637724600000|2021-11-24 03:30:00|1683.59|1681.39|1683.09|1680.89|1683.84|1681.64|1683.09|1680.89|0
1637724900000|2021-11-24 03:35:00|1682.84|1680.64|1683.09|1680.89|1684.09|1681.89|1682.84|1680.64|0
1637725200000|2021-11-24 03:40:00|1682.84|1680.64|1682.34|1680.14|1683.09|1680.89|1682.34|1680.14|0
1637725500000|2021-11-24 03:45:00|1682.09|1679.89|1681.84|1679.64|1682.09|1679.89|1681.59|1679.39|0
1637725800000|2021-11-24 03:50:00|1681.59|1679.39|1682.34|1680.14|1682.84|1680.64|1681.59|1679.39|0
1637726100000|2021-11-24 03:55:00|1682.59|1680.39|1682.09|1679.89|1682.59|1680.39|1681.84|1679.64|0
1637726400000|2021-11-24 04:00:00|1681.84|1679.64|1680.34|1678.14|1682.09|1679.89|1680.34|1678.14|0
1637726700000|2021-11-24 04:05:00|1680.09|1677.89|1679.84|1677.64|1680.09|1677.89|1678.84|1676.64|0
1637727000000|2021-11-24 04:10:00|1680.09|1677.89|1677.09|1674.89|1680.09|1677.89|1677.09|1674.89|0
1637727300000|2021-11-24 04:15:00|1677.34|1675.14|1677.96|1675.76|1677.96|1675.76|1676.84|1674.64|0
1637727600000|2021-11-24 04:20:00|1677.84|1675.64|1677.34|1675.14|1678.09|1675.89|1676.84|1674.64|0
1637727900000|2021-11-24 04:25:00|1677.59|1675.39|1678.59|1676.39|1678.59|1676.39|1677.34|1675.14|0
1637728200000|2021-11-24 04:30:00|1678.34|1676.14|1678.34|1676.14|1678.84|1676.64|1677.84|1675.64|0
1637728500000|2021-11-24 04:35:00|1678.59|1676.39|1679.09|1676.89|1679.59|1677.39|1678.34|1676.14|0
1637728800000|2021-11-24 04:40:00|1678.96|1676.76|1679.09|1676.89|1679.59|1677.39|1678.96|1676.76|0
1637729100000|2021-11-24 04:45:00|1678.84|1676.64|1679.59|1677.39|1679.59|1677.39|1678.34|1676.14|0
1637729400000|2021-11-24 04:50:00|1679.84|1677.64|1679.59|1677.39|1680.09|1677.89|1679.34|1677.14|0
1637729700000|2021-11-24 04:55:00|1679.84|1677.64|1679.09|1676.89|1679.84|1677.64|1678.84|1676.64|0
1637730000000|2021-11-24 05:00:00|1678.84|1676.64|1680.59|1678.39|1680.84|1678.64|1678.84|1676.64|0
1637730300000|2021-11-24 05:05:00|1680.84|1678.64|1680.84|1678.64|1681.59|1679.39|1680.59|1678.39|0
1637730600000|2021-11-24 05:10:00|1680.96|1678.76|1682.34|1680.14|1682.34|1680.14|1680.34|1678.14|0
1637730900000|2021-11-24 05:15:00|1682.21|1680.01|1682.09|1679.89|1683.09|1680.89|1681.84|1679.64|0
1637731200000|2021-11-24 05:20:00|1682.21|1680.01|1682.09|1679.89|1682.71|1680.51|1681.84|1679.64|0
1637731500000|2021-11-24 05:25:00|1682.21|1680.01|1683.09|1680.89|1683.34|1681.14|1681.71|1679.51|0
1637731800000|2021-11-24 05:30:00|1683.34|1681.14|1686.09|1683.89|1686.7|1684.5|1683.34|1681.14|0
1637732100000|2021-11-24 05:35:00|1685.84|1683.64|1686.09|1683.89|1686.33|1684.13|1685.46|1683.26|0
1637732400000|2021-11-24 05:40:00|1686.33|1684.13|1687.08|1684.88|1687.08|1684.88|1685.84|1683.64|0
1637732700000|2021-11-24 05:45:00|1686.95|1684.75|1686.83|1684.63|1687.7|1685.5|1686.58|1684.38|0
1637733000000|2021-11-24 05:50:00|1686.58|1684.38|1688.33|1686.13|1688.58|1686.38|1686.33|1684.13|0
1637733300000|2021-11-24 05:55:00|1688.08|1685.88|1689.08|1686.88|1689.08|1686.88|1687.95|1685.75|0
1637733600000|2021-11-24 06:00:00|1688.83|1686.63|1690.58|1688.38|1690.83|1688.63|1688.33|1686.13|0
1637733900000|2021-11-24 06:05:00|1690.33|1688.13|1689.33|1687.13|1690.33|1688.13|1688.33|1686.13|0
1637734200000|2021-11-24 06:10:00|1689.2|1687|1689.83|1687.63|1690.08|1687.88|1689.08|1686.88|0
1637734500000|2021-11-24 06:15:00|1690.08|1687.88|1690.58|1688.38|1691.08|1688.88|1690.08|1687.88|0
1637734800000|2021-11-24 06:20:00|1690.95|1688.75|1690.83|1688.63|1691.08|1688.88|1690.58|1688.38|0
1637735100000|2021-11-24 06:25:00|1690.58|1688.38|1691.08|1688.88|1691.08|1688.88|1690.08|1687.88|0
1637735400000|2021-11-24 06:30:00|1691.33|1689.13|1691.33|1689.13|1691.58|1689.38|1690.58|1688.38|0
1637735700000|2021-11-24 06:35:00|1691.08|1688.88|1691.83|1689.63|1692.08|1689.88|1691.08|1688.88|0
1637736000000|2021-11-24 06:40:00|1691.58|1689.38|1692.33|1690.13|1693.08|1690.88|1691.58|1689.38|0
1637736300000|2021-11-24 06:45:00|1692.08|1689.88|1690.7|1688.5|1692.33|1690.13|1690.58|1688.38|0
1637736600000|2021-11-24 06:50:00|1690.83|1688.63|1691.08|1688.88|1691.58|1689.38|1690.58|1688.38|0
1637736900000|2021-11-24 06:55:00|1691.33|1689.13|1691.08|1688.88|1692.58|1690.38|1691.08|1688.88|0
1637737200000|2021-11-24 07:00:00|1691.83|1689.63|1692.08|1689.88|1692.83|1690.63|1691.08|1688.88|0
1637737500000|2021-11-24 07:05:00|1692.2|1690|1692.58|1690.38|1693.08|1690.88|1692.08|1689.88|0
1637737800000|2021-11-24 07:10:00|1692.83|1690.63|1690.83|1688.63|1692.83|1690.63|1690.33|1688.13|0
1637738100000|2021-11-24 07:15:00|1690.7|1688.5|1689.83|1687.63|1690.83|1688.63|1689.33|1687.13|0
1637738400000|2021-11-24 07:20:00|1689.58|1687.38|1688.83|1686.63|1689.83|1687.63|1688.33|1686.13|0
1637738700000|2021-11-24 07:25:00|1688.58|1686.38|1687.83|1685.63|1689.33|1687.13|1687.2|1685|0
1637739000000|2021-11-24 07:30:00|1688.08|1685.88|1685.33|1683.13|1688.08|1685.88|1685.08|1682.88|0
1637739300000|2021-11-24 07:35:00|1685.08|1682.88|1686.58|1684.38|1686.83|1684.63|1684.58|1682.38|0
1637739600000|2021-11-24 07:40:00|1686.83|1684.63|1687.58|1685.38|1687.58|1685.38|1686.33|1684.13|0
1637739900000|2021-11-24 07:45:00|1687.45|1685.25|1685.83|1683.63|1687.45|1685.25|1685.83|1683.63|0
1637740200000|2021-11-24 07:50:00|1686.33|1684.13|1686.58|1684.38|1687.58|1685.38|1686.08|1683.88|0
1637740500000|2021-11-24 07:55:00|1686.33|1684.13|1685.83|1683.63|1686.58|1684.38|1685.08|1682.88|0
1637740800000|2021-11-24 08:00:00|1686.08|1683.88|1686.09|1683.89|1686.84|1684.64|1683.34|1681.14|0
1637741100000|2021-11-24 08:05:00|1685.89|1684.09|1683.89|1682.09|1686.64|1684.84|1683.89|1682.09|0
1637741400000|2021-11-24 08:10:00|1683.64|1681.84|1683.39|1681.59|1684.89|1683.09|1682.64|1680.84|0
1637741700000|2021-11-24 08:15:00|1682.89|1681.09|1686.64|1684.84|1686.64|1684.84|1682.89|1681.09|0
1637742000000|2021-11-24 08:20:00|1686.39|1684.59|1687.38|1685.58|1687.88|1686.08|1684.64|1682.84|0
1637742300000|2021-11-24 08:25:00|1687.13|1685.33|1685.64|1683.84|1687.63|1685.83|1683.89|1682.09|0
1637742600000|2021-11-24 08:30:00|1685.51|1683.71|1686.5|1684.7|1687.38|1685.58|1683.51|1681.71|0
1637742900000|2021-11-24 08:35:00|1686.63|1684.83|1685.39|1683.59|1686.75|1684.95|1684.64|1682.84|0
1637743200000|2021-11-24 08:40:00|1685.51|1683.71|1687.13|1685.33|1687.13|1685.33|1685.51|1683.71|0
1637743500000|2021-11-24 08:45:00|1686.88|1685.08|1686.63|1684.83|1687.88|1686.08|1685.89|1684.09|0
1637743800000|2021-11-24 08:50:00|1686.5|1684.7|1685.39|1683.59|1686.88|1685.08|1684.64|1682.84|0
1637744100000|2021-11-24 08:55:00|1685.51|1683.71|1685.39|1683.59|1685.88|1684.08|1684.39|1682.59|0
1637744400000|2021-11-24 09:00:00|1685.14|1683.34|1681.89|1680.09|1685.63|1683.83|1681.64|1679.84|0
1637744700000|2021-11-24 09:05:00|1681.64|1679.84|1683.39|1681.59|1683.89|1682.09|1680.64|1678.84|0
1637745000000|2021-11-24 09:10:00|1683.64|1681.84|1682.89|1681.09|1684.64|1682.84|1682.39|1680.59|0
1637745300000|2021-11-24 09:15:00|1682.64|1680.84|1683.89|1682.09|1684.14|1682.34|1680.89|1679.09|0
1637745600000|2021-11-24 09:20:00|1684.64|1682.84|1686.63|1684.83|1686.63|1684.83|1684.64|1682.84|0
1637745900000|2021-11-24 09:25:00|1686.88|1685.08|1686.38|1684.58|1687.88|1686.08|1685.63|1683.83|0
1637746200000|2021-11-24 09:30:00|1686.13|1684.33|1684.88|1683.08|1686.13|1684.33|1684.38|1682.58|0
1637746500000|2021-11-24 09:35:00|1684.63|1682.83|1681.89|1680.09|1684.63|1682.83|1681.01|1679.21|0
1637746800000|2021-11-24 09:40:00|1681.39|1679.59|1679.64|1677.84|1682.39|1680.59|1678.89|1677.09|0
1637747100000|2021-11-24 09:45:00|1680.14|1678.34|1679.89|1678.09|1680.14|1678.34|1677.14|1675.34|0
1637747400000|2021-11-24 09:50:00|1679.64|1677.84|1672.64|1670.84|1679.64|1677.84|1672.14|1670.34|0
1637747700000|2021-11-24 09:55:00|1672.39|1670.59|1673.64|1671.84|1676.01|1674.21|1671.14|1669.34|0
1637748000000|2021-11-24 10:00:00|1673.39|1671.59|1677.14|1675.34|1677.51|1675.71|1672.14|1670.34|0
1637748300000|2021-11-24 10:05:00|1677.39|1675.59|1675.39|1673.59|1677.64|1675.84|1674.89|1673.09|0
1637748600000|2021-11-24 10:10:00|1674.64|1672.84|1677.64|1675.84|1677.64|1675.84|1674.39|1672.59|0
1637748900000|2021-11-24 10:15:00|1677.51|1675.71|1679.14|1677.34|1680.39|1678.59|1677.51|1675.71|0
1637749200000|2021-11-24 10:20:00|1679.64|1677.84|1678.39|1676.59|1679.89|1678.09|1677.39|1675.59|0
1637749500000|2021-11-24 10:25:00|1678.64|1676.84|1677.01|1675.21|1678.76|1676.96|1676.89|1675.09|0
1637749800000|2021-11-24 10:30:00|1676.89|1675.09|1677.76|1675.96|1678.14|1676.34|1675.64|1673.84|0
1637750100000|2021-11-24 10:35:00|1677.89|1676.09|1675.64|1673.84|1678.39|1676.59|1675.51|1673.71|0
1637750400000|2021-11-24 10:40:00|1675.14|1673.34|1676.64|1674.84|1677.14|1675.34|1674.76|1672.96|0
1637750700000|2021-11-24 10:45:00|1676.26|1674.46|1672.89|1671.09|1678.14|1676.34|1672.89|1671.09|0
1637751000000|2021-11-24 10:50:00|1672.39|1670.59|1672.89|1671.09|1673.64|1671.84|1671.39|1669.59|0
1637751300000|2021-11-24 10:55:00|1673.14|1671.34|1669.64|1667.84|1673.14|1671.34|1669.51|1667.71|0
1637751600000|2021-11-24 11:00:00|1669.89|1668.09|1669.39|1667.59|1670.64|1668.84|1668.64|1666.84|0
1637751900000|2021-11-24 11:05:00|1669.64|1667.84|1669.64|1667.84|1670.64|1668.84|1668.64|1666.84|0
1637752200000|2021-11-24 11:10:00|1669.51|1667.71|1669.39|1667.59|1670.64|1668.84|1668.64|1666.84|0
1637752500000|2021-11-24 11:15:00|1669.89|1668.09|1675.15|1673.35|1676.15|1674.35|1669.39|1667.59|0
1637752800000|2021-11-24 11:20:00|1675.27|1673.47|1674.9|1673.1|1677.52|1675.72|1673.91|1672.11|0
1637753100000|2021-11-24 11:25:00|1674.65|1672.85|1675.4|1673.6|1676.15|1674.35|1674.4|1672.6|0
1637753400000|2021-11-24 11:30:00|1675.65|1673.85|1676.52|1674.72|1677.15|1675.35|1674.65|1672.85|0
1637753700000|2021-11-24 11:35:00|1676.65|1674.85|1678.16|1676.36|1678.16|1676.36|1676.65|1674.85|0
1637754000000|2021-11-24 11:40:00|1678.4|1676.6|1681.9|1680.1|1681.9|1680.1|1678.4|1676.6|0
1637754300000|2021-11-24 11:45:00|1681.65|1679.85|1681.52|1679.72|1682.65|1680.85|1680.4|1678.6|0
1637754600000|2021-11-24 11:50:00|1681.65|1679.85|1678.9|1677.1|1682.15|1680.35|1678.9|1677.1|0
1637754900000|2021-11-24 11:55:00|1679.15|1677.35|1676.66|1674.86|1679.15|1677.35|1676.53|1674.73|0
1637755200000|2021-11-24 12:00:00|1677.65|1675.85|1677.4|1675.6|1680.15|1678.35|1676.28|1674.48|0
1637755500000|2021-11-24 12:05:00|1677.65|1675.85|1674.66|1672.86|1677.65|1675.85|1674.41|1672.61|0
1637755800000|2021-11-24 12:10:00|1674.41|1672.61|1674.66|1672.86|1676.41|1674.61|1674.16|1672.36|0
1637756100000|2021-11-24 12:15:00|1674.91|1673.11|1676.16|1674.36|1676.66|1674.86|1674.16|1672.36|0
1637756400000|2021-11-24 12:20:00|1675.91|1674.11|1673.41|1671.61|1675.91|1674.11|1673.16|1671.36|0
1637756700000|2021-11-24 12:25:00|1673.28|1671.48|1675.16|1673.36|1676.16|1674.36|1673.16|1671.36|0
1637757000000|2021-11-24 12:30:00|1674.91|1673.11|1674.91|1673.11|1675.16|1673.36|1672.91|1671.11|0
1637757300000|2021-11-24 12:35:00|1675.16|1673.36|1676.4|1674.6|1676.4|1674.6|1674.16|1672.36|0
1637757600000|2021-11-24 12:40:00|1676.16|1674.36|1675.28|1673.48|1677.4|1675.6|1674.16|1672.36|0
1637757900000|2021-11-24 12:45:00|1674.91|1673.11|1670.91|1669.11|1675.16|1673.36|1670.66|1668.86|0
1637758200000|2021-11-24 12:50:00|1671.78|1669.98|1673.41|1671.61|1673.66|1671.86|1670.91|1669.11|0
1637758500000|2021-11-24 12:55:00|1673.16|1671.36|1672.91|1671.11|1673.91|1672.11|1671.91|1670.11|0
1637758800000|2021-11-24 13:00:00|1673.16|1671.36|1673.41|1671.61|1674.41|1672.61|1672.66|1670.86|0
1637759100000|2021-11-24 13:05:00|1673.16|1671.36|1674.91|1673.11|1675.65|1673.85|1673.16|1671.36|0
1637759400000|2021-11-24 13:10:00|1675.15|1673.35|1674.91|1673.11|1675.4|1673.6|1674.03|1672.23|0
1637759700000|2021-11-24 13:15:00|1674.66|1672.86|1672.91|1671.11|1675.15|1673.35|1672.41|1670.61|0
1637760000000|2021-11-24 13:20:00|1672.66|1670.86|1674.41|1672.61|1674.9|1673.1|1672.41|1670.61|0
1637760300000|2021-11-24 13:25:00|1674.9|1673.1|1675.4|1673.6|1675.65|1673.85|1673.66|1671.86|0
1637760600000|2021-11-24 13:30:00|1675.15|1673.35|1678.9|1677.1|1679.65|1677.85|1674.03|1672.23|0
1637760900000|2021-11-24 13:35:00|1679.4|1677.6|1669.03|1667.23|1679.65|1677.85|1668.41|1666.61|0
1637761200000|2021-11-24 13:40:00|1668.91|1667.11|1671.66|1669.86|1671.91|1670.11|1668.16|1666.36|0
1637761500000|2021-11-24 13:45:00|1671.41|1669.61|1666.91|1665.11|1671.41|1669.61|1666.41|1664.61|0
1637761800000|2021-11-24 13:50:00|1666.66|1664.86|1663.66|1661.86|1666.66|1664.86|1662.66|1660.86|0
1637762100000|2021-11-24 13:55:00|1663.91|1662.11|1665.41|1663.61|1665.66|1663.86|1662.91|1661.11|0
1637762400000|2021-11-24 14:00:00|1665.16|1663.36|1667.41|1665.61|1667.91|1666.11|1665.16|1663.36|0
1637762700000|2021-11-24 14:05:00|1667.16|1665.36|1665.42|1663.62|1667.66|1665.86|1661.41|1659.61|0
1637763000000|2021-11-24 14:10:00|1665.54|1663.74|1664.67|1662.87|1666.42|1664.62|1662.67|1660.87|0
1637763300000|2021-11-24 14:15:00|1664.92|1663.12|1664.92|1663.12|1665.92|1664.12|1663.67|1661.87|0
1637763600000|2021-11-24 14:20:00|1665.17|1663.37|1666.17|1664.37|1666.67|1664.87|1663.67|1661.87|0
1637763900000|2021-11-24 14:25:00|1666.42|1664.62|1666.92|1665.12|1668.66|1666.86|1666.17|1664.37|0
1637764200000|2021-11-24 14:30:00|1665.92|1664.12|1664.92|1663.12|1667.79|1665.99|1659.42|1657.62|0
1637764500000|2021-11-24 14:35:00|1665.92|1664.12|1663.17|1661.37|1672.41|1670.61|1662.67|1660.87|0
1637764800000|2021-11-24 14:40:00|1662.42|1660.62|1661.42|1659.62|1663.92|1662.12|1659.17|1657.37|0
1637765100000|2021-11-24 14:45:00|1661.17|1659.37|1660.54|1658.74|1665.92|1664.12|1657.92|1656.12|0
1637765400000|2021-11-24 14:50:00|1660.67|1658.87|1660.43|1658.63|1665.16|1663.36|1657.92|1656.12|0
1637765700000|2021-11-24 14:55:00|1661.18|1659.38|1668.05|1666.25|1668.18|1666.38|1660.68|1658.88|0
1637766000000|2021-11-24 15:00:00|1667.93|1666.13|1675.92|1674.12|1677.92|1676.12|1662.18|1660.38|0
1637766300000|2021-11-24 15:05:00|1676.17|1674.37|1670.66|1668.86|1678.42|1676.62|1670.66|1668.86|0
1637766600000|2021-11-24 15:10:00|1671.16|1669.36|1670.41|1668.61|1673.16|1671.36|1665.42|1663.62|0
1637766900000|2021-11-24 15:15:00|1670.91|1669.11|1670.66|1668.86|1672.91|1671.11|1669.16|1667.36|0
1637767200000|2021-11-24 15:20:00|1671.16|1669.36|1675.41|1673.61|1676.91|1675.11|1669.41|1667.61|0
1637767500000|2021-11-24 15:25:00|1674.91|1673.11|1678.91|1677.11|1680.16|1678.36|1674.66|1672.86|0
1637767800000|2021-11-24 15:30:00|1679.41|1677.61|1675.91|1674.11|1679.91|1678.11|1675.41|1673.61|0
1637768100000|2021-11-24 15:35:00|1676.41|1674.61|1681.16|1679.36|1681.65|1679.85|1676.41|1674.61|0
1637768400000|2021-11-24 15:40:00|1680.66|1678.86|1675.16|1673.36|1681.65|1679.85|1674.66|1672.86|0
1637768700000|2021-11-24 15:45:00|1675.41|1673.61|1676.16|1674.36|1676.66|1674.86|1672.91|1671.11|0
1637769000000|2021-11-24 15:50:00|1676.41|1674.61|1679.41|1677.61|1680.66|1678.86|1676.41|1674.61|0
1637769300000|2021-11-24 15:55:00|1679.91|1678.11|1679.89|1678.09|1681.89|1680.09|1678.64|1676.84|0
1637769600000|2021-11-24 16:00:00|1679.64|1677.84|1677.14|1675.34|1681.14|1679.34|1675.14|1673.34|0
1637769900000|2021-11-24 16:05:00|1677.64|1675.84|1680.64|1678.84|1681.64|1679.84|1677.39|1675.59|0
1637770200000|2021-11-24 16:10:00|1680.89|1679.09|1684.39|1682.59|1685.14|1683.34|1680.89|1679.09|0
1637770500000|2021-11-24 16:15:00|1684.89|1683.09|1687.39|1685.59|1687.39|1685.59|1684.14|1682.34|0
1637770800000|2021-11-24 16:20:00|1687.14|1685.34|1689.88|1688.08|1689.88|1688.08|1687.14|1685.34|0
1637771100000|2021-11-24 16:25:00|1690.13|1688.33|1689.38|1687.58|1690.13|1688.33|1687.38|1685.58|0
1637771400000|2021-11-24 16:30:00|1689.88|1688.08|1686.38|1684.58|1692.63|1690.83|1686.38|1684.58|0
1637771700000|2021-11-24 16:35:00|1686.63|1684.83|1686.38|1684.58|1687.63|1685.83|1684.38|1682.58|0
1637772000000|2021-11-24 16:40:00|1685.88|1684.08|1687.76|1685.96|1687.76|1685.96|1684.63|1682.83|0
1637772300000|2021-11-24 16:45:00|1687.39|1685.59|1690.13|1688.33|1690.63|1688.83|1686.64|1684.84|0
1637772600000|2021-11-24 16:50:00|1690.38|1688.58|1688.39|1686.59|1690.88|1689.08|1688.14|1686.34|0
1637772900000|2021-11-24 16:55:00|1688.89|1687.09|1686.14|1684.34|1688.89|1687.09|1685.14|1683.34|0
1637773200000|2021-11-24 17:00:00|1685.76|1683.96|1686.64|1684.84|1686.89|1685.09|1684.39|1682.59|0
1637773500000|2021-11-24 17:05:00|1686.39|1684.59|1685.51|1683.71|1687.89|1686.09|1684.64|1682.84|0
1637773800000|2021-11-24 17:10:00|1685.39|1683.59|1689.63|1687.83|1689.88|1688.08|1685.39|1683.59|0
1637774100000|2021-11-24 17:15:00|1689.38|1687.58|1686.89|1685.09|1689.5|1687.7|1685.64|1683.84|0
1637774400000|2021-11-24 17:20:00|1686.64|1684.84|1684.89|1683.09|1686.89|1685.09|1682.89|1681.09|0
1637774700000|2021-11-24 17:25:00|1684.64|1682.84|1683.88|1682.08|1684.89|1683.09|1682.89|1681.09|0
1637775000000|2021-11-24 17:30:00|1683.63|1681.83|1685.38|1683.58|1685.88|1684.08|1683.38|1681.58|0
1637775300000|2021-11-24 17:35:00|1685.13|1683.33|1688.38|1686.58|1688.63|1686.83|1685.13|1683.33|0
1637775600000|2021-11-24 17:40:00|1688.13|1686.33|1688.13|1686.33|1688.88|1687.08|1686.63|1684.83|0
1637775900000|2021-11-24 17:45:00|1688.38|1686.58|1691.13|1689.33|1691.38|1689.58|1688.13|1686.33|0
1637776200000|2021-11-24 17:50:00|1691.38|1689.58|1691.63|1689.83|1692.13|1690.33|1689.63|1687.83|0
1637776500000|2021-11-24 17:55:00|1691.88|1690.08|1692.12|1690.32|1692.37|1690.57|1690.63|1688.83|0
1637776800000|2021-11-24 18:00:00|1692.37|1690.57|1691.12|1689.32|1694.87|1693.07|1690.87|1689.07|0
1637777100000|2021-11-24 18:05:00|1691.37|1689.57|1693.37|1691.57|1693.87|1692.07|1691.12|1689.32|0
1637777400000|2021-11-24 18:10:00|1693.62|1691.82|1693.62|1691.82|1694.49|1692.69|1693.12|1691.32|0
1637777700000|2021-11-24 18:15:00|1693.87|1692.07|1693.37|1691.57|1694.62|1692.82|1692.87|1691.07|0
1637778000000|2021-11-24 18:20:00|1693.24|1691.44|1695.12|1693.32|1695.37|1693.57|1692.87|1691.07|0
1637778300000|2021-11-24 18:25:00|1694.87|1693.07|1693.87|1692.07|1695.62|1693.82|1693.12|1691.32|0
1637778600000|2021-11-24 18:30:00|1694.62|1692.82|1693.62|1691.82|1695.12|1693.32|1693.12|1691.32|0
1637778900000|2021-11-24 18:35:00|1693.87|1692.07|1692.12|1690.32|1694.87|1693.07|1690.87|1689.07|0
1637779200000|2021-11-24 18:40:00|1692.37|1690.57|1692.37|1690.57|1693.87|1692.07|1691.37|1689.57|0
1637779500000|2021-11-24 18:45:00|1692.12|1690.32|1692.62|1690.82|1693.37|1691.57|1691.12|1689.32|0
1637779800000|2021-11-24 18:50:00|1692.74|1690.94|1691.87|1690.07|1693.12|1691.32|1691.62|1689.82|0
1637780100000|2021-11-24 18:55:00|1691.62|1689.82|1690.37|1688.57|1691.87|1690.07|1690.12|1688.32|0
1637780400000|2021-11-24 19:00:00|1690.24|1688.44|1689.87|1688.07|1696.12|1694.32|1687.13|1685.33|0
1637780700000|2021-11-24 19:05:00|1690.12|1688.32|1683.63|1681.83|1691.62|1689.82|1683.13|1681.33|0
1637781000000|2021-11-24 19:10:00|1683.88|1682.08|1683.15|1681.35|1684.63|1682.83|1678.87|1677.07|0
1637781300000|2021-11-24 19:15:00|1683.4|1681.6|1688.4|1686.6|1689.15|1687.35|1682.65|1680.85|0
1637781600000|2021-11-24 19:20:00|1688.65|1686.85|1688.15|1686.35|1688.9|1687.1|1686.15|1684.35|0
1637781900000|2021-11-24 19:25:00|1688.4|1686.6|1684.15|1682.35|1688.9|1687.1|1683.4|1681.6|0
1637782200000|2021-11-24 19:30:00|1684.9|1683.1|1686.15|1684.35|1688.4|1686.6|1684.65|1682.85|0
1637782500000|2021-11-24 19:35:00|1685.9|1684.1|1686.15|1684.35|1686.9|1685.1|1685.15|1683.35|0
1637782800000|2021-11-24 19:40:00|1686.4|1684.6|1690.65|1688.85|1690.9|1689.1|1684.65|1682.85|0
1637783100000|2021-11-24 19:45:00|1690.9|1689.1|1690.39|1688.59|1692.9|1691.1|1690.39|1688.59|0
1637783400000|2021-11-24 19:50:00|1690.64|1688.84|1692.64|1690.84|1693.89|1692.09|1690.64|1688.84|0
1637783700000|2021-11-24 19:55:00|1692.89|1691.09|1691.89|1690.09|1693.89|1692.09|1691.64|1689.84|0
1637784000000|2021-11-24 20:00:00|1691.64|1689.84|1691.89|1690.09|1692.89|1691.09|1689.64|1687.84|0
1637784300000|2021-11-24 20:05:00|1692.14|1690.34|1697.38|1695.58|1697.63|1695.83|1691.64|1689.84|0
1637784600000|2021-11-24 20:10:00|1697.13|1695.33|1698.13|1696.33|1698.13|1696.33|1695.63|1693.83|0
1637784900000|2021-11-24 20:15:00|1698.38|1696.58|1698.88|1697.08|1699.38|1697.58|1696.88|1695.08|0
1637785200000|2021-11-24 20:20:00|1698.63|1696.83|1697.63|1695.83|1700.13|1698.33|1697.63|1695.83|0
1637785500000|2021-11-24 20:25:00|1697.88|1696.08|1699.13|1697.33|1699.88|1698.08|1697.88|1696.08|0
1637785800000|2021-11-24 20:30:00|1699.38|1697.58|1696.39|1694.59|1699.63|1697.83|1694.64|1692.84|0
1637786100000|2021-11-24 20:35:00|1696.14|1694.34|1699.39|1697.59|1700.39|1698.59|1696.14|1694.34|0
1637786400000|2021-11-24 20:40:00|1699.14|1697.34|1697.39|1695.59|1699.39|1697.59|1695.89|1694.09|0
1637786700000|2021-11-24 20:45:00|1697.14|1695.34|1695.89|1694.09|1697.39|1695.59|1694.39|1692.59|0
1637787000000|2021-11-24 20:50:00|1696.64|1694.84|1700.14|1698.34|1701.13|1699.33|1696.64|1694.84|0
1637787300000|2021-11-24 20:55:00|1700.63|1698.83|1700.38|1698.58|1701.13|1699.33|1697.89|1696.09|0
1637787600000|2021-11-24 21:00:00|1699.39|1697.59|1700.88|1699.08|1700.88|1699.08|1698.14|1696.34|0
1637787900000|2021-11-24 21:05:00|1700.63|1698.83|1699.64|1697.84|1701.38|1699.58|1699.39|1697.59|0
1637788200000|2021-11-24 21:10:00|1700.13|1698.33|1700.88|1699.08|1701.38|1699.58|1699.64|1697.84|0
1637788500000|2021-11-24 21:15:00|1701.08|1698.88|1700.08|1697.88|1701.08|1698.88|1699.84|1697.64|0
1637788800000|2021-11-24 21:20:00|1699.83|1697.63|1700.83|1698.63|1700.83|1698.63|1699.83|1697.63|0
1637789100000|2021-11-24 21:25:00|1701.08|1698.88|1701.33|1699.13|1701.33|1699.13|1700.33|1698.13|0
1637789400000|2021-11-24 21:30:00|1701.58|1699.38|1701.83|1699.63|1702.33|1700.13|1701.58|1699.38|0
1637789700000|2021-11-24 21:35:00|1702.08|1699.88|1702.33|1700.13|1702.33|1700.13|1701.95|1699.75|0
1637790000000|2021-11-24 21:40:00|1702.45|1700.25|1702.58|1700.38|1703.33|1701.13|1702.33|1700.13|0
1637790300000|2021-11-24 21:45:00|1702.33|1700.13|1702.08|1699.88|1702.58|1700.38|1701.83|1699.63|0
1637790600000|2021-11-24 21:50:00|1702.33|1700.13|1702.58|1700.38|1702.83|1700.63|1702.08|1699.88|0
1637790900000|2021-11-24 21:55:00|1702.33|1700.13|1701.7|1699.5|1702.45|1700.25|1701.7|1699.5|0
1637791200000|2021-11-24 22:00:00|1701.63|1699.43|1701.63|1699.43|1701.63|1699.43|1701.3|1699.1|0
1637712000000|2021-11-24 00:00:00|1683.84|1681.64|1687.59|1685.39|1688.09|1685.89|1683.84|1681.64|0
1637712300000|2021-11-24 00:05:00|1687.84|1685.64|1687.59|1685.39|1688.84|1686.64|1687.34|1685.14|0
1637712600000|2021-11-24 00:10:00|1687.84|1685.64|1688.09|1685.89|1688.84|1686.64|1687.84|1685.64|0
1637712900000|2021-11-24 00:15:00|1688.34|1686.14|1687.34|1685.14|1688.84|1686.64|1687.34|1685.14|0
1637713200000|2021-11-24 00:20:00|1687.09|1684.89|1686.34|1684.14|1687.59|1685.39|1686.34|1684.14|0
1637713500000|2021-11-24 00:25:00|1686.59|1684.39|1687.34|1685.14|1687.34|1685.14|1686.09|1683.89|0
1637713800000|2021-11-24 00:30:00|1687.09|1684.89|1685.84|1683.64|1687.34|1685.14|1685.59|1683.39|0
1637714100000|2021-11-24 00:35:00|1685.59|1683.39|1685.34|1683.14|1686.09|1683.89|1685.09|1682.89|0
1637714400000|2021-11-24 00:40:00|1685.59|1683.39|1685.09|1682.89|1686.59|1684.39|1685.09|1682.89|0
1637714700000|2021-11-24 00:45:00|1685.34|1683.14|1685.09|1682.89|1685.59|1683.39|1684.84|1682.64|0
1637715000000|2021-11-24 00:50:00|1684.84|1682.64|1687.09|1684.89|1687.09|1684.89|1684.59|1682.39|0
1637715300000|2021-11-24 00:55:00|1687.34|1685.14|1686.34|1684.14|1687.34|1685.14|1686.34|1684.14|0
1637715600000|2021-11-24 01:00:00|1686.59|1684.39|1686.84|1684.64|1688.84|1686.64|1686.34|1684.14|0
1637715900000|2021-11-24 01:05:00|1686.59|1684.39|1686.59|1684.39|1687.34|1685.14|1686.59|1684.39|0
1637716200000|2021-11-24 01:10:00|1686.34|1684.14|1686.34|1684.14|1686.84|1684.64|1686.34|1684.14|0
1637716500000|2021-11-24 01:15:00|1686.59|1684.39|1688.46|1686.26|1688.84|1686.64|1686.59|1684.39|0
1637716800000|2021-11-24 01:20:00|1688.59|1686.39|1688.09|1685.89|1689.09|1686.89|1687.84|1685.64|0
1637717100000|2021-11-24 01:25:00|1688.59|1686.39|1688.59|1686.39|1688.84|1686.64|1687.59|1685.39|0
1637717400000|2021-11-24 01:30:00|1688.34|1686.14|1689.34|1687.14|1689.59|1687.39|1688.34|1686.14|0
1637717700000|2021-11-24 01:35:00|1689.09|1686.89|1688.59|1686.39|1689.84|1687.64|1688.09|1685.89|0
1637718000000|2021-11-24 01:40:00|1688.34|1686.14|1688.34|1686.14|1688.59|1686.39|1687.84|1685.64|0
1637718300000|2021-11-24 01:45:00|1688.59|1686.39|1688.59|1686.39|1689.09|1686.89|1688.34|1686.14|0
1637718600000|2021-11-24 01:50:00|1688.84|1686.64|1689.34|1687.14|1689.34|1687.14|1688.84|1686.64|0
1637718900000|2021-11-24 01:55:00|1689.09|1686.89|1688.59|1686.39|1689.34|1687.14|1688.09|1685.89|0
1637719200000|2021-11-24 02:00:00|1688.34|1686.14|1684.84|1682.64|1688.34|1686.14|1684.34|1682.14|0
1637719500000|2021-11-24 02:05:00|1684.59|1682.39|1684.46|1682.26|1685.84|1683.64|1684.09|1681.89|0
1637719800000|2021-11-24 02:10:00|1684.34|1682.14|1683.59|1681.39|1685.09|1682.89|1683.46|1681.26|0
1637720100000|2021-11-24 02:15:00|1683.84|1681.64|1684.09|1681.89|1684.34|1682.14|1683.59|1681.39|0
1637720400000|2021-11-24 02:20:00|1683.84|1681.64|1683.34|1681.14|1684.59|1682.39|1683.34|1681.14|0
1637720700000|2021-11-24 02:25:00|1683.59|1681.39|1684.09|1681.89|1684.84|1682.64|1683.34|1681.14|0
1637721000000|2021-11-24 02:30:00|1683.84|1681.64|1684.84|1682.64|1685.09|1682.89|1683.84|1681.64|0
1637721300000|2021-11-24 02:35:00|1684.59|1682.39|1684.71|1682.51|1685.09|1682.89|1684.34|1682.14|0
1637721600000|2021-11-24 02:40:00|1684.84|1682.64|1684.34|1682.14|1685.09|1682.89|1683.84|1681.64|0
1637721900000|2021-11-24 02:45:00|1684.21|1682.01|1684.09|1681.89|1684.59|1682.39|1684.09|1681.89|0
1637722200000|2021-11-24 02:50:00|1684.34|1682.14|1684.59|1682.39|1685.09|1682.89|1684.09|1681.89|0
1637722500000|2021-11-24 02:55:00|1684.34|1682.14|1684.34|1682.14|1684.59|1682.39|1683.84|1681.64|0
1637722800000|2021-11-24 03:00:00|1684.46|1682.26|1680.34|1678.14|1684.84|1682.64|1680.34|1678.14|0
1637723100000|2021-11-24 03:05:00|1679.84|1677.64|1680.59|1678.39|1681.09|1678.89|1679.34|1677.14|0
1637723400000|2021-11-24 03:10:00|1680.34|1678.14|1681.09|1678.89|1681.34|1679.14|1680.09|1677.89|0
1637723700000|2021-11-24 03:15:00|1681.34|1679.14|1681.59|1679.39|1682.09|1679.89|1681.09|1678.89|0
1637724000000|2021-11-24 03:20:00|1681.71|1679.51|1682.59|1680.39|1683.09|1680.89|1681.59|1679.39|0
1637724300000|2021-11-24 03:25:00|1682.34|1680.14|1683.84|1681.64|1684.09|1681.89|1682.34|1680.14|0
1637724600000|2021-11-24 03:30:00|1683.59|1681.39|1683.09|1680.89|1683.84|1681.64|1683.09|1680.89|0
1637724900000|2021-11-24 03:35:00|1682.84|1680.64|1683.09|1680.89|1684.09|1681.89|1682.84|1680.64|0
1637725200000|2021-11-24 03:40:00|1682.84|1680.64|1682.34|1680.14|1683.09|1680.89|1682.34|1680.14|0
1637725500000|2021-11-24 03:45:00|1682.09|1679.89|1681.84|1679.64|1682.09|1679.89|1681.59|1679.39|0
1637725800000|2021-11-24 03:50:00|1681.59|1679.39|1682.34|1680.14|1682.84|1680.64|1681.59|1679.39|0
1637726100000|2021-11-24 03:55:00|1682.59|1680.39|1682.09|1679.89|1682.59|1680.39|1681.84|1679.64|0
1637726400000|2021-11-24 04:00:00|1681.84|1679.64|1680.34|1678.14|1682.09|1679.89|1680.34|1678.14|0
1637726700000|2021-11-24 04:05:00|1680.09|1677.89|1679.84|1677.64|1680.09|1677.89|1678.84|1676.64|0
1637727000000|2021-11-24 04:10:00|1680.09|1677.89|1677.09|1674.89|1680.09|1677.89|1677.09|1674.89|0
1637727300000|2021-11-24 04:15:00|1677.34|1675.14|1677.96|1675.76|1677.96|1675.76|1676.84|1674.64|0
1637727600000|2021-11-24 04:20:00|1677.84|1675.64|1677.34|1675.14|1678.09|1675.89|1676.84|1674.64|0
1637727900000|2021-11-24 04:25:00|1677.59|1675.39|1678.59|1676.39|1678.59|1676.39|1677.34|1675.14|0
1637728200000|2021-11-24 04:30:00|1678.34|1676.14|1678.34|1676.14|1678.84|1676.64|1677.84|1675.64|0
1637728500000|2021-11-24 04:35:00|1678.59|1676.39|1679.09|1676.89|1679.59|1677.39|1678.34|1676.14|0
1637728800000|2021-11-24 04:40:00|1678.96|1676.76|1679.09|1676.89|1679.59|1677.39|1678.96|1676.76|0
1637729100000|2021-11-24 04:45:00|1678.84|1676.64|1679.59|1677.39|1679.59|1677.39|1678.34|1676.14|0
1637729400000|2021-11-24 04:50:00|1679.84|1677.64|1679.59|1677.39|1680.09|1677.89|1679.34|1677.14|0
1637729700000|2021-11-24 04:55:00|1679.84|1677.64|1679.09|1676.89|1679.84|1677.64|1678.84|1676.64|0
1637730000000|2021-11-24 05:00:00|1678.84|1676.64|1680.59|1678.39|1680.84|1678.64|1678.84|1676.64|0
1637730300000|2021-11-24 05:05:00|1680.84|1678.64|1680.84|1678.64|1681.59|1679.39|1680.59|1678.39|0
1637730600000|2021-11-24 05:10:00|1680.96|1678.76|1682.34|1680.14|1682.34|1680.14|1680.34|1678.14|0
1637730900000|2021-11-24 05:15:00|1682.21|1680.01|1682.09|1679.89|1683.09|1680.89|1681.84|1679.64|0
1637731200000|2021-11-24 05:20:00|1682.21|1680.01|1682.09|1679.89|1682.71|1680.51|1681.84|1679.64|0
1637731500000|2021-11-24 05:25:00|1682.21|1680.01|1683.09|1680.89|1683.34|1681.14|1681.71|1679.51|0
1637731800000|2021-11-24 05:30:00|1683.34|1681.14|1686.09|1683.89|1686.7|1684.5|1683.34|1681.14|0
1637732100000|2021-11-24 05:35:00|1685.84|1683.64|1686.09|1683.89|1686.33|1684.13|1685.46|1683.26|0
1637732400000|2021-11-24 05:40:00|1686.33|1684.13|1687.08|1684.88|1687.08|1684.88|1685.84|1683.64|0
1637732700000|2021-11-24 05:45:00|1686.95|1684.75|1686.83|1684.63|1687.7|1685.5|1686.58|1684.38|0
1637733000000|2021-11-24 05:50:00|1686.58|1684.38|1688.33|1686.13|1688.58|1686.38|1686.33|1684.13|0
1637733300000|2021-11-24 05:55:00|1688.08|1685.88|1689.08|1686.88|1689.08|1686.88|1687.95|1685.75|0
1637733600000|2021-11-24 06:00:00|1688.83|1686.63|1690.58|1688.38|1690.83|1688.63|1688.33|1686.13|0
1637733900000|2021-11-24 06:05:00|1690.33|1688.13|1689.33|1687.13|1690.33|1688.13|1688.33|1686.13|0
1637734200000|2021-11-24 06:10:00|1689.2|1687|1689.83|1687.63|1690.08|1687.88|1689.08|1686.88|0
1637734500000|2021-11-24 06:15:00|1690.08|1687.88|1690.58|1688.38|1691.08|1688.88|1690.08|1687.88|0
1637734800000|2021-11-24 06:20:00|1690.95|1688.75|1690.83|1688.63|1691.08|1688.88|1690.58|1688.38|0
1637735100000|2021-11-24 06:25:00|1690.58|1688.38|1691.08|1688.88|1691.08|1688.88|1690.08|1687.88|0
1637735400000|2021-11-24 06:30:00|1691.33|1689.13|1691.33|1689.13|1691.58|1689.38|1690.58|1688.38|0
1637735700000|2021-11-24 06:35:00|1691.08|1688.88|1691.83|1689.63|1692.08|1689.88|1691.08|1688.88|0
1637736000000|2021-11-24 06:40:00|1691.58|1689.38|1692.33|1690.13|1693.08|1690.88|1691.58|1689.38|0
1637736300000|2021-11-24 06:45:00|1692.08|1689.88|1690.7|1688.5|1692.33|1690.13|1690.58|1688.38|0
1637736600000|2021-11-24 06:50:00|1690.83|1688.63|1691.08|1688.88|1691.58|1689.38|1690.58|1688.38|0
1637736900000|2021-11-24 06:55:00|1691.33|1689.13|1691.08|1688.88|1692.58|1690.38|1691.08|1688.88|0
1637737200000|2021-11-24 07:00:00|1691.83|1689.63|1692.08|1689.88|1692.83|1690.63|1691.08|1688.88|0
1637737500000|2021-11-24 07:05:00|1692.2|1690|1692.58|1690.38|1693.08|1690.88|1692.08|1689.88|0
1637737800000|2021-11-24 07:10:00|1692.83|1690.63|1690.83|1688.63|1692.83|1690.63|1690.33|1688.13|0
1637738100000|2021-11-24 07:15:00|1690.7|1688.5|1689.83|1687.63|1690.83|1688.63|1689.33|1687.13|0
1637738400000|2021-11-24 07:20:00|1689.58|1687.38|1688.83|1686.63|1689.83|1687.63|1688.33|1686.13|0
1637738700000|2021-11-24 07:25:00|1688.58|1686.38|1687.83|1685.63|1689.33|1687.13|1687.2|1685|0
1637739000000|2021-11-24 07:30:00|1688.08|1685.88|1685.33|1683.13|1688.08|1685.88|1685.08|1682.88|0
1637739300000|2021-11-24 07:35:00|1685.08|1682.88|1686.58|1684.38|1686.83|1684.63|1684.58|1682.38|0
1637739600000|2021-11-24 07:40:00|1686.83|1684.63|1687.58|1685.38|1687.58|1685.38|1686.33|1684.13|0
1637739900000|2021-11-24 07:45:00|1687.45|1685.25|1685.83|1683.63|1687.45|1685.25|1685.83|1683.63|0
1637740200000|2021-11-24 07:50:00|1686.33|1684.13|1686.58|1684.38|1687.58|1685.38|1686.08|1683.88|0
1637740500000|2021-11-24 07:55:00|1686.33|1684.13|1685.83|1683.63|1686.58|1684.38|1685.08|1682.88|0
1637740800000|2021-11-24 08:00:00|1686.08|1683.88|1686.09|1683.89|1686.84|1684.64|1683.34|1681.14|0
1637741100000|2021-11-24 08:05:00|1685.89|1684.09|1683.89|1682.09|1686.64|1684.84|1683.89|1682.09|0
1637741400000|2021-11-24 08:10:00|1683.64|1681.84|1683.39|1681.59|1684.89|1683.09|1682.64|1680.84|0
1637741700000|2021-11-24 08:15:00|1682.89|1681.09|1686.64|1684.84|1686.64|1684.84|1682.89|1681.09|0
1637742000000|2021-11-24 08:20:00|1686.39|1684.59|1687.38|1685.58|1687.88|1686.08|1684.64|1682.84|0
1637742300000|2021-11-24 08:25:00|1687.13|1685.33|1685.64|1683.84|1687.63|1685.83|1683.89|1682.09|0
1637742600000|2021-11-24 08:30:00|1685.51|1683.71|1686.5|1684.7|1687.38|1685.58|1683.51|1681.71|0
1637742900000|2021-11-24 08:35:00|1686.63|1684.83|1685.39|1683.59|1686.75|1684.95|1684.64|1682.84|0
1637743200000|2021-11-24 08:40:00|1685.51|1683.71|1687.13|1685.33|1687.13|1685.33|1685.51|1683.71|0
1637743500000|2021-11-24 08:45:00|1686.88|1685.08|1686.63|1684.83|1687.88|1686.08|1685.89|1684.09|0
1637743800000|2021-11-24 08:50:00|1686.5|1684.7|1685.39|1683.59|1686.88|1685.08|1684.64|1682.84|0
1637744100000|2021-11-24 08:55:00|1685.51|1683.71|1685.39|1683.59|1685.88|1684.08|1684.39|1682.59|0
1637744400000|2021-11-24 09:00:00|1685.14|1683.34|1681.89|1680.09|1685.63|1683.83|1681.64|1679.84|0
1637744700000|2021-11-24 09:05:00|1681.64|1679.84|1683.39|1681.59|1683.89|1682.09|1680.64|1678.84|0
1637745000000|2021-11-24 09:10:00|1683.64|1681.84|1682.89|1681.09|1684.64|1682.84|1682.39|1680.59|0
1637745300000|2021-11-24 09:15:00|1682.64|1680.84|1683.89|1682.09|1684.14|1682.34|1680.89|1679.09|0
1637745600000|2021-11-24 09:20:00|1684.64|1682.84|1686.63|1684.83|1686.63|1684.83|1684.64|1682.84|0
1637745900000|2021-11-24 09:25:00|1686.88|1685.08|1686.38|1684.58|1687.88|1686.08|1685.63|1683.83|0
1637746200000|2021-11-24 09:30:00|1686.13|1684.33|1684.88|1683.08|1686.13|1684.33|1684.38|1682.58|0
1637746500000|2021-11-24 09:35:00|1684.63|1682.83|1681.89|1680.09|1684.63|1682.83|1681.01|1679.21|0
1637746800000|2021-11-24 09:40:00|1681.39|1679.59|1679.64|1677.84|1682.39|1680.59|1678.89|1677.09|0
1637747100000|2021-11-24 09:45:00|1680.14|1678.34|1679.89|1678.09|1680.14|1678.34|1677.14|1675.34|0
1637747400000|2021-11-24 09:50:00|1679.64|1677.84|1672.64|1670.84|1679.64|1677.84|1672.14|1670.34|0
1637747700000|2021-11-24 09:55:00|1672.39|1670.59|1673.64|1671.84|1676.01|1674.21|1671.14|1669.34|0
1637748000000|2021-11-24 10:00:00|1673.39|1671.59|1677.14|1675.34|1677.51|1675.71|1672.14|1670.34|0
1637748300000|2021-11-24 10:05:00|1677.39|1675.59|1675.39|1673.59|1677.64|1675.84|1674.89|1673.09|0
1637748600000|2021-11-24 10:10:00|1674.64|1672.84|1677.64|1675.84|1677.64|1675.84|1674.39|1672.59|0
1637748900000|2021-11-24 10:15:00|1677.51|1675.71|1679.14|1677.34|1680.39|1678.59|1677.51|1675.71|0
1637749200000|2021-11-24 10:20:00|1679.64|1677.84|1678.39|1676.59|1679.89|1678.09|1677.39|1675.59|0
1637749500000|2021-11-24 10:25:00|1678.64|1676.84|1677.01|1675.21|1678.76|1676.96|1676.89|1675.09|0
1637749800000|2021-11-24 10:30:00|1676.89|1675.09|1677.76|1675.96|1678.14|1676.34|1675.64|1673.84|0
1637750100000|2021-11-24 10:35:00|1677.89|1676.09|1675.64|1673.84|1678.39|1676.59|1675.51|1673.71|0
1637750400000|2021-11-24 10:40:00|1675.14|1673.34|1676.64|1674.84|1677.14|1675.34|1674.76|1672.96|0
1637750700000|2021-11-24 10:45:00|1676.26|1674.46|1672.89|1671.09|1678.14|1676.34|1672.89|1671.09|0
1637751000000|2021-11-24 10:50:00|1672.39|1670.59|1672.89|1671.09|1673.64|1671.84|1671.39|1669.59|0
1637751300000|2021-11-24 10:55:00|1673.14|1671.34|1669.64|1667.84|1673.14|1671.34|1669.51|1667.71|0
1637751600000|2021-11-24 11:00:00|1669.89|1668.09|1669.39|1667.59|1670.64|1668.84|1668.64|1666.84|0
1637751900000|2021-11-24 11:05:00|1669.64|1667.84|1669.64|1667.84|1670.64|1668.84|1668.64|1666.84|0
1637752200000|2021-11-24 11:10:00|1669.51|1667.71|1669.39|1667.59|1670.64|1668.84|1668.64|1666.84|0
1637752500000|2021-11-24 11:15:00|1669.89|1668.09|1675.15|1673.35|1676.15|1674.35|1669.39|1667.59|0
1637752800000|2021-11-24 11:20:00|1675.27|1673.47|1674.9|1673.1|1677.52|1675.72|1673.91|1672.11|0
1637753100000|2021-11-24 11:25:00|1674.65|1672.85|1675.4|1673.6|1676.15|1674.35|1674.4|1672.6|0
1637753400000|2021-11-24 11:30:00|1675.65|1673.85|1676.52|1674.72|1677.15|1675.35|1674.65|1672.85|0
1637753700000|2021-11-24 11:35:00|1676.65|1674.85|1678.16|1676.36|1678.16|1676.36|1676.65|1674.85|0
1637754000000|2021-11-24 11:40:00|1678.4|1676.6|1681.9|1680.1|1681.9|1680.1|1678.4|1676.6|0
1637754300000|2021-11-24 11:45:00|1681.65|1679.85|1681.52|1679.72|1682.65|1680.85|1680.4|1678.6|0
1637754600000|2021-11-24 11:50:00|1681.65|1679.85|1678.9|1677.1|1682.15|1680.35|1678.9|1677.1|0
1637754900000|2021-11-24 11:55:00|1679.15|1677.35|1676.66|1674.86|1679.15|1677.35|1676.53|1674.73|0
1637755200000|2021-11-24 12:00:00|1677.65|1675.85|1677.4|1675.6|1680.15|1678.35|1676.28|1674.48|0
1637755500000|2021-11-24 12:05:00|1677.65|1675.85|1674.66|1672.86|1677.65|1675.85|1674.41|1672.61|0
1637755800000|2021-11-24 12:10:00|1674.41|1672.61|1674.66|1672.86|1676.41|1674.61|1674.16|1672.36|0
1637756100000|2021-11-24 12:15:00|1674.91|1673.11|1676.16|1674.36|1676.66|1674.86|1674.16|1672.36|0
1637756400000|2021-11-24 12:20:00|1675.91|1674.11|1673.41|1671.61|1675.91|1674.11|1673.16|1671.36|0
1637756700000|2021-11-24 12:25:00|1673.28|1671.48|1675.16|1673.36|1676.16|1674.36|1673.16|1671.36|0
1637757000000|2021-11-24 12:30:00|1674.91|1673.11|1674.91|1673.11|1675.16|1673.36|1672.91|1671.11|0
1637757300000|2021-11-24 12:35:00|1675.16|1673.36|1676.4|1674.6|1676.4|1674.6|1674.16|1672.36|0
1637757600000|2021-11-24 12:40:00|1676.16|1674.36|1675.28|1673.48|1677.4|1675.6|1674.16|1672.36|0
1637757900000|2021-11-24 12:45:00|1674.91|1673.11|1670.91|1669.11|1675.16|1673.36|1670.66|1668.86|0
1637758200000|2021-11-24 12:50:00|1671.78|1669.98|1673.41|1671.61|1673.66|1671.86|1670.91|1669.11|0
1637758500000|2021-11-24 12:55:00|1673.16|1671.36|1672.91|1671.11|1673.91|1672.11|1671.91|1670.11|0
1637758800000|2021-11-24 13:00:00|1673.16|1671.36|1673.41|1671.61|1674.41|1672.61|1672.66|1670.86|0
1637759100000|2021-11-24 13:05:00|1673.16|1671.36|1674.91|1673.11|1675.65|1673.85|1673.16|1671.36|0
1637759400000|2021-11-24 13:10:00|1675.15|1673.35|1674.91|1673.11|1675.4|1673.6|1674.03|1672.23|0
1637759700000|2021-11-24 13:15:00|1674.66|1672.86|1672.91|1671.11|1675.15|1673.35|1672.41|1670.61|0
1637760000000|2021-11-24 13:20:00|1672.66|1670.86|1674.41|1672.61|1674.9|1673.1|1672.41|1670.61|0
1637760300000|2021-11-24 13:25:00|1674.9|1673.1|1675.4|1673.6|1675.65|1673.85|1673.66|1671.86|0
1637760600000|2021-11-24 13:30:00|1675.15|1673.35|1678.9|1677.1|1679.65|1677.85|1674.03|1672.23|0
1637760900000|2021-11-24 13:35:00|1679.4|1677.6|1669.03|1667.23|1679.65|1677.85|1668.41|1666.61|0
1637761200000|2021-11-24 13:40:00|1668.91|1667.11|1671.66|1669.86|1671.91|1670.11|1668.16|1666.36|0
1637761500000|2021-11-24 13:45:00|1671.41|1669.61|1666.91|1665.11|1671.41|1669.61|1666.41|1664.61|0
1637761800000|2021-11-24 13:50:00|1666.66|1664.86|1663.66|1661.86|1666.66|1664.86|1662.66|1660.86|0
1637762100000|2021-11-24 13:55:00|1663.91|1662.11|1665.41|1663.61|1665.66|1663.86|1662.91|1661.11|0
1637762400000|2021-11-24 14:00:00|1665.16|1663.36|1667.41|1665.61|1667.91|1666.11|1665.16|1663.36|0
1637762700000|2021-11-24 14:05:00|1667.16|1665.36|1665.42|1663.62|1667.66|1665.86|1661.41|1659.61|0
1637763000000|2021-11-24 14:10:00|1665.54|1663.74|1664.67|1662.87|1666.42|1664.62|1662.67|1660.87|0
1637763300000|2021-11-24 14:15:00|1664.92|1663.12|1664.92|1663.12|1665.92|1664.12|1663.67|1661.87|0
1637763600000|2021-11-24 14:20:00|1665.17|1663.37|1666.17|1664.37|1666.67|1664.87|1663.67|1661.87|0
1637763900000|2021-11-24 14:25:00|1666.42|1664.62|1666.92|1665.12|1668.66|1666.86|1666.17|1664.37|0
1637764200000|2021-11-24 14:30:00|1665.92|1664.12|1664.92|1663.12|1667.79|1665.99|1659.42|1657.62|0
1637764500000|2021-11-24 14:35:00|1665.92|1664.12|1663.17|1661.37|1672.41|1670.61|1662.67|1660.87|0
1637764800000|2021-11-24 14:40:00|1662.42|1660.62|1661.42|1659.62|1663.92|1662.12|1659.17|1657.37|0
1637765100000|2021-11-24 14:45:00|1661.17|1659.37|1660.54|1658.74|1665.92|1664.12|1657.92|1656.12|0
1637765400000|2021-11-24 14:50:00|1660.67|1658.87|1660.43|1658.63|1665.16|1663.36|1657.92|1656.12|0
1637765700000|2021-11-24 14:55:00|1661.18|1659.38|1668.05|1666.25|1668.18|1666.38|1660.68|1658.88|0
1637766000000|2021-11-24 15:00:00|1667.93|1666.13|1675.92|1674.12|1677.92|1676.12|1662.18|1660.38|0
1637766300000|2021-11-24 15:05:00|1676.17|1674.37|1670.66|1668.86|1678.42|1676.62|1670.66|1668.86|0
1637766600000|2021-11-24 15:10:00|1671.16|1669.36|1670.41|1668.61|1673.16|1671.36|1665.42|1663.62|0
1637766900000|2021-11-24 15:15:00|1670.91|1669.11|1670.66|1668.86|1672.91|1671.11|1669.16|1667.36|0
1637767200000|2021-11-24 15:20:00|1671.16|1669.36|1675.41|1673.61|1676.91|1675.11|1669.41|1667.61|0
1637767500000|2021-11-24 15:25:00|1674.91|1673.11|1678.91|1677.11|1680.16|1678.36|1674.66|1672.86|0
1637767800000|2021-11-24 15:30:00|1679.41|1677.61|1675.91|1674.11|1679.91|1678.11|1675.41|1673.61|0
1637768100000|2021-11-24 15:35:00|1676.41|1674.61|1681.16|1679.36|1681.65|1679.85|1676.41|1674.61|0
1637768400000|2021-11-24 15:40:00|1680.66|1678.86|1675.16|1673.36|1681.65|1679.85|1674.66|1672.86|0
1637768700000|2021-11-24 15:45:00|1675.41|1673.61|1676.16|1674.36|1676.66|1674.86|1672.91|1671.11|0
1637769000000|2021-11-24 15:50:00|1676.41|1674.61|1679.41|1677.61|1680.66|1678.86|1676.41|1674.61|0
1637769300000|2021-11-24 15:55:00|1679.91|1678.11|1679.89|1678.09|1681.89|1680.09|1678.64|1676.84|0
1637769600000|2021-11-24 16:00:00|1679.64|1677.84|1677.14|1675.34|1681.14|1679.34|1675.14|1673.34|0
1637769900000|2021-11-24 16:05:00|1677.64|1675.84|1680.64|1678.84|1681.64|1679.84|1677.39|1675.59|0
1637770200000|2021-11-24 16:10:00|1680.89|1679.09|1684.39|1682.59|1685.14|1683.34|1680.89|1679.09|0
1637770500000|2021-11-24 16:15:00|1684.89|1683.09|1687.39|1685.59|1687.39|1685.59|1684.14|1682.34|0
1637770800000|2021-11-24 16:20:00|1687.14|1685.34|1689.88|1688.08|1689.88|1688.08|1687.14|1685.34|0
1637771100000|2021-11-24 16:25:00|1690.13|1688.33|1689.38|1687.58|1690.13|1688.33|1687.38|1685.58|0
1637771400000|2021-11-24 16:30:00|1689.88|1688.08|1686.38|1684.58|1692.63|1690.83|1686.38|1684.58|0
1637771700000|2021-11-24 16:35:00|1686.63|1684.83|1686.38|1684.58|1687.63|1685.83|1684.38|1682.58|0
1637772000000|2021-11-24 16:40:00|1685.88|1684.08|1687.76|1685.96|1687.76|1685.96|1684.63|1682.83|0
1637772300000|2021-11-24 16:45:00|1687.39|1685.59|1690.13|1688.33|1690.63|1688.83|1686.64|1684.84|0
1637772600000|2021-11-24 16:50:00|1690.38|1688.58|1688.39|1686.59|1690.88|1689.08|1688.14|1686.34|0
1637772900000|2021-11-24 16:55:00|1688.89|1687.09|1686.14|1684.34|1688.89|1687.09|1685.14|1683.34|0
1637773200000|2021-11-24 17:00:00|1685.76|1683.96|1686.64|1684.84|1686.89|1685.09|1684.39|1682.59|0
1637773500000|2021-11-24 17:05:00|1686.39|1684.59|1685.51|1683.71|1687.89|1686.09|1684.64|1682.84|0
1637773800000|2021-11-24 17:10:00|1685.39|1683.59|1689.63|1687.83|1689.88|1688.08|1685.39|1683.59|0
1637774100000|2021-11-24 17:15:00|1689.38|1687.58|1686.89|1685.09|1689.5|1687.7|1685.64|1683.84|0
1637774400000|2021-11-24 17:20:00|1686.64|1684.84|1684.89|1683.09|1686.89|1685.09|1682.89|1681.09|0
1637774700000|2021-11-24 17:25:00|1684.64|1682.84|1683.88|1682.08|1684.89|1683.09|1682.89|1681.09|0
1637775000000|2021-11-24 17:30:00|1683.63|1681.83|1685.38|1683.58|1685.88|1684.08|1683.38|1681.58|0
1637775300000|2021-11-24 17:35:00|1685.13|1683.33|1688.38|1686.58|1688.63|1686.83|1685.13|1683.33|0
1637775600000|2021-11-24 17:40:00|1688.13|1686.33|1688.13|1686.33|1688.88|1687.08|1686.63|1684.83|0
1637775900000|2021-11-24 17:45:00|1688.38|1686.58|1691.13|1689.33|1691.38|1689.58|1688.13|1686.33|0
1637776200000|2021-11-24 17:50:00|1691.38|1689.58|1691.63|1689.83|1692.13|1690.33|1689.63|1687.83|0
1637776500000|2021-11-24 17:55:00|1691.88|1690.08|1692.12|1690.32|1692.37|1690.57|1690.63|1688.83|0
1637776800000|2021-11-24 18:00:00|1692.37|1690.57|1691.12|1689.32|1694.87|1693.07|1690.87|1689.07|0
1637777100000|2021-11-24 18:05:00|1691.37|1689.57|1693.37|1691.57|1693.87|1692.07|1691.12|1689.32|0
1637777400000|2021-11-24 18:10:00|1693.62|1691.82|1693.62|1691.82|1694.49|1692.69|1693.12|1691.32|0
1637777700000|2021-11-24 18:15:00|1693.87|1692.07|1693.37|1691.57|1694.62|1692.82|1692.87|1691.07|0
1637778000000|2021-11-24 18:20:00|1693.24|1691.44|1695.12|1693.32|1695.37|1693.57|1692.87|1691.07|0
1637778300000|2021-11-24 18:25:00|1694.87|1693.07|1693.87|1692.07|1695.62|1693.82|1693.12|1691.32|0
1637778600000|2021-11-24 18:30:00|1694.62|1692.82|1693.62|1691.82|1695.12|1693.32|1693.12|1691.32|0
1637778900000|2021-11-24 18:35:00|1693.87|1692.07|1692.12|1690.32|1694.87|1693.07|1690.87|1689.07|0
1637779200000|2021-11-24 18:40:00|1692.37|1690.57|1692.37|1690.57|1693.87|1692.07|1691.37|1689.57|0
1637779500000|2021-11-24 18:45:00|1692.12|1690.32|1692.62|1690.82|1693.37|1691.57|1691.12|1689.32|0
1637779800000|2021-11-24 18:50:00|1692.74|1690.94|1691.87|1690.07|1693.12|1691.32|1691.62|1689.82|0
1637780100000|2021-11-24 18:55:00|1691.62|1689.82|1690.37|1688.57|1691.87|1690.07|1690.12|1688.32|0
1637780400000|2021-11-24 19:00:00|1690.24|1688.44|1689.87|1688.07|1696.12|1694.32|1687.13|1685.33|0
1637780700000|2021-11-24 19:05:00|1690.12|1688.32|1683.63|1681.83|1691.62|1689.82|1683.13|1681.33|0
1637781000000|2021-11-24 19:10:00|1683.88|1682.08|1683.15|1681.35|1684.63|1682.83|1678.87|1677.07|0
1637781300000|2021-11-24 19:15:00|1683.4|1681.6|1688.4|1686.6|1689.15|1687.35|1682.65|1680.85|0
1637781600000|2021-11-24 19:20:00|1688.65|1686.85|1688.15|1686.35|1688.9|1687.1|1686.15|1684.35|0
1637781900000|2021-11-24 19:25:00|1688.4|1686.6|1684.15|1682.35|1688.9|1687.1|1683.4|1681.6|0
1637782200000|2021-11-24 19:30:00|1684.9|1683.1|1686.15|1684.35|1688.4|1686.6|1684.65|1682.85|0
1637782500000|2021-11-24 19:35:00|1685.9|1684.1|1686.15|1684.35|1686.9|1685.1|1685.15|1683.35|0
1637782800000|2021-11-24 19:40:00|1686.4|1684.6|1690.65|1688.85|1690.9|1689.1|1684.65|1682.85|0
1637783100000|2021-11-24 19:45:00|1690.9|1689.1|1690.39|1688.59|1692.9|1691.1|1690.39|1688.59|0
1637783400000|2021-11-24 19:50:00|1690.64|1688.84|1692.64|1690.84|1693.89|1692.09|1690.64|1688.84|0
1637783700000|2021-11-24 19:55:00|1692.89|1691.09|1691.89|1690.09|1693.89|1692.09|1691.64|1689.84|0
1637784000000|2021-11-24 20:00:00|1691.64|1689.84|1691.89|1690.09|1692.89|1691.09|1689.64|1687.84|0
1637784300000|2021-11-24 20:05:00|1692.14|1690.34|1697.38|1695.58|1697.63|1695.83|1691.64|1689.84|0
1637784600000|2021-11-24 20:10:00|1697.13|1695.33|1698.13|1696.33|1698.13|1696.33|1695.63|1693.83|0
1637784900000|2021-11-24 20:15:00|1698.38|1696.58|1698.88|1697.08|1699.38|1697.58|1696.88|1695.08|0
1637785200000|2021-11-24 20:20:00|1698.63|1696.83|1697.63|1695.83|1700.13|1698.33|1697.63|1695.83|0
1637785500000|2021-11-24 20:25:00|1697.88|1696.08|1699.13|1697.33|1699.88|1698.08|1697.88|1696.08|0
1637785800000|2021-11-24 20:30:00|1699.38|1697.58|1696.39|1694.59|1699.63|1697.83|1694.64|1692.84|0
1637786100000|2021-11-24 20:35:00|1696.14|1694.34|1699.39|1697.59|1700.39|1698.59|1696.14|1694.34|0
1637786400000|2021-11-24 20:40:00|1699.14|1697.34|1697.39|1695.59|1699.39|1697.59|1695.89|1694.09|0
1637786700000|2021-11-24 20:45:00|1697.14|1695.34|1695.89|1694.09|1697.39|1695.59|1694.39|1692.59|0
1637787000000|2021-11-24 20:50:00|1696.64|1694.84|1700.14|1698.34|1701.13|1699.33|1696.64|1694.84|0
1637787300000|2021-11-24 20:55:00|1700.63|1698.83|1700.38|1698.58|1701.13|1699.33|1697.89|1696.09|0
1637787600000|2021-11-24 21:00:00|1699.39|1697.59|1700.88|1699.08|1700.88|1699.08|1698.14|1696.34|0
1637787900000|2021-11-24 21:05:00|1700.63|1698.83|1699.64|1697.84|1701.38|1699.58|1699.39|1697.59|0
1637788200000|2021-11-24 21:10:00|1700.13|1698.33|1700.88|1699.08|1701.38|1699.58|1699.64|1697.84|0
1637788500000|2021-11-24 21:15:00|1701.08|1698.88|1700.08|1697.88|1701.08|1698.88|1699.84|1697.64|0
1637788800000|2021-11-24 21:20:00|1699.83|1697.63|1700.83|1698.63|1700.83|1698.63|1699.83|1697.63|0
1637789100000|2021-11-24 21:25:00|1701.08|1698.88|1701.33|1699.13|1701.33|1699.13|1700.33|1698.13|0
1637789400000|2021-11-24 21:30:00|1701.58|1699.38|1701.83|1699.63|1702.33|1700.13|1701.58|1699.38|0
1637789700000|2021-11-24 21:35:00|1702.08|1699.88|1702.33|1700.13|1702.33|1700.13|1701.95|1699.75|0
1637790000000|2021-11-24 21:40:00|1702.45|1700.25|1702.58|1700.38|1703.33|1701.13|1702.33|1700.13|0
1637790300000|2021-11-24 21:45:00|1702.33|1700.13|1702.08|1699.88|1702.58|1700.38|1701.83|1699.63|0
1637790600000|2021-11-24 21:50:00|1702.33|1700.13|1702.58|1700.38|1702.83|1700.63|1702.08|1699.88|0
1637790900000|2021-11-24 21:55:00|1702.33|1700.13|1701.7|1699.5|1702.45|1700.25|1701.7|1699.5|0
1637791200000|2021-11-24 22:00:00|1701.63|1699.43|1701.63|1699.43|1701.63|1699.43|1701.3|1699.1|0
1637913600000|2021-11-26 08:00:00|1620.93|1618.07|1615.95|1613.09|1623.67|1620.81|1615.95|1613.09|0
1637913900000|2021-11-26 08:05:00|1615.44|1613.1|1610.2|1607.86|1616.19|1613.85|1609.7|1607.36|0
1637914200000|2021-11-26 08:10:00|1610.57|1608.23|1618.18|1615.84|1618.18|1615.84|1609.95|1607.61|0
1637914500000|2021-11-26 08:15:00|1617.68|1615.34|1606.46|1604.12|1617.68|1615.34|1604.46|1602.12|0
1637914800000|2021-11-26 08:20:00|1606.7|1604.36|1605.83|1603.49|1609.95|1607.61|1598.97|1596.63|0
1637915100000|2021-11-26 08:25:00|1606.21|1603.87|1607.45|1605.11|1609.07|1606.73|1603.96|1601.62|0
1637915400000|2021-11-26 08:30:00|1607.32|1604.98|1605.52|1603.18|1615.75|1613.41|1605.27|1602.93|0
1637915700000|2021-11-26 08:35:00|1605.39|1603.05|1609.76|1607.42|1609.76|1607.42|1603.14|1600.8|0
1637916000000|2021-11-26 08:40:00|1609.38|1607.04|1616.25|1613.91|1616.5|1614.16|1609.38|1607.04|0
1637916300000|2021-11-26 08:45:00|1615.5|1613.16|1616.5|1614.16|1618.99|1616.65|1614.25|1611.91|0
1637916600000|2021-11-26 08:50:00|1616.75|1614.41|1620.99|1618.65|1622.23|1619.89|1615|1612.66|0
1637916900000|2021-11-26 08:55:00|1621.24|1618.9|1625.73|1623.39|1628.84|1626.5|1621.24|1618.9|0
1637917200000|2021-11-26 09:00:00|1625.98|1623.64|1615.75|1613.41|1626.97|1624.63|1613.75|1611.41|0
1637917500000|2021-11-26 09:05:00|1616.25|1613.91|1612|1609.66|1618.24|1615.9|1608.63|1606.29|0
1637917800000|2021-11-26 09:10:00|1612.25|1609.91|1620.66|1618.32|1621.41|1619.07|1610.76|1608.42|0
1637918100000|2021-11-26 09:15:00|1621.16|1618.82|1612.67|1610.33|1621.16|1618.82|1611.54|1609.2|0
1637918400000|2021-11-26 09:20:00|1613.54|1611.2|1614.43|1612.09|1619.16|1616.82|1613.42|1611.08|0
1637918700000|2021-11-26 09:25:00|1614.18|1611.84|1609.45|1607.11|1616.19|1613.85|1608.95|1606.61|0
1637919000000|2021-11-26 09:30:00|1608.45|1606.11|1608.97|1606.63|1612.08|1609.74|1607.47|1605.13|0
1637919300000|2021-11-26 09:35:00|1608.47|1606.13|1613.21|1610.87|1613.21|1610.87|1603.73|1601.39|0
1637919600000|2021-11-26 09:40:00|1613.46|1611.12|1613.21|1610.87|1614.95|1612.61|1610.96|1608.62|0
1637919900000|2021-11-26 09:45:00|1612.96|1610.62|1614.82|1612.48|1618.2|1615.86|1612.71|1610.37|0
1637920200000|2021-11-26 09:50:00|1614.45|1612.11|1612.08|1609.74|1616.45|1614.11|1609.71|1607.37|0
1637920500000|2021-11-26 09:55:00|1611.96|1609.62|1611.71|1609.37|1614.7|1612.36|1610.46|1608.12|0
1637920800000|2021-11-26 10:00:00|1611.46|1609.12|1619.19|1616.85|1619.69|1617.35|1611.21|1608.87|0
1637921100000|2021-11-26 10:05:00|1618.2|1615.86|1619.92|1617.58|1620.44|1618.1|1616.45|1614.11|0
1637921400000|2021-11-26 10:10:00|1620.42|1618.08|1621.13|1618.79|1623.38|1621.04|1620.15|1617.81|0
1637921700000|2021-11-26 10:15:00|1621|1618.66|1616.14|1613.8|1621.88|1619.54|1616.14|1613.8|0
1637922000000|2021-11-26 10:20:00|1616.39|1614.05|1619.14|1616.8|1621.39|1619.05|1614.89|1612.55|0
1637922300000|2021-11-26 10:25:00|1619.26|1616.92|1622.39|1620.05|1623.88|1621.54|1617.77|1615.43|0
1637922600000|2021-11-26 10:30:00|1622.89|1620.55|1616.4|1614.06|1623.14|1620.8|1615.9|1613.56|0
1637922900000|2021-11-26 10:35:00|1616.65|1614.31|1616.4|1614.06|1617.15|1614.81|1615.15|1612.81|0
1637923200000|2021-11-26 10:40:00|1615.9|1613.56|1615.15|1612.81|1616.15|1613.81|1612.15|1609.81|0
1637923500000|2021-11-26 10:45:00|1615.02|1612.68|1610.91|1608.57|1615.02|1612.68|1610.91|1608.57|0
1637923800000|2021-11-26 10:50:00|1611.03|1608.69|1613.9|1611.56|1614.15|1611.81|1607.16|1604.82|0
1637924100000|2021-11-26 10:55:00|1614.4|1612.06|1615.4|1613.06|1617.14|1614.8|1612.65|1610.31|0
1637924400000|2021-11-26 11:00:00|1615.15|1612.81|1618.76|1616.42|1618.89|1616.55|1613.9|1611.56|0
1637924700000|2021-11-26 11:05:00|1618.64|1616.3|1624.13|1621.79|1625.88|1623.54|1618.26|1615.92|0
1637925000000|2021-11-26 11:10:00|1623.63|1621.29|1621.64|1619.3|1625.38|1623.04|1619.14|1616.8|0
1637925300000|2021-11-26 11:15:00|1622.38|1620.04|1621.39|1619.05|1624.88|1622.54|1620.39|1618.05|0
1637925600000|2021-11-26 11:20:00|1621.64|1619.3|1620.89|1618.55|1625.63|1623.29|1620.14|1617.8|0
1637925900000|2021-11-26 11:25:00|1620.64|1618.3|1621.14|1618.8|1623.88|1621.54|1620.64|1618.3|0
1637926200000|2021-11-26 11:30:00|1620.64|1618.3|1615.89|1613.55|1621.14|1618.8|1614.9|1612.56|0
1637926500000|2021-11-26 11:35:00|1615.64|1613.3|1616.14|1613.8|1616.39|1614.05|1612.65|1610.31|0
1637926800000|2021-11-26 11:40:00|1615.64|1613.3|1619.88|1617.54|1621.38|1619.04|1615.64|1613.3|0
1637927100000|2021-11-26 11:45:00|1619.63|1617.29|1616.89|1614.55|1620.63|1618.29|1616.64|1614.3|0
1637927400000|2021-11-26 11:50:00|1617.14|1614.8|1618.64|1616.3|1619.89|1617.55|1616.14|1613.8|0
1637927700000|2021-11-26 11:55:00|1618.89|1616.55|1616.39|1614.05|1618.89|1616.55|1615.39|1613.05|0
1637928000000|2021-11-26 12:00:00|1617.51|1615.17|1623.63|1621.29|1624.25|1621.91|1616.39|1614.05|0
1637928300000|2021-11-26 12:05:00|1623.13|1620.79|1624.38|1622.04|1625.63|1623.29|1621.88|1619.54|0
1637928600000|2021-11-26 12:10:00|1625|1622.66|1626.62|1624.28|1629.12|1626.78|1623.13|1620.79|0
1637928900000|2021-11-26 12:15:00|1627.12|1624.78|1627.12|1624.78|1628.37|1626.03|1625.62|1623.28|0
1637929200000|2021-11-26 12:20:00|1626.87|1624.53|1623.83|1621.49|1628.83|1626.49|1623.83|1621.49|0
1637929500000|2021-11-26 12:25:00|1624.58|1622.24|1620.95|1618.61|1624.83|1622.49|1619.08|1616.74|0
1637929800000|2021-11-26 12:30:00|1620.7|1618.36|1622.83|1620.49|1626.82|1624.48|1620.58|1618.24|0
1637930100000|2021-11-26 12:35:00|1622.08|1619.74|1623.33|1620.99|1625.08|1622.74|1621.08|1618.74|0
1637930400000|2021-11-26 12:40:00|1623.08|1620.74|1624.08|1621.74|1624.58|1622.24|1621.33|1618.99|0
1637930700000|2021-11-26 12:45:00|1623.83|1621.49|1627.57|1625.23|1628.32|1625.98|1623.83|1621.49|0
1637931000000|2021-11-26 12:50:00|1626.82|1624.48|1623.08|1620.74|1626.82|1624.48|1623.08|1620.74|0
1637931300000|2021-11-26 12:55:00|1622.83|1620.49|1622.08|1619.74|1624.58|1622.24|1620.83|1618.49|0
1637931600000|2021-11-26 13:00:00|1622.58|1620.24|1620.58|1618.24|1622.58|1620.24|1616.84|1614.5|0
1637931900000|2021-11-26 13:05:00|1621.08|1618.74|1625.32|1622.98|1626.57|1624.23|1619.83|1617.49|0
1637932200000|2021-11-26 13:10:00|1625.57|1623.23|1622.08|1619.74|1627.32|1624.98|1622.08|1619.74|0
1637932500000|2021-11-26 13:15:00|1622.58|1620.24|1622.58|1620.24|1623.08|1620.74|1620.33|1617.99|0
1637932800000|2021-11-26 13:20:00|1622.33|1619.99|1627.32|1624.98|1627.32|1624.98|1621.08|1618.74|0
1637933100000|2021-11-26 13:25:00|1626.82|1624.48|1622.08|1619.74|1627.07|1624.73|1622.08|1619.74|0
1637933400000|2021-11-26 13:30:00|1621.83|1619.49|1620.33|1617.99|1622.08|1619.74|1619.58|1617.24|0
1637933700000|2021-11-26 13:35:00|1620.58|1618.24|1622.33|1619.99|1624.32|1621.98|1620.33|1617.99|0
1637934000000|2021-11-26 13:40:00|1622.08|1619.74|1618.58|1616.24|1622.58|1620.24|1618.58|1616.24|0
1637934300000|2021-11-26 13:45:00|1619.08|1616.74|1618.08|1615.74|1622.33|1619.99|1617.83|1615.49|0
1637934600000|2021-11-26 13:50:00|1618.33|1615.99|1621.08|1618.74|1621.58|1619.24|1617.58|1615.24|0
1637934900000|2021-11-26 13:55:00|1620.58|1618.24|1622.08|1619.74|1622.82|1620.48|1619.58|1617.24|0
1637935200000|2021-11-26 14:00:00|1621.58|1619.24|1622.33|1619.99|1622.82|1620.48|1620.08|1617.74|0
1637935500000|2021-11-26 14:05:00|1622.2|1619.86|1626.07|1623.73|1626.07|1623.73|1622.08|1619.74|0
1637935800000|2021-11-26 14:10:00|1626.32|1623.98|1625.57|1623.23|1630.56|1628.22|1625.57|1623.23|0
1637936100000|2021-11-26 14:15:00|1626.32|1623.98|1624.57|1622.23|1627.82|1625.48|1624.57|1622.23|0
1637936400000|2021-11-26 14:20:00|1625.07|1622.73|1627.07|1624.73|1627.57|1625.23|1624.32|1621.98|0
1637936700000|2021-11-26 14:25:00|1626.82|1624.48|1630.06|1627.72|1630.31|1627.97|1624.82|1622.48|0
1637937000000|2021-11-26 14:30:00|1629.43|1627.09|1640.03|1637.69|1640.53|1638.19|1626.07|1623.73|0
1637937300000|2021-11-26 14:35:00|1640.53|1638.19|1634.28|1631.94|1644.52|1642.18|1632.29|1629.95|0
1637937600000|2021-11-26 14:40:00|1634.78|1632.44|1623.8|1621.46|1636.53|1634.19|1623.67|1621.33|0
1637937900000|2021-11-26 14:45:00|1622.8|1620.46|1613.31|1610.97|1622.8|1620.46|1612.81|1610.47|0
1637938200000|2021-11-26 14:50:00|1613.81|1611.47|1618.05|1615.71|1620.8|1618.46|1611.93|1609.59|0
1637938500000|2021-11-26 14:55:00|1618.3|1615.96|1621.86|1619.52|1623.11|1620.77|1613.38|1611.04|0
1637938800000|2021-11-26 15:00:00|1620.37|1618.03|1608.14|1605.8|1620.37|1618.03|1608.14|1605.8|0
1637939100000|2021-11-26 15:05:00|1609.13|1606.79|1611.39|1609.05|1616.13|1613.79|1608.52|1606.18|0
1637939400000|2021-11-26 15:10:00|1609.89|1607.55|1605.41|1603.07|1610.64|1608.3|1603.16|1600.82|0
1637939700000|2021-11-26 15:15:00|1604.66|1602.32|1602.91|1600.57|1606.41|1604.07|1595.79|1593.45|0
1637940000000|2021-11-26 15:20:00|1603.16|1600.82|1609.4|1607.06|1613.64|1611.3|1602.91|1600.57|0
1637940300000|2021-11-26 15:25:00|1609.9|1607.56|1615.39|1613.05|1615.39|1613.05|1606.65|1604.31|0
1637940600000|2021-11-26 15:30:00|1615.89|1613.55|1614.57|1611.87|1617.14|1614.8|1608.58|1605.88|0
1637940900000|2021-11-26 15:35:00|1615.32|1612.62|1616.33|1613.09|1619.57|1616.33|1613.07|1610.37|0
1637941200000|2021-11-26 15:40:00|1616.08|1612.84|1613.05|1609.81|1619.07|1615.83|1610.59|1607.35|0
1637941500000|2021-11-26 15:45:00|1612.8|1609.56|1613.45|1610.21|1614.29|1611.05|1608.55|1605.31|0
1637941800000|2021-11-26 15:50:00|1613.33|1610.09|1607.46|1604.22|1614.08|1610.84|1607.09|1603.85|0
1637942100000|2021-11-26 15:55:00|1607.59|1604.35|1608.09|1604.85|1608.84|1605.6|1603.1|1599.86|0
1637942400000|2021-11-26 16:00:00|1607.09|1603.85|1598.11|1594.87|1607.09|1603.85|1598.11|1594.87|0
1637942700000|2021-11-26 16:05:00|1599.11|1595.87|1605.97|1602.73|1607.09|1603.85|1599.11|1595.87|0
1637943000000|2021-11-26 16:10:00|1606.71|1603.47|1596.98|1593.74|1606.84|1603.6|1596.61|1593.37|0
1637943300000|2021-11-26 16:15:00|1597.11|1593.87|1590.62|1587.38|1598.36|1595.12|1589.12|1585.88|0
1637943600000|2021-11-26 16:20:00|1590.37|1587.13|1589.19|1585.95|1590.62|1587.38|1587.19|1583.95|0
1637943900000|2021-11-26 16:25:00|1589.44|1586.2|1595.15|1591.91|1595.15|1591.91|1589.44|1586.2|0
1637944200000|2021-11-26 16:30:00|1594.78|1591.54|1593.16|1589.92|1596.65|1593.41|1590.91|1587.67|0
1637944500000|2021-11-26 16:35:00|1593.66|1590.42|1602.28|1599.04|1602.66|1599.42|1593.28|1590.04|0
1637944800000|2021-11-26 16:40:00|1602.66|1599.42|1600.09|1596.85|1602.66|1599.42|1596.85|1593.61|0
1637945100000|2021-11-26 16:45:00|1599.84|1596.6|1597.83|1594.59|1601.84|1598.6|1597.35|1594.11|0
1637945400000|2021-11-26 16:50:00|1598.83|1595.59|1589.34|1586.1|1599.82|1596.58|1589.09|1585.85|0
1637945700000|2021-11-26 16:55:00|1589.09|1585.85|1595.33|1592.09|1597.58|1594.34|1589.09|1585.85|0
1637946000000|2021-11-26 17:00:00|1595.83|1592.59|1596.33|1593.09|1600.07|1596.83|1592.09|1588.85|0
1637946300000|2021-11-26 17:05:00|1596.83|1593.59|1604.32|1601.08|1605.56|1602.32|1595.83|1592.59|0
1637946600000|2021-11-26 17:10:00|1604.57|1601.33|1602.07|1598.83|1608.31|1605.07|1599.07|1595.83|0
1637946900000|2021-11-26 17:15:00|1601.82|1598.58|1599.32|1596.08|1603.32|1600.08|1598.82|1595.58|0
1637947200000|2021-11-26 17:20:00|1599.07|1595.83|1604.57|1601.33|1604.82|1601.58|1597.95|1594.71|0
1637947500000|2021-11-26 17:25:00|1604.07|1600.83|1612.05|1608.81|1612.05|1608.81|1604.07|1600.83|0
1637947800000|2021-11-26 17:30:00|1611.42|1608.18|1615.05|1611.81|1615.67|1612.43|1610.68|1607.44|0
1637948100000|2021-11-26 17:35:00|1615.3|1612.06|1617.17|1613.93|1620.29|1617.05|1615.3|1612.06|0
1637948400000|2021-11-26 17:40:00|1617.05|1613.81|1613.05|1609.81|1617.91|1614.67|1610.31|1607.07|0
1637948700000|2021-11-26 17:45:00|1612.55|1609.31|1601.57|1598.33|1613.3|1610.06|1601.57|1598.33|0
1637949000000|2021-11-26 17:50:00|1599.57|1596.33|1584.1|1580.86|1599.57|1596.33|1584.1|1580.86|0
1637949300000|2021-11-26 17:55:00|1584.6|1581.36|1595.33|1592.09|1607.81|1604.57|1584.1|1580.86|0
1637949600000|2021-11-26 18:00:00|1597.08|1593.84|1594.33|1591.09|1599.69|1596.45|1590.21|1586.97|0
1637949900000|2021-11-26 18:05:00|1592.58|1589.34|1584.33|1581.09|1594.58|1591.34|1583.83|1580.59|0
1637950200000|2021-11-26 18:10:00|1584.83|1581.59|1581.08|1577.84|1589.94|1586.7|1579.84|1576.6|0
1637950500000|2021-11-26 18:15:00|1581.58|1578.34|1581.85|1578.61|1582.11|1578.87|1581.58|1578.34|0
1638173100000|2021-11-29 08:05:00|1635.88|1634.08|1631.89|1630.09|1639.63|1637.83|1631.39|1629.59|0
1638173400000|2021-11-29 08:10:00|1631.64|1629.84|1629.64|1627.84|1632.51|1630.71|1626.26|1624.46|0
1638173700000|2021-11-29 08:15:00|1629.89|1628.09|1630.14|1628.34|1635.13|1633.33|1629.89|1628.09|0
1638174000000|2021-11-29 08:20:00|1630.39|1628.59|1629.01|1627.21|1632.14|1630.34|1628.89|1627.09|0
1638174300000|2021-11-29 08:25:00|1628.64|1626.84|1625.89|1624.09|1628.89|1627.09|1625.89|1624.09|0
1638174600000|2021-11-29 08:30:00|1626.14|1624.34|1631.39|1629.59|1632.89|1631.09|1625.64|1623.84|0
1638174900000|2021-11-29 08:35:00|1631.51|1629.71|1629.51|1627.71|1632.26|1630.46|1628.89|1627.09|0
1638175200000|2021-11-29 08:40:00|1629.64|1627.84|1628.89|1627.09|1630.39|1628.59|1625.89|1624.09|0
1638175500000|2021-11-29 08:45:00|1629.01|1627.21|1626.01|1624.21|1629.14|1627.34|1625.64|1623.84|0
1638175800000|2021-11-29 08:50:00|1625.64|1623.84|1624.64|1622.84|1626.64|1624.84|1624.39|1622.59|0
1638176100000|2021-11-29 08:55:00|1624.14|1622.34|1627.39|1625.59|1627.39|1625.59|1622.64|1620.84|0
1638176400000|2021-11-29 09:00:00|1627.64|1625.84|1626.89|1625.09|1628.51|1626.71|1625.14|1623.34|0
1638176700000|2021-11-29 09:05:00|1626.76|1624.96|1631.39|1629.59|1631.89|1630.09|1626.64|1624.84|0
1638177000000|2021-11-29 09:10:00|1632.14|1630.34|1632.88|1631.08|1635.88|1634.08|1629.89|1628.09|0
1638177300000|2021-11-29 09:15:00|1633.38|1631.58|1629.14|1627.34|1634.13|1632.33|1628.14|1626.34|0
1638177600000|2021-11-29 09:20:00|1629.39|1627.59|1630.89|1629.09|1630.89|1629.09|1627.14|1625.34|0
1638177900000|2021-11-29 09:25:00|1630.76|1628.96|1629.89|1628.09|1630.76|1628.96|1626.89|1625.09|0
1638178200000|2021-11-29 09:30:00|1630.14|1628.34|1625.64|1623.84|1630.39|1628.59|1624.39|1622.59|0
1638178500000|2021-11-29 09:35:00|1625.89|1624.09|1624.39|1622.59|1625.89|1624.09|1623.14|1621.34|0
1638178800000|2021-11-29 09:40:00|1623.89|1622.09|1623.89|1622.09|1625.39|1623.59|1622.39|1620.59|0
1638179100000|2021-11-29 09:45:00|1623.39|1621.59|1623.89|1622.09|1624.51|1622.71|1622.39|1620.59|0
1638179400000|2021-11-29 09:50:00|1624.39|1622.59|1622.64|1620.84|1625.89|1624.09|1621.89|1620.09|0
1638179700000|2021-11-29 09:55:00|1622.89|1621.09|1621.39|1619.59|1623.89|1622.09|1621.14|1619.34|0
1638180000000|2021-11-29 10:00:00|1621.89|1620.09|1625.14|1623.34|1625.51|1623.71|1621.39|1619.59|0
1638180300000|2021-11-29 10:05:00|1625.26|1623.46|1625.64|1623.84|1626.14|1624.34|1623.89|1622.09|0
1638180600000|2021-11-29 10:10:00|1625.89|1624.09|1625.89|1624.09|1626.14|1624.34|1624.14|1622.34|0
1638180900000|2021-11-29 10:15:00|1625.64|1623.84|1626.89|1625.09|1627.14|1625.34|1624.26|1622.46|0
1638181200000|2021-11-29 10:20:00|1628.14|1626.34|1630.89|1629.09|1631.64|1629.84|1627.64|1625.84|0
1638181500000|2021-11-29 10:25:00|1630.76|1628.96|1632.64|1630.84|1633.64|1631.84|1630.64|1628.84|0
1638181800000|2021-11-29 10:30:00|1632.89|1631.09|1631.89|1630.09|1632.89|1631.09|1630.64|1628.84|0
1638182100000|2021-11-29 10:35:00|1632.14|1630.34|1632.94|1631.14|1633.56|1631.76|1630.64|1628.84|0
1638182400000|2021-11-29 10:40:00|1632.69|1630.89|1631.44|1629.64|1633.69|1631.89|1631.19|1629.39|0
1638182700000|2021-11-29 10:45:00|1630.94|1629.14|1633.69|1631.89|1634.44|1632.64|1630.44|1628.64|0
1638183000000|2021-11-29 10:50:00|1633.56|1631.76|1636.68|1634.88|1636.68|1634.88|1632.94|1631.14|0
1638183300000|2021-11-29 10:55:00|1636.43|1634.63|1635.02|1633.22|1637.14|1635.34|1634.94|1633.14|0
1638183600000|2021-11-29 11:00:00|1635.15|1633.35|1637.64|1635.84|1637.64|1635.84|1634.65|1632.85|0
1638183900000|2021-11-29 11:05:00|1637.39|1635.59|1637.64|1635.84|1638.14|1636.34|1636.39|1634.59|0
1638184200000|2021-11-29 11:10:00|1637.39|1635.59|1637.75|1635.95|1639.39|1637.59|1637.13|1635.33|0
1638184500000|2021-11-29 11:15:00|1638.13|1636.33|1636.88|1635.08|1639.13|1637.33|1635.63|1633.83|0
1638184800000|2021-11-29 11:20:00|1636.63|1634.83|1638.63|1636.83|1638.88|1637.08|1635.75|1633.95|0
1638185100000|2021-11-29 11:25:00|1638.38|1636.58|1636.88|1635.08|1639.38|1637.58|1636.13|1634.33|0
1638185400000|2021-11-29 11:30:00|1636.63|1634.83|1637.25|1635.45|1637.88|1636.08|1636.63|1634.83|0
1638185700000|2021-11-29 11:35:00|1637.38|1635.58|1636.25|1634.45|1637.38|1635.58|1636.13|1634.33|0
1638186000000|2021-11-29 11:40:00|1636.38|1634.58|1635.63|1633.83|1636.88|1635.08|1635.13|1633.33|0
1638186300000|2021-11-29 11:45:00|1635.88|1634.08|1635.13|1633.33|1636.38|1634.58|1635.13|1633.33|0
1638186600000|2021-11-29 11:50:00|1635.25|1633.45|1632.65|1630.85|1635.25|1633.45|1632.63|1630.83|0
1638186900000|2021-11-29 11:55:00|1632.52|1630.72|1632.13|1630.33|1635.63|1633.83|1632.13|1630.33|0
1638187200000|2021-11-29 12:00:00|1631.88|1630.08|1630.14|1628.34|1632.63|1630.83|1630.14|1628.34|0
1638187500000|2021-11-29 12:05:00|1630.38|1628.58|1630.63|1628.83|1630.88|1629.08|1628.39|1626.59|0
1638187800000|2021-11-29 12:10:00|1630.5|1628.7|1628.64|1626.84|1631|1629.2|1628.14|1626.34|0
1638188100000|2021-11-29 12:15:00|1628.89|1627.09|1628.89|1627.09|1629.63|1627.83|1628.14|1626.34|0
1638188400000|2021-11-29 12:20:00|1628.76|1626.96|1629.14|1627.34|1631|1629.2|1628.39|1626.59|0
1638188700000|2021-11-29 12:25:00|1628.64|1626.84|1626.51|1624.71|1629.88|1628.08|1626.51|1624.71|0
1638189000000|2021-11-29 12:30:00|1626.39|1624.59|1630.88|1629.08|1631.13|1629.33|1625.89|1624.09|0
1638189300000|2021-11-29 12:35:00|1630.63|1628.83|1633.63|1631.83|1633.63|1631.83|1630.63|1628.83|0
1638189600000|2021-11-29 12:40:00|1633.38|1631.58|1633.38|1631.58|1634.13|1632.33|1632.38|1630.58|0
1638189900000|2021-11-29 12:45:00|1633.63|1631.83|1634.63|1632.83|1634.88|1633.08|1632.88|1631.08|0
1638190200000|2021-11-29 12:50:00|1634.75|1632.95|1632.88|1631.08|1634.88|1633.08|1632.38|1630.58|0
1638190500000|2021-11-29 12:55:00|1633.13|1631.33|1633.88|1632.08|1634.88|1633.08|1632.88|1631.08|0
1638190800000|2021-11-29 13:00:00|1634.38|1632.58|1630.63|1628.83|1634.5|1632.7|1630.38|1628.58|0
1638191100000|2021-11-29 13:05:00|1630.38|1628.58|1630.13|1628.33|1632.13|1630.33|1628.75|1626.95|0
1638191400000|2021-11-29 13:10:00|1630.63|1628.83|1633.13|1631.33|1633.13|1631.33|1630.38|1628.58|0
1638191700000|2021-11-29 13:15:00|1632.88|1631.08|1633.63|1631.83|1634.13|1632.33|1631.88|1630.08|0
1638192000000|2021-11-29 13:20:00|1633.38|1631.58|1634.5|1632.7|1634.63|1632.83|1632.88|1631.08|0
1638192300000|2021-11-29 13:25:00|1634.63|1632.83|1631.63|1629.83|1635.37|1633.57|1631.25|1629.45|0
1638192600000|2021-11-29 13:30:00|1631.88|1630.08|1634.88|1633.08|1636.38|1634.58|1631.88|1630.08|0
1638192900000|2021-11-29 13:35:00|1635.13|1633.33|1636.13|1634.33|1636.13|1634.33|1634.13|1632.33|0
1638193200000|2021-11-29 13:40:00|1636.38|1634.58|1639.38|1637.58|1640.63|1638.83|1636.13|1634.33|0
1638193500000|2021-11-29 13:45:00|1639.63|1637.83|1643.62|1641.82|1644.24|1642.44|1639.13|1637.33|0
1638193800000|2021-11-29 13:50:00|1643.37|1641.57|1646.62|1644.82|1647.12|1645.32|1643.37|1641.57|0
1638194100000|2021-11-29 13:55:00|1646.37|1644.57|1645.12|1643.32|1646.37|1644.57|1644.37|1642.57|0
1638194400000|2021-11-29 14:00:00|1645.37|1643.57|1650.12|1648.32|1650.12|1648.32|1645.12|1643.32|0
1638194700000|2021-11-29 14:05:00|1650.37|1648.57|1647.12|1645.32|1650.37|1648.57|1646.62|1644.82|0
1638195000000|2021-11-29 14:10:00|1646.87|1645.07|1645.87|1644.07|1647.12|1645.32|1645.12|1643.32|0
1638195300000|2021-11-29 14:15:00|1646.12|1644.32|1644.62|1642.82|1646.12|1644.32|1644.62|1642.82|0
1638195600000|2021-11-29 14:20:00|1644.37|1642.57|1644.37|1642.57|1644.62|1642.82|1643.62|1641.82|0
1638195900000|2021-11-29 14:25:00|1644.12|1642.32|1646.02|1644.42|1648.62|1646.82|1644.12|1642.32|0
1638196200000|2021-11-29 14:30:00|1645.77|1644.17|1640.53|1638.93|1650.52|1648.92|1639.78|1638.18|0
1638196500000|2021-11-29 14:35:00|1640.03|1638.43|1641.02|1639.42|1641.27|1639.67|1636.52|1634.92|0
1638196800000|2021-11-29 14:40:00|1640.52|1638.92|1638.27|1636.67|1640.77|1639.17|1637.27|1635.67|0
1638197100000|2021-11-29 14:45:00|1639.52|1637.92|1636.61|1635.01|1639.6|1638|1630.11|1628.51|0
1638197400000|2021-11-29 14:50:00|1635.36|1633.76|1635.81|1634.21|1639.31|1637.71|1632.36|1630.76|0
1638197700000|2021-11-29 14:55:00|1635.31|1633.71|1638.81|1637.21|1641.06|1639.46|1633.81|1632.21|0
1638198000000|2021-11-29 15:00:00|1638.31|1636.71|1636.06|1634.46|1642.81|1641.21|1635.81|1634.21|0
1638198300000|2021-11-29 15:05:00|1635.06|1633.46|1638.81|1637.21|1639.56|1637.96|1633.56|1631.96|0
1638198600000|2021-11-29 15:10:00|1638.56|1636.96|1636.41|1634.81|1642.06|1640.46|1636.41|1634.81|0
1638198900000|2021-11-29 15:15:00|1637.16|1635.56|1641.22|1639.62|1641.66|1640.06|1635.73|1634.13|0
1638199200000|2021-11-29 15:20:00|1640.97|1639.37|1639.97|1638.37|1640.97|1639.37|1635.98|1634.38|0
1638199500000|2021-11-29 15:25:00|1640.22|1638.62|1631.99|1630.39|1641.22|1639.62|1631.49|1629.89|0
1638199800000|2021-11-29 15:30:00|1631.24|1629.64|1631.5|1629.9|1634|1632.4|1627|1625.4|0
1638200100000|2021-11-29 15:35:00|1631.25|1629.65|1627.73|1626.13|1635.74|1634.14|1624|1622.4|0
1638200400000|2021-11-29 15:40:00|1627.48|1625.88|1627.74|1626.14|1628.98|1627.38|1622.49|1620.89|0
1638200700000|2021-11-29 15:45:00|1627.49|1625.89|1626.07|1624.47|1630.44|1628.84|1625.2|1623.6|0
1638201000000|2021-11-29 15:50:00|1625.82|1624.22|1626.2|1624.6|1630.44|1628.84|1624.2|1622.6|0
1638201300000|2021-11-29 15:55:00|1627.2|1625.6|1630.69|1629.09|1631.44|1629.84|1627.2|1625.6|0
1638201600000|2021-11-29 16:00:00|1630.94|1629.34|1632.19|1630.59|1633.44|1631.84|1627.7|1626.1|0
1638201900000|2021-11-29 16:05:00|1632.44|1630.84|1636.18|1634.58|1638.05|1636.45|1631.94|1630.34|0
1638202200000|2021-11-29 16:10:00|1636.68|1635.08|1636.18|1634.58|1637.93|1636.33|1635.19|1633.59|0
1638202500000|2021-11-29 16:15:00|1635.93|1634.33|1634.44|1632.84|1638.18|1636.58|1634.44|1632.84|0
1638202800000|2021-11-29 16:20:00|1634.69|1633.09|1638.43|1636.83|1639.18|1637.58|1634.44|1632.84|0
1638203100000|2021-11-29 16:25:00|1637.68|1636.08|1635.67|1634.07|1640.43|1638.83|1634.92|1633.32|0
1638203400000|2021-11-29 16:30:00|1636.42|1634.82|1639.78|1638.18|1643.41|1641.81|1636.42|1634.82|0
1638203700000|2021-11-29 16:35:00|1639.41|1637.81|1644.91|1643.31|1645.91|1644.31|1639.41|1637.81|0
1638204000000|2021-11-29 16:40:00|1645.41|1643.81|1647.9|1646.3|1648.15|1646.55|1644.65|1643.05|0
1638204300000|2021-11-29 16:45:00|1648.13|1646.53|1645.64|1644.04|1649.38|1647.78|1645.64|1644.04|0
1638204600000|2021-11-29 16:50:00|1645.89|1644.29|1647.75|1646.15|1649.13|1647.53|1644.89|1643.29|0
1638204900000|2021-11-29 16:55:00|1647.63|1646.03|1649.88|1648.28|1649.88|1648.28|1647.38|1645.78|0
1638205200000|2021-11-29 17:00:00|1650.13|1648.53|1652.88|1651.28|1653.13|1651.53|1649.63|1648.03|0
1638205500000|2021-11-29 17:05:00|1653.63|1652.03|1654.13|1652.53|1656.62|1655.02|1653.63|1652.03|0
1638205800000|2021-11-29 17:10:00|1653.88|1652.28|1654.38|1652.78|1655.38|1653.78|1653.63|1652.03|0
1638206100000|2021-11-29 17:15:00|1654.88|1653.28|1658.87|1657.27|1659.12|1657.52|1654.38|1652.78|0
1638206400000|2021-11-29 17:20:00|1658.62|1657.02|1662.62|1661.02|1662.62|1661.02|1658.62|1657.02|0
1638206700000|2021-11-29 17:25:00|1662.87|1661.27|1661.61|1660.01|1662.87|1661.27|1660.12|1658.52|0
1638207000000|2021-11-29 17:30:00|1661.86|1660.26|1666.8|1665.2|1667.04|1665.44|1661.3|1659.7|0
1638207300000|2021-11-29 17:35:00|1666.55|1664.95|1665.17|1663.57|1668.04|1666.44|1664.55|1662.95|0
1638207600000|2021-11-29 17:40:00|1665.05|1663.45|1667.29|1665.69|1667.29|1665.69|1665.05|1663.45|0
1638207900000|2021-11-29 17:45:00|1667.04|1665.44|1667.04|1665.44|1667.79|1666.19|1666.3|1664.7|0
1638208200000|2021-11-29 17:50:00|1666.79|1665.19|1664.3|1662.7|1667.04|1665.44|1664.3|1662.7|0
1638208500000|2021-11-29 17:55:00|1664.55|1662.95|1666.29|1664.69|1667.04|1665.44|1664.55|1662.95|0
1638208800000|2021-11-29 18:00:00|1666.54|1664.94|1667.29|1665.69|1668.04|1666.44|1666.54|1664.94|0
1638209100000|2021-11-29 18:05:00|1667.04|1665.44|1669.79|1668.19|1670.29|1668.69|1666.54|1664.94|0
1638209400000|2021-11-29 18:10:00|1670.04|1668.44|1667.04|1665.44|1670.54|1668.94|1666.54|1664.94|0
1638209700000|2021-11-29 18:15:00|1667.29|1665.69|1665.66|1664.06|1668.29|1666.69|1664.05|1662.45|0
1638210000000|2021-11-29 18:20:00|1665.79|1664.19|1664.3|1662.7|1666.29|1664.69|1663.3|1661.7|0
1638210300000|2021-11-29 18:25:00|1664.05|1662.45|1665.54|1663.94|1665.54|1663.94|1662.8|1661.2|0
1638210600000|2021-11-29 18:30:00|1665.79|1664.19|1666.79|1665.19|1668.29|1666.69|1665.04|1663.44|0
1638210900000|2021-11-29 18:35:00|1666.54|1664.94|1661.3|1659.7|1666.79|1665.19|1661.3|1659.7|0
1638211200000|2021-11-29 18:40:00|1661.55|1659.95|1662.92|1661.32|1663.8|1662.2|1661.55|1659.95|0
1638211500000|2021-11-29 18:45:00|1663.05|1661.45|1665.54|1663.94|1665.54|1663.94|1662.8|1661.2|0
1638211800000|2021-11-29 18:50:00|1665.29|1663.69|1665.04|1663.44|1665.29|1663.69|1663.3|1661.7|0
1638212100000|2021-11-29 18:55:00|1665.29|1663.69|1667.29|1665.69|1667.54|1665.94|1665.04|1663.44|0
1638212400000|2021-11-29 19:00:00|1667.54|1665.94|1666.29|1664.69|1667.79|1666.19|1664.04|1662.44|0
1638212700000|2021-11-29 19:05:00|1666.04|1664.44|1665.79|1664.19|1667.54|1665.94|1665.04|1663.44|0
1638213000000|2021-11-29 19:10:00|1665.54|1663.94|1666.54|1664.94|1666.79|1665.19|1665.54|1663.94|0
1638213300000|2021-11-29 19:15:00|1666.79|1665.19|1664.29|1662.69|1666.79|1665.19|1663.79|1662.19|0
1638213600000|2021-11-29 19:20:00|1664.54|1662.94|1664.29|1662.69|1666.29|1664.69|1663.54|1661.94|0
1638213900000|2021-11-29 19:25:00|1664.54|1662.94|1663.79|1662.19|1665.54|1663.94|1663.29|1661.69|0
1638214200000|2021-11-29 19:30:00|1664.04|1662.44|1663.29|1661.69|1665.04|1663.44|1661.79|1660.19|0
1638214500000|2021-11-29 19:35:00|1663.54|1661.94|1660.8|1659.2|1663.54|1661.94|1659.55|1657.95|0
1638214800000|2021-11-29 19:40:00|1661.05|1659.45|1663.04|1661.44|1663.79|1662.19|1661.05|1659.45|0
1638215100000|2021-11-29 19:45:00|1663.29|1661.69|1662.79|1661.19|1664.29|1662.69|1662.04|1660.44|0
1638215400000|2021-11-29 19:50:00|1663.04|1661.44|1660.79|1659.19|1665.54|1663.94|1660.79|1659.19|0
1638215700000|2021-11-29 19:55:00|1661.04|1659.44|1662.29|1660.69|1662.29|1660.69|1660.3|1658.7|0
1638216000000|2021-11-29 20:00:00|1662.04|1660.44|1662.04|1660.44|1664.04|1662.44|1662.04|1660.44|0
1638216300000|2021-11-29 20:05:00|1662.29|1660.69|1663.54|1661.94|1664.04|1662.44|1659.8|1658.2|0
1638216600000|2021-11-29 20:10:00|1663.79|1662.19|1666.29|1664.69|1666.29|1664.69|1662.54|1660.94|0
1638216900000|2021-11-29 20:15:00|1666.04|1664.44|1666.04|1664.44|1668.54|1666.94|1664.29|1662.69|0
1638217200000|2021-11-29 20:20:00|1665.91|1664.31|1663.54|1661.94|1666.04|1664.44|1662.04|1660.44|0
1638217500000|2021-11-29 20:25:00|1663.04|1661.44|1663.04|1661.44|1664.79|1663.19|1662.29|1660.69|0
1638217800000|2021-11-29 20:30:00|1662.54|1660.94|1664.79|1663.19|1664.79|1663.19|1660.79|1659.19|0
1638218100000|2021-11-29 20:35:00|1664.54|1662.94|1662.54|1660.94|1665.04|1663.44|1661.54|1659.94|0
1638218400000|2021-11-29 20:40:00|1662.79|1661.19|1660.29|1658.69|1662.79|1661.19|1658.05|1656.45|0
1638218700000|2021-11-29 20:45:00|1660.04|1658.44|1659.54|1657.94|1660.04|1658.44|1656.55|1654.95|0
1638219000000|2021-11-29 20:50:00|1657.05|1655.45|1657.55|1655.95|1658.3|1656.7|1654.3|1652.7|0
1638219300000|2021-11-29 20:55:00|1657.05|1655.45|1649.05|1647.45|1659.3|1657.7|1649.05|1647.45|0
1638219600000|2021-11-29 21:00:00|1650.3|1648.7|1651.55|1649.95|1653.8|1652.2|1650.3|1648.7|0
1638219900000|2021-11-29 21:05:00|1651.8|1650.2|1654.8|1653.2|1655.3|1653.7|1651.8|1650.2|0
1638220200000|2021-11-29 21:10:00|1655.3|1653.7|1654.05|1652.45|1656.8|1655.2|1653.55|1651.95|0
1638220500000|2021-11-29 21:15:00|1653.8|1652.2|1655.5|1653.5|1656|1654|1653|1651|0
1638220800000|2021-11-29 21:20:00|1655.75|1653.75|1655.75|1653.75|1656.75|1654.75|1655.25|1653.25|0
1638221100000|2021-11-29 21:25:00|1655.5|1653.5|1655|1653|1656.25|1654.25|1654.75|1652.75|0
1638221400000|2021-11-29 21:30:00|1655.25|1653.25|1656|1654|1657.25|1655.25|1655.25|1653.25|0
1638221700000|2021-11-29 21:35:00|1656.25|1654.25|1657.25|1655.25|1658|1656|1656.25|1654.25|0
1638222000000|2021-11-29 21:40:00|1657.5|1655.5|1657.75|1655.75|1657.75|1655.75|1657.25|1655.25|0
1638222300000|2021-11-29 21:45:00|1658|1656|1657.5|1655.5|1658.25|1656.25|1657.25|1655.25|0
1638222600000|2021-11-29 21:50:00|1657.75|1655.75|1658.25|1656.25|1658.5|1656.5|1657.5|1655.5|0
1638222900000|2021-11-29 21:55:00|1658|1656|1656.62|1654.62|1658.25|1656.25|1656.25|1654.25|0
1638223200000|2021-11-29 22:00:00|1656.46|1654.46|1656.54|1654.54|1656.54|1654.54|1656.39|1654.39|0
1638223500000|2021-11-29 22:05:00|1656.39|1654.39|1656.21|1654.21|1656.79|1654.79|1655.59|1653.59|0
1638223800000|2021-11-29 22:10:00|1656.25|1654.25|1656.79|1654.79|1656.79|1654.79|1655.52|1653.52|0
1638224100000|2021-11-29 22:15:00|1656.5|1654.5|1655.73|1653.73|1656.65|1654.65|1655.73|1653.73|0
1638224400000|2021-11-29 22:20:00|1655.81|1653.81|1655.84|1653.84|1655.95|1653.95|1655.73|1653.73|0
1638224700000|2021-11-29 22:25:00|1656.54|1654.54|1656.68|1654.68|1656.87|1654.87|1656.54|1654.54|0
1638225000000|2021-11-29 22:30:00|1656.72|1654.72|1656.5|1654.5|1656.76|1654.76|1656.46|1654.46|0
1638225300000|2021-11-29 22:35:00|1656.54|1654.54|1657.88|1655.88|1657.88|1655.88|1656.54|1654.54|0
1638225600000|2021-11-29 22:40:00|1657.92|1655.92|1658.28|1656.28|1658.32|1656.32|1657.88|1655.88|0
1638225900000|2021-11-29 22:45:00|1658.25|1656.25|1658.03|1656.03|1658.25|1656.25|1657.44|1655.44|0
1638226200000|2021-11-29 22:50:00|1658.06|1656.06|1657.99|1655.99|1658.06|1656.06|1657.99|1655.99|0
1638226500000|2021-11-29 22:55:00|1657.77|1655.77|1658.24|1656.24|1658.38|1656.38|1657.77|1655.77|0
1638226800000|2021-11-29 23:00:00|1657.62|1655.62|1661.24|1659.24|1661.99|1659.99|1657.62|1655.62|0
1638227100000|2021-11-29 23:05:00|1661.36|1659.36|1661.24|1659.24|1661.49|1659.49|1659.99|1657.99|0
1638227400000|2021-11-29 23:10:00|1661.99|1659.99|1663.74|1661.74|1664.24|1662.24|1661.24|1659.24|0
1638227700000|2021-11-29 23:15:00|1663.99|1661.99|1663.74|1661.74|1664.24|1662.24|1663.24|1661.24|0
1638228000000|2021-11-29 23:20:00|1663.99|1661.99|1664.99|1662.99|1665.99|1663.99|1663.99|1661.99|0
1638228300000|2021-11-29 23:25:00|1665.24|1663.24|1663.99|1661.99|1665.24|1663.24|1663.74|1661.74|0
1638228600000|2021-11-29 23:30:00|1664.49|1662.49|1665.24|1663.24|1665.49|1663.49|1663.74|1661.74|0
1638228900000|2021-11-29 23:35:00|1665.49|1663.49|1665.49|1663.49|1665.99|1663.99|1664.49|1662.49|0
1638229200000|2021-11-29 23:40:00|1665.74|1663.74|1665.24|1663.24|1665.99|1663.99|1664.99|1662.99|0
1638229500000|2021-11-29 23:45:00|1665.49|1663.49|1664.99|1662.99|1665.49|1663.49|1664.74|1662.74|0
1638229800000|2021-11-29 23:50:00|1665.24|1663.24|1664.49|1662.49|1665.99|1663.99|1664.24|1662.24|0
1638230100000|2021-11-29 23:55:00|1664.74|1662.74|1663.99|1661.99|1664.74|1662.74|1662.24|1660.24|0
1638230400000|2021-11-30 00:00:00|1664.24|1662.24|1664.99|1662.99|1665.49|1663.49|1663.49|1661.49|0
1638230700000|2021-11-30 00:05:00|1665.24|1663.24|1663.99|1661.99|1665.49|1663.49|1663.74|1661.74|0
1638231000000|2021-11-30 00:10:00|1664.24|1662.24|1662.49|1660.49|1664.99|1662.99|1662.24|1660.24|0
1638231300000|2021-11-30 00:15:00|1662.74|1660.74|1661.99|1659.99|1663.24|1661.24|1661.99|1659.99|0
1638231600000|2021-11-30 00:20:00|1661.74|1659.74|1664.24|1662.24|1664.24|1662.24|1661.74|1659.74|0
1638231900000|2021-11-30 00:25:00|1663.99|1661.99|1664.36|1662.36|1664.74|1662.74|1663.74|1661.74|0
1638232200000|2021-11-30 00:30:00|1664.49|1662.49|1665.49|1663.49|1665.74|1663.74|1663.74|1661.74|0
1638232500000|2021-11-30 00:35:00|1665.74|1663.74|1666.24|1664.24|1666.99|1664.99|1665.61|1663.61|0
1638232800000|2021-11-30 00:40:00|1666.36|1664.36|1665.24|1663.24|1666.74|1664.74|1665.24|1663.24|0
1638233100000|2021-11-30 00:45:00|1664.99|1662.99|1666.99|1664.99|1667.24|1665.24|1664.99|1662.99|0
1638233400000|2021-11-30 00:50:00|1666.74|1664.74|1667.24|1665.24|1667.74|1665.74|1666.74|1664.74|0
1638233700000|2021-11-30 00:55:00|1666.99|1664.99|1666.74|1664.74|1667.11|1665.11|1666.74|1664.74|0
1638234000000|2021-11-30 01:00:00|1666.99|1664.99|1666.74|1664.74|1667.99|1665.99|1665.99|1663.99|0
1638234300000|2021-11-30 01:05:00|1666.49|1664.49|1667.24|1665.24|1667.74|1665.74|1666.49|1664.49|0
1638234600000|2021-11-30 01:10:00|1667.49|1665.49|1667.99|1665.99|1667.99|1665.99|1667.49|1665.49|0
1638234900000|2021-11-30 01:15:00|1667.74|1665.74|1666.49|1664.49|1668.48|1666.48|1666.49|1664.49|0
1638235200000|2021-11-30 01:20:00|1666.24|1664.24|1665.99|1663.99|1666.74|1664.74|1664.74|1662.74|0
1638235500000|2021-11-30 01:25:00|1666.24|1664.24|1667.74|1665.74|1667.74|1665.74|1665.99|1663.99|0
1638235800000|2021-11-30 01:30:00|1667.49|1665.49|1667.24|1665.24|1667.98|1665.98|1666.49|1664.49|0
1638236100000|2021-11-30 01:35:00|1666.99|1664.99|1666.49|1664.49|1667.24|1665.24|1665.99|1663.99|0
1638236400000|2021-11-30 01:40:00|1666.74|1664.74|1667.11|1665.11|1667.23|1665.23|1665.99|1663.99|0
1638236700000|2021-11-30 01:45:00|1666.99|1664.99|1667.98|1665.98|1667.98|1665.98|1666.99|1664.99|0
1638237000000|2021-11-30 01:50:00|1667.73|1665.73|1667.98|1665.98|1668.48|1666.48|1667.73|1665.73|0
1638237300000|2021-11-30 01:55:00|1667.73|1665.73|1665.99|1663.99|1667.73|1665.73|1665.99|1663.99|0
1638237600000|2021-11-30 02:00:00|1665.74|1663.74|1666.23|1664.23|1666.48|1664.48|1664.74|1662.74|0
1638237900000|2021-11-30 02:05:00|1665.99|1663.99|1664.24|1662.24|1666.73|1664.73|1664.24|1662.24|0
1638238200000|2021-11-30 02:10:00|1664.49|1662.49|1663.74|1661.74|1664.99|1662.99|1663.49|1661.49|0
1638238500000|2021-11-30 02:15:00|1663.99|1661.99|1663.99|1661.99|1664.74|1662.74|1663.99|1661.99|0
1638238800000|2021-11-30 02:20:00|1664.24|1662.24|1662.24|1660.24|1664.49|1662.49|1662.24|1660.24|0
1638239100000|2021-11-30 02:25:00|1662.49|1660.49|1660.49|1658.49|1662.74|1660.74|1658.49|1656.49|0
1638239400000|2021-11-30 02:30:00|1660.24|1658.24|1659.11|1657.11|1660.49|1658.49|1658.49|1656.49|0
1638239700000|2021-11-30 02:35:00|1659.24|1657.24|1658.74|1656.74|1659.49|1657.49|1657.99|1655.99|0
1638240000000|2021-11-30 02:40:00|1658.49|1656.49|1659.99|1657.99|1660.49|1658.49|1658.24|1656.24|0
1638240300000|2021-11-30 02:45:00|1659.74|1657.74|1660.24|1658.24|1660.49|1658.49|1659.49|1657.49|0
1638240600000|2021-11-30 02:50:00|1660.36|1658.36|1660.74|1658.74|1661.49|1659.49|1660.24|1658.24|0
1638240900000|2021-11-30 02:55:00|1660.99|1658.99|1661.99|1659.99|1662.49|1660.49|1660.99|1658.99|0
1638241200000|2021-11-30 03:00:00|1662.24|1660.24|1660.49|1658.49|1662.49|1660.49|1660.49|1658.49|0
1638241500000|2021-11-30 03:05:00|1660.74|1658.74|1658.99|1656.99|1660.74|1658.74|1657.99|1655.99|0
1638241800000|2021-11-30 03:10:00|1659.24|1657.24|1656.99|1654.99|1659.24|1657.24|1656.99|1654.99|0
1638242100000|2021-11-30 03:15:00|1656.74|1654.74|1656.74|1654.74|1657.24|1655.24|1655.99|1653.99|0
1638242400000|2021-11-30 03:20:00|1656.99|1654.99|1656.99|1654.99|1657.99|1655.99|1656.49|1654.49|0
1638242700000|2021-11-30 03:25:00|1656.86|1654.86|1655.24|1653.24|1656.99|1654.99|1654.99|1652.99|0
1638243000000|2021-11-30 03:30:00|1655.49|1653.49|1657.24|1655.24|1657.74|1655.74|1654.74|1652.74|0
1638243300000|2021-11-30 03:35:00|1656.99|1654.99|1657.36|1655.36|1657.99|1655.99|1656.74|1654.74|0
1638243600000|2021-11-30 03:40:00|1657.24|1655.24|1657.61|1655.61|1657.74|1655.74|1656.99|1654.99|0
1638243900000|2021-11-30 03:45:00|1657.49|1655.49|1658.24|1656.24|1658.49|1656.49|1657.11|1655.11|0
1638244200000|2021-11-30 03:50:00|1658.36|1656.36|1657.99|1655.99|1659.11|1657.11|1657.74|1655.74|0
1638244500000|2021-11-30 03:55:00|1658.24|1656.24|1658.49|1656.49|1658.99|1656.99|1657.86|1655.86|0
1638244800000|2021-11-30 04:00:00|1659.11|1657.11|1660.49|1658.49|1661.1|1659.1|1658.24|1656.24|0
1638245100000|2021-11-30 04:05:00|1660.36|1658.36|1659.99|1657.99|1660.49|1658.49|1659.36|1657.36|0
1638245400000|2021-11-30 04:10:00|1659.74|1657.74|1659.36|1657.36|1660.48|1658.48|1659.36|1657.36|0
1638245700000|2021-11-30 04:15:00|1659.49|1657.49|1659.36|1657.36|1659.49|1657.49|1658.49|1656.49|0
1638246000000|2021-11-30 04:20:00|1659.49|1657.49|1658.74|1656.74|1659.74|1657.74|1658.74|1656.74|0
1638246300000|2021-11-30 04:25:00|1658.99|1656.99|1657.24|1655.24|1658.99|1656.99|1656.24|1654.24|0
1638246600000|2021-11-30 04:30:00|1657.49|1655.49|1656.74|1654.74|1658.49|1656.49|1656.74|1654.74|0
1638246900000|2021-11-30 04:35:00|1656.86|1654.86|1656.36|1654.36|1657.49|1655.49|1655.49|1653.49|0
1638247200000|2021-11-30 04:40:00|1656.24|1654.24|1654.74|1652.74|1656.24|1654.24|1654.49|1652.49|0
1638247500000|2021-11-30 04:45:00|1654.99|1652.99|1655.24|1653.24|1655.49|1653.49|1654.74|1652.74|0
1638247800000|2021-11-30 04:50:00|1654.74|1652.74|1657.24|1655.24|1657.49|1655.49|1654.74|1652.74|0
1638248100000|2021-11-30 04:55:00|1656.99|1654.99|1657.74|1655.74|1658.24|1656.24|1656.74|1654.74|0
1638248400000|2021-11-30 05:00:00|1657.49|1655.49|1654.99|1652.99|1657.99|1655.99|1654.99|1652.99|0
1638248700000|2021-11-30 05:05:00|1654.74|1652.74|1649.49|1647.49|1654.74|1652.74|1649.49|1647.49|0
1638249000000|2021-11-30 05:10:00|1650.49|1648.49|1639|1637|1650.49|1648.49|1639|1637|0
1638249300000|2021-11-30 05:15:00|1639.25|1637.25|1628.51|1626.51|1640.5|1638.5|1627.26|1625.26|0
1638249600000|2021-11-30 05:20:00|1628.01|1626.01|1623.91|1621.91|1629.51|1627.51|1619.51|1617.51|0
1638249900000|2021-11-30 05:25:00|1624.29|1622.29|1629.03|1627.03|1631.53|1629.53|1618.79|1616.79|0
1638250200000|2021-11-30 05:30:00|1628.53|1626.53|1630.03|1628.03|1630.78|1628.78|1623.54|1621.54|0
1638250500000|2021-11-30 05:35:00|1630.78|1628.78|1623.3|1621.3|1630.78|1628.78|1618.79|1616.79|0
1638250800000|2021-11-30 05:40:00|1623.67|1621.67|1617.31|1615.31|1623.67|1621.67|1617.31|1615.31|0
1638251100000|2021-11-30 05:45:00|1616.81|1614.81|1610.07|1608.07|1616.81|1614.81|1608.07|1606.07|0
1638251400000|2021-11-30 05:50:00|1609.57|1607.57|1612.06|1610.06|1614.31|1612.31|1608.57|1606.57|0
1638251700000|2021-11-30 05:55:00|1611.32|1609.32|1610.47|1608.47|1613.68|1611.68|1609.44|1607.44|0
1638252000000|2021-11-30 06:00:00|1610.6|1608.6|1599.48|1597.48|1612.85|1610.85|1597.62|1595.62|0
1638252300000|2021-11-30 06:05:00|1599.23|1597.23|1591.65|1589.65|1600.11|1598.11|1584.41|1582.41|0
1638252600000|2021-11-30 06:10:00|1592.64|1590.64|1596.51|1594.51|1599.13|1597.13|1591.27|1589.27|0
1638252900000|2021-11-30 06:15:00|1596.89|1594.89|1603.88|1601.88|1604|1602|1595.39|1593.39|0
1638253200000|2021-11-30 06:20:00|1604|1602|1609.37|1607.37|1613.12|1611.12|1603.63|1601.63|0
1638253500000|2021-11-30 06:25:00|1609.12|1607.12|1610.85|1608.85|1611.85|1609.85|1606.6|1604.6|0
1638253800000|2021-11-30 06:30:00|1611.1|1609.1|1611.84|1609.84|1615.09|1613.09|1610.34|1608.34|0
1638254100000|2021-11-30 06:35:00|1611.46|1609.46|1610.59|1608.59|1612.34|1610.34|1607.85|1605.85|0
1638254400000|2021-11-30 06:40:00|1610.34|1608.34|1614.59|1612.59|1616.95|1614.95|1608.84|1606.84|0
1638254700000|2021-11-30 06:45:00|1614.46|1612.46|1616.09|1614.09|1616.09|1614.09|1610.84|1608.84|0
1638255000000|2021-11-30 06:50:00|1615.84|1613.84|1614.58|1612.58|1617.58|1615.58|1613.33|1611.33|0
1638255300000|2021-11-30 06:55:00|1614.33|1612.33|1613.33|1611.33|1615.08|1613.08|1613.08|1611.08|0
1638255600000|2021-11-30 07:00:00|1613.2|1611.2|1607.21|1605.21|1613.2|1611.2|1604.59|1602.59|0
1638255900000|2021-11-30 07:05:00|1607.34|1605.34|1616.95|1614.95|1619.08|1617.08|1607.34|1605.34|0
1638256200000|2021-11-30 07:10:00|1616.83|1614.83|1613.58|1611.58|1617.83|1615.83|1610.34|1608.34|0
1638256500000|2021-11-30 07:15:00|1614.58|1612.58|1616.33|1614.33|1617.83|1615.83|1611.59|1609.59|0
1638256800000|2021-11-30 07:20:00|1616.2|1614.2|1618.08|1616.08|1621.08|1619.08|1615.08|1613.08|0
1638257100000|2021-11-30 07:25:00|1618.58|1616.58|1613.83|1611.83|1619.83|1617.83|1613.83|1611.83|0
1638257400000|2021-11-30 07:30:00|1614.08|1612.08|1607.84|1605.84|1615.08|1613.08|1607.84|1605.84|0
1638257700000|2021-11-30 07:35:00|1608.09|1606.09|1611.88|1609.88|1611.88|1609.88|1607.84|1605.84|0
1638258000000|2021-11-30 07:40:00|1611.63|1609.63|1606.12|1604.12|1612.36|1610.36|1606.12|1604.12|0
1638258300000|2021-11-30 07:45:00|1606.62|1604.62|1608.74|1606.74|1610.62|1608.62|1606.62|1604.62|0
1638258600000|2021-11-30 07:50:00|1609.24|1607.24|1611.61|1609.61|1611.86|1609.86|1608.87|1606.87|0
1638258900000|2021-11-30 07:55:00|1611.73|1609.73|1612.86|1610.86|1613.61|1611.61|1611.23|1609.23|0
1638259200000|2021-11-30 08:00:00|1613.11|1611.11|1612.86|1610.86|1613.11|1611.11|1608.62|1606.62|0
1638259500000|2021-11-30 08:05:00|1610.91|1609.31|1611.16|1609.56|1612.66|1611.06|1609.17|1607.57|0
1638259800000|2021-11-30 08:10:00|1611.91|1610.31|1607.92|1606.32|1612.66|1611.06|1606.67|1605.07|0
1638260100000|2021-11-30 08:15:00|1608.16|1606.56|1608.68|1607.08|1610.17|1608.57|1605.67|1604.07|0
1638260400000|2021-11-30 08:20:00|1609.68|1608.08|1609.68|1608.08|1610.79|1609.19|1606.18|1604.58|0
1638260700000|2021-11-30 08:25:00|1609.93|1608.33|1612.79|1611.19|1612.92|1611.32|1608.93|1607.33|0
1638261000000|2021-11-30 08:30:00|1612.67|1611.07|1609.43|1607.83|1613.17|1611.57|1608.93|1607.33|0
1638261300000|2021-11-30 08:35:00|1609.3|1607.7|1602.8|1601.2|1610.17|1608.57|1601.44|1599.84|0
1638261600000|2021-11-30 08:40:00|1602.18|1600.58|1602.44|1600.84|1605.18|1603.58|1599.43|1597.83|0
1638261900000|2021-11-30 08:45:00|1601.44|1599.84|1598.96|1597.36|1601.44|1599.84|1596.72|1595.12|0
1638262200000|2021-11-30 08:50:00|1598.83|1597.23|1605.45|1603.85|1605.7|1604.1|1598.71|1597.11|0
1638262500000|2021-11-30 08:55:00|1605.7|1604.1|1604.7|1603.1|1607.45|1605.85|1603.95|1602.35|0
1638262800000|2021-11-30 09:00:00|1604.95|1603.35|1597.71|1596.11|1604.95|1603.35|1597.08|1595.48|0
1638263100000|2021-11-30 09:05:00|1597.96|1596.36|1595.1|1593.5|1599.46|1597.86|1594.59|1592.99|0
1638263400000|2021-11-30 09:10:00|1595.23|1593.63|1596.73|1595.13|1596.85|1595.25|1593.73|1592.13|0
1638263700000|2021-11-30 09:15:00|1596.98|1595.38|1599.73|1598.13|1600.73|1599.13|1595.48|1593.88|0
1638264000000|2021-11-30 09:20:00|1599.98|1598.38|1593.99|1592.39|1599.98|1598.38|1592.74|1591.14|0
1638264300000|2021-11-30 09:25:00|1594.49|1592.89|1593.99|1592.39|1597.35|1595.75|1590.99|1589.39|0
1638264600000|2021-11-30 09:30:00|1593.74|1592.14|1596.73|1595.13|1596.73|1595.13|1590.99|1589.39|0
1638264900000|2021-11-30 09:35:00|1596.23|1594.63|1595.73|1594.13|1598.1|1596.5|1593.74|1592.14|0
1638265200000|2021-11-30 09:40:00|1596.48|1594.88|1598.48|1596.88|1601.47|1599.87|1594.98|1593.38|0
1638265500000|2021-11-30 09:45:00|1598.98|1597.38|1596.73|1595.13|1599.73|1598.13|1596.73|1595.13|0
1638265800000|2021-11-30 09:50:00|1596.23|1594.63|1600.59|1598.99|1603.22|1601.62|1596.23|1594.63|0
1638266100000|2021-11-30 09:55:00|1600.47|1598.87|1605.22|1603.62|1605.47|1603.87|1600.22|1598.62|0
1638266400000|2021-11-30 10:00:00|1604.72|1603.12|1604.59|1602.99|1605.47|1603.87|1603.22|1601.62|0
1638266700000|2021-11-30 10:05:00|1604.72|1603.12|1599.72|1598.12|1606.46|1604.86|1597.35|1595.75|0
1638267000000|2021-11-30 10:10:00|1599.97|1598.37|1601.97|1600.37|1602.72|1601.12|1599.22|1597.62|0
1638267300000|2021-11-30 10:15:00|1602.47|1600.87|1598.84|1597.24|1602.97|1601.37|1598.73|1597.13|0
1638267600000|2021-11-30 10:20:00|1598.97|1597.37|1597.1|1595.5|1599.84|1598.24|1596.23|1594.63|0
1638267900000|2021-11-30 10:25:00|1596.35|1594.75|1600.72|1599.12|1600.72|1599.12|1596.35|1594.75|0
1638268200000|2021-11-30 10:30:00|1600.97|1599.37|1605.21|1603.61|1605.46|1603.86|1599.97|1598.37|0
1638268500000|2021-11-30 10:35:00|1605.08|1603.48|1605.58|1603.98|1605.71|1604.11|1603.22|1601.62|0
1638268800000|2021-11-30 10:40:00|1605.46|1603.86|1604.22|1602.62|1606.71|1605.11|1603.72|1602.12|0
1638269100000|2021-11-30 10:45:00|1603.97|1602.37|1603.47|1601.87|1603.97|1602.37|1598.47|1596.87|0
1638269400000|2021-11-30 10:50:00|1603.72|1602.12|1602.84|1601.24|1607.21|1605.61|1601.09|1599.49|0
1638269700000|2021-11-30 10:55:00|1602.72|1601.12|1606.46|1604.86|1608.21|1606.61|1602.72|1601.12|0
1638270000000|2021-11-30 11:00:00|1606.71|1605.11|1601.22|1599.62|1609.21|1607.61|1600.72|1599.12|0
1638270300000|2021-11-30 11:05:00|1600.47|1598.87|1601.22|1599.62|1601.47|1599.87|1598.72|1597.12|0
1638270600000|2021-11-30 11:10:00|1600.22|1598.62|1602.22|1600.62|1605.71|1604.11|1599.97|1598.37|0
1638270900000|2021-11-30 11:15:00|1601.97|1600.37|1603.33|1601.73|1604.46|1602.86|1601.22|1599.62|0
1638271200000|2021-11-30 11:20:00|1603.21|1601.61|1606.45|1604.85|1606.83|1605.23|1602.22|1600.62|0
1638271500000|2021-11-30 11:25:00|1605.7|1604.1|1608.57|1606.97|1610.2|1608.6|1604.45|1602.85|0
1638271800000|2021-11-30 11:30:00|1608.95|1607.35|1607.95|1606.35|1610.2|1608.6|1606.2|1604.6|0
1638272100000|2021-11-30 11:35:00|1607.7|1606.1|1607.2|1605.6|1609.95|1608.35|1605.2|1603.6|0
1638272400000|2021-11-30 11:40:00|1607.45|1605.85|1609.43|1607.83|1609.93|1608.33|1607.2|1605.6|0
1638272700000|2021-11-30 11:45:00|1609.18|1607.58|1607.8|1606.2|1609.93|1608.33|1607.68|1606.08|0
1638273000000|2021-11-30 11:50:00|1607.93|1606.33|1605.93|1604.33|1610.68|1609.08|1603.44|1601.84|0
1638273300000|2021-11-30 11:55:00|1605.68|1604.08|1605.18|1603.58|1608.43|1606.83|1603.44|1601.84|0
1638273600000|2021-11-30 12:00:00|1605.68|1604.08|1611.67|1610.07|1612.42|1610.82|1605.68|1604.08|0
1638273900000|2021-11-30 12:05:00|1611.79|1610.19|1611.67|1610.07|1612.17|1610.57|1610.18|1608.58|0
1638274200000|2021-11-30 12:10:00|1611.42|1609.82|1611.42|1609.82|1613.17|1611.57|1610.05|1608.45|0
1638274500000|2021-11-30 12:15:00|1611.29|1609.69|1612.4|1610.8|1613.42|1611.82|1611.17|1609.57|0
1638274800000|2021-11-30 12:20:00|1612.15|1610.55|1615.27|1613.67|1615.65|1614.05|1612.02|1610.42|0
1638275100000|2021-11-30 12:25:00|1615.15|1613.55|1619.15|1617.55|1619.89|1618.29|1615.15|1613.55|0
1638275400000|2021-11-30 12:30:00|1618.9|1617.3|1614.4|1612.8|1618.9|1617.3|1614.15|1612.55|0
1638275700000|2021-11-30 12:35:00|1614.65|1613.05|1610.42|1608.82|1614.65|1613.05|1609.92|1608.32|0
1638276000000|2021-11-30 12:40:00|1610.92|1609.32|1609.17|1607.57|1612.66|1611.06|1608.42|1606.82|0
1638276300000|2021-11-30 12:45:00|1609.04|1607.44|1608.42|1606.82|1609.67|1608.07|1607.92|1606.32|0
1638276600000|2021-11-30 12:50:00|1608.17|1606.57|1608.92|1607.32|1610.67|1609.07|1605.42|1603.82|0
1638276900000|2021-11-30 12:55:00|1608.67|1607.07|1611.91|1610.31|1612.16|1610.56|1608.67|1607.07|0
1638277200000|2021-11-30 13:00:00|1612.41|1610.81|1611.16|1609.56|1613.91|1612.31|1611.16|1609.56|0
1638277500000|2021-11-30 13:05:00|1610.91|1609.31|1610.91|1609.31|1611.28|1609.68|1608.67|1607.07|0
1638277800000|2021-11-30 13:10:00|1610.66|1609.06|1607.17|1605.57|1611.16|1609.56|1607.17|1605.57|0
1638278100000|2021-11-30 13:15:00|1607.42|1605.82|1612.91|1611.31|1612.91|1611.31|1607.42|1605.82|0
1638278400000|2021-11-30 13:20:00|1612.66|1611.06|1608.42|1606.82|1613.66|1612.06|1607.92|1606.32|0
1638278700000|2021-11-30 13:25:00|1608.17|1606.57|1609.66|1608.06|1610.91|1609.31|1608.17|1606.57|0
1638279000000|2021-11-30 13:30:00|1609.28|1607.68|1607.17|1605.57|1610.16|1608.56|1605.17|1603.57|0
1638279300000|2021-11-30 13:35:00|1606.92|1605.32|1610.16|1608.56|1610.66|1609.06|1605.17|1603.57|0
1638279600000|2021-11-30 13:40:00|1609.91|1608.31|1611.41|1609.81|1611.91|1610.31|1609.16|1607.56|0
1638279900000|2021-11-30 13:45:00|1612.16|1610.56|1613.16|1611.56|1613.91|1612.31|1611.16|1609.56|0
1638280200000|2021-11-30 13:50:00|1613.41|1611.81|1617.9|1616.3|1617.9|1616.3|1613.41|1611.81|0
1638280500000|2021-11-30 13:55:00|1617.65|1616.05|1625.89|1624.29|1626.89|1625.29|1616.41|1614.81|0
1638280800000|2021-11-30 14:00:00|1626.14|1624.54|1622.63|1621.03|1626.14|1624.54|1619.88|1618.28|0
1638281100000|2021-11-30 14:05:00|1622.88|1621.28|1623.13|1621.53|1628.37|1626.77|1622.13|1620.53|0
1638281400000|2021-11-30 14:10:00|1623.38|1621.78|1622.88|1621.28|1625.87|1624.27|1622.38|1620.78|0
1638281700000|2021-11-30 14:15:00|1623.13|1621.53|1624.38|1622.78|1624.87|1623.27|1620.5|1618.9|0
1638282000000|2021-11-30 14:20:00|1624.62|1623.02|1627.62|1626.02|1627.87|1626.27|1624.62|1623.02|0
1638282300000|2021-11-30 14:25:00|1627.12|1625.52|1624.62|1623.02|1629.12|1627.52|1624.62|1623.02|0
1638282600000|2021-11-30 14:30:00|1624.99|1623.39|1629.11|1627.51|1632.86|1631.26|1619.13|1617.53|0
1638282900000|2021-11-30 14:35:00|1629.36|1627.76|1620.92|1619.32|1629.61|1628.01|1615.91|1614.31|0
1638283200000|2021-11-30 14:40:00|1622.67|1621.07|1624.67|1623.07|1627.41|1625.81|1618.43|1616.83|0
1638283500000|2021-11-30 14:45:00|1625.04|1623.44|1619.42|1617.82|1628.91|1627.31|1619.42|1617.82|0
1638283800000|2021-11-30 14:50:00|1619.29|1617.69|1626.91|1625.31|1626.91|1625.31|1616.43|1614.83|0
1638284100000|2021-11-30 14:55:00|1626.42|1624.82|1629.36|1627.76|1634.65|1633.05|1625.17|1623.57|0
1638284400000|2021-11-30 15:00:00|1629.11|1627.51|1635.35|1633.75|1636.6|1635|1627.48|1625.88|0
1638284700000|2021-11-30 15:05:00|1634.35|1632.75|1641.88|1640.28|1643.6|1642|1634.1|1632.5|0
1638285000000|2021-11-30 15:10:00|1640.88|1639.28|1635.38|1633.78|1643.63|1642.03|1633.89|1632.29|0
1638285300000|2021-11-30 15:15:00|1635.13|1633.53|1634.14|1632.54|1639.38|1637.78|1634.14|1632.54|0
1638285600000|2021-11-30 15:20:00|1635.14|1633.54|1628.15|1626.55|1635.15|1633.55|1626.65|1625.05|0
1638285900000|2021-11-30 15:25:00|1628.65|1627.05|1630.91|1629.31|1632.16|1630.56|1627.41|1625.81|0
1638286200000|2021-11-30 15:30:00|1632.65|1631.05|1640.65|1639.05|1641.39|1639.79|1632.65|1631.05|0
1638286500000|2021-11-30 15:35:00|1641.39|1639.79|1630.41|1628.81|1644.89|1643.29|1624.41|1622.81|0
1638286800000|2021-11-30 15:40:00|1629.91|1628.31|1630.16|1628.56|1635.15|1633.55|1627.91|1626.31|0
1638287100000|2021-11-30 15:45:00|1629.41|1627.81|1613.21|1611.61|1629.41|1627.81|1612.71|1611.11|0
1638287400000|2021-11-30 15:50:00|1612.21|1610.61|1597.33|1595.73|1615|1613.4|1596.31|1594.71|0
1638287700000|2021-11-30 15:55:00|1597.57|1595.97|1585.61|1584.01|1598.09|1596.49|1585.61|1584.01|0
1638288000000|2021-11-30 16:00:00|1585.11|1583.51|1586.59|1584.99|1589.64|1588.04|1576.37|1574.77|0
1638288300000|2021-11-30 16:05:00|1585.6|1584|1588.09|1586.49|1590.34|1588.74|1583.35|1581.75|0
1638288600000|2021-11-30 16:10:00|1588.34|1586.74|1597.79|1596.19|1597.79|1596.19|1583.6|1582|0
1638288900000|2021-11-30 16:15:00|1597.29|1595.69|1594.26|1592.66|1603.52|1601.92|1593.51|1591.91|0
1638289200000|2021-11-30 16:20:00|1594.76|1593.16|1587.76|1586.16|1599.5|1597.9|1587.51|1585.91|0
1638289500000|2021-11-30 16:25:00|1587.26|1585.66|1592.61|1591.01|1594.5|1592.9|1587.26|1585.66|0
1638289800000|2021-11-30 16:30:00|1591.86|1590.26|1585.12|1583.52|1595.85|1594.25|1584.62|1583.02|0
1638290100000|2021-11-30 16:35:00|1584.37|1582.77|1586.62|1585.02|1589.36|1587.76|1583.88|1582.28|0
1638290400000|2021-11-30 16:40:00|1586.37|1584.77|1579.45|1577.85|1586.37|1584.77|1576.45|1574.85|0
1638290700000|2021-11-30 16:45:00|1578.95|1577.35|1575.21|1573.61|1580.94|1579.34|1569.97|1568.37|0
1638291000000|2021-11-30 16:50:00|1574.71|1573.11|1567.97|1566.37|1575.45|1573.85|1567.59|1565.99|0
1638291300000|2021-11-30 16:55:00|1569.22|1567.62|1577.95|1576.35|1577.95|1576.35|1567.72|1566.12|0
1638291600000|2021-11-30 17:00:00|1577.7|1576.1|1568.13|1566.53|1577.7|1576.1|1565.95|1564.35|0
1638291900000|2021-11-30 17:05:00|1568.01|1566.41|1566.51|1564.91|1572|1570.4|1564.52|1562.92|0
1638292200000|2021-11-30 17:10:00|1566.76|1565.16|1569|1567.4|1574.74|1573.14|1563.52|1561.92|0
1638292500000|2021-11-30 17:15:00|1568.75|1567.15|1578.46|1576.86|1578.46|1576.86|1568.75|1567.15|0
1638292800000|2021-11-30 17:20:00|1578.08|1576.48|1580.7|1579.1|1580.7|1579.1|1573.47|1571.87|0
1638293100000|2021-11-30 17:25:00|1580.45|1578.85|1581.18|1579.58|1583.17|1581.57|1579.45|1577.85|0
1638293400000|2021-11-30 17:30:00|1580.93|1579.33|1581.41|1579.81|1584.66|1583.06|1576.92|1575.32|0
1638293700000|2021-11-30 17:35:00|1582.16|1580.56|1580.02|1578.42|1583.66|1582.06|1578.4|1576.8|0
1638294000000|2021-11-30 17:40:00|1580.4|1578.8|1584.64|1583.04|1584.64|1583.04|1576.16|1574.56|0
1638294300000|2021-11-30 17:45:00|1583.14|1581.54|1578.15|1576.55|1584.89|1583.29|1577.66|1576.06|0
1638294600000|2021-11-30 17:50:00|1578.65|1577.05|1580.99|1579.39|1583.64|1582.04|1577.66|1576.06|0
1638294900000|2021-11-30 17:55:00|1582.05|1580.45|1576.04|1574.44|1583.04|1581.44|1572.52|1570.92|0
1638295200000|2021-11-30 18:00:00|1576.79|1575.19|1570.3|1568.7|1578.29|1576.69|1570.06|1568.46|0
1638295500000|2021-11-30 18:05:00|1570.55|1568.95|1571.8|1570.2|1576.04|1574.44|1570.55|1568.95|0
1638295800000|2021-11-30 18:10:00|1571.3|1569.7|1570.8|1569.2|1573.3|1571.7|1569.81|1568.21|0
1638296100000|2021-11-30 18:15:00|1570.55|1568.95|1571.55|1569.95|1576.04|1574.44|1570.3|1568.7|0
1638296400000|2021-11-30 18:20:00|1571.8|1570.2|1577.04|1575.44|1577.04|1575.44|1569.31|1567.71|0
1638296700000|2021-11-30 18:25:00|1575.54|1573.94|1576.04|1574.44|1578.04|1576.44|1573.05|1571.45|0
1638297000000|2021-11-30 18:30:00|1575.04|1573.44|1579.04|1577.44|1581.03|1579.43|1574.79|1573.19|0
1638297300000|2021-11-30 18:35:00|1578.54|1576.94|1586.02|1584.42|1586.02|1584.42|1578.54|1576.94|0
1638297600000|2021-11-30 18:40:00|1585.53|1583.93|1584.01|1582.41|1585.77|1584.17|1582.78|1581.18|0
1638297900000|2021-11-30 18:45:00|1584.26|1582.66|1585.01|1583.41|1585.76|1584.16|1583.51|1581.91|0
1638298200000|2021-11-30 18:50:00|1585.38|1583.78|1590.74|1589.14|1590.98|1589.38|1584.76|1583.16|0
1638298500000|2021-11-30 18:55:00|1590.49|1588.89|1593.73|1592.13|1593.98|1592.38|1589.99|1588.39|0
1638298800000|2021-11-30 19:00:00|1593.23|1591.63|1592.98|1591.38|1594.23|1592.63|1590.24|1588.64|0
1638299100000|2021-11-30 19:05:00|1592.23|1590.63|1594.48|1592.88|1595.23|1593.63|1588.49|1586.89|0
1638299400000|2021-11-30 19:10:00|1593.98|1592.38|1594.69|1593.09|1596.73|1595.13|1593.82|1592.22|0
1638299700000|2021-11-30 19:15:00|1594.94|1593.34|1593.95|1592.35|1596.19|1594.59|1590.95|1589.35|0
1638300000000|2021-11-30 19:20:00|1594.69|1593.09|1593.45|1591.85|1594.94|1593.34|1592.21|1590.61|0
1638300300000|2021-11-30 19:25:00|1593.7|1592.1|1589.96|1588.36|1597.7|1596.1|1589.71|1588.11|0
1638300600000|2021-11-30 19:30:00|1589.71|1588.11|1591.71|1590.11|1593.7|1592.1|1587.21|1585.61|0
1638300900000|2021-11-30 19:35:00|1591.21|1589.61|1589.46|1587.86|1593.95|1592.35|1588.96|1587.36|0
1638301200000|2021-11-30 19:40:00|1590.21|1588.61|1584.84|1583.24|1592.7|1591.1|1583.72|1582.12|0
1638301500000|2021-11-30 19:45:00|1584.97|1583.37|1578.47|1576.87|1586.21|1584.61|1578.23|1576.63|0
1638301800000|2021-11-30 19:50:00|1578.97|1577.37|1576.27|1574.67|1580.47|1578.87|1574.53|1572.93|0
1638302100000|2021-11-30 19:55:00|1576.52|1574.92|1578.27|1576.67|1579.02|1577.42|1574.53|1572.93|0
1638302400000|2021-11-30 20:00:00|1577.77|1576.17|1578.89|1577.29|1581.27|1579.67|1575.77|1574.17|0
1638302700000|2021-11-30 20:05:00|1579.02|1577.42|1573.51|1571.91|1580.27|1578.67|1573.26|1571.66|0
1638303000000|2021-11-30 20:10:00|1574.01|1572.41|1572.76|1571.16|1578.25|1576.65|1572.76|1571.16|0
1638303300000|2021-11-30 20:15:00|1573.01|1571.41|1576.01|1574.41|1576.01|1574.41|1572.76|1571.16|0
1638303600000|2021-11-30 20:20:00|1575.76|1574.16|1572.76|1571.16|1577.75|1576.15|1572.26|1570.66|0
1638303900000|2021-11-30 20:25:00|1573.01|1571.41|1569.27|1567.67|1573.76|1572.16|1568.02|1566.42|0
1638304200000|2021-11-30 20:30:00|1569.52|1567.92|1573.96|1572.36|1577.21|1575.61|1568.52|1566.92|0
1638304500000|2021-11-30 20:35:00|1572.58|1570.98|1570.72|1569.12|1573.96|1572.36|1568.22|1566.62|0
1638304800000|2021-11-30 20:40:00|1570.47|1568.87|1576.71|1575.11|1577.46|1575.86|1569.22|1567.62|0
1638305100000|2021-11-30 20:45:00|1576.33|1574.73|1568.96|1567.36|1580.45|1578.85|1568.96|1567.36|0
1638305400000|2021-11-30 20:50:00|1569.21|1567.61|1559.76|1558.16|1569.21|1567.61|1558.47|1556.87|0
1638305700000|2021-11-30 20:55:00|1561.51|1559.91|1568.75|1567.15|1573.24|1571.64|1561.13|1559.53|0
1638306000000|2021-11-30 21:00:00|1563.01|1561.41|1583.95|1582.35|1583.95|1582.35|1563.01|1561.41|0
1638306300000|2021-11-30 21:05:00|1583.7|1582.1|1578.2|1576.6|1584.94|1583.34|1577.7|1576.1|0
1638306600000|2021-11-30 21:10:00|1579.2|1577.6|1579.7|1578.1|1582.69|1581.09|1578.2|1576.6|0
1638306900000|2021-11-30 21:15:00|1579.4|1577.4|1581.39|1579.39|1582.64|1580.64|1579.15|1577.15|0
1638307200000|2021-11-30 21:20:00|1581.26|1579.26|1581.01|1579.01|1584.39|1582.39|1580.39|1578.39|0
1638307500000|2021-11-30 21:25:00|1580.89|1578.89|1582.39|1580.39|1583.14|1581.14|1579.9|1577.9|0
1638307800000|2021-11-30 21:30:00|1582.64|1580.64|1581.14|1579.14|1583.64|1581.64|1580.14|1578.14|0
1638308100000|2021-11-30 21:35:00|1580.64|1578.64|1582.64|1580.64|1582.64|1580.64|1580.39|1578.39|0
1638308400000|2021-11-30 21:40:00|1582.89|1580.89|1582.39|1580.39|1583.39|1581.39|1582.39|1580.39|0
1638308700000|2021-11-30 21:45:00|1582.89|1580.89|1586.14|1584.14|1586.39|1584.39|1582.51|1580.51|0
1638309000000|2021-11-30 21:50:00|1585.89|1583.89|1584.64|1582.64|1586.39|1584.39|1584.39|1582.39|0
1638309300000|2021-11-30 21:55:00|1584.89|1582.89|1586.75|1584.75|1587|1585|1584.89|1582.89|0
1638309600000|2021-11-30 22:00:00|1586.64|1584.64|1586.5|1584.5|1586.75|1584.75|1586.46|1584.46|0
1638309900000|2021-11-30 22:05:00|1586.54|1584.54|1586.57|1584.57|1586.61|1584.61|1586.32|1584.32|0
1638310200000|2021-11-30 22:10:00|1586.5|1584.5|1586.46|1584.46|1586.54|1584.54|1586.43|1584.43|0
1638310500000|2021-11-30 22:15:00|1586.39|1584.39|1586.43|1584.43|1586.46|1584.46|1586.14|1584.14|0
1638310800000|2021-11-30 22:20:00|1586.39|1584.39|1586.32|1584.32|1586.46|1584.46|1585.96|1583.96|0
1638311100000|2021-11-30 22:25:00|1586.35|1584.35|1586.43|1584.43|1586.5|1584.5|1586.25|1584.25|0
1638311400000|2021-11-30 22:30:00|1586.5|1584.5|1586.57|1584.57|1586.57|1584.57|1586.18|1584.18|0
1638311700000|2021-11-30 22:35:00|1586.35|1584.35|1586.21|1584.21|1586.5|1584.5|1586.03|1584.03|0
1638312000000|2021-11-30 22:40:00|1585.99|1583.99|1586.37|1584.37|1586.51|1584.51|1585.99|1583.99|0
1638312300000|2021-11-30 22:45:00|1586.33|1584.33|1586.19|1584.19|1586.51|1584.51|1586.11|1584.11|0
1638312600000|2021-11-30 22:50:00|1586.33|1584.33|1586.44|1584.44|1586.44|1584.44|1585.71|1583.71|0
1638312900000|2021-11-30 22:55:00|1586.47|1584.47|1587.02|1585.02|1587.2|1585.2|1585.75|1583.75|0
1638313200000|2021-11-30 23:00:00|1589.25|1587.25|1593.37|1591.37|1596.12|1594.12|1589.25|1587.25|0
1638313500000|2021-11-30 23:05:00|1593.74|1591.74|1591.12|1589.12|1594.37|1592.37|1591.12|1589.12|0
1638313800000|2021-11-30 23:10:00|1590.87|1588.87|1589.63|1587.63|1591.87|1589.87|1589.13|1587.13|0
1638314100000|2021-11-30 23:15:00|1590.13|1588.13|1588.13|1586.13|1591.12|1589.12|1588.13|1586.13|0
1638314400000|2021-11-30 23:20:00|1589.63|1587.63|1588.63|1586.63|1590.13|1588.13|1587.13|1585.13|0
1638314700000|2021-11-30 23:25:00|1588.88|1586.88|1588.63|1586.63|1590.87|1588.87|1588.38|1586.38|0
1638315000000|2021-11-30 23:30:00|1589.13|1587.13|1590.12|1588.12|1591.62|1589.62|1589.13|1587.13|0
1638315300000|2021-11-30 23:35:00|1590.62|1588.62|1589.13|1587.13|1591.12|1589.12|1588.38|1586.38|0
1638315600000|2021-11-30 23:40:00|1589.38|1587.38|1584.13|1582.13|1589.62|1587.62|1584|1582|0
1638315900000|2021-11-30 23:45:00|1584.25|1582.25|1582.63|1580.63|1587.38|1585.38|1581.38|1579.38|0
1638316200000|2021-11-30 23:50:00|1583.13|1581.13|1584.38|1582.38|1585.63|1583.63|1583.13|1581.13|0
1638316500000|2021-11-30 23:55:00|1584.5|1582.5|1585.38|1583.38|1585.63|1583.63|1583.63|1581.63|0
1638316800000|2021-12-01 00:00:00|1585.88|1583.88|1590.12|1588.12|1590.62|1588.62|1585.63|1583.63|0
1638317100000|2021-12-01 00:05:00|1590.24|1588.24|1588.37|1586.37|1592.62|1590.62|1588.37|1586.37|0
1638317400000|2021-12-01 00:10:00|1588.87|1586.87|1583.63|1581.63|1589.37|1587.37|1582.88|1580.88|0
1638317700000|2021-12-01 00:15:00|1583.38|1581.38|1576.64|1574.64|1584.13|1582.13|1575.14|1573.14|0
1638318000000|2021-12-01 00:20:00|1576.39|1574.39|1578.89|1576.89|1578.89|1576.89|1574.39|1572.39|0
1638318300000|2021-12-01 00:25:00|1578.64|1576.64|1575.89|1573.89|1579.01|1577.01|1573.89|1571.89|0
1638318600000|2021-12-01 00:30:00|1576.51|1574.51|1577.39|1575.39|1578.26|1576.26|1576.14|1574.14|0
1638318900000|2021-12-01 00:35:00|1576.89|1574.89|1576.01|1574.01|1576.89|1574.89|1572.89|1570.89|0
1638319200000|2021-12-01 00:40:00|1576.14|1574.14|1580.38|1578.38|1581|1579|1576.14|1574.14|0
1638319500000|2021-12-01 00:45:00|1580.63|1578.63|1582.75|1580.75|1584.38|1582.38|1580.63|1578.63|0
1638319800000|2021-12-01 00:50:00|1582.88|1580.88|1581.88|1579.88|1583.38|1581.38|1581.38|1579.38|0
1638320100000|2021-12-01 00:55:00|1582.13|1580.13|1579.13|1577.13|1582.38|1580.38|1577.64|1575.64|0
1638320400000|2021-12-01 01:00:00|1578.63|1576.63|1578.88|1576.88|1579.13|1577.13|1574.64|1572.64|0
1638320700000|2021-12-01 01:05:00|1578.63|1576.63|1582.38|1580.38|1584|1582|1578.5|1576.5|0
1638321000000|2021-12-01 01:10:00|1581.88|1579.88|1586.62|1584.62|1587.62|1585.62|1581.63|1579.63|0
1638321300000|2021-12-01 01:15:00|1585.99|1583.99|1588.87|1586.87|1589.87|1587.87|1584.88|1582.88|0
1638321600000|2021-12-01 01:20:00|1589.12|1587.12|1587.74|1585.74|1590.87|1588.87|1586.37|1584.37|0
1638321900000|2021-12-01 01:25:00|1587.87|1585.87|1590.37|1588.37|1590.62|1588.62|1586.87|1584.87|0
1638322200000|2021-12-01 01:30:00|1589.87|1587.87|1587.62|1585.62|1591.12|1589.12|1585.62|1583.62|0
1638322500000|2021-12-01 01:35:00|1587.87|1585.87|1589.37|1587.37|1589.62|1587.62|1587.87|1585.87|0
1638322800000|2021-12-01 01:40:00|1589.12|1587.12|1590.12|1588.12|1590.37|1588.37|1586.12|1584.12|0
1638323100000|2021-12-01 01:45:00|1590.37|1588.37|1589.87|1587.87|1591.49|1589.49|1589.37|1587.37|0
1638323400000|2021-12-01 01:50:00|1589.62|1587.62|1593.36|1591.36|1595.11|1593.11|1589.12|1587.12|0
1638323700000|2021-12-01 01:55:00|1593.86|1591.86|1592.86|1590.86|1595.11|1593.11|1592.23|1590.23|0
1638324000000|2021-12-01 02:00:00|1593.11|1591.11|1597.61|1595.61|1598.61|1596.61|1592.48|1590.48|0
1638324300000|2021-12-01 02:05:00|1597.36|1595.36|1598.11|1596.11|1599.6|1597.6|1596.86|1594.86|0
1638324600000|2021-12-01 02:10:00|1598.36|1596.36|1595.86|1593.86|1599.1|1597.1|1595.86|1593.86|0
1638324900000|2021-12-01 02:15:00|1596.11|1594.11|1596.86|1594.86|1597.61|1595.61|1595.36|1593.36|0
1638325200000|2021-12-01 02:20:00|1597.11|1595.11|1596.86|1594.86|1598.11|1596.11|1595.86|1593.86|0
1638325500000|2021-12-01 02:25:00|1596.98|1594.98|1599.35|1597.35|1599.85|1597.85|1596.36|1594.36|0
1638325800000|2021-12-01 02:30:00|1599.22|1597.22|1598.72|1596.72|1601.1|1599.1|1598.6|1596.6|0
1638326100000|2021-12-01 02:35:00|1598.85|1596.85|1601.1|1599.1|1601.1|1599.1|1598.85|1596.85|0
1638326400000|2021-12-01 02:40:00|1600.97|1598.97|1600.6|1598.6|1601.1|1599.1|1599.6|1597.6|0
1638326700000|2021-12-01 02:45:00|1600.35|1598.35|1599.1|1597.1|1600.6|1598.6|1599.1|1597.1|0
1638327000000|2021-12-01 02:50:00|1599.35|1597.35|1600.85|1598.85|1600.85|1598.85|1598.85|1596.85|0
1638327300000|2021-12-01 02:55:00|1600.6|1598.6|1601.1|1599.1|1601.1|1599.1|1600.6|1598.6|0
1638327600000|2021-12-01 03:00:00|1600.85|1598.85|1601.1|1599.1|1601.1|1599.1|1600.1|1598.1|0
1638327900000|2021-12-01 03:05:00|1600.85|1598.85|1599.6|1597.6|1601.1|1599.1|1599.1|1597.1|0
1638328200000|2021-12-01 03:10:00|1599.35|1597.35|1599.6|1597.6|1599.6|1597.6|1598.85|1596.85|0
1638328500000|2021-12-01 03:15:00|1599.85|1597.85|1600.35|1598.35|1600.85|1598.85|1599.85|1597.85|0
1638328800000|2021-12-01 03:20:00|1600.6|1598.6|1599.6|1597.6|1600.6|1598.6|1599.1|1597.1|0
1638329100000|2021-12-01 03:25:00|1599.35|1597.35|1600.6|1598.6|1601.1|1599.1|1599.35|1597.35|0
1638329400000|2021-12-01 03:30:00|1600.85|1598.85|1600.35|1598.35|1600.85|1598.85|1599.35|1597.35|0
1638329700000|2021-12-01 03:35:00|1600.6|1598.6|1598.85|1596.85|1601.1|1599.1|1598.85|1596.85|0
1638330000000|2021-12-01 03:40:00|1598.97|1596.97|1593.61|1591.61|1599.1|1597.1|1592.86|1590.86|0
1638330300000|2021-12-01 03:45:00|1593.36|1591.36|1594.85|1592.85|1596.6|1594.6|1593.11|1591.11|0
1638330600000|2021-12-01 03:50:00|1595.1|1593.1|1596.85|1594.85|1597.35|1595.35|1595.1|1593.1|0
1638330900000|2021-12-01 03:55:00|1597.1|1595.1|1597.6|1595.6|1597.6|1595.6|1596.22|1594.22|0
1638331200000|2021-12-01 04:00:00|1598.1|1596.1|1600.6|1598.6|1601.1|1599.1|1598.1|1596.1|0
1638331500000|2021-12-01 04:05:00|1600.35|1598.35|1600.35|1598.35|1601.1|1599.1|1599.6|1597.6|0
1638331800000|2021-12-01 04:10:00|1600.47|1598.47|1601.1|1599.1|1601.1|1599.1|1599.85|1597.85|0
1638332100000|2021-12-01 04:15:00|1600.85|1598.85|1600.6|1598.6|1601.1|1599.1|1600.35|1598.35|0
1638332400000|2021-12-01 04:20:00|1600.85|1598.85|1600.35|1598.35|1601.1|1599.1|1600.35|1598.35|0
1638332700000|2021-12-01 04:25:00|1600.1|1598.1|1601.1|1599.1|1601.1|1599.1|1600.1|1598.1|0
1638333000000|2021-12-01 04:30:00|1604.59|1602.59|1604.09|1602.09|1605.09|1603.09|1602.84|1600.84|0
1638333300000|2021-12-01 04:35:00|1603.84|1601.84|1607.09|1605.09|1607.09|1605.09|1603.59|1601.59|0
1638333600000|2021-12-01 04:40:00|1607.34|1605.34|1607.09|1605.09|1608.09|1606.09|1605.59|1603.59|0
1638333900000|2021-12-01 04:45:00|1606.96|1604.96|1607.09|1605.09|1608.59|1606.59|1606.84|1604.84|0
1638334200000|2021-12-01 04:50:00|1606.84|1604.84|1606.96|1604.96|1607.59|1605.59|1605.59|1603.59|0
1638334500000|2021-12-01 04:55:00|1607.09|1605.09|1607.84|1605.84|1608.71|1606.71|1606.34|1604.34|0
1638334800000|2021-12-01 05:00:00|1608.09|1606.09|1605.34|1603.34|1608.59|1606.59|1604.59|1602.59|0
1638335100000|2021-12-01 05:05:00|1605.71|1603.71|1605.59|1603.59|1606.34|1604.34|1605.09|1603.09|0
1638335400000|2021-12-01 05:10:00|1605.84|1603.84|1604.56|1602.56|1605.84|1603.84|1604.07|1602.07|0
1638335700000|2021-12-01 05:15:00|1604.81|1602.81|1606.31|1604.31|1606.31|1604.31|1604.81|1602.81|0
1638336000000|2021-12-01 05:20:00|1606.56|1604.56|1608.31|1606.31|1608.31|1606.31|1606.56|1604.56|0
1638336300000|2021-12-01 05:25:00|1608.56|1606.56|1607.31|1605.31|1608.81|1606.81|1607.06|1605.06|0
1638336600000|2021-12-01 05:30:00|1607.06|1605.06|1604.56|1602.56|1607.06|1605.06|1604.56|1602.56|0
1638336900000|2021-12-01 05:35:00|1604.43|1602.43|1607.31|1605.31|1607.31|1605.31|1604.43|1602.43|0
1638337200000|2021-12-01 05:40:00|1607.18|1605.18|1606.81|1604.81|1607.81|1605.81|1606.06|1604.06|0
1638337500000|2021-12-01 05:45:00|1607.06|1605.06|1606.81|1604.81|1607.43|1605.43|1606.56|1604.56|0
1638337800000|2021-12-01 05:50:00|1606.56|1604.56|1605.31|1603.31|1606.56|1604.56|1605.31|1603.31|0
1638338100000|2021-12-01 05:55:00|1605.56|1603.56|1605.06|1603.06|1606.18|1604.18|1604.06|1602.06|0
1638338400000|2021-12-01 06:00:00|1604.81|1602.81|1604.68|1602.68|1606.06|1604.06|1602.31|1600.31|0
1638338700000|2021-12-01 06:05:00|1603.81|1601.81|1609.81|1607.81|1609.93|1607.93|1603.81|1601.81|0
1638339000000|2021-12-01 06:10:00|1609.56|1607.56|1612.8|1610.8|1613.3|1611.3|1609.31|1607.31|0
1638339300000|2021-12-01 06:15:00|1613.05|1611.05|1611.06|1609.06|1614.3|1612.3|1611.06|1609.06|0
1638339600000|2021-12-01 06:20:00|1611.18|1609.18|1612.78|1610.78|1615.05|1613.05|1611.18|1609.18|0
1638339900000|2021-12-01 06:25:00|1612.53|1610.53|1613.28|1611.28|1613.28|1611.28|1610.54|1608.54|0
1638340200000|2021-12-01 06:30:00|1613.65|1611.65|1613.78|1611.78|1614.53|1612.53|1612.9|1610.9|0
1638340500000|2021-12-01 06:35:00|1613.4|1611.4|1611.9|1609.9|1614.28|1612.28|1611.28|1609.28|0
1638340800000|2021-12-01 06:40:00|1611.78|1609.78|1606.91|1604.91|1611.78|1609.78|1606.54|1604.54|0
1638341100000|2021-12-01 06:45:00|1607.04|1605.04|1607.66|1605.66|1608.66|1606.66|1606.79|1604.79|0
1638341400000|2021-12-01 06:50:00|1607.54|1605.54|1607.79|1605.79|1609.54|1607.54|1607.41|1605.41|0
1638341700000|2021-12-01 06:55:00|1608.04|1606.04|1609.28|1607.28|1610.03|1608.03|1608.04|1606.04|0
1638342000000|2021-12-01 07:00:00|1609.04|1607.04|1607.29|1605.29|1613.03|1611.03|1607.04|1605.04|0
1638342300000|2021-12-01 07:05:00|1607.16|1605.16|1610.03|1608.03|1612.28|1610.28|1605.91|1603.91|0
1638342600000|2021-12-01 07:10:00|1609.9|1607.9|1611.53|1609.53|1612.15|1610.15|1609.9|1607.9|0
1638342900000|2021-12-01 07:15:00|1611.78|1609.78|1610.28|1608.28|1612.65|1610.65|1610.03|1608.03|0
1638343200000|2021-12-01 07:20:00|1610.53|1608.53|1608.53|1606.53|1610.65|1608.65|1607.54|1605.54|0
1638343500000|2021-12-01 07:25:00|1608.28|1606.28|1608.28|1606.28|1609.03|1607.03|1606.79|1604.79|0
1638343800000|2021-12-01 07:30:00|1608.03|1606.03|1606.29|1604.29|1609.53|1607.53|1605.79|1603.79|0
1638344100000|2021-12-01 07:35:00|1606.16|1604.16|1606.79|1604.79|1609.28|1607.28|1605.79|1603.79|0
1638344400000|2021-12-01 07:40:00|1606.66|1604.66|1612.03|1610.03|1612.28|1610.28|1606.66|1604.66|0
1638344700000|2021-12-01 07:45:00|1611.78|1609.78|1612.15|1610.15|1612.53|1610.53|1610.28|1608.28|0
1638345000000|2021-12-01 07:50:00|1612.28|1610.28|1609.53|1607.53|1612.28|1610.28|1609.4|1607.4|0
1638345300000|2021-12-01 07:55:00|1610.03|1608.03|1609.03|1607.03|1610.28|1608.28|1607.53|1605.53|0
1638345600000|2021-12-01 08:00:00|1607.29|1605.29|1610.28|1608.28|1610.9|1608.9|1605.54|1603.54|0
1638345900000|2021-12-01 08:05:00|1610.2|1608.6|1607.58|1605.98|1611.2|1609.6|1606.59|1604.99|0
1638346200000|2021-12-01 08:10:00|1608.08|1606.48|1606.58|1604.98|1608.08|1606.48|1605.34|1603.74|0
1638346500000|2021-12-01 08:15:00|1606.34|1604.74|1611.45|1609.85|1611.58|1609.98|1606.09|1604.49|0
1638346800000|2021-12-01 08:20:00|1611.58|1609.98|1608.33|1606.73|1611.7|1610.1|1607.83|1606.23|0
1638347100000|2021-12-01 08:25:00|1607.83|1606.23|1606.08|1604.48|1609.08|1607.48|1605.34|1603.74|0
1638347400000|2021-12-01 08:30:00|1605.34|1603.74|1603.84|1602.24|1605.34|1603.74|1599.21|1597.61|0
1638347700000|2021-12-01 08:35:00|1604.34|1602.74|1602.84|1601.24|1604.34|1602.74|1600.84|1599.24|0
1638348000000|2021-12-01 08:40:00|1603.09|1601.49|1598.96|1597.36|1603.59|1601.99|1597.09|1595.49|0
1638348300000|2021-12-01 08:45:00|1599.09|1597.49|1601.09|1599.49|1601.34|1599.74|1598.21|1596.61|0
1638348600000|2021-12-01 08:50:00|1601.46|1599.86|1603.59|1601.99|1605.45|1603.85|1599.84|1598.24|0
1638348900000|2021-12-01 08:55:00|1603.09|1601.49|1609.08|1607.48|1609.08|1607.48|1602.34|1600.74|0
1638349200000|2021-12-01 09:00:00|1608.83|1607.23|1610.83|1609.23|1612.58|1610.98|1608.08|1606.48|0
1638349500000|2021-12-01 09:05:00|1611.08|1609.48|1616.32|1614.72|1617.82|1616.22|1611.08|1609.48|0
1638349800000|2021-12-01 09:10:00|1616.19|1614.59|1617.32|1615.72|1618.19|1616.59|1615.83|1614.23|0
1638350100000|2021-12-01 09:15:00|1617.44|1615.84|1618.82|1617.22|1620.32|1618.72|1617.07|1615.47|0
1638350400000|2021-12-01 09:20:00|1618.32|1616.72|1617.07|1615.47|1620.57|1618.97|1617.07|1615.47|0
1638350700000|2021-12-01 09:25:00|1616.69|1615.09|1618.82|1617.22|1618.82|1617.22|1616.57|1614.97|0
1638351000000|2021-12-01 09:30:00|1619.07|1617.47|1621.57|1619.97|1621.57|1619.97|1618.19|1616.59|0
1638351300000|2021-12-01 09:35:00|1621.82|1620.22|1625.07|1623.47|1625.44|1623.84|1620.82|1619.22|0
1638351600000|2021-12-01 09:40:00|1625.32|1623.72|1624.57|1622.97|1626.32|1624.72|1622.07|1620.47|0
1638351900000|2021-12-01 09:45:00|1624.82|1623.22|1623.19|1621.59|1625.07|1623.47|1621.32|1619.72|0
1638352200000|2021-12-01 09:50:00|1623.32|1621.72|1622.57|1620.97|1623.57|1621.97|1622.07|1620.47|0
1638352500000|2021-12-01 09:55:00|1623.07|1621.47|1622.82|1621.22|1623.07|1621.47|1621.82|1620.22|0
1638352800000|2021-12-01 10:00:00|1622.57|1620.97|1621.82|1620.22|1623.57|1621.97|1621.82|1620.22|0
1638353100000|2021-12-01 10:05:00|1622.07|1620.47|1620.07|1618.47|1622.32|1620.72|1618.82|1617.22|0
1638353400000|2021-12-01 10:10:00|1620.19|1618.59|1618.82|1617.22|1620.44|1618.84|1618.32|1616.72|0
1638353700000|2021-12-01 10:15:00|1618.32|1616.72|1620.07|1618.47|1620.32|1618.72|1617.57|1615.97|0
1638354000000|2021-12-01 10:20:00|1619.57|1617.97|1618.44|1616.84|1620.07|1618.47|1618.32|1616.72|0
1638354300000|2021-12-01 10:25:00|1618.32|1616.72|1619.82|1618.22|1621.07|1619.47|1618.32|1616.72|0
1638354600000|2021-12-01 10:30:00|1619.57|1617.97|1621.32|1619.72|1621.69|1620.09|1619.07|1617.47|0
1638354900000|2021-12-01 10:35:00|1621.19|1619.59|1620.82|1619.22|1621.82|1620.22|1620.57|1618.97|0
1638355200000|2021-12-01 10:40:00|1621.07|1619.47|1619.82|1618.22|1621.32|1619.72|1619.57|1617.97|0
1638355500000|2021-12-01 10:45:00|1620.07|1618.47|1622.82|1621.22|1622.82|1621.22|1619.57|1617.97|0
1638355800000|2021-12-01 10:50:00|1622.32|1620.72|1622.82|1621.22|1624.07|1622.47|1620.07|1618.47|0
1638356100000|2021-12-01 10:55:00|1622.32|1620.72|1621.82|1620.22|1622.57|1620.97|1621.07|1619.47|0
1638356400000|2021-12-01 11:00:00|1622.07|1620.47|1619.82|1618.22|1623.44|1621.84|1619.82|1618.22|0
1638356700000|2021-12-01 11:05:00|1620.07|1618.47|1621.07|1619.47|1621.82|1620.22|1619.07|1617.47|0
1638357000000|2021-12-01 11:10:00|1620.82|1619.22|1618.82|1617.22|1621.32|1619.72|1618.57|1616.97|0
1638357300000|2021-12-01 11:15:00|1618.57|1616.97|1617.82|1616.22|1618.57|1616.97|1615.82|1614.22|0
1638357600000|2021-12-01 11:20:00|1617.69|1616.09|1619.32|1617.72|1620.82|1619.22|1617.57|1615.97|0
1638357900000|2021-12-01 11:25:00|1619.07|1617.47|1620.07|1618.47|1620.32|1618.72|1618.57|1616.97|0
1638358200000|2021-12-01 11:30:00|1619.82|1618.22|1620.07|1618.47|1621.07|1619.47|1618.82|1617.22|0
1638358500000|2021-12-01 11:35:00|1619.82|1618.22|1618.82|1617.22|1621.07|1619.47|1618.82|1617.22|0
1638358800000|2021-12-01 11:40:00|1619.07|1617.47|1619.82|1618.22|1619.82|1618.22|1618.32|1616.72|0
1638359100000|2021-12-01 11:45:00|1619.32|1617.72|1621.56|1619.96|1621.81|1620.21|1619.07|1617.47|0
1638359400000|2021-12-01 11:50:00|1621.32|1619.72|1624.56|1622.96|1624.81|1623.21|1621.07|1619.47|0
1638359700000|2021-12-01 11:55:00|1624.06|1622.46|1624.81|1623.21|1625.31|1623.71|1624.06|1622.46|0
1638360000000|2021-12-01 12:00:00|1624.56|1622.96|1623.06|1621.46|1625.81|1624.21|1623.06|1621.46|0
1638360300000|2021-12-01 12:05:00|1622.81|1621.21|1621.81|1620.21|1623.31|1621.71|1621.56|1619.96|0
1638360600000|2021-12-01 12:10:00|1622.06|1620.46|1623.31|1621.71|1623.31|1621.71|1621.56|1619.96|0
1638360900000|2021-12-01 12:15:00|1623.06|1621.46|1624.81|1623.21|1627.06|1625.46|1621.56|1619.96|0
1638361200000|2021-12-01 12:20:00|1624.68|1623.08|1627.31|1625.71|1629.56|1627.96|1624.68|1623.08|0
1638361500000|2021-12-01 12:25:00|1627.18|1625.58|1627.05|1625.45|1628.05|1626.45|1625.8|1624.2|0
1638361800000|2021-12-01 12:30:00|1626.55|1624.95|1624.8|1623.2|1627.8|1626.2|1624.3|1622.7|0
1638362100000|2021-12-01 12:35:00|1625.3|1623.7|1626.05|1624.45|1626.3|1624.7|1623.8|1622.2|0
1638362400000|2021-12-01 12:40:00|1625.8|1624.2|1626.3|1624.7|1627.05|1625.45|1625.05|1623.45|0
1638362700000|2021-12-01 12:45:00|1626.05|1624.45|1625.05|1623.45|1626.8|1625.2|1624.55|1622.95|0
1638363000000|2021-12-01 12:50:00|1625.3|1623.7|1627.05|1625.45|1627.8|1626.2|1625.05|1623.45|0
1638363300000|2021-12-01 12:55:00|1627.3|1625.7|1625.55|1623.95|1627.3|1625.7|1625.55|1623.95|0
1638363600000|2021-12-01 13:00:00|1625.8|1624.2|1622.55|1620.95|1626.05|1624.45|1621.3|1619.7|0
1638363900000|2021-12-01 13:05:00|1622.8|1621.2|1622.55|1620.95|1623.3|1621.7|1621.3|1619.7|0
1638364200000|2021-12-01 13:10:00|1622.3|1620.7|1622.05|1620.45|1622.55|1620.95|1620.55|1618.95|0
1638364500000|2021-12-01 13:15:00|1622.3|1620.7|1623.55|1621.95|1624.8|1623.2|1621.8|1620.2|0
1638364800000|2021-12-01 13:20:00|1624.05|1622.45|1621.3|1619.7|1624.3|1622.7|1620.05|1618.45|0
1638365100000|2021-12-01 13:25:00|1621.05|1619.45|1619.31|1617.71|1623.17|1621.57|1618.81|1617.21|0
1638365400000|2021-12-01 13:30:00|1619.06|1617.46|1624.8|1623.2|1624.8|1623.2|1619.06|1617.46|0
1638365700000|2021-12-01 13:35:00|1624.3|1622.7|1625.3|1623.7|1625.8|1624.2|1624.05|1622.45|0
1638366000000|2021-12-01 13:40:00|1625.55|1623.95|1627.05|1625.45|1627.55|1625.95|1624.55|1622.95|0
1638366300000|2021-12-01 13:45:00|1627.3|1625.7|1625.8|1624.2|1627.8|1626.2|1625.3|1623.7|0
1638366600000|2021-12-01 13:50:00|1625.92|1624.32|1623.42|1621.82|1626.55|1624.95|1622.8|1621.2|0
1638366900000|2021-12-01 13:55:00|1623.55|1621.95|1622.8|1621.2|1623.8|1622.2|1621.55|1619.95|0
1638367200000|2021-12-01 14:00:00|1622.55|1620.95|1624.05|1622.45|1624.8|1623.2|1622.55|1620.95|0
1638367500000|2021-12-01 14:05:00|1624.3|1622.7|1624.8|1623.2|1625.8|1624.2|1623.55|1621.95|0
1638367800000|2021-12-01 14:10:00|1624.55|1622.95|1623.3|1621.7|1625.05|1623.45|1622.3|1620.7|0
1638368100000|2021-12-01 14:15:00|1623.05|1621.45|1621.55|1619.95|1625.3|1623.7|1621.55|1619.95|0
1638368400000|2021-12-01 14:20:00|1621.3|1619.7|1621.3|1619.7|1622.3|1620.7|1620.8|1619.2|0
1638368700000|2021-12-01 14:25:00|1621.55|1619.95|1621.3|1619.7|1622.55|1620.95|1619.8|1618.2|0
1638369000000|2021-12-01 14:30:00|1622.05|1620.45|1609.04|1607.44|1623.3|1621.7|1609.04|1607.44|0
1638369300000|2021-12-01 14:35:00|1607.54|1605.94|1610.78|1609.18|1612.54|1610.94|1607.54|1605.94|0
1638369600000|2021-12-01 14:40:00|1609.29|1607.69|1616.53|1614.93|1617.28|1615.68|1609.29|1607.69|0
1638369900000|2021-12-01 14:45:00|1614.53|1612.93|1614.53|1612.93|1619.53|1617.93|1614.03|1612.43|0
1638370200000|2021-12-01 14:50:00|1614.03|1612.43|1613.78|1612.18|1616.78|1615.18|1611.78|1610.18|0
1638370500000|2021-12-01 14:55:00|1613.53|1611.93|1619.65|1618.05|1621.03|1619.43|1613.53|1611.93|0
1638370800000|2021-12-01 15:00:00|1619.28|1617.68|1626.02|1624.42|1631.27|1629.67|1619.28|1617.68|0
1638371100000|2021-12-01 15:05:00|1626.77|1625.17|1633.02|1631.42|1633.77|1632.17|1626.52|1624.92|0
1638371400000|2021-12-01 15:10:00|1633.52|1631.92|1631.02|1629.42|1634.52|1632.92|1629.27|1627.67|0
1638371700000|2021-12-01 15:15:00|1631.77|1630.17|1635.02|1633.42|1636.27|1634.67|1631.77|1630.17|0
1638372000000|2021-12-01 15:20:00|1635.27|1633.67|1633.02|1631.42|1635.77|1634.17|1628.52|1626.92|0
1638372300000|2021-12-01 15:25:00|1633.27|1631.67|1628.02|1626.42|1634.52|1632.92|1627.77|1626.17|0
1638372600000|2021-12-01 15:30:00|1627.52|1625.92|1628.77|1627.17|1633.27|1631.67|1627.52|1625.92|0
1638372900000|2021-12-01 15:35:00|1629.02|1627.42|1623.02|1621.42|1630.27|1628.67|1623.02|1621.42|0
1638373200000|2021-12-01 15:40:00|1622.52|1620.92|1628.77|1627.17|1630.02|1628.42|1617.53|1615.93|0
1638373500000|2021-12-01 15:45:00|1629.02|1627.42|1635.02|1633.42|1635.52|1633.92|1628.52|1626.92|0
1638373800000|2021-12-01 15:50:00|1635.27|1633.67|1638.27|1636.67|1638.77|1637.17|1633.02|1631.42|0
1638374100000|2021-12-01 15:55:00|1637.77|1636.17|1638.77|1637.17|1640.27|1638.67|1635.27|1633.67|0
1638374400000|2021-12-01 16:00:00|1640.02|1638.42|1637.27|1635.67|1640.27|1638.67|1636.52|1634.92|0
1638374700000|2021-12-01 16:05:00|1637.02|1635.42|1639.27|1637.67|1640.26|1638.66|1636.77|1635.17|0
1638375000000|2021-12-01 16:10:00|1640.02|1638.42|1648.01|1646.41|1648.01|1646.41|1639.27|1637.67|0
1638375300000|2021-12-01 16:15:00|1647.76|1646.16|1649.25|1647.65|1650.5|1648.9|1645.75|1644.15|0
1638375600000|2021-12-01 16:20:00|1649.5|1647.9|1650|1648.4|1650|1648.4|1647.5|1645.9|0
1638375900000|2021-12-01 16:25:00|1649.75|1648.15|1647.75|1646.15|1651.5|1649.9|1647.5|1645.9|0
1638376200000|2021-12-01 16:30:00|1646.75|1645.15|1646|1644.4|1649.75|1648.15|1643.25|1641.65|0
1638376500000|2021-12-01 16:35:00|1646.25|1644.65|1643.75|1642.15|1647|1645.4|1642.75|1641.15|0
1638376800000|2021-12-01 16:40:00|1644.5|1642.9|1643.5|1641.9|1646|1644.4|1642.75|1641.15|0
1638377100000|2021-12-01 16:45:00|1643.25|1641.65|1642.75|1641.15|1644|1642.4|1638.25|1636.65|0
1638377400000|2021-12-01 16:50:00|1641.5|1639.9|1636|1634.4|1641.5|1639.9|1636|1634.4|0
1638377700000|2021-12-01 16:55:00|1635.75|1634.15|1632.03|1630.43|1635.75|1634.15|1627.51|1625.91|0
1638378000000|2021-12-01 17:00:00|1631.28|1629.68|1636.03|1634.43|1636.28|1634.68|1629.03|1627.43|0
1638378300000|2021-12-01 17:05:00|1635.28|1633.68|1634.78|1633.18|1638.28|1636.68|1632.78|1631.18|0
1638378600000|2021-12-01 17:10:00|1634.53|1632.93|1637.78|1636.18|1638.03|1636.43|1633.53|1631.93|0
1638378900000|2021-12-01 17:15:00|1637.28|1635.68|1640.02|1638.42|1642.52|1640.92|1637.28|1635.68|0
1638379200000|2021-12-01 17:20:00|1640.27|1638.67|1635.78|1634.18|1642.02|1640.42|1635.28|1633.68|0
1638379500000|2021-12-01 17:25:00|1635.15|1633.55|1630.28|1628.68|1637.03|1635.43|1629.53|1627.93|0
1638379800000|2021-12-01 17:30:00|1631.28|1629.68|1634.03|1632.43|1634.9|1633.3|1629.28|1627.68|0
1638380100000|2021-12-01 17:35:00|1633.28|1631.68|1633.28|1631.68|1633.28|1631.68|1628.4|1626.8|0
1638380400000|2021-12-01 17:40:00|1634.03|1632.43|1631.28|1629.68|1634.28|1632.68|1630.53|1628.93|0
1638380700000|2021-12-01 17:45:00|1631.03|1629.43|1628.78|1627.18|1632.28|1630.68|1628.28|1626.68|0
1638381000000|2021-12-01 17:50:00|1628.53|1626.93|1618.04|1616.44|1628.53|1626.93|1618.04|1616.44|0
1638381300000|2021-12-01 17:55:00|1618.29|1616.69|1609.54|1607.94|1618.29|1616.69|1607.55|1605.95|0
1638381600000|2021-12-01 18:00:00|1608.54|1606.94|1611.06|1609.46|1616.29|1614.69|1608.29|1606.69|0
1638381900000|2021-12-01 18:05:00|1612.06|1610.46|1600.83|1599.23|1613.56|1611.96|1598.44|1596.84|0
1638382200000|2021-12-01 18:10:00|1600.58|1598.98|1601.33|1599.73|1601.33|1599.73|1595.09|1593.49|0
1638382500000|2021-12-01 18:15:00|1600.33|1598.73|1592.34|1590.74|1604.7|1603.1|1592.34|1590.74|0
1638382800000|2021-12-01 18:20:00|1593.59|1591.99|1603.32|1601.72|1603.33|1601.73|1593.59|1591.99|0
1638383100000|2021-12-01 18:25:00|1602.82|1601.22|1607.32|1605.72|1608.32|1606.72|1602.32|1600.72|0
1638383400000|2021-12-01 18:30:00|1607.07|1605.47|1603.82|1602.22|1608.32|1606.72|1601.32|1599.72|0
1638383700000|2021-12-01 18:35:00|1603.69|1602.09|1603.32|1601.72|1605.82|1604.22|1600.82|1599.22|0
1638384000000|2021-12-01 18:40:00|1603.82|1602.22|1596.22|1594.62|1604.69|1603.09|1590.09|1588.49|0
1638384300000|2021-12-01 18:45:00|1595.35|1593.75|1579.63|1578.03|1595.35|1593.75|1578.63|1577.03|0
1638384600000|2021-12-01 18:50:00|1580.63|1579.03|1590.59|1588.99|1593.12|1591.52|1580.63|1579.03|0
1638384900000|2021-12-01 18:55:00|1591.34|1589.74|1595.84|1594.24|1597.58|1595.98|1590.59|1588.99|0
1638385200000|2021-12-01 19:00:00|1594.34|1592.74|1591.35|1589.75|1597.59|1595.99|1588.35|1586.75|0
1638385500000|2021-12-01 19:05:00|1590.11|1588.51|1585.23|1583.63|1593.35|1591.75|1584.86|1583.26|0
1638385800000|2021-12-01 19:10:00|1585.86|1584.26|1582.14|1580.54|1585.98|1584.38|1575.24|1573.64|0
1638386100000|2021-12-01 19:15:00|1581.39|1579.79|1575.13|1573.53|1584.87|1583.27|1573.39|1571.79|0
1638386400000|2021-12-01 19:20:00|1575.88|1574.28|1585.24|1583.64|1585.62|1584.02|1574.63|1573.03|0
1638386700000|2021-12-01 19:25:00|1584.87|1583.27|1591.84|1590.24|1593.34|1591.74|1584.37|1582.77|0
1638387000000|2021-12-01 19:30:00|1591.34|1589.74|1592.09|1590.49|1598.09|1596.49|1591.09|1589.49|0
1638387300000|2021-12-01 19:35:00|1591.84|1590.24|1591.34|1589.74|1593.34|1591.74|1585.1|1583.5|0
1638387600000|2021-12-01 19:40:00|1591.59|1589.99|1585.1|1583.5|1591.59|1589.99|1582.35|1580.75|0
1638387900000|2021-12-01 19:45:00|1584.85|1583.25|1588.85|1587.25|1590.96|1589.36|1582.35|1580.75|0
1638388200000|2021-12-01 19:50:00|1588.6|1587|1578.87|1577.27|1592.59|1590.99|1578.87|1577.27|0
1638388500000|2021-12-01 19:55:00|1579.12|1577.52|1579.37|1577.77|1584.61|1583.01|1578.12|1576.52|0
1638388800000|2021-12-01 20:00:00|1579.49|1577.89|1569.63|1568.03|1582.11|1580.51|1568.63|1567.03|0
1638389100000|2021-12-01 20:05:00|1569|1567.4|1562.91|1561.31|1572.65|1571.05|1562.66|1561.06|0
1638389400000|2021-12-01 20:10:00|1563.16|1561.56|1566.65|1565.05|1567.9|1566.3|1561.16|1559.56|0
1638389700000|2021-12-01 20:15:00|1565.9|1564.3|1553.94|1552.34|1565.9|1564.3|1552.7|1551.1|0
1638390000000|2021-12-01 20:20:00|1553.44|1551.84|1542.49|1540.89|1554.44|1552.84|1540.99|1539.39|0
1638390300000|2021-12-01 20:25:00|1541.74|1540.14|1544.22|1542.62|1549.72|1548.12|1536.25|1534.65|0
1638390600000|2021-12-01 20:30:00|1541.48|1539.88|1545.01|1543.41|1545.84|1544.24|1536.49|1534.89|0
1638390900000|2021-12-01 20:35:00|1543.63|1542.03|1550.48|1548.88|1552.47|1550.87|1540.38|1538.78|0
1638391200000|2021-12-01 20:40:00|1549.73|1548.13|1556.45|1554.85|1557.71|1556.11|1548.23|1546.63|0
1638391500000|2021-12-01 20:45:00|1556.7|1555.1|1540.25|1538.65|1558.06|1556.46|1540|1538.4|0
1638391800000|2021-12-01 20:50:00|1538.5|1536.9|1532.52|1530.92|1541.24|1539.64|1531.52|1529.92|0
1638392100000|2021-12-01 20:55:00|1531.77|1530.17|1508.64|1507.04|1531.77|1530.17|1508.39|1506.79|0
1638392400000|2021-12-01 21:00:00|1509.39|1507.79|1508.89|1507.29|1515.63|1514.03|1499.42|1497.82|0
1638392700000|2021-12-01 21:05:00|1508.26|1506.66|1511.62|1510.02|1514.63|1513.03|1506.65|1505.05|0
1638393000000|2021-12-01 21:10:00|1512.37|1510.77|1515.22|1513.62|1518.1|1516.5|1512.11|1510.51|0
1638393300000|2021-12-01 21:15:00|1513.06|1511.06|1510.81|1508.81|1513.31|1511.31|1508.82|1506.82|0
1638393600000|2021-12-01 21:20:00|1511.56|1509.56|1513.81|1511.81|1514.3|1512.3|1510.31|1508.31|0
1638393900000|2021-12-01 21:25:00|1513.56|1511.56|1510.93|1508.93|1514.05|1512.05|1509.56|1507.56|0
1638394200000|2021-12-01 21:30:00|1510.81|1508.81|1508.07|1506.07|1510.81|1508.81|1507.82|1505.82|0
1638394500000|2021-12-01 21:35:00|1507.82|1505.82|1509.06|1507.06|1510.93|1508.93|1507.57|1505.57|0
1638394800000|2021-12-01 21:40:00|1509.56|1507.56|1504.07|1502.07|1509.68|1507.68|1503.58|1501.58|0
1638395100000|2021-12-01 21:45:00|1504.94|1502.94|1509.31|1507.31|1509.81|1507.81|1503.82|1501.82|0
1638395400000|2021-12-01 21:50:00|1509.56|1507.56|1510.93|1508.93|1511.31|1509.31|1508.56|1506.56|0
1638395700000|2021-12-01 21:55:00|1510.81|1508.81|1509.52|1507.52|1513.05|1511.05|1508.81|1506.81|0
1638396000000|2021-12-01 22:00:00|1509.45|1507.45|1510.07|1508.07|1510.32|1508.32|1509.42|1507.42|0
1638396300000|2021-12-01 22:05:00|1509.96|1507.96|1510.39|1508.39|1510.61|1508.61|1509.96|1507.96|0
1638396600000|2021-12-01 22:10:00|1510.36|1508.36|1509.49|1507.49|1510.61|1508.61|1509.49|1507.49|0
1638396900000|2021-12-01 22:15:00|1509.31|1507.31|1509.64|1507.64|1509.64|1507.64|1508.98|1506.98|0
1638397200000|2021-12-01 22:20:00|1509.6|1507.6|1511.02|1509.02|1511.02|1509.02|1509.42|1507.42|0
1638397500000|2021-12-01 22:25:00|1511.08|1509.08|1511.26|1509.26|1511.33|1509.33|1511.08|1509.08|0
1638397800000|2021-12-01 22:30:00|1511.33|1509.33|1512.25|1510.25|1512.25|1510.25|1511.33|1509.33|0
1638398100000|2021-12-01 22:35:00|1512.17|1510.17|1511.88|1509.88|1512.28|1510.28|1511.88|1509.88|0
1638398400000|2021-12-01 22:40:00|1511.99|1509.99|1512.46|1510.46|1512.68|1510.68|1511.99|1509.99|0
1638398700000|2021-12-01 22:45:00|1512.42|1510.42|1512.57|1510.57|1512.57|1510.57|1512.28|1510.28|0
1638399000000|2021-12-01 22:50:00|1512.6|1510.6|1513.11|1511.11|1513.26|1511.26|1512.6|1510.6|0
1638399300000|2021-12-01 22:55:00|1513.26|1511.26|1513.08|1511.08|1513.33|1511.33|1512.9|1510.9|0
1638399600000|2021-12-01 23:00:00|1513.19|1511.19|1517.91|1515.91|1520.53|1518.53|1513.19|1511.19|0
1638399900000|2021-12-01 23:05:00|1518.04|1516.04|1521.03|1519.03|1521.28|1519.28|1516.66|1514.66|0
1638400200000|2021-12-01 23:10:00|1521.15|1519.15|1521.03|1519.03|1523.53|1521.53|1519.78|1517.78|0
1638400500000|2021-12-01 23:15:00|1520.15|1518.15|1515.41|1513.41|1520.53|1518.53|1515.04|1513.04|0
1638400800000|2021-12-01 23:20:00|1516.41|1514.41|1510.05|1508.05|1517.66|1515.66|1509.55|1507.55|0
1638401100000|2021-12-01 23:25:00|1510.55|1508.55|1514.54|1512.54|1515.04|1513.04|1510.55|1508.55|0
1638401400000|2021-12-01 23:30:00|1514.79|1512.79|1521.28|1519.28|1521.28|1519.28|1514.79|1512.79|0
1638401700000|2021-12-01 23:35:00|1521.53|1519.53|1521.53|1519.53|1523.02|1521.02|1520.03|1518.03|0
1638402000000|2021-12-01 23:40:00|1521.65|1519.65|1522.03|1520.03|1522.89|1520.89|1520.03|1518.03|0
1638402300000|2021-12-01 23:45:00|1522.39|1520.39|1525.27|1523.27|1526.27|1524.27|1522.39|1520.39|0
1638402600000|2021-12-01 23:50:00|1525.52|1523.52|1527.76|1525.76|1528.51|1526.51|1525.52|1523.52|0
1638402900000|2021-12-01 23:55:00|1528.26|1526.26|1528.26|1526.26|1529.51|1527.51|1527.51|1525.51|0
1638403200000|2021-12-02 00:00:00|1528.38|1526.38|1529.13|1527.13|1530.38|1528.38|1527.01|1525.01|0
1638403500000|2021-12-02 00:05:00|1529.01|1527.01|1528.38|1526.38|1530.51|1528.51|1528.26|1526.26|0
1638403800000|2021-12-02 00:10:00|1528.51|1526.51|1525.77|1523.77|1528.51|1526.51|1524.02|1522.02|0
1638404100000|2021-12-02 00:15:00|1525.52|1523.52|1527.51|1525.51|1529.26|1527.26|1524.02|1522.02|0
1638404400000|2021-12-02 00:20:00|1527.26|1525.26|1530.38|1528.38|1530.51|1528.51|1527.26|1525.26|0
1638404700000|2021-12-02 00:25:00|1530.51|1528.51|1532.25|1530.25|1532.5|1530.5|1530.26|1528.26|0
1638405000000|2021-12-02 00:30:00|1532|1530|1533|1531|1533.75|1531.75|1532|1530|0
1638405300000|2021-12-02 00:35:00|1532.87|1530.87|1532.37|1530.37|1533.75|1531.75|1532|1530|0
1638405600000|2021-12-02 00:40:00|1532.5|1530.5|1528.01|1526.01|1533|1531|1527.76|1525.76|0
1638405900000|2021-12-02 00:45:00|1527.76|1525.76|1523.27|1521.27|1527.76|1525.76|1520.52|1518.52|0
1638406200000|2021-12-02 00:50:00|1523.02|1521.02|1521.39|1519.39|1523.52|1521.52|1519.27|1517.27|0
1638406500000|2021-12-02 00:55:00|1521.77|1519.77|1524.51|1522.51|1526.26|1524.26|1521.77|1519.77|0
1638406800000|2021-12-02 01:00:00|1525.51|1523.51|1524.01|1522.01|1528.51|1526.51|1521.02|1519.02|0
1638407100000|2021-12-02 01:05:00|1523.76|1521.76|1526.46|1524.46|1528.26|1526.26|1522.89|1520.89|0
1638407400000|2021-12-02 01:10:00|1526.7|1524.7|1525.67|1523.67|1527.32|1525.32|1523.92|1521.92|0
1638407700000|2021-12-02 01:15:00|1526.17|1524.17|1520.68|1518.68|1526.92|1524.92|1520.68|1518.68|0
1638408000000|2021-12-02 01:20:00|1520.92|1518.92|1521.42|1519.42|1524.29|1522.29|1520.67|1518.67|0
1638408300000|2021-12-02 01:25:00|1521.92|1519.92|1524.92|1522.92|1528.03|1526.03|1521.92|1519.92|0
1638408600000|2021-12-02 01:30:00|1524.42|1522.42|1525.42|1523.42|1526.67|1524.67|1523.67|1521.67|0
1638408900000|2021-12-02 01:35:00|1525.79|1523.79|1524.42|1522.42|1526.66|1524.66|1522.92|1520.92|0
1638409200000|2021-12-02 01:40:00|1524.67|1522.67|1523.92|1521.92|1527.16|1525.16|1523.42|1521.42|0
1638409500000|2021-12-02 01:45:00|1524.17|1522.17|1525.67|1523.67|1526.66|1524.66|1523.17|1521.17|0
1638409800000|2021-12-02 01:50:00|1525.42|1523.42|1527.66|1525.66|1528.91|1526.91|1524.42|1522.42|0
1638410100000|2021-12-02 01:55:00|1527.16|1525.16|1536.15|1534.15|1537.15|1535.15|1526.91|1524.91|0
1638410400000|2021-12-02 02:00:00|1535.9|1533.9|1531.91|1529.91|1535.9|1533.9|1529.41|1527.41|0
1638410700000|2021-12-02 02:05:00|1531.66|1529.66|1533.15|1531.15|1533.9|1531.9|1529.66|1527.66|0
1638411000000|2021-12-02 02:10:00|1533.27|1531.27|1532.4|1530.4|1535.65|1533.65|1532.4|1530.4|0
1638411300000|2021-12-02 02:15:00|1532.77|1530.77|1530.41|1528.41|1532.9|1530.9|1529.41|1527.41|0
1638411600000|2021-12-02 02:20:00|1530.16|1528.16|1532.52|1530.52|1532.9|1530.9|1528.78|1526.78|0
1638411900000|2021-12-02 02:25:00|1532.4|1530.4|1531.9|1529.9|1533.9|1531.9|1531.15|1529.15|0
1638412200000|2021-12-02 02:30:00|1532.15|1530.15|1534.4|1532.4|1535.15|1533.15|1531.77|1529.77|0
1638412500000|2021-12-02 02:35:00|1534.15|1532.15|1534.15|1532.15|1535.15|1533.15|1533.4|1531.4|0
1638412800000|2021-12-02 02:40:00|1533.9|1531.9|1540.01|1538.01|1540.89|1538.89|1533.9|1531.9|0
1638413100000|2021-12-02 02:45:00|1539.89|1537.89|1538.64|1536.64|1540.39|1538.39|1536.9|1534.9|0
1638413400000|2021-12-02 02:50:00|1538.89|1536.89|1539.89|1537.89|1540.14|1538.14|1537.64|1535.64|0
1638413700000|2021-12-02 02:55:00|1540.14|1538.14|1543.39|1541.39|1544|1542|1539.64|1537.64|0
1638414000000|2021-12-02 03:00:00|1543.51|1541.51|1541.14|1539.14|1543.63|1541.63|1540.64|1538.64|0
1638414300000|2021-12-02 03:05:00|1540.89|1538.89|1540.89|1538.89|1541.64|1539.64|1539.14|1537.14|0
1638414600000|2021-12-02 03:10:00|1541.14|1539.14|1538.64|1536.64|1541.64|1539.64|1537.39|1535.39|0
1638414900000|2021-12-02 03:15:00|1538.89|1536.89|1536.39|1534.39|1538.89|1536.89|1535.15|1533.15|0
1638415200000|2021-12-02 03:20:00|1536.51|1534.51|1535.89|1533.89|1537.89|1535.89|1535.89|1533.89|0
1638415500000|2021-12-02 03:25:00|1536.14|1534.14|1537.14|1535.14|1537.64|1535.64|1534.4|1532.4|0
1638415800000|2021-12-02 03:30:00|1536.89|1534.89|1537.89|1535.89|1538.89|1536.89|1536.89|1534.89|0
1638416100000|2021-12-02 03:35:00|1537.64|1535.64|1535.39|1533.39|1537.89|1535.89|1533.4|1531.4|0
1638416400000|2021-12-02 03:40:00|1535.14|1533.14|1535.14|1533.14|1535.89|1533.89|1533.65|1531.65|0
1638416700000|2021-12-02 03:45:00|1535.26|1533.26|1537.14|1535.14|1537.89|1535.89|1532.77|1530.77|0
1638417000000|2021-12-02 03:50:00|1536.89|1534.89|1537.14|1535.14|1538.39|1536.39|1536.39|1534.39|0
1638417300000|2021-12-02 03:55:00|1536.89|1534.89|1537.39|1535.39|1537.89|1535.89|1535.89|1533.89|0
1638417600000|2021-12-02 04:00:00|1538.39|1536.39|1542|1540|1542.63|1540.63|1538.39|1536.39|0
1638417900000|2021-12-02 04:05:00|1541.88|1539.88|1539.14|1537.14|1542.63|1540.63|1538.39|1536.39|0
1638418200000|2021-12-02 04:10:00|1538.89|1536.89|1539.14|1537.14|1539.89|1537.89|1538.39|1536.39|0
1638418500000|2021-12-02 04:15:00|1538.89|1536.89|1537.39|1535.39|1539.89|1537.89|1536.89|1534.89|0
1638418800000|2021-12-02 04:20:00|1537.51|1535.51|1537.64|1535.64|1538.14|1536.14|1536.39|1534.39|0
1638419100000|2021-12-02 04:25:00|1537.51|1535.51|1536.64|1534.64|1537.51|1535.51|1535.51|1533.51|0
1638419400000|2021-12-02 04:30:00|1536.89|1534.89|1538.89|1536.89|1539.38|1537.38|1534.39|1532.39|0
1638419700000|2021-12-02 04:35:00|1539.13|1537.13|1537.64|1535.64|1539.13|1537.13|1536.14|1534.14|0
1638420000000|2021-12-02 04:40:00|1537.51|1535.51|1537.89|1535.89|1539.38|1537.38|1537.39|1535.39|0
1638420300000|2021-12-02 04:45:00|1537.64|1535.64|1538.26|1536.26|1538.63|1536.63|1536.76|1534.76|0
1638420600000|2021-12-02 04:50:00|1538.39|1536.39|1535.14|1533.14|1538.39|1536.39|1534.89|1532.89|0
1638420900000|2021-12-02 04:55:00|1535.39|1533.39|1535.64|1533.64|1536.01|1534.01|1534.14|1532.14|0
1638421200000|2021-12-02 05:00:00|1535.39|1533.39|1533.76|1531.76|1536.64|1534.64|1533.39|1531.39|0
1638421500000|2021-12-02 05:05:00|1533.89|1531.89|1533.89|1531.89|1534.89|1532.89|1532.64|1530.64|0
1638421800000|2021-12-02 05:10:00|1534.14|1532.14|1533.88|1531.88|1534.14|1532.14|1532.89|1530.89|0
1638422100000|2021-12-02 05:15:00|1533.63|1531.63|1535.13|1533.13|1536.13|1534.13|1532.88|1530.88|0
1638422400000|2021-12-02 05:20:00|1534.63|1532.63|1536.13|1534.13|1536.13|1534.13|1533.63|1531.63|0
1638422700000|2021-12-02 05:25:00|1535.88|1533.88|1537.38|1535.38|1537.63|1535.63|1535.38|1533.38|0
1638423000000|2021-12-02 05:30:00|1537.25|1535.25|1536.63|1534.63|1537.63|1535.63|1535.13|1533.13|0
1638423300000|2021-12-02 05:35:00|1536.88|1534.88|1536.13|1534.13|1537.13|1535.13|1535.88|1533.88|0
1638423600000|2021-12-02 05:40:00|1536.25|1534.25|1536.38|1534.38|1537.13|1535.13|1535.63|1533.63|0
1638423900000|2021-12-02 05:45:00|1536.13|1534.13|1537.62|1535.62|1537.62|1535.62|1535.88|1533.88|0
1638424200000|2021-12-02 05:50:00|1537.37|1535.37|1539.37|1537.37|1540.12|1538.12|1537.37|1535.37|0
1638424500000|2021-12-02 05:55:00|1539.49|1537.49|1538.74|1536.74|1539.62|1537.62|1538.37|1536.37|0
1638424800000|2021-12-02 06:00:00|1538.87|1536.87|1536.13|1534.13|1539.12|1537.12|1535.63|1533.63|0
1638425100000|2021-12-02 06:05:00|1535.88|1533.88|1535.63|1533.63|1537.12|1535.12|1534.88|1532.88|0
1638425400000|2021-12-02 06:10:00|1535.38|1533.38|1537.62|1535.62|1537.74|1535.74|1535.38|1533.38|0
1638425700000|2021-12-02 06:15:00|1537.99|1535.99|1536.62|1534.62|1538.49|1536.49|1536.37|1534.37|0
1638426000000|2021-12-02 06:20:00|1536.87|1534.87|1535.13|1533.13|1537.12|1535.12|1534.38|1532.38|0
1638426300000|2021-12-02 06:25:00|1535|1533|1536.24|1534.24|1536.37|1534.37|1535|1533|0
1638426600000|2021-12-02 06:30:00|1536.37|1534.37|1540.12|1538.12|1540.12|1538.12|1536.37|1534.37|0
1638426900000|2021-12-02 06:35:00|1539.99|1537.99|1542.12|1540.12|1542.61|1540.61|1539.99|1537.99|0
1638427200000|2021-12-02 06:40:00|1541.87|1539.87|1542.23|1540.23|1544.11|1542.11|1540.62|1538.62|0
1638427500000|2021-12-02 06:45:00|1542.11|1540.11|1543.48|1541.48|1544.86|1542.86|1541.37|1539.37|0
1638427800000|2021-12-02 06:50:00|1543.36|1541.36|1542.73|1540.73|1543.36|1541.36|1541.86|1539.86|0
1638428100000|2021-12-02 06:55:00|1542.86|1540.86|1549.48|1547.48|1550.22|1548.22|1541.12|1539.12|0
1638428400000|2021-12-02 07:00:00|1549.85|1547.85|1549.85|1547.85|1551.1|1549.1|1546.36|1544.36|0
1638428700000|2021-12-02 07:05:00|1549.72|1547.72|1547.73|1545.73|1553.1|1551.1|1547.73|1545.73|0
1638429000000|2021-12-02 07:10:00|1547.86|1545.86|1548.36|1546.36|1548.85|1546.85|1545.61|1543.61|0
1638429300000|2021-12-02 07:15:00|1548.73|1546.73|1544.61|1542.61|1549.1|1547.1|1542.86|1540.86|0
1638429600000|2021-12-02 07:20:00|1544.86|1542.86|1540.61|1538.61|1544.86|1542.86|1540.12|1538.12|0
1638429900000|2021-12-02 07:25:00|1539.99|1537.99|1534.87|1532.87|1542.61|1540.61|1533.12|1531.12|0
1638430200000|2021-12-02 07:30:00|1535.24|1533.24|1534.87|1532.87|1538.37|1536.37|1533.87|1531.87|0
1638430500000|2021-12-02 07:35:00|1535.49|1533.49|1539.13|1537.13|1539.88|1537.88|1535.24|1533.24|0
1638430800000|2021-12-02 07:40:00|1538.75|1536.75|1539.38|1537.38|1539.63|1537.63|1537.01|1535.01|0
1638431100000|2021-12-02 07:45:00|1539.63|1537.63|1541.63|1539.63|1541.88|1539.88|1539.38|1537.38|0
1638431400000|2021-12-02 07:50:00|1542.13|1540.13|1542.38|1540.38|1544.13|1542.13|1540.88|1538.88|0
1638431700000|2021-12-02 07:55:00|1542.13|1540.13|1536.89|1534.89|1542.88|1540.88|1536.64|1534.64|0
1638432000000|2021-12-02 08:00:00|1537.63|1535.63|1537.14|1535.14|1541.88|1539.88|1536.14|1534.14|0
1638432300000|2021-12-02 08:05:00|1537.18|1535.58|1529.94|1528.34|1538.93|1537.33|1528.95|1527.35|0
1638432600000|2021-12-02 08:10:00|1529.2|1527.6|1528.82|1527.22|1529.45|1527.85|1525.95|1524.35|0
1638432900000|2021-12-02 08:15:00|1527.95|1526.35|1534.19|1532.59|1534.56|1532.96|1527.7|1526.1|0
1638433200000|2021-12-02 08:20:00|1534.44|1532.84|1539.68|1538.08|1540.18|1538.58|1532.69|1531.09|0
1638433500000|2021-12-02 08:25:00|1539.93|1538.33|1537.18|1535.58|1540.43|1538.83|1535.81|1534.21|0
1638433800000|2021-12-02 08:30:00|1536.93|1535.33|1528.69|1527.09|1536.93|1535.33|1527.2|1525.6|0
1638434100000|2021-12-02 08:35:00|1529.19|1527.59|1528.44|1526.84|1532.69|1531.09|1527.2|1525.6|0
1638434400000|2021-12-02 08:40:00|1528.2|1526.6|1532.19|1530.59|1533.56|1531.96|1527.45|1525.85|0
1638434700000|2021-12-02 08:45:00|1532.94|1531.34|1533.44|1531.84|1534.69|1533.09|1531.31|1529.71|0
1638435000000|2021-12-02 08:50:00|1533.69|1532.09|1537.93|1536.33|1538.43|1536.83|1533.19|1531.59|0
1638435300000|2021-12-02 08:55:00|1538.18|1536.58|1537.38|1535.78|1538.93|1537.33|1536.3|1534.7|0
1638435600000|2021-12-02 09:00:00|1537.13|1535.53|1542.25|1540.65|1542.63|1541.03|1534.89|1533.29|0
1638435900000|2021-12-02 09:05:00|1542.63|1541.03|1543.13|1541.53|1543.74|1542.14|1542.13|1540.53|0
1638436200000|2021-12-02 09:10:00|1543.63|1542.03|1546.87|1545.27|1547.37|1545.77|1542.38|1540.78|0
1638436500000|2021-12-02 09:15:00|1547.12|1545.52|1548.83|1547.23|1550.12|1548.52|1545.87|1544.27|0
1638436800000|2021-12-02 09:20:00|1549.08|1547.48|1549.84|1548.24|1549.84|1548.24|1546.09|1544.49|0
1638437100000|2021-12-02 09:25:00|1549.09|1547.49|1545.84|1544.24|1550.09|1548.49|1544.84|1543.24|0
1638437400000|2021-12-02 09:30:00|1546.09|1544.49|1541.47|1539.87|1546.09|1544.49|1541.22|1539.62|0
1638437700000|2021-12-02 09:35:00|1541.35|1539.75|1543.84|1542.24|1543.96|1542.36|1539.6|1538|0
1638438000000|2021-12-02 09:40:00|1543.59|1541.99|1542.35|1540.75|1545.21|1543.61|1540.85|1539.25|0
1638438300000|2021-12-02 09:45:00|1542.1|1540.5|1538.85|1537.25|1543.59|1541.99|1538.85|1537.25|0
1638438600000|2021-12-02 09:50:00|1539.6|1538|1541.86|1540.26|1542.36|1540.76|1538.35|1536.75|0
1638438900000|2021-12-02 09:55:00|1542.61|1541.01|1543.86|1542.26|1544.85|1543.25|1542.61|1541.01|0
1638439200000|2021-12-02 10:00:00|1544.36|1542.76|1542.11|1540.51|1545.1|1543.5|1540.73|1539.13|0
1638439500000|2021-12-02 10:05:00|1541.98|1540.38|1540.36|1538.76|1542.86|1541.26|1540.23|1538.63|0
1638439800000|2021-12-02 10:10:00|1540.11|1538.51|1531.62|1530.02|1540.11|1538.51|1531.37|1529.77|0
1638440100000|2021-12-02 10:15:00|1530.12|1528.52|1532.13|1530.53|1532.5|1530.9|1527.64|1526.04|0
1638440400000|2021-12-02 10:20:00|1533.25|1531.65|1536.38|1534.78|1536.63|1535.03|1528.5|1526.9|0
1638440700000|2021-12-02 10:25:00|1536.13|1534.53|1535.63|1534.03|1538.12|1536.52|1534.38|1532.78|0
1638441000000|2021-12-02 10:30:00|1535|1533.4|1537.37|1535.77|1537.62|1536.02|1533.13|1531.53|0
1638441300000|2021-12-02 10:35:00|1537.49|1535.89|1544.87|1543.27|1544.87|1543.27|1536.38|1534.78|0
1638441600000|2021-12-02 10:40:00|1545.12|1543.52|1541.86|1540.26|1545.37|1543.77|1540.98|1539.38|0
1638441900000|2021-12-02 10:45:00|1541.98|1540.38|1542.48|1540.88|1544.11|1542.51|1541.11|1539.51|0
1638442200000|2021-12-02 10:50:00|1542.23|1540.63|1542.36|1540.76|1544.11|1542.51|1539.11|1537.51|0
1638442500000|2021-12-02 10:55:00|1542.11|1540.51|1541.85|1540.25|1542.72|1541.12|1539.85|1538.25|0
1638442800000|2021-12-02 11:00:00|1541.6|1540|1538.1|1536.5|1542.35|1540.75|1537.1|1535.5|0
1638443100000|2021-12-02 11:05:00|1538.22|1536.62|1540.6|1539|1541.1|1539.5|1538.22|1536.62|0
1638443400000|2021-12-02 11:10:00|1540.85|1539.25|1539.1|1537.5|1541.6|1540|1537.72|1536.12|0
1638443700000|2021-12-02 11:15:00|1538.35|1536.75|1535.1|1533.5|1539.1|1537.5|1534.85|1533.25|0
1638444000000|2021-12-02 11:20:00|1534.85|1533.25|1536.6|1535|1537.72|1536.12|1534.85|1533.25|0
1638444300000|2021-12-02 11:25:00|1536.47|1534.87|1536.6|1535|1538.6|1537|1535.22|1533.62|0
1638444600000|2021-12-02 11:30:00|1536.72|1535.12|1536.35|1534.75|1540.35|1538.75|1536.1|1534.5|0
1638444900000|2021-12-02 11:35:00|1536.6|1535|1535.35|1533.75|1536.85|1535.25|1533.85|1532.25|0
1638445200000|2021-12-02 11:40:00|1535.47|1533.87|1535.1|1533.5|1536.85|1535.25|1533.97|1532.37|0
1638445500000|2021-12-02 11:45:00|1534.97|1533.37|1537.6|1536|1538.85|1537.25|1534.85|1533.25|0
1638445800000|2021-12-02 11:50:00|1537.47|1535.87|1537.85|1536.25|1538.6|1537|1535.6|1534|0
1638446100000|2021-12-02 11:55:00|1538.1|1536.5|1538.1|1536.5|1540.1|1538.5|1537.47|1535.87|0
1638446400000|2021-12-02 12:00:00|1537.85|1536.25|1538.1|1536.5|1541.22|1539.62|1536.35|1534.75|0
1638446700000|2021-12-02 12:05:00|1538.35|1536.75|1529.61|1528.01|1538.35|1536.75|1529.61|1528.01|0
1638447000000|2021-12-02 12:10:00|1529.86|1528.26|1529.98|1528.38|1533.35|1531.75|1528.36|1526.76|0
1638447300000|2021-12-02 12:15:00|1529.86|1528.26|1526.36|1524.76|1530.48|1528.88|1524.86|1523.26|0
1638447600000|2021-12-02 12:20:00|1525.86|1524.26|1526.13|1524.53|1527.63|1526.03|1523.89|1522.29|0
1638447900000|2021-12-02 12:25:00|1526|1524.4|1520.64|1519.04|1526.38|1524.78|1516.9|1515.3|0
1638448200000|2021-12-02 12:30:00|1520.89|1519.29|1518.39|1516.79|1521.14|1519.54|1517.89|1516.29|0
1638448500000|2021-12-02 12:35:00|1518.51|1516.91|1518.39|1516.79|1521.14|1519.54|1517.64|1516.04|0
1638448800000|2021-12-02 12:40:00|1517.64|1516.04|1513.43|1511.83|1517.64|1516.04|1510.69|1509.09|0
1638449100000|2021-12-02 12:45:00|1513.68|1512.08|1516.18|1514.58|1516.68|1515.08|1513.43|1511.83|0
1638449400000|2021-12-02 12:50:00|1515.93|1514.33|1522.42|1520.82|1522.42|1520.82|1515.68|1514.08|0
1638449700000|2021-12-02 12:55:00|1521.92|1520.32|1524.92|1523.32|1525.92|1524.32|1521.92|1520.32|0
1638450000000|2021-12-02 13:00:00|1524.67|1523.07|1529.41|1527.81|1529.41|1527.81|1523.67|1522.07|0
1638450300000|2021-12-02 13:05:00|1529.16|1527.56|1532.91|1531.31|1533.66|1532.06|1527.41|1525.81|0
1638450600000|2021-12-02 13:10:00|1533.16|1531.56|1531.14|1529.54|1534.16|1532.56|1528.41|1526.81|0
1638450900000|2021-12-02 13:15:00|1530.89|1529.29|1526.63|1525.03|1532.37|1530.77|1526.38|1524.78|0
1638451200000|2021-12-02 13:20:00|1526.13|1524.53|1521.14|1519.54|1528.13|1526.53|1520.14|1518.54|0
1638451500000|2021-12-02 13:25:00|1521.39|1519.79|1524.63|1523.03|1525.13|1523.53|1519.64|1518.04|0
1638451800000|2021-12-02 13:30:00|1523.88|1522.28|1527.13|1525.53|1529.5|1527.9|1523.75|1522.15|0
1638452100000|2021-12-02 13:35:00|1526.63|1525.03|1521.63|1520.03|1528.88|1527.28|1521.13|1519.53|0
1638452400000|2021-12-02 13:40:00|1521.13|1519.53|1515.89|1514.29|1522.63|1521.03|1515.39|1513.79|0
1638452700000|2021-12-02 13:45:00|1516.39|1514.79|1516.89|1515.29|1518.64|1517.04|1514.14|1512.54|0
1638453000000|2021-12-02 13:50:00|1515.51|1513.91|1519.64|1518.04|1519.64|1518.04|1514.14|1512.54|0
1638453300000|2021-12-02 13:55:00|1520.14|1518.54|1518.39|1516.79|1520.88|1519.28|1518.39|1516.79|0
1638453600000|2021-12-02 14:00:00|1517.89|1516.29|1511.39|1509.79|1522.38|1520.78|1511.14|1509.54|0
1638453900000|2021-12-02 14:05:00|1511.14|1509.54|1511.39|1509.79|1512.39|1510.79|1506.65|1505.05|0
1638454200000|2021-12-02 14:10:00|1511.64|1510.04|1512.66|1511.06|1514.14|1512.54|1510.66|1509.06|0
1638454500000|2021-12-02 14:15:00|1512.91|1511.31|1510.66|1509.06|1514.9|1513.3|1508.91|1507.31|0
1638454800000|2021-12-02 14:20:00|1510.41|1508.81|1510.91|1509.31|1512.91|1511.31|1508.91|1507.31|0
1638455100000|2021-12-02 14:25:00|1511.16|1509.56|1510.41|1508.81|1515.4|1513.8|1510.16|1508.56|0
1638455400000|2021-12-02 14:30:00|1510.66|1509.06|1509.91|1508.31|1519.65|1518.05|1508.16|1506.56|0
1638455700000|2021-12-02 14:35:00|1511.66|1510.06|1538.37|1536.77|1538.37|1536.77|1507.91|1506.31|0
1638456000000|2021-12-02 14:40:00|1539.12|1537.52|1542.12|1540.52|1546.86|1545.26|1535.37|1533.77|0
1638456300000|2021-12-02 14:45:00|1542.62|1541.02|1548.59|1546.99|1553.83|1552.23|1539.12|1537.52|0
1638456600000|2021-12-02 14:50:00|1548.34|1546.74|1561.57|1559.97|1562.32|1560.72|1547.84|1546.24|0
1638456900000|2021-12-02 14:55:00|1561.32|1559.72|1562.07|1560.47|1562.82|1561.22|1556.08|1554.48|0
1638457200000|2021-12-02 15:00:00|1562.82|1561.22|1565.82|1564.22|1567.07|1565.47|1552.58|1550.98|0
1638457500000|2021-12-02 15:05:00|1565.07|1563.47|1552.35|1550.75|1566.32|1564.72|1550.58|1548.98|0
1638457800000|2021-12-02 15:10:00|1552.6|1551|1550.1|1548.5|1554.1|1552.5|1545.36|1543.76|0
1638458100000|2021-12-02 15:15:00|1551.1|1549.5|1544.88|1543.28|1551.1|1549.5|1541.86|1540.26|0
1638458400000|2021-12-02 15:20:00|1544.38|1542.78|1551.37|1549.77|1552.37|1550.77|1540.63|1539.03|0
1638458700000|2021-12-02 15:25:00|1550.37|1548.77|1554.12|1552.52|1557.61|1556.01|1543.88|1542.28|0
1638459000000|2021-12-02 15:30:00|1554.62|1553.02|1541.62|1540.02|1559.11|1557.51|1541.37|1539.77|0
1638459300000|2021-12-02 15:35:00|1541.37|1539.77|1532.14|1530.54|1542.5|1540.9|1529.39|1527.79|0
1638459600000|2021-12-02 15:40:00|1533.89|1532.29|1526.19|1524.59|1539.63|1538.03|1526.19|1524.59|0
1638459900000|2021-12-02 15:45:00|1526.69|1525.09|1539.42|1537.82|1541.67|1540.07|1523.94|1522.34|0
1638460200000|2021-12-02 15:50:00|1540.67|1539.07|1533.93|1532.33|1544.67|1543.07|1532.18|1530.58|0
1638460500000|2021-12-02 15:55:00|1534.69|1533.09|1553.42|1551.82|1553.66|1552.06|1532.69|1531.09|0
1638460800000|2021-12-02 16:00:00|1553.04|1551.44|1548.42|1546.82|1557.66|1556.06|1546.67|1545.07|0
1638461100000|2021-12-02 16:05:00|1549.17|1547.57|1562.88|1561.28|1563.63|1562.03|1548.17|1546.57|0
1638461400000|2021-12-02 16:10:00|1562.63|1561.03|1560.88|1559.28|1565.12|1563.52|1555.63|1554.03|0
1638461700000|2021-12-02 16:15:00|1562.63|1561.03|1565.87|1564.27|1568.62|1567.02|1560.88|1559.28|0
1638462000000|2021-12-02 16:20:00|1566.12|1564.52|1564.87|1563.27|1572.62|1571.02|1564.74|1563.14|0
1638462300000|2021-12-02 16:25:00|1565.12|1563.52|1566.62|1565.02|1570.62|1569.02|1564.37|1562.77|0
1638462600000|2021-12-02 16:30:00|1567.12|1565.52|1553.64|1552.04|1569.6|1568|1548.39|1546.79|0
1638462900000|2021-12-02 16:35:00|1554.14|1552.54|1557.13|1555.53|1562|1560.4|1551.39|1549.79|0
1638463200000|2021-12-02 16:40:00|1556.38|1554.78|1555.63|1554.03|1566.62|1565.02|1555.38|1553.78|0
1638463500000|2021-12-02 16:45:00|1554.88|1553.28|1563.87|1562.27|1564.62|1563.02|1551.39|1549.79|0
1638463800000|2021-12-02 16:50:00|1563.12|1561.52|1565.11|1563.51|1566.37|1564.77|1561.12|1559.52|0
1638464100000|2021-12-02 16:55:00|1564.86|1563.26|1571.11|1569.51|1574.1|1572.5|1558.37|1556.77|0
1638464400000|2021-12-02 17:00:00|1571.61|1570.01|1576.6|1575|1577.6|1576|1567.36|1565.76|0
1638464700000|2021-12-02 17:05:00|1576.22|1574.62|1579.6|1578|1580.1|1578.5|1572.85|1571.25|0
1638465000000|2021-12-02 17:10:00|1579.1|1577.5|1582.85|1581.25|1582.85|1581.25|1577.6|1576|0
1638465300000|2021-12-02 17:15:00|1582.6|1581|1581.3|1579.7|1583.34|1581.74|1578.6|1577|0
1638465600000|2021-12-02 17:20:00|1581.8|1580.2|1586.04|1584.44|1587.04|1585.44|1581.8|1580.2|0
1638465900000|2021-12-02 17:25:00|1586.54|1584.94|1586.29|1584.69|1587.29|1585.69|1584.54|1582.94|0
1638466200000|2021-12-02 17:30:00|1586.54|1584.94|1580.8|1579.2|1587.54|1585.94|1580.8|1579.2|0
1638466500000|2021-12-02 17:35:00|1581.05|1579.45|1581.05|1579.45|1583.54|1581.94|1576.05|1574.45|0
1638466800000|2021-12-02 17:40:00|1580.3|1578.7|1578.8|1577.2|1584.54|1582.94|1577.8|1576.2|0
1638467100000|2021-12-02 17:45:00|1578.55|1576.95|1587.54|1585.94|1587.54|1585.94|1578.55|1576.95|0
1638467400000|2021-12-02 17:50:00|1586.79|1585.19|1579.8|1578.2|1587.54|1585.94|1579.55|1577.95|0
1638467700000|2021-12-02 17:55:00|1580.05|1578.45|1580.55|1578.95|1583.54|1581.94|1577.8|1576.2|0
1638468000000|2021-12-02 18:00:00|1581.55|1579.95|1581.79|1580.19|1582.04|1580.44|1571.05|1569.45|0
1638468300000|2021-12-02 18:05:00|1582.79|1581.19|1577.31|1575.71|1584.54|1582.94|1574.06|1572.46|0
1638468600000|2021-12-02 18:10:00|1577.56|1575.96|1583.31|1581.71|1583.56|1581.96|1574.06|1572.46|0
1638468900000|2021-12-02 18:15:00|1583.81|1582.21|1580.06|1578.46|1584.56|1582.96|1578.81|1577.21|0
1638469200000|2021-12-02 18:20:00|1581.06|1579.46|1571.32|1569.72|1581.81|1580.21|1568.32|1566.72|0
1638469500000|2021-12-02 18:25:00|1571.82|1570.22|1570.57|1568.97|1574.57|1572.97|1568.57|1566.97|0
1638469800000|2021-12-02 18:30:00|1571.57|1569.97|1578.06|1576.46|1578.31|1576.71|1566.32|1564.72|0
1638470100000|2021-12-02 18:35:00|1577.57|1575.97|1580.06|1578.46|1580.56|1578.96|1574.57|1572.97|0
1638470400000|2021-12-02 18:40:00|1579.56|1577.96|1576.82|1575.22|1581.43|1579.83|1575.57|1573.97|0
1638470700000|2021-12-02 18:45:00|1577.32|1575.72|1573.07|1571.47|1577.32|1575.72|1569.07|1567.47|0
1638471000000|2021-12-02 18:50:00|1572.82|1571.22|1583.06|1581.46|1584.31|1582.71|1568.32|1566.72|0
1638471300000|2021-12-02 18:55:00|1582.81|1581.21|1587.06|1585.46|1587.81|1586.21|1582.81|1581.21|0
1638471600000|2021-12-02 19:00:00|1586.81|1585.21|1584.56|1582.96|1588.56|1586.96|1582.06|1580.46|0
1638471900000|2021-12-02 19:05:00|1585.06|1583.46|1585.06|1583.46|1587.56|1585.96|1581.43|1579.83|0
1638472200000|2021-12-02 19:10:00|1585.81|1584.21|1582.06|1580.46|1586.56|1584.96|1579.56|1577.96|0
1638472500000|2021-12-02 19:15:00|1583.06|1581.46|1588.06|1586.46|1589.3|1587.7|1581.93|1580.33|0
1638472800000|2021-12-02 19:20:00|1587.81|1586.21|1585.06|1583.46|1588.56|1586.96|1584.56|1582.96|0
1638473100000|2021-12-02 19:25:00|1585.31|1583.71|1590.55|1588.95|1591.05|1589.45|1582.81|1581.21|0
1638473400000|2021-12-02 19:30:00|1590.3|1588.7|1588.18|1586.58|1591.3|1589.7|1587.31|1585.71|0
1638473700000|2021-12-02 19:35:00|1588.3|1586.7|1587.05|1585.45|1589.8|1588.2|1583.31|1581.71|0
1638474000000|2021-12-02 19:40:00|1587.3|1585.7|1586.8|1585.2|1589.05|1587.45|1584.8|1583.2|0
1638474300000|2021-12-02 19:45:00|1587.05|1585.45|1579.31|1577.71|1588.05|1586.45|1579.31|1577.71|0
1638474600000|2021-12-02 19:50:00|1580.56|1578.96|1579.31|1577.71|1584.05|1582.45|1576.56|1574.96|0
1638474900000|2021-12-02 19:55:00|1579.56|1577.96|1581.55|1579.95|1586.55|1584.95|1579.06|1577.46|0
1638475200000|2021-12-02 20:00:00|1582.55|1580.95|1585.3|1583.7|1587.55|1585.95|1581.8|1580.2|0
1638475500000|2021-12-02 20:05:00|1585.55|1583.95|1586.3|1584.7|1590.05|1588.45|1582.8|1581.2|0
1638475800000|2021-12-02 20:10:00|1586.55|1584.95|1581.55|1579.95|1586.55|1584.95|1574.56|1572.96|0
1638476100000|2021-12-02 20:15:00|1582.8|1581.2|1579.56|1577.96|1583.8|1582.2|1577.56|1575.96|0
1638476400000|2021-12-02 20:20:00|1578.31|1576.71|1577.56|1575.96|1580.55|1578.95|1575.31|1573.71|0
1638476700000|2021-12-02 20:25:00|1577.31|1575.71|1579.06|1577.46|1583.55|1581.95|1576.31|1574.71|0
1638477000000|2021-12-02 20:30:00|1579.3|1577.7|1587.3|1585.7|1589.8|1588.2|1579.06|1577.46|0
1638477300000|2021-12-02 20:35:00|1586.55|1584.95|1588.29|1586.69|1589.79|1588.19|1583.8|1582.2|0
1638477600000|2021-12-02 20:40:00|1587.54|1585.94|1590.03|1588.43|1594.4|1592.8|1587.04|1585.44|0
1638477900000|2021-12-02 20:45:00|1590.28|1588.68|1588.79|1587.19|1591.78|1590.18|1581.54|1579.94|0
1638478200000|2021-12-02 20:50:00|1586.04|1584.44|1573.55|1571.95|1588.54|1586.94|1571.8|1570.2|0
1638478500000|2021-12-02 20:55:00|1573.79|1572.19|1576.29|1574.69|1579.29|1577.69|1567.05|1565.45|0
1638478800000|2021-12-02 21:00:00|1578.79|1577.19|1577.04|1575.44|1582.79|1581.19|1575.29|1573.69|0
1638479100000|2021-12-02 21:05:00|1576.79|1575.19|1576.54|1574.94|1580.54|1578.94|1576.54|1574.94|0
1638479400000|2021-12-02 21:10:00|1576.29|1574.69|1573.79|1572.19|1578.79|1577.19|1573.54|1571.94|0
1638479700000|2021-12-02 21:15:00|1574.49|1572.49|1578.74|1576.74|1579.49|1577.49|1573.99|1571.99|0
1638480000000|2021-12-02 21:20:00|1578.61|1576.61|1579.24|1577.24|1580.99|1578.99|1577.99|1575.99|0
1638480300000|2021-12-02 21:25:00|1579.11|1577.11|1579.74|1577.74|1579.99|1577.99|1578.24|1576.24|0
1638480600000|2021-12-02 21:30:00|1579.36|1577.36|1582.73|1580.73|1583.23|1581.23|1579.36|1577.36|0
1638480900000|2021-12-02 21:35:00|1582.98|1580.98|1583.6|1581.6|1583.73|1581.73|1581.73|1579.73|0
1638481200000|2021-12-02 21:40:00|1583.73|1581.73|1583.73|1581.73|1585.23|1583.23|1583.48|1581.48|0
1638481500000|2021-12-02 21:45:00|1583.98|1581.98|1583.73|1581.73|1585.98|1583.98|1582.98|1580.98|0
1638481800000|2021-12-02 21:50:00|1583.48|1581.48|1586.73|1584.73|1586.98|1584.98|1582.98|1580.98|0
1638482100000|2021-12-02 21:55:00|1586.98|1584.98|1586.35|1584.35|1587.1|1585.1|1584.98|1582.98|0
1638482400000|2021-12-02 22:00:00|1586.44|1584.44|1585.89|1583.89|1586.44|1584.44|1585.61|1583.61|0
1638482700000|2021-12-02 22:05:00|1585.93|1583.93|1586.07|1584.07|1586.11|1584.11|1585.71|1583.71|0
1638483000000|2021-12-02 22:10:00|1586.04|1584.04|1586.15|1584.15|1586.22|1584.22|1585.93|1583.93|0
1638483300000|2021-12-02 22:15:00|1586|1584|1586.33|1584.33|1586.59|1584.59|1585.78|1583.78|0
1638483600000|2021-12-02 22:20:00|1586.29|1584.29|1586.37|1584.37|1586.37|1584.37|1586.26|1584.26|0
1638483900000|2021-12-02 22:25:00|1586.33|1584.33|1586.48|1584.48|1586.59|1584.59|1586.33|1584.33|0
1638484200000|2021-12-02 22:30:00|1586.55|1584.55|1587.39|1585.39|1587.39|1585.39|1586.48|1584.48|0
1638484500000|2021-12-02 22:35:00|1587.53|1585.53|1587.83|1585.83|1587.86|1585.86|1587.53|1585.53|0
1638484800000|2021-12-02 22:40:00|1587.86|1585.86|1587.64|1585.64|1588.12|1586.12|1587.61|1585.61|0
1638485100000|2021-12-02 22:45:00|1587.83|1585.83|1587.57|1585.57|1587.83|1585.83|1587.28|1585.28|0
1638485400000|2021-12-02 22:50:00|1587.72|1585.72|1587.13|1585.13|1587.72|1585.72|1586.84|1584.84|0
1638485700000|2021-12-02 22:55:00|1587.24|1585.24|1586.73|1584.73|1587.57|1585.57|1586.73|1584.73|0
1638486000000|2021-12-02 23:00:00|1586.85|1584.85|1588.23|1586.23|1589.73|1587.73|1585.48|1583.48|0
1638486300000|2021-12-02 23:05:00|1588.48|1586.48|1586.23|1584.23|1588.73|1586.73|1586.23|1584.23|0
1638486600000|2021-12-02 23:10:00|1586.35|1584.35|1580.98|1578.98|1586.48|1584.48|1580.48|1578.48|0
1638486900000|2021-12-02 23:15:00|1581.48|1579.48|1576.48|1574.48|1582.23|1580.23|1574.24|1572.24|0
1638487200000|2021-12-02 23:20:00|1576.98|1574.98|1572.86|1570.86|1578.1|1576.1|1571.86|1569.86|0
1638487500000|2021-12-02 23:25:00|1572.99|1570.99|1571.74|1569.74|1575.49|1573.49|1571.74|1569.74|0
1638487800000|2021-12-02 23:30:00|1571.99|1569.99|1571.74|1569.74|1573.24|1571.24|1570.61|1568.61|0
1638488100000|2021-12-02 23:35:00|1572.49|1570.49|1571.74|1569.74|1573.99|1571.99|1571.49|1569.49|0
1638488400000|2021-12-02 23:40:00|1571.99|1569.99|1568.99|1566.99|1572.74|1570.74|1567.99|1565.99|0
1638488700000|2021-12-02 23:45:00|1569.24|1567.24|1568.99|1566.99|1571.11|1569.11|1567.99|1565.99|0
1638489000000|2021-12-02 23:50:00|1569.24|1567.24|1567.74|1565.74|1569.24|1567.24|1564.74|1562.74|0
1638489300000|2021-12-02 23:55:00|1567.99|1565.99|1562.99|1560.99|1568.74|1566.74|1561.86|1559.86|0
1638489600000|2021-12-03 00:00:00|1562.74|1560.74|1560.99|1558.99|1564.49|1562.49|1558|1556|0
1638489900000|2021-12-03 00:05:00|1561.24|1559.24|1563.49|1561.49|1563.49|1561.49|1560.49|1558.49|0
1638490200000|2021-12-03 00:10:00|1563.74|1561.74|1564.86|1562.86|1565.49|1563.49|1561.49|1559.49|0
1638490500000|2021-12-03 00:15:00|1564.99|1562.99|1566.49|1564.49|1566.74|1564.74|1561.99|1559.99|0
1638490800000|2021-12-03 00:20:00|1566.24|1564.24|1564.86|1562.86|1567.99|1565.99|1564.86|1562.86|0
1638491100000|2021-12-03 00:25:00|1564.74|1562.74|1568.99|1566.99|1569.74|1567.74|1564.74|1562.74|0
1638491400000|2021-12-03 00:30:00|1569.24|1567.24|1569.74|1567.74|1571.49|1569.49|1567.74|1565.74|0
1638491700000|2021-12-03 00:35:00|1569.49|1567.49|1568.74|1566.74|1570.74|1568.74|1566.99|1564.99|0
1638492000000|2021-12-03 00:40:00|1568.24|1566.24|1567.74|1565.74|1569.74|1567.74|1566.99|1564.99|0
1638492300000|2021-12-03 00:45:00|1567.86|1565.86|1565.99|1563.99|1568.36|1566.36|1565.49|1563.49|0
1638492600000|2021-12-03 00:50:00|1565.86|1563.86|1564.74|1562.74|1567.74|1565.74|1564.49|1562.49|0
1638492900000|2021-12-03 00:55:00|1564.99|1562.99|1566.49|1564.49|1567.24|1565.24|1564.74|1562.74|0
1638493200000|2021-12-03 01:00:00|1566.36|1564.36|1565.74|1563.74|1567.49|1565.49|1564.24|1562.24|0
1638493500000|2021-12-03 01:05:00|1565.99|1563.99|1572.48|1570.48|1572.98|1570.98|1565.99|1563.99|0
1638493800000|2021-12-03 01:10:00|1572.73|1570.73|1568.86|1566.86|1572.98|1570.98|1568.24|1566.24|0
1638494100000|2021-12-03 01:15:00|1568.74|1566.74|1569.74|1567.74|1569.74|1567.74|1567.74|1565.74|0
1638494400000|2021-12-03 01:20:00|1570.48|1568.48|1565.24|1563.24|1570.48|1568.48|1565.24|1563.24|0
1638494700000|2021-12-03 01:25:00|1565.49|1563.49|1561.99|1559.99|1565.74|1563.74|1561.74|1559.74|0
1638495000000|2021-12-03 01:30:00|1561.74|1559.74|1560.24|1558.24|1561.99|1559.99|1557.74|1555.74|0
1638495300000|2021-12-03 01:35:00|1559.99|1557.99|1555.74|1553.74|1559.99|1557.99|1554.74|1552.74|0
1638495600000|2021-12-03 01:40:00|1555.86|1553.86|1551.87|1549.87|1556.24|1554.24|1550|1548|0
1638495900000|2021-12-03 01:45:00|1551.5|1549.5|1548.75|1546.75|1551.5|1549.5|1546|1544|0
1638496200000|2021-12-03 01:50:00|1548.62|1546.62|1552.75|1550.75|1553.49|1551.49|1548.5|1546.5|0
1638496500000|2021-12-03 01:55:00|1553|1551|1555.49|1553.49|1555.74|1553.74|1552.25|1550.25|0
1638496800000|2021-12-03 02:00:00|1555.24|1553.24|1556.61|1554.61|1558.99|1556.99|1554.61|1552.61|0
1638497100000|2021-12-03 02:05:00|1556.24|1554.24|1555.24|1553.24|1557.74|1555.74|1554.49|1552.49|0
1638497400000|2021-12-03 02:10:00|1555.74|1553.74|1558.11|1556.11|1558.24|1556.24|1554.36|1552.36|0
1638497700000|2021-12-03 02:15:00|1557.99|1555.99|1554.86|1552.86|1558.99|1556.99|1554.86|1552.86|0
1638498000000|2021-12-03 02:20:00|1554.99|1552.99|1553.36|1551.36|1554.99|1552.99|1553.24|1551.24|0
1638498300000|2021-12-03 02:25:00|1553.24|1551.24|1555.24|1553.24|1555.24|1553.24|1552.49|1550.49|0
1638498600000|2021-12-03 02:30:00|1555.11|1553.11|1554.61|1552.61|1555.24|1553.24|1553.24|1551.24|0
1638498900000|2021-12-03 02:35:00|1554.74|1552.74|1552.99|1550.99|1554.99|1552.99|1552.49|1550.49|0
1638499200000|2021-12-03 02:40:00|1553.49|1551.49|1551.86|1549.86|1554.74|1552.74|1551.86|1549.86|0
1638499500000|2021-12-03 02:45:00|1551.99|1549.99|1556.74|1554.74|1557.99|1555.99|1551.99|1549.99|0
1638499800000|2021-12-03 02:50:00|1556.86|1554.86|1556.24|1554.24|1557.99|1555.99|1555.74|1553.74|0
1638500100000|2021-12-03 02:55:00|1556.11|1554.11|1558.24|1556.24|1558.61|1556.61|1556.11|1554.11|0
1638500400000|2021-12-03 03:00:00|1557.99|1555.99|1558.24|1556.24|1558.99|1556.99|1557.36|1555.36|0
1638500700000|2021-12-03 03:05:00|1558.49|1556.49|1558.99|1556.99|1559.49|1557.49|1557.49|1555.49|0
1638501000000|2021-12-03 03:10:00|1559.11|1557.11|1559.11|1557.11|1559.24|1557.24|1557.49|1555.49|0
1638501300000|2021-12-03 03:15:00|1559.36|1557.36|1560.74|1558.74|1561.49|1559.49|1559.36|1557.36|0
1638501600000|2021-12-03 03:20:00|1560.86|1558.86|1559.74|1557.74|1562.99|1560.99|1558.49|1556.49|0
1638501900000|2021-12-03 03:25:00|1559.86|1557.86|1560.99|1558.99|1561.24|1559.24|1558.99|1556.99|0
1638502200000|2021-12-03 03:30:00|1561.49|1559.49|1561.74|1559.74|1563.11|1561.11|1561.24|1559.24|0
1638502500000|2021-12-03 03:35:00|1561.49|1559.49|1566.6|1564.6|1566.98|1564.98|1561.24|1559.24|0
1638502800000|2021-12-03 03:40:00|1566.73|1564.73|1567.23|1565.23|1567.73|1565.73|1565.48|1563.48|0
1638503100000|2021-12-03 03:45:00|1566.98|1564.98|1569.48|1567.48|1569.85|1567.85|1566.48|1564.48|0
1638503400000|2021-12-03 03:50:00|1569.23|1567.23|1569.98|1567.98|1570.98|1568.98|1569.23|1567.23|0
1638503700000|2021-12-03 03:55:00|1569.73|1567.73|1568.85|1566.85|1569.73|1567.73|1567.23|1565.23|0
1638504000000|2021-12-03 04:00:00|1568.98|1566.98|1572.23|1570.23|1573.73|1571.73|1568.98|1566.98|0
1638504300000|2021-12-03 04:05:00|1572.48|1570.48|1573.23|1571.23|1575.98|1573.98|1571.48|1569.48|0
1638504600000|2021-12-03 04:10:00|1573.48|1571.48|1573.48|1571.48|1573.98|1571.98|1572.48|1570.48|0
1638504900000|2021-12-03 04:15:00|1573.73|1571.73|1572.23|1570.23|1573.73|1571.73|1571.73|1569.73|0
1638505200000|2021-12-03 04:20:00|1572.48|1570.48|1570.48|1568.48|1572.98|1570.98|1569.98|1567.98|0
1638505500000|2021-12-03 04:25:00|1570.73|1568.73|1570.6|1568.6|1571.98|1569.98|1569.98|1567.98|0
1638505800000|2021-12-03 04:30:00|1570.48|1568.48|1571.48|1569.48|1572.6|1570.6|1570.48|1568.48|0
1638506100000|2021-12-03 04:35:00|1571.6|1569.6|1571.6|1569.6|1572.48|1570.48|1570.6|1568.6|0
1638506400000|2021-12-03 04:40:00|1572.98|1570.98|1578.34|1576.34|1578.47|1576.47|1572.1|1570.1|0
1638506700000|2021-12-03 04:45:00|1578.22|1576.22|1575.73|1573.73|1578.72|1576.72|1575.6|1573.6|0
1638507000000|2021-12-03 04:50:00|1575.6|1573.6|1574.6|1572.6|1575.98|1573.98|1574.48|1572.48|0
1638507300000|2021-12-03 04:55:00|1574.48|1572.48|1575.48|1573.48|1576.22|1574.22|1573.73|1571.73|0
1638507600000|2021-12-03 05:00:00|1575.72|1573.72|1575.47|1573.47|1576.84|1574.84|1575.23|1573.23|0
1638507900000|2021-12-03 05:05:00|1575.23|1573.23|1573.1|1571.1|1575.47|1573.47|1572.85|1570.85|0
1638508200000|2021-12-03 05:10:00|1572.98|1570.98|1574.97|1572.97|1574.97|1572.97|1572.73|1570.73|0
1638508500000|2021-12-03 05:15:00|1575.22|1573.22|1576.22|1574.22|1577.47|1575.47|1574.97|1572.97|0
1638508800000|2021-12-03 05:20:00|1575.84|1573.84|1577.47|1575.47|1577.47|1575.47|1575.72|1573.72|0
1638509100000|2021-12-03 05:25:00|1577.72|1575.72|1577.34|1575.34|1578.97|1576.97|1576.22|1574.22|0
1638509400000|2021-12-03 05:30:00|1577.59|1575.59|1576.59|1574.59|1579.72|1577.72|1575.22|1573.22|0
1638509700000|2021-12-03 05:35:00|1576.47|1574.47|1580.72|1578.72|1580.97|1578.97|1576.09|1574.09|0
1638510000000|2021-12-03 05:40:00|1580.47|1578.47|1579.47|1577.47|1581.47|1579.47|1579.22|1577.22|0
1638510300000|2021-12-03 05:45:00|1579.59|1577.59|1579.96|1577.96|1581.22|1579.22|1579.34|1577.34|0
1638510600000|2021-12-03 05:50:00|1579.71|1577.71|1581.46|1579.46|1581.46|1579.46|1579.46|1577.46|0
1638510900000|2021-12-03 05:55:00|1581.21|1579.21|1579.08|1577.08|1581.46|1579.46|1577.96|1575.96|0
1638511200000|2021-12-03 06:00:00|1579.46|1577.46|1577.21|1575.21|1581.46|1579.46|1576.96|1574.96|0
1638511500000|2021-12-03 06:05:00|1577.71|1575.71|1581.46|1579.46|1581.46|1579.46|1576.96|1574.96|0
1638511800000|2021-12-03 06:10:00|1581.33|1579.33|1582.96|1580.96|1582.96|1580.96|1580.96|1578.96|0
1638512100000|2021-12-03 06:15:00|1583.08|1581.08|1581.46|1579.46|1583.21|1581.21|1581.46|1579.46|0
1638512400000|2021-12-03 06:20:00|1581.71|1579.71|1583.46|1581.46|1583.71|1581.71|1581.71|1579.71|0
1638512700000|2021-12-03 06:25:00|1583.21|1581.21|1583.08|1581.08|1583.96|1581.96|1582.08|1580.08|0
1638513000000|2021-12-03 06:30:00|1583.21|1581.21|1582.96|1580.96|1583.96|1581.96|1581.71|1579.71|0
1638513300000|2021-12-03 06:35:00|1583.08|1581.08|1579.33|1577.33|1583.08|1581.08|1579.21|1577.21|0
1638513600000|2021-12-03 06:40:00|1579.71|1577.71|1578.46|1576.46|1580.71|1578.71|1577.21|1575.21|0
1638513900000|2021-12-03 06:45:00|1578.33|1576.33|1582.21|1580.21|1582.83|1580.83|1576.96|1574.96|0
1638514200000|2021-12-03 06:50:00|1582.33|1580.33|1581.71|1579.71|1582.46|1580.46|1579.71|1577.71|0
1638514500000|2021-12-03 06:55:00|1581.96|1579.96|1579.21|1577.21|1581.96|1579.96|1576.71|1574.71|0
1638514800000|2021-12-03 07:00:00|1579.71|1577.71|1576.46|1574.46|1579.71|1577.71|1574.71|1572.71|0
1638515100000|2021-12-03 07:05:00|1576.21|1574.21|1575.46|1573.46|1576.46|1574.46|1574.96|1572.96|0
1638515400000|2021-12-03 07:10:00|1575.71|1573.71|1573.96|1571.96|1576.21|1574.21|1573.71|1571.71|0
1638515700000|2021-12-03 07:15:00|1573.71|1571.71|1572.83|1570.83|1575.96|1573.96|1572.71|1570.71|0
1638516000000|2021-12-03 07:20:00|1572.71|1570.71|1571.96|1569.96|1573.71|1571.71|1571.58|1569.58|0
1638516300000|2021-12-03 07:25:00|1572.21|1570.21|1576.71|1574.71|1576.71|1574.71|1572.21|1570.21|0
1638516600000|2021-12-03 07:30:00|1576.33|1574.33|1576.33|1574.33|1578.21|1576.21|1574.96|1572.96|0
1638516900000|2021-12-03 07:35:00|1576.46|1574.46|1576.96|1574.96|1578.46|1576.46|1575.96|1573.96|0
1638517200000|2021-12-03 07:40:00|1576.71|1574.71|1575.83|1573.83|1578.21|1576.21|1574.71|1572.71|0
1638517500000|2021-12-03 07:45:00|1575.96|1573.96|1578.46|1576.46|1578.71|1576.71|1574.71|1572.71|0
1638517800000|2021-12-03 07:50:00|1578.33|1576.33|1581.21|1579.21|1582.21|1580.21|1578.33|1576.33|0
1638518100000|2021-12-03 07:55:00|1581.08|1579.08|1583.2|1581.2|1583.95|1581.95|1579.96|1577.96|0
1638518400000|2021-12-03 08:00:00|1583.57|1581.57|1579.21|1577.21|1584.7|1582.7|1578.46|1576.46|0
1638518700000|2021-12-03 08:05:00|1579.26|1577.66|1581.63|1580.03|1582|1580.4|1578.51|1576.91|0
1638519000000|2021-12-03 08:10:00|1581.51|1579.91|1580.01|1578.41|1582|1580.4|1578.26|1576.66|0
1638519300000|2021-12-03 08:15:00|1579.76|1578.16|1579.76|1578.16|1581.26|1579.66|1577.51|1575.91|0
1638519600000|2021-12-03 08:20:00|1579.63|1578.03|1578.51|1576.91|1580.01|1578.41|1575.51|1573.91|0
1638519900000|2021-12-03 08:25:00|1578.76|1577.16|1577.01|1575.41|1579.38|1577.78|1577.01|1575.41|0
1638520200000|2021-12-03 08:30:00|1575.76|1574.16|1571.13|1569.53|1576.01|1574.41|1570.26|1568.66|0
1638520500000|2021-12-03 08:35:00|1571.26|1569.66|1571.51|1569.91|1573.01|1571.41|1569.26|1567.66|0
1638520800000|2021-12-03 08:40:00|1571.26|1569.66|1573.26|1571.66|1576.26|1574.66|1570.26|1568.66|0
1638521100000|2021-12-03 08:45:00|1572.76|1571.16|1573.51|1571.91|1575.01|1573.41|1572.51|1570.91|0
1638521400000|2021-12-03 08:50:00|1574.01|1572.41|1572.01|1570.41|1574.01|1572.41|1571.01|1569.41|0
1638521700000|2021-12-03 08:55:00|1572.26|1570.66|1573.76|1572.16|1574.26|1572.66|1571.51|1569.91|0
1638522000000|2021-12-03 09:00:00|1574.01|1572.41|1574.26|1572.66|1575.01|1573.41|1572.01|1570.41|0
1638522300000|2021-12-03 09:05:00|1574.13|1572.53|1570.51|1568.91|1574.13|1572.53|1570.26|1568.66|0
1638522600000|2021-12-03 09:10:00|1570.26|1568.66|1576.01|1574.41|1576.01|1574.41|1570.26|1568.66|0
1638522900000|2021-12-03 09:15:00|1575.76|1574.16|1579.76|1578.16|1579.76|1578.16|1575.26|1573.66|0
1638523200000|2021-12-03 09:20:00|1580.01|1578.41|1575.01|1573.41|1580.01|1578.41|1575.01|1573.41|0
1638523500000|2021-12-03 09:25:00|1574.76|1573.16|1576.63|1575.03|1578.01|1576.41|1573.76|1572.16|0
1638523800000|2021-12-03 09:30:00|1577.01|1575.41|1575.13|1573.53|1578.01|1576.41|1575.01|1573.41|0
1638524100000|2021-12-03 09:35:00|1575.26|1573.66|1573.01|1571.41|1575.63|1574.03|1573.01|1571.41|0
1638524400000|2021-12-03 09:40:00|1573.13|1571.53|1575.76|1574.16|1575.76|1574.16|1572.26|1570.66|0
1638524700000|2021-12-03 09:45:00|1575.51|1573.91|1572.76|1571.16|1576.76|1575.16|1572.76|1571.16|0
1638525000000|2021-12-03 09:50:00|1573.26|1571.66|1571.26|1569.66|1573.26|1571.66|1571.01|1569.41|0
1638525300000|2021-12-03 09:55:00|1571.76|1570.16|1572.51|1570.91|1573.88|1572.28|1570.76|1569.16|0
1638525600000|2021-12-03 10:00:00|1572.26|1570.66|1571.51|1569.91|1574.76|1573.16|1571.26|1569.66|0
1638525900000|2021-12-03 10:05:00|1572.01|1570.41|1573.01|1571.41|1573.26|1571.66|1570.76|1569.16|0
1638526200000|2021-12-03 10:10:00|1572.51|1570.91|1570.51|1568.91|1573.76|1572.16|1570.51|1568.91|0
1638526500000|2021-12-03 10:15:00|1570.38|1568.78|1567.27|1565.67|1570.38|1568.78|1566.02|1564.42|0
1638526800000|2021-12-03 10:20:00|1567.14|1565.54|1565.02|1563.42|1567.14|1565.54|1563.27|1561.67|0
1638527100000|2021-12-03 10:25:00|1565.27|1563.67|1566.53|1564.93|1567.26|1565.66|1565.02|1563.42|0
1638527400000|2021-12-03 10:30:00|1566.78|1565.18|1566.28|1564.68|1567.78|1566.18|1566.03|1564.43|0
1638527700000|2021-12-03 10:35:00|1565.65|1564.05|1559.65|1558.05|1565.65|1564.05|1559.53|1557.93|0
1638528000000|2021-12-03 10:40:00|1559.78|1558.18|1561.03|1559.43|1564.28|1562.68|1558.53|1556.93|0
1638528300000|2021-12-03 10:45:00|1560.9|1559.3|1561.28|1559.68|1562.53|1560.93|1559.28|1557.68|0
1638528600000|2021-12-03 10:50:00|1561.53|1559.93|1559.78|1558.18|1561.78|1560.18|1559.78|1558.18|0
1638528900000|2021-12-03 10:55:00|1559.28|1557.68|1562.78|1561.18|1564.03|1562.43|1559.28|1557.68|0
1638529200000|2021-12-03 11:00:00|1561.78|1560.18|1566.78|1565.18|1567.78|1566.18|1561.78|1560.18|0
1638529500000|2021-12-03 11:05:00|1567.03|1565.43|1565.53|1563.93|1567.03|1565.43|1564.53|1562.93|0
1638529800000|2021-12-03 11:10:00|1565.78|1564.18|1561.28|1559.68|1565.78|1564.18|1561.28|1559.68|0
1638530100000|2021-12-03 11:15:00|1561.53|1559.93|1563.28|1561.68|1563.9|1562.3|1561.53|1559.93|0
1638530400000|2021-12-03 11:20:00|1563.53|1561.93|1564.53|1562.93|1564.78|1563.18|1562.03|1560.43|0
1638530700000|2021-12-03 11:25:00|1564.28|1562.68|1566.03|1564.43|1566.53|1564.93|1563.28|1561.68|0
1638531000000|2021-12-03 11:30:00|1565.78|1564.18|1566.28|1564.68|1567.03|1565.43|1565.03|1563.43|0
1638531300000|2021-12-03 11:35:00|1566.53|1564.93|1567.03|1565.43|1567.53|1565.93|1566.03|1564.43|0
1638531600000|2021-12-03 11:40:00|1567.15|1565.55|1571.03|1569.43|1571.28|1569.68|1567.15|1565.55|0
1638531900000|2021-12-03 11:45:00|1571.28|1569.68|1571.28|1569.68|1571.28|1569.68|1569.03|1567.43|0
1638532200000|2021-12-03 11:50:00|1571.15|1569.55|1571.28|1569.68|1573.03|1571.43|1570.78|1569.18|0
1638532500000|2021-12-03 11:55:00|1571.53|1569.93|1574.77|1573.17|1575.27|1573.67|1571.53|1569.93|0
1638532800000|2021-12-03 12:00:00|1575.02|1573.42|1575.52|1573.92|1576.77|1575.17|1573.52|1571.92|0
1638533100000|2021-12-03 12:05:00|1575.02|1573.42|1572.78|1571.18|1575.27|1573.67|1572.53|1570.93|0
1638533400000|2021-12-03 12:10:00|1572.53|1570.93|1576.02|1574.42|1577.27|1575.67|1572.53|1570.93|0
1638533700000|2021-12-03 12:15:00|1575.77|1574.17|1576.27|1574.67|1577.52|1575.92|1573.39|1571.79|0
1638534000000|2021-12-03 12:20:00|1576.52|1574.92|1577.52|1575.92|1578.27|1576.67|1575.77|1574.17|0
1638534300000|2021-12-03 12:25:00|1577.64|1576.04|1577.77|1576.17|1578.02|1576.42|1576.52|1574.92|0
1638534600000|2021-12-03 12:30:00|1578.02|1576.42|1579.27|1577.67|1579.77|1578.17|1577.02|1575.42|0
1638534900000|2021-12-03 12:35:00|1579.52|1577.92|1578.02|1576.42|1580.02|1578.42|1577.77|1576.17|0
1638535200000|2021-12-03 12:40:00|1578.27|1576.67|1578.27|1576.67|1579.27|1577.67|1577.52|1575.92|0
1638535500000|2021-12-03 12:45:00|1577.52|1575.92|1582.25|1580.65|1582.25|1580.65|1577.52|1575.92|0
1638535800000|2021-12-03 12:50:00|1582|1580.4|1582|1580.4|1583|1581.4|1581.75|1580.15|0
1638536100000|2021-12-03 12:55:00|1581.75|1580.15|1580.75|1579.15|1582|1580.4|1579.25|1577.65|0
1638536400000|2021-12-03 13:00:00|1581|1579.4|1583.25|1581.65|1583.25|1581.65|1580|1578.4|0
1638536700000|2021-12-03 13:05:00|1583|1581.4|1588|1586.4|1588.75|1587.15|1582.75|1581.15|0
1638537000000|2021-12-03 13:10:00|1587.5|1585.9|1588.5|1586.9|1589.24|1587.64|1586.25|1584.65|0
1638537300000|2021-12-03 13:15:00|1588.25|1586.65|1584.74|1583.14|1589.36|1587.76|1583.99|1582.39|0
1638537600000|2021-12-03 13:20:00|1584.49|1582.89|1583.99|1582.39|1584.74|1583.14|1582.74|1581.14|0
1638537900000|2021-12-03 13:25:00|1584.24|1582.64|1585.61|1584.01|1588.61|1587.01|1583.74|1582.14|0
1638538200000|2021-12-03 13:30:00|1585.74|1584.14|1591.6|1590|1601.23|1599.63|1583.74|1582.14|0
1638538500000|2021-12-03 13:35:00|1591.73|1590.13|1595.23|1593.63|1597.73|1596.13|1591.48|1589.88|0
1638538800000|2021-12-03 13:40:00|1594.73|1593.13|1590.73|1589.13|1595.23|1593.63|1588.98|1587.38|0
1638539100000|2021-12-03 13:45:00|1590.23|1588.63|1587.73|1586.13|1593.73|1592.13|1583.98|1582.38|0
1638539400000|2021-12-03 13:50:00|1587.98|1586.38|1589.23|1587.63|1589.98|1588.38|1584.73|1583.13|0
1638539700000|2021-12-03 13:55:00|1589.48|1587.88|1593.48|1591.88|1598.23|1596.63|1589.48|1587.88|0
1638540000000|2021-12-03 14:00:00|1593.98|1592.38|1595.98|1594.38|1596.98|1595.38|1590.23|1588.63|0
1638540300000|2021-12-03 14:05:00|1596.23|1594.63|1596.23|1594.63|1600.23|1598.63|1595.48|1593.88|0
1638540600000|2021-12-03 14:10:00|1595.98|1594.38|1596.98|1595.38|1597.98|1596.38|1594.48|1592.88|0
1638540900000|2021-12-03 14:15:00|1597.23|1595.63|1597.23|1595.63|1598.23|1596.63|1594.23|1592.63|0
1638541200000|2021-12-03 14:20:00|1597.48|1595.88|1592.73|1591.13|1597.48|1595.88|1592.48|1590.88|0
1638541500000|2021-12-03 14:25:00|1592.98|1591.38|1595.48|1593.88|1596.48|1594.88|1592.23|1590.63|0
1638541800000|2021-12-03 14:30:00|1595.73|1594.13|1602.22|1600.62|1606.97|1605.37|1591.23|1589.63|0
1638542100000|2021-12-03 14:35:00|1602.47|1600.87|1587.48|1585.88|1602.47|1600.87|1587.23|1585.63|0
1638542400000|2021-12-03 14:40:00|1585.73|1584.13|1580.23|1578.63|1590.73|1589.13|1577.98|1576.38|0
1638542700000|2021-12-03 14:45:00|1581.48|1579.88|1574.75|1573.15|1586.73|1585.13|1574|1572.4|0
1638543000000|2021-12-03 14:50:00|1573.75|1572.15|1557.02|1555.42|1578.25|1576.65|1556.02|1554.42|0
1638543300000|2021-12-03 14:55:00|1556.27|1554.67|1559.4|1557.8|1567.78|1566.18|1556.04|1554.44|0
1638543600000|2021-12-03 15:00:00|1559.15|1557.55|1552.55|1550.95|1565.03|1563.43|1548.06|1546.46|0
1638543900000|2021-12-03 15:05:00|1555.55|1553.95|1542.55|1540.95|1558.29|1556.69|1542.55|1540.95|0
1638544200000|2021-12-03 15:10:00|1541.92|1540.32|1544.8|1543.2|1550.31|1548.71|1540.3|1538.7|0
1638544500000|2021-12-03 15:15:00|1544.67|1543.07|1553.55|1551.95|1559.54|1557.94|1544.3|1542.7|0
1638544800000|2021-12-03 15:20:00|1553.05|1551.45|1555.79|1554.19|1557.53|1555.93|1547.05|1545.45|0
1638545100000|2021-12-03 15:25:00|1556.53|1554.93|1560.02|1558.42|1563.27|1561.67|1546.79|1545.19|0
1638545400000|2021-12-03 15:30:00|1559.77|1558.17|1544.03|1542.43|1559.77|1558.17|1542.78|1541.18|0
1638545700000|2021-12-03 15:35:00|1543.03|1541.43|1544.78|1543.18|1550.78|1549.18|1538.79|1537.19|0
1638546000000|2021-12-03 15:40:00|1545.9|1544.3|1528.54|1526.94|1546.53|1544.93|1528.54|1526.94|0
1638546300000|2021-12-03 15:45:00|1527.54|1525.94|1525.58|1523.98|1531.32|1529.72|1521.34|1519.74|0
1638546600000|2021-12-03 15:50:00|1525.33|1523.73|1528.33|1526.73|1532.08|1530.48|1521.34|1519.74|0
1638546900000|2021-12-03 15:55:00|1528.83|1527.23|1526.67|1525.07|1534.08|1532.48|1523.84|1522.24|0
1638547200000|2021-12-03 16:00:00|1525.8|1524.2|1529.8|1528.2|1532.04|1530.44|1522.3|1520.7|0
1638547500000|2021-12-03 16:05:00|1527.8|1526.2|1523.3|1521.7|1527.8|1526.2|1515.81|1514.21|0
1638547800000|2021-12-03 16:10:00|1522.8|1521.2|1526.6|1525|1530.09|1528.49|1519.05|1517.45|0
1638548100000|2021-12-03 16:15:00|1526.85|1525.25|1518.36|1516.76|1529.35|1527.75|1516.61|1515.01|0
1638548400000|2021-12-03 16:20:00|1516.86|1515.26|1532.68|1531.08|1534.85|1533.25|1515.61|1514.01|0
1638548700000|2021-12-03 16:25:00|1532.43|1530.83|1535.68|1534.08|1537.42|1535.82|1530.43|1528.83|0
1638549000000|2021-12-03 16:30:00|1534.93|1533.33|1538.42|1536.82|1540.17|1538.57|1529.44|1527.84|0
1638549300000|2021-12-03 16:35:00|1538.17|1536.57|1532.29|1530.69|1539.28|1537.68|1530.68|1529.08|0
1638549600000|2021-12-03 16:40:00|1532.92|1531.32|1518.73|1517.13|1534.67|1533.07|1517.96|1516.36|0
1638549900000|2021-12-03 16:45:00|1519.48|1517.88|1521.48|1519.88|1526.09|1524.49|1516.23|1514.63|0
1638550200000|2021-12-03 16:50:00|1519.98|1518.38|1517.22|1515.62|1520.99|1519.39|1512.99|1511.39|0
1638550500000|2021-12-03 16:55:00|1516.47|1514.87|1508.48|1506.88|1518.47|1516.87|1508.48|1506.88|0
1638550800000|2021-12-03 17:00:00|1509.23|1507.63|1507.99|1506.39|1510.6|1509|1505.74|1504.14|0
1638551100000|2021-12-03 17:05:00|1507.24|1505.64|1514.47|1512.87|1515.22|1513.62|1506.86|1505.26|0
1638551400000|2021-12-03 17:10:00|1514.97|1513.37|1512.73|1511.13|1516.47|1514.87|1511.48|1509.88|0
1638551700000|2021-12-03 17:15:00|1512.23|1510.63|1521.71|1520.11|1523.96|1522.36|1512.23|1510.63|0
1638552000000|2021-12-03 17:20:00|1522.71|1521.11|1528.17|1526.57|1529.42|1527.82|1519.22|1517.62|0
1638552300000|2021-12-03 17:25:00|1527.67|1526.07|1526.67|1525.07|1528.92|1527.32|1524.93|1523.33|0
1638552600000|2021-12-03 17:30:00|1525.42|1523.82|1519.68|1518.08|1525.42|1523.82|1515.19|1513.59|0
1638552900000|2021-12-03 17:35:00|1519.93|1518.33|1532.91|1531.31|1533.66|1532.06|1517.93|1516.33|0
1638553200000|2021-12-03 17:40:00|1533.41|1531.81|1530.42|1528.82|1536.16|1534.56|1529.17|1527.57|0
1638553500000|2021-12-03 17:45:00|1529.67|1528.07|1527.42|1525.82|1531.67|1530.07|1522.93|1521.33|0
1638553800000|2021-12-03 17:50:00|1526.42|1524.82|1523.43|1521.83|1531.42|1529.82|1522.68|1521.08|0
1638554100000|2021-12-03 17:55:00|1523.92|1522.32|1522.43|1520.83|1523.92|1522.32|1517.93|1516.33|0
1638554400000|2021-12-03 18:00:00|1521.93|1520.33|1519.94|1518.34|1521.93|1520.33|1515.44|1513.84|0
1638554700000|2021-12-03 18:05:00|1519.44|1517.84|1527.18|1525.58|1527.43|1525.83|1518.44|1516.84|0
1638555000000|2021-12-03 18:10:00|1526.93|1525.33|1524.93|1523.33|1529.17|1527.57|1521.68|1520.08|0
1638555300000|2021-12-03 18:15:00|1525.18|1523.58|1531.92|1530.32|1533.41|1531.81|1523.43|1521.83|0
1638555600000|2021-12-03 18:20:00|1531.67|1530.07|1534.66|1533.06|1534.66|1533.06|1529.92|1528.32|0
1638555900000|2021-12-03 18:25:00|1534.28|1532.68|1524.67|1523.07|1534.91|1533.31|1524.17|1522.57|0
1638556200000|2021-12-03 18:30:00|1523.92|1522.32|1517.93|1516.33|1524.67|1523.07|1517.43|1515.83|0
1638556500000|2021-12-03 18:35:00|1517.43|1515.83|1514.22|1512.62|1518.68|1517.08|1512.18|1510.58|0
1638556800000|2021-12-03 18:40:00|1514.72|1513.12|1514.97|1513.37|1518.21|1516.61|1511.72|1510.12|0
1638557100000|2021-12-03 18:45:00|1514.72|1513.12|1511.72|1510.12|1518.21|1516.61|1507.23|1505.63|0
1638557400000|2021-12-03 18:50:00|1511.97|1510.37|1513.01|1511.41|1517.75|1516.15|1510.72|1509.12|0
1638557700000|2021-12-03 18:55:00|1512.76|1511.16|1509.53|1507.93|1515.12|1513.52|1509.02|1507.42|0
1638558000000|2021-12-03 19:00:00|1509.28|1507.68|1514.31|1512.71|1516.06|1514.46|1504.79|1503.19|0
1638558300000|2021-12-03 19:05:00|1515.31|1513.71|1509.35|1507.75|1516.06|1514.46|1508.35|1506.75|0
1638558600000|2021-12-03 19:10:00|1508.72|1507.12|1512.85|1511.25|1513.85|1512.25|1507.1|1505.5|0
1638558900000|2021-12-03 19:15:00|1511.61|1510.01|1504.12|1502.52|1512.6|1511|1504.12|1502.52|0
1638559200000|2021-12-03 19:20:00|1504.74|1503.14|1516.91|1515.31|1517.91|1516.31|1498.63|1497.03|0
1638559500000|2021-12-03 19:25:00|1517.16|1515.56|1512.79|1511.19|1518.66|1517.06|1510.67|1509.07|0
1638559800000|2021-12-03 19:30:00|1512.42|1510.82|1507.43|1505.83|1514.66|1513.06|1505.19|1503.59|0
1638560100000|2021-12-03 19:35:00|1508.93|1507.33|1502.69|1501.09|1510.17|1508.57|1499.7|1498.1|0
1638560400000|2021-12-03 19:40:00|1502.44|1500.84|1511.17|1509.57|1512.67|1511.07|1502.44|1500.84|0
1638560700000|2021-12-03 19:45:00|1512.42|1510.82|1505.91|1504.31|1512.42|1510.82|1505.41|1503.81|0
1638561000000|2021-12-03 19:50:00|1505.66|1504.06|1501.19|1499.59|1509.03|1507.43|1500.69|1499.09|0
1638561300000|2021-12-03 19:55:00|1500.44|1498.84|1501.18|1499.58|1507.42|1505.82|1499.56|1497.96|0
1638561600000|2021-12-03 20:00:00|1500.43|1498.83|1503.94|1502.34|1504.69|1503.09|1493.7|1492.1|0
1638561900000|2021-12-03 20:05:00|1504.44|1502.84|1496.17|1494.57|1509.14|1507.54|1494.92|1493.32|0
1638562200000|2021-12-03 20:10:00|1497.91|1496.31|1504.65|1503.05|1506.14|1504.54|1497.66|1496.06|0
1638562500000|2021-12-03 20:15:00|1504.15|1502.55|1501.9|1500.3|1507.76|1506.16|1499.41|1497.81|0
1638562800000|2021-12-03 20:20:00|1503.15|1501.55|1513.76|1512.16|1517.03|1515.43|1502.9|1501.3|0
1638563100000|2021-12-03 20:25:00|1514.01|1512.41|1515.75|1514.15|1521.49|1519.89|1513.76|1512.16|0
1638563400000|2021-12-03 20:30:00|1515|1513.4|1526.48|1524.88|1527.48|1525.88|1515|1513.4|0
1638563700000|2021-12-03 20:35:00|1525.98|1524.38|1514.95|1513.35|1528.48|1526.88|1513.32|1511.72|0
1638564000000|2021-12-03 20:40:00|1515.45|1513.85|1510.47|1508.87|1518.7|1517.1|1509.72|1508.12|0
1638564300000|2021-12-03 20:45:00|1510.72|1509.12|1508.59|1506.99|1510.72|1509.12|1502.48|1500.88|0
1638564600000|2021-12-03 20:50:00|1508.22|1506.62|1524.55|1522.95|1527.67|1526.07|1508.22|1506.62|0
1638564900000|2021-12-03 20:55:00|1524.93|1523.33|1538.4|1536.8|1540.4|1538.8|1524.93|1523.33|0
1638565200000|2021-12-03 21:00:00|1537.9|1536.3|1542.4|1540.8|1543.89|1542.29|1536.4|1534.8|0
1638565500000|2021-12-03 21:05:00|1541.9|1540.3|1537.9|1536.3|1541.9|1540.3|1535.9|1534.3|0
1638565800000|2021-12-03 21:10:00|1537.65|1536.05|1532.16|1530.56|1539.15|1537.55|1529.16|1527.56|0
1638777900000|2021-12-06 08:05:00|1563.23|1561.63|1560.98|1559.38|1564.48|1562.88|1560.98|1559.38|0
1638778200000|2021-12-06 08:10:00|1562.35|1560.75|1560.74|1559.14|1564.23|1562.63|1559.49|1557.89|0
1638778500000|2021-12-06 08:15:00|1560.99|1559.39|1559.99|1558.39|1562.49|1560.89|1558.99|1557.39|0
1638778800000|2021-12-06 08:20:00|1560.11|1558.51|1556.99|1555.39|1561.49|1559.89|1556.99|1555.39|0
1638779100000|2021-12-06 08:25:00|1556.61|1555.01|1558.74|1557.14|1559.24|1557.64|1553.24|1551.64|0
1638779400000|2021-12-06 08:30:00|1559.24|1557.64|1556.86|1555.26|1560.99|1559.39|1556.24|1554.64|0
1638779700000|2021-12-06 08:35:00|1556.74|1555.14|1561.49|1559.89|1562.74|1561.14|1556.74|1555.14|0
1638780000000|2021-12-06 08:40:00|1561.24|1559.64|1558.36|1556.76|1562.11|1560.51|1558.36|1556.76|0
1638780300000|2021-12-06 08:45:00|1558.24|1556.64|1557.99|1556.39|1559.99|1558.39|1557.24|1555.64|0
1638780600000|2021-12-06 08:50:00|1558.11|1556.51|1559.99|1558.39|1560.74|1559.14|1558.11|1556.51|0
1638780900000|2021-12-06 08:55:00|1559.86|1558.26|1560.36|1558.76|1560.99|1559.39|1558.49|1556.89|0
1638781200000|2021-12-06 09:00:00|1560.24|1558.64|1569.48|1567.88|1572.73|1571.13|1559.74|1558.14|0
1638781500000|2021-12-06 09:05:00|1569.73|1568.13|1568.1|1566.5|1570.48|1568.88|1565.24|1563.64|0
1638781800000|2021-12-06 09:10:00|1567.73|1566.13|1569.75|1568.15|1570.49|1568.89|1565.49|1563.89|0
1638782100000|2021-12-06 09:15:00|1570|1568.4|1568.75|1567.15|1570.86|1569.26|1568.25|1566.65|0
1638782400000|2021-12-06 09:20:00|1568.87|1567.27|1568.25|1566.65|1569.25|1567.65|1567|1565.4|0
1638782700000|2021-12-06 09:25:00|1568.5|1566.9|1569.49|1567.89|1570.49|1568.89|1568|1566.4|0
1638783000000|2021-12-06 09:30:00|1569.25|1567.65|1567.75|1566.15|1570.74|1569.14|1567.25|1565.65|0
1638783300000|2021-12-06 09:35:00|1568|1566.4|1562.5|1560.9|1569.99|1568.39|1562.5|1560.9|0
1638783600000|2021-12-06 09:40:00|1562.37|1560.77|1558.62|1557.02|1562.75|1561.15|1558.5|1556.9|0
1638783900000|2021-12-06 09:45:00|1558.5|1556.9|1556.25|1554.65|1558.5|1556.9|1553.75|1552.15|0
1638784200000|2021-12-06 09:50:00|1556|1554.4|1554.37|1552.77|1556.75|1555.15|1553.5|1551.9|0
1638784500000|2021-12-06 09:55:00|1554.25|1552.65|1548.5|1546.9|1554.5|1552.9|1546.5|1544.9|0
1638784800000|2021-12-06 10:00:00|1548.75|1547.15|1547.25|1545.65|1549.75|1548.15|1546|1544.4|0
1638785100000|2021-12-06 10:05:00|1547.37|1545.77|1546.5|1544.9|1548.75|1547.15|1546.12|1544.52|0
1638785400000|2021-12-06 10:10:00|1546.62|1545.02|1550.51|1548.91|1550.51|1548.91|1546|1544.4|0
1638785700000|2021-12-06 10:15:00|1550.76|1549.16|1551.01|1549.41|1552.01|1550.41|1548.76|1547.16|0
1638786000000|2021-12-06 10:20:00|1550.76|1549.16|1544.76|1543.16|1551.01|1549.41|1544.76|1543.16|0
1638786300000|2021-12-06 10:25:00|1545.26|1543.66|1537.77|1536.17|1545.26|1543.66|1536.51|1534.91|0
1638786600000|2021-12-06 10:30:00|1537.27|1535.67|1540.28|1538.68|1540.28|1538.68|1534.53|1532.93|0
1638786900000|2021-12-06 10:35:00|1540.53|1538.93|1538.28|1536.68|1541.03|1539.43|1538.28|1536.68|0
1638787200000|2021-12-06 10:40:00|1538.53|1536.93|1536.53|1534.93|1538.53|1536.93|1533.78|1532.18|0
1638787500000|2021-12-06 10:45:00|1536.78|1535.18|1537.03|1535.43|1539.15|1537.55|1536.28|1534.68|0
1638787800000|2021-12-06 10:50:00|1536.9|1535.3|1535.28|1533.68|1538.53|1536.93|1534.28|1532.68|0
1638788100000|2021-12-06 10:55:00|1535.03|1533.43|1534.28|1532.68|1536.78|1535.18|1532.53|1530.93|0
1638788400000|2021-12-06 11:00:00|1533.9|1532.3|1537.78|1536.18|1538.53|1536.93|1533.4|1531.8|0
1638788700000|2021-12-06 11:05:00|1537.15|1535.55|1541.78|1540.18|1542.27|1540.67|1536.53|1534.93|0
1638789000000|2021-12-06 11:10:00|1542.02|1540.42|1542.02|1540.42|1542.77|1541.17|1539.53|1537.93|0
1638789300000|2021-12-06 11:15:00|1541.77|1540.17|1545.27|1543.67|1545.52|1543.92|1541.77|1540.17|0
1638789600000|2021-12-06 11:20:00|1545.52|1543.92|1546.02|1544.42|1547.52|1545.92|1545.02|1543.42|0
1638789900000|2021-12-06 11:25:00|1546.27|1544.67|1544.27|1542.67|1546.52|1544.92|1542.77|1541.17|0
1638790200000|2021-12-06 11:30:00|1543.77|1542.17|1544.02|1542.42|1547.02|1545.42|1543.77|1542.17|0
1638790500000|2021-12-06 11:35:00|1543.89|1542.29|1545.52|1543.92|1546.27|1544.67|1543.89|1542.29|0
1638790800000|2021-12-06 11:40:00|1545.27|1543.67|1549.52|1547.92|1550.02|1548.42|1544.39|1542.79|0
1638791100000|2021-12-06 11:45:00|1550.02|1548.42|1548.27|1546.67|1552.27|1550.67|1548.27|1546.67|0
1638791400000|2021-12-06 11:50:00|1548.02|1546.42|1551.02|1549.42|1551.52|1549.92|1547.52|1545.92|0
1638791700000|2021-12-06 11:55:00|1551.52|1549.92|1557.01|1555.41|1557.26|1555.66|1551.27|1549.67|0
1638792000000|2021-12-06 12:00:00|1557.13|1555.53|1555.63|1554.03|1559|1557.4|1555.01|1553.41|0
1638792300000|2021-12-06 12:05:00|1555.51|1553.91|1554.13|1552.53|1557.38|1555.78|1552.26|1550.66|0
1638792600000|2021-12-06 12:10:00|1554.01|1552.41|1554.01|1552.41|1555.51|1553.91|1552.51|1550.91|0
1638792900000|2021-12-06 12:15:00|1553.76|1552.16|1549.51|1547.91|1553.76|1552.16|1549.51|1547.91|0
1638793200000|2021-12-06 12:20:00|1549.01|1547.41|1551.26|1549.66|1551.26|1549.66|1547.76|1546.16|0
1638793500000|2021-12-06 12:25:00|1551.38|1549.78|1549.51|1547.91|1551.76|1550.16|1549.51|1547.91|0
1638793800000|2021-12-06 12:30:00|1548.76|1547.16|1548.38|1546.78|1549.76|1548.16|1547.76|1546.16|0
1638794100000|2021-12-06 12:35:00|1548.51|1546.91|1551.76|1550.16|1552.26|1550.66|1548.51|1546.91|0
1638794400000|2021-12-06 12:40:00|1552.51|1550.91|1552.01|1550.41|1553.01|1551.41|1552.01|1550.41|0
1638794700000|2021-12-06 12:45:00|1552.26|1550.66|1552.51|1550.91|1552.51|1550.91|1552.01|1550.41|0
1638795000000|2021-12-06 12:50:00|1552.26|1550.66|1550.26|1548.66|1553.51|1551.91|1548.01|1546.41|0
1638795300000|2021-12-06 12:55:00|1550.01|1548.41|1550.13|1548.53|1552.01|1550.41|1549.88|1548.28|0
1638795600000|2021-12-06 13:00:00|1551.26|1549.66|1550.01|1548.41|1552.51|1550.91|1550.01|1548.41|0
1638795900000|2021-12-06 13:05:00|1550.51|1548.91|1553.51|1551.91|1553.76|1552.16|1549.26|1547.66|0
1638796200000|2021-12-06 13:10:00|1553.76|1552.16|1554.75|1553.15|1556|1554.4|1552.51|1550.91|0
1638796500000|2021-12-06 13:15:00|1555|1553.4|1555.75|1554.15|1556.75|1555.15|1554.01|1552.41|0
1638796800000|2021-12-06 13:20:00|1556|1554.4|1553.5|1551.9|1556.62|1555.02|1552.51|1550.91|0
1638797100000|2021-12-06 13:25:00|1553.75|1552.15|1553.5|1551.9|1555.75|1554.15|1553.01|1551.41|0
1638797400000|2021-12-06 13:30:00|1553.25|1551.65|1551.51|1549.91|1553.75|1552.15|1549.76|1548.16|0
1638797700000|2021-12-06 13:35:00|1550.76|1549.16|1556.5|1554.9|1557.75|1556.15|1550.51|1548.91|0
1638798000000|2021-12-06 13:40:00|1557|1555.4|1556.5|1554.9|1558.75|1557.15|1556|1554.4|0
1638798300000|2021-12-06 13:45:00|1556|1554.4|1553.62|1552.02|1556.5|1554.9|1553.37|1551.77|0
1638798600000|2021-12-06 13:50:00|1553.75|1552.15|1554.75|1553.15|1556.25|1554.65|1553.75|1552.15|0
1638798900000|2021-12-06 13:55:00|1555|1553.4|1559.25|1557.65|1559.25|1557.65|1555|1553.4|0
1638799200000|2021-12-06 14:00:00|1560|1558.4|1559.25|1557.65|1560|1558.4|1555.5|1553.9|0
1638799500000|2021-12-06 14:05:00|1559.75|1558.15|1560.5|1558.9|1560.5|1558.9|1557.75|1556.15|0
1638799800000|2021-12-06 14:10:00|1560.75|1559.15|1562.75|1561.15|1563.75|1562.15|1560.75|1559.15|0
1638800100000|2021-12-06 14:15:00|1563.25|1561.65|1565.75|1564.15|1566|1564.4|1562.5|1560.9|0
1638800400000|2021-12-06 14:20:00|1565.5|1563.9|1565|1563.4|1565.75|1564.15|1563.5|1561.9|0
1638800700000|2021-12-06 14:25:00|1564.75|1563.15|1565.5|1563.9|1565.5|1563.9|1562.5|1560.9|0
1638801000000|2021-12-06 14:30:00|1565.25|1563.65|1552.25|1550.65|1570.74|1569.14|1551.5|1549.9|0
1638801300000|2021-12-06 14:35:00|1551.75|1550.15|1544.51|1542.91|1551.75|1550.15|1540.76|1539.16|0
1638801600000|2021-12-06 14:40:00|1544.26|1542.66|1563.75|1562.15|1565|1563.4|1541.01|1539.41|0
1638801900000|2021-12-06 14:45:00|1563|1561.4|1561.49|1559.89|1566.74|1565.14|1558.24|1556.64|0
1638802200000|2021-12-06 14:50:00|1560.99|1559.39|1557.36|1555.76|1566.99|1565.39|1557.36|1555.76|0
1638802500000|2021-12-06 14:55:00|1558.49|1556.89|1567.74|1566.14|1567.99|1566.39|1553.24|1551.64|0
1638802800000|2021-12-06 15:00:00|1567.99|1566.39|1557.74|1556.14|1567.99|1566.39|1553.99|1552.39|0
1638803100000|2021-12-06 15:05:00|1560.49|1558.89|1564.25|1562.65|1565.5|1563.9|1553|1551.4|0
1638803400000|2021-12-06 15:10:00|1563.75|1562.15|1581.56|1579.96|1582.54|1580.94|1562.5|1560.9|0
1638803700000|2021-12-06 15:15:00|1581.31|1579.71|1582.56|1580.96|1586.31|1584.71|1581.31|1579.71|0
1638804000000|2021-12-06 15:20:00|1581.81|1580.21|1583.31|1581.71|1586.06|1584.46|1580.06|1578.46|0
1638804300000|2021-12-06 15:25:00|1583.06|1581.46|1584.8|1583.2|1586.81|1585.21|1580.81|1579.21|0
1638804600000|2021-12-06 15:30:00|1585.55|1583.95|1583.05|1581.45|1588.04|1586.44|1580.55|1578.95|0
1638804900000|2021-12-06 15:35:00|1581.8|1580.2|1582.55|1580.95|1583.3|1581.7|1576.42|1574.82|0
1638805200000|2021-12-06 15:40:00|1583.05|1581.45|1574.81|1573.21|1586.79|1585.19|1573.55|1571.95|0
1638805500000|2021-12-06 15:45:00|1576.31|1574.71|1578.81|1577.21|1579.81|1578.21|1574.31|1572.71|0
1638805800000|2021-12-06 15:50:00|1579.31|1577.71|1579.06|1577.46|1580.56|1578.96|1573.06|1571.46|0
1638806100000|2021-12-06 15:55:00|1578.31|1576.71|1587.8|1586.2|1588.3|1586.7|1578.31|1576.71|0
1638806400000|2021-12-06 16:00:00|1587.55|1585.95|1582.55|1580.95|1588.8|1587.2|1580.56|1578.96|0
1638806700000|2021-12-06 16:05:00|1581.3|1579.7|1581.8|1580.2|1584.55|1582.95|1580.06|1578.46|0
1638807000000|2021-12-06 16:10:00|1581.3|1579.7|1573.56|1571.96|1585.55|1583.95|1572.81|1571.21|0
1638807300000|2021-12-06 16:15:00|1573.06|1571.46|1580.3|1578.7|1581.05|1579.45|1570.06|1568.46|0
1638807600000|2021-12-06 16:20:00|1579.81|1578.21|1578.81|1577.21|1580.06|1578.46|1575.06|1573.46|0
1638807900000|2021-12-06 16:25:00|1578.56|1576.96|1579.06|1577.46|1582.55|1580.95|1578.56|1576.96|0
1638808200000|2021-12-06 16:30:00|1579.31|1577.71|1582.3|1580.7|1584.8|1583.2|1574.43|1572.83|0
1638808500000|2021-12-06 16:35:00|1582.55|1580.95|1583.55|1581.95|1584.8|1583.2|1579.55|1577.95|0
1638808800000|2021-12-06 16:40:00|1582.8|1581.2|1586.8|1585.2|1586.8|1585.2|1580.55|1578.95|0
1638809100000|2021-12-06 16:45:00|1586.55|1584.95|1575.57|1573.97|1586.55|1584.95|1575.32|1573.72|0
1638809400000|2021-12-06 16:50:00|1576.31|1574.71|1578.81|1577.21|1580.56|1578.96|1574.82|1573.22|0
1638809700000|2021-12-06 16:55:00|1578.31|1576.71|1577.31|1575.71|1580.56|1578.96|1574.82|1573.22|0
1638810000000|2021-12-06 17:00:00|1578.06|1576.46|1581.56|1579.96|1583.06|1581.46|1577.31|1575.71|0
1638810300000|2021-12-06 17:05:00|1582.56|1580.96|1582.06|1580.46|1582.56|1580.96|1577.31|1575.71|0
1638810600000|2021-12-06 17:10:00|1581.81|1580.21|1584.8|1583.2|1588.3|1586.7|1580.56|1578.96|0
1638810900000|2021-12-06 17:15:00|1584.3|1582.7|1589.55|1587.95|1590.3|1588.7|1581.3|1579.7|0
1638811200000|2021-12-06 17:20:00|1589.3|1587.7|1589.8|1588.2|1591.8|1590.2|1587.55|1585.95|0
1638811500000|2021-12-06 17:25:00|1589.55|1587.95|1591.3|1589.7|1593.29|1591.69|1589.55|1587.95|0
1638811800000|2021-12-06 17:30:00|1591.55|1589.95|1594.04|1592.44|1594.79|1593.19|1590.3|1588.7|0
1638812100000|2021-12-06 17:35:00|1593.79|1592.19|1591.55|1589.95|1595.04|1593.44|1591.05|1589.45|0
1638812400000|2021-12-06 17:40:00|1591.8|1590.2|1590.3|1588.7|1593.54|1591.94|1588.3|1586.7|0
1638812700000|2021-12-06 17:45:00|1590.55|1588.95|1595.79|1594.19|1595.79|1594.19|1590.3|1588.7|0
1638813000000|2021-12-06 17:50:00|1595.54|1593.94|1596.29|1594.69|1596.29|1594.69|1593.79|1592.19|0
1638813300000|2021-12-06 17:55:00|1596.54|1594.94|1600.79|1599.19|1600.79|1599.19|1594.79|1593.19|0
1638813600000|2021-12-06 18:00:00|1602.54|1600.94|1603.54|1601.94|1603.79|1602.19|1597.54|1595.94|0
1638813900000|2021-12-06 18:05:00|1603.29|1601.69|1601.54|1599.94|1603.54|1601.94|1600.54|1598.94|0
1638814200000|2021-12-06 18:10:00|1601.79|1600.19|1598.54|1596.94|1603.29|1601.69|1598.54|1596.94|0
1638814500000|2021-12-06 18:15:00|1599.54|1597.94|1601.29|1599.69|1601.79|1600.19|1599.04|1597.44|0
1638814800000|2021-12-06 18:20:00|1601.04|1599.44|1600.79|1599.19|1601.29|1599.69|1597.79|1596.19|0
1638815100000|2021-12-06 18:25:00|1601.04|1599.44|1608|1606.4|1610.75|1609.15|1601.04|1599.44|0
1638815400000|2021-12-06 18:30:00|1608.25|1606.65|1606.75|1605.15|1608.5|1606.9|1606|1604.4|0
1638815700000|2021-12-06 18:35:00|1607|1605.4|1606|1604.4|1608|1606.4|1604.76|1603.16|0
1638816000000|2021-12-06 18:40:00|1606.25|1604.65|1606.75|1605.15|1609.25|1607.65|1605|1603.4|0
1638816300000|2021-12-06 18:45:00|1606.25|1604.65|1608.25|1606.65|1609.25|1607.65|1605.5|1603.9|0
1638816600000|2021-12-06 18:50:00|1608.5|1606.9|1608.5|1606.9|1609|1607.4|1606.5|1604.9|0
1638816900000|2021-12-06 18:55:00|1608.62|1607.02|1608|1606.4|1609.75|1608.15|1605.75|1604.15|0
1638817200000|2021-12-06 19:00:00|1608.12|1606.52|1609.5|1607.9|1612.25|1610.65|1607.75|1606.15|0
1638817500000|2021-12-06 19:05:00|1609.75|1608.15|1605.75|1604.15|1609.75|1608.15|1605|1603.4|0
1638817800000|2021-12-06 19:10:00|1606|1604.4|1608.25|1606.65|1610.25|1608.65|1606|1604.4|0
1638818100000|2021-12-06 19:15:00|1608.5|1606.9|1607|1605.4|1610.25|1608.65|1607|1605.4|0
1638818400000|2021-12-06 19:20:00|1606.75|1605.15|1606.87|1605.27|1608.25|1606.65|1605.5|1603.9|0
1638818700000|2021-12-06 19:25:00|1607|1605.4|1606.25|1604.65|1608.75|1607.15|1605.5|1603.9|0
1638819000000|2021-12-06 19:30:00|1606.5|1604.9|1606.5|1604.9|1609.25|1607.65|1606|1604.4|0
1638819300000|2021-12-06 19:35:00|1606.75|1605.15|1604.25|1602.65|1607|1605.4|1604.25|1602.65|0
1638819600000|2021-12-06 19:40:00|1604.5|1602.9|1597.01|1595.41|1605.25|1603.65|1597.01|1595.41|0
1638819900000|2021-12-06 19:45:00|1597.76|1596.16|1596.26|1594.66|1600.25|1598.65|1594.76|1593.16|0
1638820200000|2021-12-06 19:50:00|1596.01|1594.41|1594.51|1592.91|1596.01|1594.41|1593.01|1591.41|0
1638820500000|2021-12-06 19:55:00|1594.26|1592.66|1593.51|1591.91|1595.76|1594.16|1592.26|1590.66|0
1638820800000|2021-12-06 20:00:00|1593.01|1591.41|1590.26|1588.66|1597.76|1596.16|1590.01|1588.41|0
1638821100000|2021-12-06 20:05:00|1590.76|1589.16|1594.26|1592.66|1595.01|1593.41|1590.26|1588.66|0
1638821400000|2021-12-06 20:10:00|1593.51|1591.91|1595.76|1594.16|1596.26|1594.66|1591.26|1589.66|0
1638821700000|2021-12-06 20:15:00|1596.01|1594.41|1600.25|1598.65|1600.5|1598.9|1596.01|1594.41|0
1638822000000|2021-12-06 20:20:00|1599.75|1598.15|1595.76|1594.16|1600.5|1598.9|1595.26|1593.66|0
1638822300000|2021-12-06 20:25:00|1595.26|1593.66|1594.51|1592.91|1596.01|1594.41|1590.51|1588.91|0
1638822600000|2021-12-06 20:30:00|1594.26|1592.66|1594.51|1592.91|1597.25|1595.65|1590.01|1588.41|0
1638822900000|2021-12-06 20:35:00|1594.76|1593.16|1594.01|1592.41|1594.76|1593.16|1590.26|1588.66|0
1638823200000|2021-12-06 20:40:00|1593.01|1591.41|1596.5|1594.9|1597.75|1596.15|1590.51|1588.91|0
1638823500000|2021-12-06 20:45:00|1596.75|1595.15|1592.63|1591.03|1596.75|1595.15|1587.76|1586.16|0
1638823800000|2021-12-06 20:50:00|1592.51|1590.91|1598.76|1597.16|1599.76|1598.16|1590.52|1588.92|0
1638824100000|2021-12-06 20:55:00|1598.26|1596.66|1590.52|1588.92|1598.26|1596.66|1589.77|1588.17|0
1638824400000|2021-12-06 21:00:00|1591.51|1589.91|1590.02|1588.42|1591.76|1590.16|1589.02|1587.42|0
1638824700000|2021-12-06 21:05:00|1590.27|1588.67|1592.01|1590.41|1592.76|1591.16|1589.52|1587.92|0
1638825000000|2021-12-06 21:10:00|1592.26|1590.66|1591.13|1589.53|1592.76|1591.16|1591.01|1589.41|0
1638825300000|2021-12-06 21:15:00|1591.26|1589.66|1593.71|1591.71|1593.71|1591.71|1591.26|1589.66|0
1638825600000|2021-12-06 21:20:00|1593.58|1591.58|1592.46|1590.46|1594.71|1592.71|1592.46|1590.46|0
1638825900000|2021-12-06 21:25:00|1592.33|1590.33|1594.71|1592.71|1594.71|1592.71|1591.71|1589.71|0
1638826200000|2021-12-06 21:30:00|1594.46|1592.46|1594.71|1592.71|1595.71|1593.71|1594.21|1592.21|0
1638826500000|2021-12-06 21:35:00|1594.46|1592.46|1594.46|1592.46|1594.96|1592.96|1594.21|1592.21|0
1638826800000|2021-12-06 21:40:00|1594.21|1592.21|1594.71|1592.71|1595.96|1593.96|1594.21|1592.21|0
1638827100000|2021-12-06 21:45:00|1594.96|1592.96|1595.21|1593.21|1595.71|1593.71|1594.71|1592.71|0
1638827400000|2021-12-06 21:50:00|1594.96|1592.96|1594.96|1592.96|1595.46|1593.46|1594.96|1592.96|0
1638827700000|2021-12-06 21:55:00|1595.21|1593.21|1596.08|1594.08|1596.33|1594.33|1594.96|1592.96|0
1638828000000|2021-12-06 22:00:00|1596.12|1594.12|1595.71|1593.71|1596.12|1594.12|1595.53|1593.53|0
1638828300000|2021-12-06 22:05:00|1595.79|1593.79|1595.64|1593.64|1595.79|1593.79|1595.6|1593.6|0
1638828600000|2021-12-06 22:10:00|1595.6|1593.6|1595.71|1593.71|1595.79|1593.79|1595.6|1593.6|0
1638828900000|2021-12-06 22:15:00|1595.68|1593.68|1595.75|1593.75|1595.79|1593.79|1595.68|1593.68|0
1638829200000|2021-12-06 22:20:00|1595.79|1593.79|1595.2|1593.2|1595.79|1593.79|1595.2|1593.2|0
1638829500000|2021-12-06 22:25:00|1595.6|1593.6|1595.64|1593.64|1595.64|1593.64|1595.57|1593.57|0
1638829800000|2021-12-06 22:30:00|1595.2|1593.2|1595.82|1593.82|1595.82|1593.82|1595.2|1593.2|0
1638830100000|2021-12-06 22:35:00|1595.71|1593.71|1595.6|1593.6|1595.97|1593.97|1595.49|1593.49|0
1638830400000|2021-12-06 22:40:00|1595.64|1593.64|1595.24|1593.24|1595.64|1593.64|1595.13|1593.13|0
1638830700000|2021-12-06 22:45:00|1595.46|1593.46|1595.9|1593.9|1595.93|1593.93|1595.46|1593.46|0
1638831000000|2021-12-06 22:50:00|1595.93|1593.93|1595.75|1593.75|1595.93|1593.93|1595.53|1593.53|0
1638831300000|2021-12-06 22:55:00|1595.79|1593.79|1595.79|1593.79|1595.82|1593.82|1595.35|1593.35|0
1638831600000|2021-12-06 23:00:00|1595.58|1593.58|1596.96|1594.96|1598.21|1596.21|1595.46|1593.46|0
1638831900000|2021-12-06 23:05:00|1596.71|1594.71|1594.83|1592.83|1596.71|1594.71|1594.46|1592.46|0
1638832200000|2021-12-06 23:10:00|1594.96|1592.96|1592.21|1590.21|1595.58|1593.58|1592.21|1590.21|0
1638832500000|2021-12-06 23:15:00|1592.46|1590.46|1591.46|1589.46|1592.96|1590.96|1591.46|1589.46|0
1638832800000|2021-12-06 23:20:00|1591.21|1589.21|1591.96|1589.96|1591.96|1589.96|1591.21|1589.21|0
1638833100000|2021-12-06 23:25:00|1591.71|1589.71|1593.21|1591.21|1593.71|1591.71|1591.46|1589.46|0
1638833400000|2021-12-06 23:30:00|1593.46|1591.46|1592.46|1590.46|1593.96|1591.96|1591.21|1589.21|0
1638833700000|2021-12-06 23:35:00|1592.71|1590.71|1592.21|1590.21|1592.96|1590.96|1591.46|1589.46|0
1638834000000|2021-12-06 23:40:00|1592.08|1590.08|1593.83|1591.83|1593.96|1591.96|1592.08|1590.08|0
1638834300000|2021-12-06 23:45:00|1593.96|1591.96|1592.21|1590.21|1594.71|1592.71|1592.21|1590.21|0
1638834600000|2021-12-06 23:50:00|1592.33|1590.33|1592.21|1590.21|1593.46|1591.46|1591.46|1589.46|0
1638834900000|2021-12-06 23:55:00|1592.46|1590.46|1594.46|1592.46|1595.46|1593.46|1592.46|1590.46|0
1638835200000|2021-12-07 00:00:00|1595.21|1593.21|1592.46|1590.46|1595.46|1593.46|1591.96|1589.96|0
1638835500000|2021-12-07 00:05:00|1592.33|1590.33|1593.71|1591.71|1594.46|1592.46|1591.46|1589.46|0
1638835800000|2021-12-07 00:10:00|1593.58|1591.58|1591.96|1589.96|1594.46|1592.46|1591.46|1589.46|0
1638836100000|2021-12-07 00:15:00|1591.83|1589.83|1588.96|1586.96|1592.21|1590.21|1588.58|1586.58|0
1638836400000|2021-12-07 00:20:00|1589.08|1587.08|1588.96|1586.96|1590.71|1588.71|1588.96|1586.96|0
1638836700000|2021-12-07 00:25:00|1589.33|1587.33|1590.96|1588.96|1591.46|1589.46|1589.33|1587.33|0
1638837000000|2021-12-07 00:30:00|1590.71|1588.71|1591.46|1589.46|1591.46|1589.46|1589.46|1587.46|0
1638837300000|2021-12-07 00:35:00|1591.21|1589.21|1592.21|1590.21|1592.21|1590.21|1589.96|1587.96|0
1638837600000|2021-12-07 00:40:00|1591.96|1589.96|1592.96|1590.96|1593.83|1591.83|1591.21|1589.21|0
1638837900000|2021-12-07 00:45:00|1592.71|1590.71|1591.96|1589.96|1593.71|1591.71|1591.71|1589.71|0
1638838200000|2021-12-07 00:50:00|1592.08|1590.08|1591.71|1589.71|1593.46|1591.46|1591.71|1589.71|0
1638838500000|2021-12-07 00:55:00|1591.96|1589.96|1594.21|1592.21|1594.46|1592.46|1591.96|1589.96|0
1638838800000|2021-12-07 01:00:00|1594.46|1592.46|1598.7|1596.7|1599.82|1597.82|1593.71|1591.71|0
1638839100000|2021-12-07 01:05:00|1598.95|1596.95|1599.7|1597.7|1599.7|1597.7|1598.2|1596.2|0
1638839400000|2021-12-07 01:10:00|1599.82|1597.82|1601.95|1599.95|1602.7|1600.7|1599.45|1597.45|0
1638839700000|2021-12-07 01:15:00|1602.2|1600.2|1601.45|1599.45|1602.7|1600.7|1600.95|1598.95|0
1638840000000|2021-12-07 01:20:00|1601.2|1599.2|1601.7|1599.7|1602.7|1600.7|1600.95|1598.95|0
1638840300000|2021-12-07 01:25:00|1601.82|1599.82|1599.95|1597.95|1602.7|1600.7|1599.95|1597.95|0
1638840600000|2021-12-07 01:30:00|1600.45|1598.45|1598.7|1596.7|1600.57|1598.57|1597.7|1595.7|0
1638840900000|2021-12-07 01:35:00|1598.57|1596.57|1602.45|1600.45|1602.7|1600.7|1597.95|1595.95|0
1638841200000|2021-12-07 01:40:00|1602.2|1600.2|1603.2|1601.2|1605.07|1603.07|1601.2|1599.2|0
1638841500000|2021-12-07 01:45:00|1603.7|1601.7|1602.95|1600.95|1604.2|1602.2|1602.7|1600.7|0
1638841800000|2021-12-07 01:50:00|1602.7|1600.7|1601.95|1599.95|1603.2|1601.2|1601.2|1599.2|0
1638842100000|2021-12-07 01:55:00|1602.2|1600.2|1601.7|1599.7|1603.2|1601.2|1601.2|1599.2|0
1638842400000|2021-12-07 02:00:00|1601.32|1599.32|1601.82|1599.82|1601.95|1599.95|1600.45|1598.45|0
1638842700000|2021-12-07 02:05:00|1601.7|1599.7|1599.2|1597.2|1601.95|1599.95|1598.95|1596.95|0
1638843000000|2021-12-07 02:10:00|1599.07|1597.07|1596.7|1594.7|1599.2|1597.2|1595.7|1593.7|0
1638843300000|2021-12-07 02:15:00|1596.95|1594.95|1599.07|1597.07|1599.2|1597.2|1596.2|1594.2|0
1638843600000|2021-12-07 02:20:00|1598.95|1596.95|1600.2|1598.2|1600.2|1598.2|1598.45|1596.45|0
1638843900000|2021-12-07 02:25:00|1599.95|1597.95|1599.2|1597.2|1600.45|1598.45|1598.45|1596.45|0
1638844200000|2021-12-07 02:30:00|1598.95|1596.95|1596.95|1594.95|1598.95|1596.95|1596.45|1594.45|0
1638844500000|2021-12-07 02:35:00|1597.2|1595.2|1597.45|1595.45|1598.57|1596.57|1597.2|1595.2|0
1638844800000|2021-12-07 02:40:00|1597.32|1595.32|1598.95|1596.95|1598.95|1596.95|1597.32|1595.32|0
1638845100000|2021-12-07 02:45:00|1599.07|1597.07|1596.7|1594.7|1599.2|1597.2|1596.7|1594.7|0
1638845400000|2021-12-07 02:50:00|1596.82|1594.82|1596.07|1594.07|1596.95|1594.95|1594.95|1592.95|0
1638845700000|2021-12-07 02:55:00|1595.95|1593.95|1595.95|1593.95|1596.7|1594.7|1595.2|1593.2|0
1638846000000|2021-12-07 03:00:00|1595.57|1593.57|1596.07|1594.07|1596.7|1594.7|1595.2|1593.2|0
1638846300000|2021-12-07 03:05:00|1596.2|1594.2|1594.45|1592.45|1597.7|1595.7|1594.45|1592.45|0
1638846600000|2021-12-07 03:10:00|1594.7|1592.7|1596.95|1594.95|1596.95|1594.95|1594.45|1592.45|0
1638846900000|2021-12-07 03:15:00|1597.2|1595.2|1596.7|1594.7|1597.7|1595.7|1595.82|1593.82|0
1638847200000|2021-12-07 03:20:00|1596.45|1594.45|1598.2|1596.2|1598.45|1596.45|1596.45|1594.45|0
1638847500000|2021-12-07 03:25:00|1598.07|1596.07|1598.45|1596.45|1599.7|1597.7|1598.07|1596.07|0
1638847800000|2021-12-07 03:30:00|1598.7|1596.7|1598.95|1596.95|1600.2|1598.2|1598.7|1596.7|0
1638848100000|2021-12-07 03:35:00|1599.07|1597.07|1600.45|1598.45|1600.7|1598.7|1599.07|1597.07|0
1638848400000|2021-12-07 03:40:00|1600.7|1598.7|1600.7|1598.7|1601.2|1599.2|1600.45|1598.45|0
1638848700000|2021-12-07 03:45:00|1600.82|1598.82|1602.2|1600.2|1602.2|1600.2|1600.7|1598.7|0
1638849000000|2021-12-07 03:50:00|1602.32|1600.32|1601.95|1599.95|1602.45|1600.45|1601.57|1599.57|0
1638849300000|2021-12-07 03:55:00|1601.82|1599.82|1602.45|1600.45|1602.7|1600.7|1601.2|1599.2|0
1638849600000|2021-12-07 04:00:00|1602.57|1600.57|1603.95|1601.95|1603.95|1601.95|1601.95|1599.95|0
1638849900000|2021-12-07 04:05:00|1604.2|1602.2|1604.94|1602.94|1605.19|1603.19|1603.95|1601.95|0
1638850200000|2021-12-07 04:10:00|1605.06|1603.06|1608.19|1606.19|1608.44|1606.44|1605.06|1603.06|0
1638850500000|2021-12-07 04:15:00|1607.94|1605.94|1606.94|1604.94|1607.94|1605.94|1606.69|1604.69|0
1638850800000|2021-12-07 04:20:00|1607.06|1605.06|1607.44|1605.44|1607.69|1605.69|1606.69|1604.69|0
1638851100000|2021-12-07 04:25:00|1607.69|1605.69|1608.19|1606.19|1608.56|1606.56|1606.94|1604.94|0
1638851400000|2021-12-07 04:30:00|1608.44|1606.44|1608.19|1606.19|1608.94|1606.94|1608.19|1606.19|0
1638851700000|2021-12-07 04:35:00|1608.44|1606.44|1607.44|1605.44|1609.19|1607.19|1607.31|1605.31|0
1638852000000|2021-12-07 04:40:00|1607.19|1605.19|1608.44|1606.44|1608.69|1606.69|1606.94|1604.94|0
1638852300000|2021-12-07 04:45:00|1608.19|1606.19|1606.19|1604.19|1608.44|1606.44|1606.19|1604.19|0
1638852600000|2021-12-07 04:50:00|1605.69|1603.69|1605.94|1603.94|1606.31|1604.31|1605.44|1603.44|0
1638852900000|2021-12-07 04:55:00|1606.19|1604.19|1607.69|1605.69|1607.69|1605.69|1606.06|1604.06|0
1638853200000|2021-12-07 05:00:00|1607.94|1605.94|1607.19|1605.19|1607.94|1605.94|1606.44|1604.44|0
1638853500000|2021-12-07 05:05:00|1607.44|1605.44|1607.94|1605.94|1607.94|1605.94|1606.69|1604.69|0
1638853800000|2021-12-07 05:10:00|1608.19|1606.19|1610.31|1608.31|1610.69|1608.69|1608.19|1606.19|0
1638854100000|2021-12-07 05:15:00|1610.44|1608.44|1610.69|1608.69|1610.94|1608.94|1609.94|1607.94|0
1638854400000|2021-12-07 05:20:00|1610.44|1608.44|1610.69|1608.69|1611.19|1609.19|1610.19|1608.19|0
1638854700000|2021-12-07 05:25:00|1610.44|1608.44|1611.44|1609.44|1611.44|1609.44|1610.44|1608.44|0
1638855000000|2021-12-07 05:30:00|1611.31|1609.31|1610.44|1608.44|1611.69|1609.69|1610.44|1608.44|0
1638855300000|2021-12-07 05:35:00|1610.56|1608.56|1613.44|1611.44|1614.81|1612.81|1610.44|1608.44|0
1638855600000|2021-12-07 05:40:00|1613.19|1611.19|1614.94|1612.94|1615.19|1613.19|1612.69|1610.69|0
1638855900000|2021-12-07 05:45:00|1615.19|1613.19|1615.44|1613.44|1615.69|1613.69|1613.19|1611.19|0
1638856200000|2021-12-07 05:50:00|1615.69|1613.69|1618.19|1616.19|1618.19|1616.19|1615.44|1613.44|0
1638856500000|2021-12-07 05:55:00|1617.94|1615.94|1619.94|1617.94|1619.94|1617.94|1617.69|1615.69|0
1638856800000|2021-12-07 06:00:00|1619.69|1617.69|1616.44|1614.44|1619.94|1617.94|1615.69|1613.69|0
1638857100000|2021-12-07 06:05:00|1616.19|1614.19|1616.69|1614.69|1617.94|1615.94|1616.19|1614.19|0
1638857400000|2021-12-07 06:10:00|1616.44|1614.44|1617.44|1615.44|1618.31|1616.31|1616.19|1614.19|0
1638857700000|2021-12-07 06:15:00|1617.19|1615.19|1618.06|1616.06|1618.44|1616.44|1616.69|1614.69|0
1638858000000|2021-12-07 06:20:00|1617.94|1615.94|1618.44|1616.44|1619.44|1617.44|1617.56|1615.56|0
1638858300000|2021-12-07 06:25:00|1618.69|1616.69|1616.94|1614.94|1618.69|1616.69|1616.94|1614.94|0
1638858600000|2021-12-07 06:30:00|1617.06|1615.06|1617.69|1615.69|1618.19|1616.19|1616.94|1614.94|0
1638858900000|2021-12-07 06:35:00|1617.56|1615.56|1617.94|1615.94|1618.44|1616.44|1617.06|1615.06|0
1638859200000|2021-12-07 06:40:00|1618.19|1616.19|1618.19|1616.19|1619.44|1617.44|1617.94|1615.94|0
1638859500000|2021-12-07 06:45:00|1618.44|1616.44|1618.94|1616.94|1619.69|1617.69|1617.81|1615.81|0
1638859800000|2021-12-07 06:50:00|1618.69|1616.69|1620.68|1618.68|1621.43|1619.43|1618.44|1616.44|0
1638860100000|2021-12-07 06:55:00|1620.8|1618.8|1619.93|1617.93|1620.8|1618.8|1618.93|1616.93|0
1638860400000|2021-12-07 07:00:00|1620.18|1618.18|1622.68|1620.68|1623.8|1621.8|1619.18|1617.18|0
1638860700000|2021-12-07 07:05:00|1622.93|1620.93|1623.43|1621.43|1625.18|1623.18|1622.18|1620.18|0
1638861000000|2021-12-07 07:10:00|1623.3|1621.3|1622.43|1620.43|1623.43|1621.43|1621.68|1619.68|0
1638861300000|2021-12-07 07:15:00|1622.3|1620.3|1623.43|1621.43|1624.68|1622.68|1621.93|1619.93|0
1638861600000|2021-12-07 07:20:00|1623.55|1621.55|1622.68|1620.68|1624.43|1622.43|1622.18|1620.18|0
1638861900000|2021-12-07 07:25:00|1622.55|1620.55|1621.93|1619.93|1623.43|1621.43|1621.68|1619.68|0
1638862200000|2021-12-07 07:30:00|1621.43|1619.43|1621.18|1619.18|1623.93|1621.93|1621.18|1619.18|0
1638862500000|2021-12-07 07:35:00|1621.43|1619.43|1622.18|1620.18|1623.18|1621.18|1621.18|1619.18|0
1638862800000|2021-12-07 07:40:00|1622.43|1620.43|1621.68|1619.68|1623.18|1621.18|1621.68|1619.68|0
1638863100000|2021-12-07 07:45:00|1621.43|1619.43|1622.18|1620.18|1623.68|1621.68|1621.43|1619.43|0
1638863400000|2021-12-07 07:50:00|1622.43|1620.43|1626.68|1624.68|1627.3|1625.3|1622.18|1620.18|0
1638863700000|2021-12-07 07:55:00|1626.43|1624.43|1628.41|1626.41|1629.43|1627.43|1626.43|1624.43|0
1638864000000|2021-12-07 08:00:00|1628.53|1626.53|1628.16|1626.16|1629.66|1627.66|1625.66|1623.66|0
1638864300000|2021-12-07 08:05:00|1627.83|1626.23|1629.21|1627.61|1629.71|1628.11|1625.46|1623.86|0
1638864600000|2021-12-07 08:10:00|1629.46|1627.86|1632.46|1630.86|1633.46|1631.86|1629.21|1627.61|0
1638864900000|2021-12-07 08:15:00|1632.96|1631.36|1632.71|1631.11|1632.96|1631.36|1629.46|1627.86|0
1638865200000|2021-12-07 08:20:00|1632.96|1631.36|1632.71|1631.11|1634.21|1632.61|1631.46|1629.86|0
1638865500000|2021-12-07 08:25:00|1632.46|1630.86|1635.47|1633.87|1635.97|1634.37|1632.46|1630.86|0
1638865800000|2021-12-07 08:30:00|1635.72|1634.12|1636.72|1635.12|1636.72|1635.12|1633.47|1631.87|0
1638866100000|2021-12-07 08:35:00|1636.47|1634.87|1636.97|1635.37|1637.47|1635.87|1635.22|1633.62|0
1638866400000|2021-12-07 08:40:00|1637.22|1635.62|1638.72|1637.12|1638.72|1637.12|1635.97|1634.37|0
1638866700000|2021-12-07 08:45:00|1638.47|1636.87|1640.72|1639.12|1641.72|1640.12|1638.47|1636.87|0
1638867000000|2021-12-07 08:50:00|1640.97|1639.37|1639.22|1637.62|1641.97|1640.37|1639.22|1637.62|0
1638867300000|2021-12-07 08:55:00|1640.72|1639.12|1641.72|1640.12|1642.97|1641.37|1640.72|1639.12|0
1638867600000|2021-12-07 09:00:00|1641.97|1640.37|1642.72|1641.12|1644.21|1642.61|1641.22|1639.62|0
1638867900000|2021-12-07 09:05:00|1642.97|1641.37|1642.97|1641.37|1644.46|1642.86|1642.47|1640.87|0
1638868200000|2021-12-07 09:10:00|1642.84|1641.24|1643.71|1642.11|1644.46|1642.86|1641.97|1640.37|0
1638868500000|2021-12-07 09:15:00|1643.46|1641.86|1644.96|1643.36|1645.72|1644.12|1643.46|1641.86|0
1638868800000|2021-12-07 09:20:00|1644.71|1643.11|1646.96|1645.36|1647.46|1645.86|1644.71|1643.11|0
1638869100000|2021-12-07 09:25:00|1647.21|1645.61|1644.71|1643.11|1647.71|1646.11|1644.71|1643.11|0
1638869400000|2021-12-07 09:30:00|1644.46|1642.86|1640.71|1639.11|1645.21|1643.61|1640.71|1639.11|0
1638869700000|2021-12-07 09:35:00|1640.96|1639.36|1639.71|1638.11|1642.21|1640.61|1639.71|1638.11|0
1638870000000|2021-12-07 09:40:00|1639.96|1638.36|1642.71|1641.11|1643.21|1641.61|1639.46|1637.86|0
1638870300000|2021-12-07 09:45:00|1642.83|1641.23|1643.96|1642.36|1644.21|1642.61|1641.96|1640.36|0
1638870600000|2021-12-07 09:50:00|1644.08|1642.48|1643.46|1641.86|1644.58|1642.98|1642.71|1641.11|0
1638870900000|2021-12-07 09:55:00|1643.58|1641.98|1643.21|1641.61|1644.71|1643.11|1642.71|1641.11|0
1638871200000|2021-12-07 10:00:00|1643.46|1641.86|1645.96|1644.36|1646.71|1645.11|1642.96|1641.36|0
1638871500000|2021-12-07 10:05:00|1645.71|1644.11|1645.71|1644.11|1645.96|1644.36|1643.96|1642.36|0
1638871800000|2021-12-07 10:10:00|1644.96|1643.36|1647.96|1646.36|1647.96|1646.36|1644.96|1643.36|0
1638872100000|2021-12-07 10:15:00|1648.21|1646.61|1648.96|1647.36|1649.46|1647.86|1647.71|1646.11|0
1638872400000|2021-12-07 10:20:00|1648.71|1647.11|1647.46|1645.86|1649.46|1647.86|1647.46|1645.86|0
1638872700000|2021-12-07 10:25:00|1648.21|1646.61|1648.71|1647.11|1649.46|1647.86|1648.21|1646.61|0
1638873000000|2021-12-07 10:30:00|1648.33|1646.73|1647.71|1646.11|1648.71|1647.11|1647.21|1645.61|0
1638873300000|2021-12-07 10:35:00|1647.46|1645.86|1648.46|1646.86|1648.46|1646.86|1647.21|1645.61|0
1638873600000|2021-12-07 10:40:00|1648.21|1646.61|1649.21|1647.61|1649.71|1648.11|1648.21|1646.61|0
1638873900000|2021-12-07 10:45:00|1649.46|1647.86|1649.21|1647.61|1649.71|1648.11|1648.96|1647.36|0
1638874200000|2021-12-07 10:50:00|1649.33|1647.73|1653.46|1651.86|1657.21|1655.61|1649.21|1647.61|0
1638874500000|2021-12-07 10:55:00|1653.71|1652.11|1653.46|1651.86|1653.71|1652.11|1651.83|1650.23|0
1638874800000|2021-12-07 11:00:00|1653.21|1651.61|1652.58|1650.98|1653.96|1652.36|1651.71|1650.11|0
1638875100000|2021-12-07 11:05:00|1652.71|1651.11|1652.96|1651.36|1653.71|1652.11|1651.96|1650.36|0
1638875400000|2021-12-07 11:10:00|1652.71|1651.11|1650.71|1649.11|1653.71|1652.11|1650.21|1648.61|0
1638875700000|2021-12-07 11:15:00|1651.21|1649.61|1652.46|1650.86|1652.71|1651.11|1650.96|1649.36|0
1638876000000|2021-12-07 11:20:00|1652.21|1650.61|1649.96|1648.36|1652.21|1650.61|1649.71|1648.11|0
1638876300000|2021-12-07 11:25:00|1650.21|1648.61|1650.71|1649.11|1651.96|1650.36|1648.96|1647.36|0
1638876600000|2021-12-07 11:30:00|1650.58|1648.98|1651.46|1649.86|1652.96|1651.36|1650.46|1648.86|0
1638876900000|2021-12-07 11:35:00|1651.21|1649.61|1652.96|1651.36|1653.21|1651.61|1651.21|1649.61|0
1638877200000|2021-12-07 11:40:00|1652.71|1651.11|1654.46|1652.86|1654.96|1653.36|1652.46|1650.86|0
1638877500000|2021-12-07 11:45:00|1654.58|1652.98|1652.71|1651.11|1654.58|1652.98|1652.21|1650.61|0
1638877800000|2021-12-07 11:50:00|1652.96|1651.36|1652.46|1650.86|1653.71|1652.11|1652.21|1650.61|0
1638878100000|2021-12-07 11:55:00|1652.58|1650.98|1652.46|1650.86|1653.71|1652.11|1651.96|1650.36|0
1638878400000|2021-12-07 12:00:00|1651.71|1650.11|1648.83|1647.23|1652.96|1651.36|1648.46|1646.86|0
1638878700000|2021-12-07 12:05:00|1648.71|1647.11|1650.21|1648.61|1650.96|1649.36|1647.21|1645.61|0
1638879000000|2021-12-07 12:10:00|1650.46|1648.86|1649.96|1648.36|1651.71|1650.11|1649.21|1647.61|0
1638879300000|2021-12-07 12:15:00|1650.08|1648.48|1650.46|1648.86|1651.46|1649.86|1649.71|1648.11|0
1638879600000|2021-12-07 12:20:00|1650.21|1648.61|1651.46|1649.86|1651.96|1650.36|1650.21|1648.61|0
1638879900000|2021-12-07 12:25:00|1651.21|1649.61|1650.21|1648.61|1651.46|1649.86|1649.96|1648.36|0
1638880200000|2021-12-07 12:30:00|1649.96|1648.36|1650.21|1648.61|1650.96|1649.36|1648.96|1647.36|0
1638880500000|2021-12-07 12:35:00|1649.96|1648.36|1649.96|1648.36|1651.46|1649.86|1649.71|1648.11|0
1638880800000|2021-12-07 12:40:00|1649.71|1648.11|1650.21|1648.61|1650.46|1648.86|1649.21|1647.61|0
1638881100000|2021-12-07 12:45:00|1650.46|1648.86|1650.21|1648.61|1650.71|1649.11|1649.96|1648.36|0
1638881400000|2021-12-07 12:50:00|1650.46|1648.86|1651.71|1650.11|1651.96|1650.36|1650.21|1648.61|0
1638881700000|2021-12-07 12:55:00|1651.46|1649.86|1650.96|1649.36|1651.71|1650.11|1649.96|1648.36|0
1638882000000|2021-12-07 13:00:00|1651.21|1649.61|1649.96|1648.36|1652.21|1650.61|1649.46|1647.86|0
1638882300000|2021-12-07 13:05:00|1649.71|1648.11|1649.96|1648.36|1650.71|1649.11|1648.96|1647.36|0
1638882600000|2021-12-07 13:10:00|1649.71|1648.11|1651.71|1650.11|1651.71|1650.11|1649.71|1648.11|0
1638882900000|2021-12-07 13:15:00|1651.46|1649.86|1651.46|1649.86|1651.96|1650.36|1650.71|1649.11|0
1638883200000|2021-12-07 13:20:00|1651.33|1649.73|1650.96|1649.36|1651.46|1649.86|1650.71|1649.11|0
1638883500000|2021-12-07 13:25:00|1651.21|1649.61|1652.21|1650.61|1653.46|1651.86|1650.96|1649.36|0
1638883800000|2021-12-07 13:30:00|1651.96|1650.36|1651.71|1650.11|1652.96|1651.36|1650.71|1649.11|0
1638884100000|2021-12-07 13:35:00|1651.46|1649.86|1653.46|1651.86|1654.71|1653.11|1651.46|1649.86|0
1638884400000|2021-12-07 13:40:00|1653.71|1652.11|1652.21|1650.61|1653.71|1652.11|1651.96|1650.36|0
1638884700000|2021-12-07 13:45:00|1652.46|1650.86|1652.71|1651.11|1652.96|1651.36|1651.46|1649.86|0
1638885000000|2021-12-07 13:50:00|1652.46|1650.86|1649.71|1648.11|1652.46|1650.86|1649.21|1647.61|0
1638885300000|2021-12-07 13:55:00|1649.46|1647.86|1647.96|1646.36|1649.96|1648.36|1647.71|1646.11|0
1638885600000|2021-12-07 14:00:00|1647.71|1646.11|1648.96|1647.36|1649.46|1647.86|1647.21|1645.61|0
1638885900000|2021-12-07 14:05:00|1649.21|1647.61|1648.57|1646.97|1649.21|1647.61|1648.45|1646.85|0
1638886200000|2021-12-07 14:10:00|1648.45|1646.85|1646.2|1644.6|1648.45|1646.85|1645.7|1644.1|0
1638886500000|2021-12-07 14:15:00|1646.32|1644.72|1644.2|1642.6|1646.7|1645.1|1643.7|1642.1|0
1638886800000|2021-12-07 14:20:00|1643.95|1642.35|1645.95|1644.35|1647.2|1645.6|1643.45|1641.85|0
1638887100000|2021-12-07 14:25:00|1646.2|1644.6|1648.45|1646.85|1649.45|1647.85|1646.2|1644.6|0
1638887400000|2021-12-07 14:30:00|1649.95|1648.35|1651.95|1650.35|1657.7|1656.1|1648.7|1647.1|0
1638887700000|2021-12-07 14:35:00|1652.7|1651.1|1654.95|1653.35|1660.2|1658.6|1652.7|1651.1|0
1638888000000|2021-12-07 14:40:00|1655.2|1653.6|1662.7|1661.1|1662.95|1661.35|1653.95|1652.35|0
1638888300000|2021-12-07 14:45:00|1663.7|1662.1|1667.7|1666.1|1668.2|1666.6|1663.7|1662.1|0
1638888600000|2021-12-07 14:50:00|1668.45|1666.85|1671.94|1670.34|1673.69|1672.09|1666.2|1664.6|0
1638888900000|2021-12-07 14:55:00|1672.19|1670.59|1676.44|1674.84|1676.44|1674.84|1671.19|1669.59|0
1638889200000|2021-12-07 15:00:00|1677.44|1675.84|1674.44|1672.84|1678.69|1677.09|1674.19|1672.59|0
1638889500000|2021-12-07 15:05:00|1675.69|1674.09|1678.69|1677.09|1678.69|1677.09|1674.19|1672.59|0
1638889800000|2021-12-07 15:10:00|1679.19|1677.59|1683.94|1682.34|1684.19|1682.59|1678.19|1676.59|0
1638890100000|2021-12-07 15:15:00|1684.19|1682.59|1683.69|1682.09|1685.19|1683.59|1682.19|1680.59|0
1638890400000|2021-12-07 15:20:00|1683.94|1682.34|1681.44|1679.84|1685.69|1684.09|1681.44|1679.84|0
1638890700000|2021-12-07 15:25:00|1682.19|1680.59|1679.44|1677.84|1683.69|1682.09|1679.44|1677.84|0
1638891000000|2021-12-07 15:30:00|1680.69|1679.09|1682.94|1681.34|1683.19|1681.59|1680.69|1679.09|0
1638891300000|2021-12-07 15:35:00|1682.69|1681.09|1683.94|1682.34|1684.94|1683.34|1682.19|1680.59|0
1638891600000|2021-12-07 15:40:00|1683.69|1682.09|1688.19|1686.59|1688.44|1686.84|1683.44|1681.84|0
1638891900000|2021-12-07 15:45:00|1687.94|1686.34|1688.19|1686.59|1689.44|1687.84|1686.44|1684.84|0
1638892200000|2021-12-07 15:50:00|1688.44|1686.84|1688.94|1687.34|1691.69|1690.09|1687.44|1685.84|0
1638892500000|2021-12-07 15:55:00|1689.19|1687.59|1689.31|1687.71|1689.94|1688.34|1687.44|1685.84|0
1638892800000|2021-12-07 16:00:00|1689.44|1687.84|1692.19|1690.59|1693.19|1691.59|1689.44|1687.84|0
1638893100000|2021-12-07 16:05:00|1692.44|1690.84|1692.44|1690.84|1692.94|1691.34|1691.19|1689.59|0
1638893400000|2021-12-07 16:10:00|1692.69|1691.09|1686.44|1684.84|1692.69|1691.09|1686.19|1684.59|0
1638893700000|2021-12-07 16:15:00|1686.19|1684.59|1688.19|1686.59|1688.94|1687.34|1685.44|1683.84|0
1638894000000|2021-12-07 16:20:00|1688.44|1686.84|1686.19|1684.59|1688.69|1687.09|1685.19|1683.59|0
1638894300000|2021-12-07 16:25:00|1686.44|1684.84|1687.69|1686.09|1687.94|1686.34|1685.44|1683.84|0
1638894600000|2021-12-07 16:30:00|1687.44|1685.84|1688.44|1686.84|1689.19|1687.59|1684.94|1683.34|0
1638894900000|2021-12-07 16:35:00|1688.19|1686.59|1689.69|1688.09|1690.44|1688.84|1687.69|1686.09|0
1638895200000|2021-12-07 16:40:00|1689.94|1688.34|1688.19|1686.59|1690.69|1689.09|1687.69|1686.09|0
1638895500000|2021-12-07 16:45:00|1687.94|1686.34|1685.69|1684.09|1688.69|1687.09|1685.44|1683.84|0
1638895800000|2021-12-07 16:50:00|1685.94|1684.34|1686.44|1684.84|1688.19|1686.59|1685.69|1684.09|0
1638896100000|2021-12-07 16:55:00|1686.19|1684.59|1685.69|1684.09|1687.69|1686.09|1685.69|1684.09|0
1638896400000|2021-12-07 17:00:00|1685.94|1684.34|1687.06|1685.46|1687.19|1685.59|1685.69|1684.09|0
1638896700000|2021-12-07 17:05:00|1687.19|1685.59|1686.69|1685.09|1688.94|1687.34|1685.44|1683.84|0
1638897000000|2021-12-07 17:10:00|1686.44|1684.84|1687.94|1686.34|1688.44|1686.84|1686.44|1684.84|0
1638897300000|2021-12-07 17:15:00|1688.19|1686.59|1684.94|1683.34|1688.69|1687.09|1684.19|1682.59|0
1638897600000|2021-12-07 17:20:00|1684.69|1683.09|1685.94|1684.34|1686.69|1685.09|1684.44|1682.84|0
1638897900000|2021-12-07 17:25:00|1685.69|1684.09|1685.94|1684.34|1687.19|1685.59|1685.19|1683.59|0
1638898200000|2021-12-07 17:30:00|1685.69|1684.09|1687.44|1685.84|1687.69|1686.09|1685.69|1684.09|0
1638898500000|2021-12-07 17:35:00|1687.19|1685.59|1688.19|1686.59|1688.19|1686.59|1686.94|1685.34|0
1638898800000|2021-12-07 17:40:00|1687.94|1686.34|1686.94|1685.34|1688.19|1686.59|1686.69|1685.09|0
1638899100000|2021-12-07 17:45:00|1686.69|1685.09|1687.94|1686.34|1688.19|1686.59|1686.69|1685.09|0
1638899400000|2021-12-07 17:50:00|1687.69|1686.09|1688.44|1686.84|1689.44|1687.84|1687.69|1686.09|0
1638899700000|2021-12-07 17:55:00|1688.69|1687.09|1690.69|1689.09|1691.19|1689.59|1688.69|1687.09|0
1638900000000|2021-12-07 18:00:00|1690.44|1688.84|1688.44|1686.84|1690.44|1688.84|1688.44|1686.84|0
1638900300000|2021-12-07 18:05:00|1688.69|1687.09|1685.69|1684.09|1689.44|1687.84|1685.44|1683.84|0
1638900600000|2021-12-07 18:10:00|1685.94|1684.34|1683.69|1682.09|1685.94|1684.34|1682.69|1681.09|0
1638900900000|2021-12-07 18:15:00|1683.94|1682.34|1687.44|1685.84|1687.44|1685.84|1683.94|1682.34|0
1638901200000|2021-12-07 18:20:00|1687.19|1685.59|1686.94|1685.34|1688.19|1686.59|1686.94|1685.34|0
1638901500000|2021-12-07 18:25:00|1686.69|1685.09|1686.69|1685.09|1687.69|1686.09|1685.94|1684.34|0
1638901800000|2021-12-07 18:30:00|1687.19|1685.59|1687.44|1685.84|1687.94|1686.34|1685.69|1684.09|0
1638902100000|2021-12-07 18:35:00|1687.69|1686.09|1687.69|1686.09|1687.94|1686.34|1686.19|1684.59|0
1638902400000|2021-12-07 18:40:00|1687.44|1685.84|1688.94|1687.34|1689.69|1688.09|1686.94|1685.34|0
1638902700000|2021-12-07 18:45:00|1688.69|1687.09|1689.44|1687.84|1689.69|1688.09|1688.44|1686.84|0
1638903000000|2021-12-07 18:50:00|1689.19|1687.59|1690.19|1688.59|1692.19|1690.59|1689.19|1687.59|0
1638903300000|2021-12-07 18:55:00|1689.94|1688.34|1689.44|1687.84|1690.19|1688.59|1688.69|1687.09|0
1638903600000|2021-12-07 19:00:00|1689.19|1687.59|1687.44|1685.84|1689.19|1687.59|1685.69|1684.09|0
1638903900000|2021-12-07 19:05:00|1687.19|1685.59|1687.44|1685.84|1687.69|1686.09|1686.69|1685.09|0
1638904200000|2021-12-07 19:10:00|1687.19|1685.59|1687.44|1685.84|1688.44|1686.84|1686.44|1684.84|0
1638904500000|2021-12-07 19:15:00|1687.19|1685.59|1686.94|1685.34|1687.69|1686.09|1686.44|1684.84|0
1638904800000|2021-12-07 19:20:00|1686.69|1685.09|1687.19|1685.59|1687.44|1685.84|1685.94|1684.34|0
1638905100000|2021-12-07 19:25:00|1686.94|1685.34|1687.69|1686.09|1689.69|1688.09|1686.94|1685.34|0
1638905400000|2021-12-07 19:30:00|1687.19|1685.59|1686.19|1684.59|1687.69|1686.09|1686.19|1684.59|0
1638905700000|2021-12-07 19:35:00|1686.69|1685.09|1684.19|1682.59|1686.94|1685.34|1682.69|1681.09|0
1638906000000|2021-12-07 19:40:00|1684.44|1682.84|1686.56|1684.96|1686.69|1685.09|1683.94|1682.34|0
1638906300000|2021-12-07 19:45:00|1686.69|1685.09|1686.19|1684.59|1687.44|1685.84|1683.94|1682.34|0
1638906600000|2021-12-07 19:50:00|1685.69|1684.09|1687.69|1686.09|1688.19|1686.59|1685.19|1683.59|0
1638906900000|2021-12-07 19:55:00|1687.44|1685.84|1686.19|1684.59|1688.69|1687.09|1684.94|1683.34|0
1638907200000|2021-12-07 20:00:00|1685.69|1684.09|1687.44|1685.84|1687.94|1686.34|1684.44|1682.84|0
1638907500000|2021-12-07 20:05:00|1687.69|1686.09|1686.44|1684.84|1689.69|1688.09|1685.94|1684.34|0
1638907800000|2021-12-07 20:10:00|1686.69|1685.09|1683.69|1682.09|1686.69|1685.09|1682.69|1681.09|0
1638908100000|2021-12-07 20:15:00|1683.94|1682.34|1683.56|1681.96|1685.69|1684.09|1683.44|1681.84|0
1638908400000|2021-12-07 20:20:00|1683.44|1681.84|1678.69|1677.09|1684.69|1683.09|1678.69|1677.09|0
1638908700000|2021-12-07 20:25:00|1678.94|1677.34|1677.44|1675.84|1680.44|1678.84|1677.44|1675.84|0
1638909000000|2021-12-07 20:30:00|1677.19|1675.59|1676.69|1675.09|1679.69|1678.09|1675.94|1674.34|0
1638909300000|2021-12-07 20:35:00|1676.19|1674.59|1672.94|1671.34|1677.19|1675.59|1672.69|1671.09|0
1638909600000|2021-12-07 20:40:00|1673.19|1671.59|1676.19|1674.59|1677.19|1675.59|1672.44|1670.84|0
1638909900000|2021-12-07 20:45:00|1675.94|1674.34|1674.69|1673.09|1677.19|1675.59|1672.44|1670.84|0
1638910200000|2021-12-07 20:50:00|1674.44|1672.84|1677.19|1675.59|1677.94|1676.34|1667.19|1665.59|0
1638910500000|2021-12-07 20:55:00|1676.94|1675.34|1684.69|1683.09|1686.69|1685.09|1675.94|1674.34|0
1638910800000|2021-12-07 21:00:00|1685.94|1684.34|1688.19|1686.59|1691.19|1689.59|1685.94|1684.34|0
1638911100000|2021-12-07 21:05:00|1688.44|1686.84|1692.44|1690.84|1693.44|1691.84|1688.44|1686.84|0
1638911400000|2021-12-07 21:10:00|1691.94|1690.34|1692.19|1690.59|1693.19|1691.59|1690.69|1689.09|0
1638911700000|2021-12-07 21:15:00|1691.39|1689.39|1696.64|1694.64|1697.64|1695.64|1691.39|1689.39|0
1638912000000|2021-12-07 21:20:00|1696.39|1694.39|1695.64|1693.64|1696.64|1694.64|1694.89|1692.89|0
1638912300000|2021-12-07 21:25:00|1695.89|1693.89|1695.64|1693.64|1696.64|1694.64|1695.64|1693.64|0
1638912600000|2021-12-07 21:30:00|1695.89|1693.89|1696.89|1694.89|1697.64|1695.64|1695.64|1693.64|0
1638912900000|2021-12-07 21:35:00|1697.14|1695.14|1696.14|1694.14|1697.14|1695.14|1696.14|1694.14|0
1638913200000|2021-12-07 21:40:00|1696.39|1694.39|1698.14|1696.14|1698.14|1696.14|1696.39|1694.39|0
1638913500000|2021-12-07 21:45:00|1697.89|1695.89|1696.64|1694.64|1698.14|1696.14|1696.64|1694.64|0
1638913800000|2021-12-07 21:50:00|1696.39|1694.39|1696.64|1694.64|1697.39|1695.39|1696.39|1694.39|0
1638914100000|2021-12-07 21:55:00|1696.39|1694.39|1696.01|1694.01|1696.89|1694.89|1696.01|1694.01|0
1638914400000|2021-12-07 22:00:00|1696.26|1694.26|1696.24|1694.24|1696.53|1694.53|1696.24|1694.24|0
1638914700000|2021-12-07 22:05:00|1696.35|1694.35|1696.35|1694.35|1696.53|1694.53|1696.28|1694.28|0
1638915000000|2021-12-07 22:10:00|1696.31|1694.31|1696.53|1694.53|1696.53|1694.53|1696.31|1694.31|0
1638915300000|2021-12-07 22:15:00|1696.5|1694.5|1696.39|1694.39|1696.5|1694.5|1696.31|1694.31|0
1638915600000|2021-12-07 22:20:00|1696.28|1694.28|1696.97|1694.97|1697.34|1695.34|1696.28|1694.28|0
1638915900000|2021-12-07 22:25:00|1697.45|1695.45|1697.12|1695.12|1697.45|1695.45|1696.72|1694.72|0
1638916200000|2021-12-07 22:30:00|1697.15|1695.15|1697.08|1695.08|1697.15|1695.15|1696.57|1694.57|0
1638916500000|2021-12-07 22:35:00|1697.12|1695.12|1696.72|1694.72|1697.15|1695.15|1696.72|1694.72|0
1638916800000|2021-12-07 22:40:00|1696.64|1694.64|1696.46|1694.46|1696.75|1694.75|1696.46|1694.46|0
1638917100000|2021-12-07 22:45:00|1696.5|1694.5|1696.57|1694.57|1696.97|1694.97|1696.5|1694.5|0
1638917400000|2021-12-07 22:50:00|1696.61|1694.61|1697.34|1695.34|1697.7|1695.7|1696.61|1694.61|0
1638917700000|2021-12-07 22:55:00|1697.37|1695.37|1697.12|1695.12|1697.56|1695.56|1697.01|1695.01|0
1638918000000|2021-12-07 23:00:00|1696.76|1694.76|1691.39|1689.39|1697.76|1695.76|1690.76|1688.76|0
1638918300000|2021-12-07 23:05:00|1691.14|1689.14|1690.14|1688.14|1691.64|1689.64|1690.01|1688.01|0
1638918600000|2021-12-07 23:10:00|1690.39|1688.39|1690.14|1688.14|1690.51|1688.51|1688.64|1686.64|0
1638918900000|2021-12-07 23:15:00|1689.89|1687.89|1690.89|1688.89|1691.14|1689.14|1689.89|1687.89|0
1638919200000|2021-12-07 23:20:00|1690.64|1688.64|1690.64|1688.64|1691.26|1689.26|1689.14|1687.14|0
1638919500000|2021-12-07 23:25:00|1690.39|1688.39|1689.39|1687.39|1690.39|1688.39|1688.89|1686.89|0
1638919800000|2021-12-07 23:30:00|1689.64|1687.64|1689.39|1687.39|1689.89|1687.89|1689.14|1687.14|0
1638920100000|2021-12-07 23:35:00|1689.26|1687.26|1690.76|1688.76|1691.39|1689.39|1689.14|1687.14|0
1638920400000|2021-12-07 23:40:00|1690.64|1688.64|1690.64|1688.64|1691.39|1689.39|1690.01|1688.01|0
1638920700000|2021-12-07 23:45:00|1690.14|1688.14|1691.14|1689.14|1692.64|1690.64|1689.89|1687.89|0
1638921000000|2021-12-07 23:50:00|1691.01|1689.01|1691.64|1689.64|1691.89|1689.89|1690.64|1688.64|0
1638921300000|2021-12-07 23:55:00|1691.51|1689.51|1690.64|1688.64|1692.14|1690.14|1689.64|1687.64|0
1638921600000|2021-12-08 00:00:00|1690.39|1688.39|1689.39|1687.39|1690.64|1688.64|1688.39|1686.39|0
1638921900000|2021-12-08 00:05:00|1689.51|1687.51|1688.14|1686.14|1689.51|1687.51|1687.14|1685.14|0
1638922200000|2021-12-08 00:10:00|1687.89|1685.89|1686.89|1684.89|1688.14|1686.14|1686.14|1684.14|0
1638922500000|2021-12-08 00:15:00|1686.64|1684.64|1686.26|1684.26|1687.39|1685.39|1685.39|1683.39|0
1638922800000|2021-12-08 00:20:00|1686.39|1684.39|1685.01|1683.01|1686.89|1684.89|1684.39|1682.39|0
1638923100000|2021-12-08 00:25:00|1685.14|1683.14|1688.89|1686.89|1688.89|1686.89|1685.14|1683.14|0
1638923400000|2021-12-08 00:30:00|1689.01|1687.01|1691.76|1689.76|1691.89|1689.89|1689.01|1687.01|0
1638923700000|2021-12-08 00:35:00|1691.64|1689.64|1690.64|1688.64|1691.89|1689.89|1690.39|1688.39|0
1638924000000|2021-12-08 00:40:00|1690.89|1688.89|1693.39|1691.39|1693.51|1691.51|1690.64|1688.64|0
1638924300000|2021-12-08 00:45:00|1693.14|1691.14|1693.64|1691.64|1694.64|1692.64|1692.89|1690.89|0
1638924600000|2021-12-08 00:50:00|1693.76|1691.76|1695.64|1693.64|1695.64|1693.64|1693.76|1691.76|0
1638924900000|2021-12-08 00:55:00|1695.39|1693.39|1700.89|1698.89|1700.89|1698.89|1695.39|1693.39|0
1638925200000|2021-12-08 01:00:00|1701.64|1699.64|1697.64|1695.64|1701.64|1699.64|1697.39|1695.39|0
1638925500000|2021-12-08 01:05:00|1697.89|1695.89|1696.39|1694.39|1697.89|1695.89|1694.89|1692.89|0
1638925800000|2021-12-08 01:10:00|1696.14|1694.14|1697.26|1695.26|1697.89|1695.89|1695.76|1693.76|0
1638926100000|2021-12-08 01:15:00|1697.39|1695.39|1696.89|1694.89|1697.89|1695.89|1696.39|1694.39|0
1638926400000|2021-12-08 01:20:00|1696.64|1694.64|1694.89|1692.89|1696.64|1694.64|1694.14|1692.14|0
1638926700000|2021-12-08 01:25:00|1694.39|1692.39|1695.39|1693.39|1696.14|1694.14|1694.39|1692.39|0
1638927000000|2021-12-08 01:30:00|1695.51|1693.51|1693.14|1691.14|1696.14|1694.14|1691.89|1689.89|0
1638927300000|2021-12-08 01:35:00|1693.39|1691.39|1693.89|1691.89|1695.64|1693.64|1693.39|1691.39|0
1638927600000|2021-12-08 01:40:00|1694.01|1692.01|1695.14|1693.14|1696.64|1694.64|1693.89|1691.89|0
1638927900000|2021-12-08 01:45:00|1695.39|1693.39|1694.14|1692.14|1695.64|1693.64|1693.89|1691.89|0
1638928200000|2021-12-08 01:50:00|1694.39|1692.39|1695.14|1693.14|1696.39|1694.39|1694.39|1692.39|0
1638928500000|2021-12-08 01:55:00|1695.51|1693.51|1695.89|1693.89|1696.39|1694.39|1695.39|1693.39|0
1638928800000|2021-12-08 02:00:00|1696.14|1694.14|1698.64|1696.64|1698.89|1696.89|1695.64|1693.64|0
1638929100000|2021-12-08 02:05:00|1698.51|1696.51|1697.89|1695.89|1698.89|1696.89|1697.64|1695.64|0
1638929400000|2021-12-08 02:10:00|1698.01|1696.01|1699.51|1697.51|1699.89|1697.89|1697.64|1695.64|0
1638929700000|2021-12-08 02:15:00|1699.64|1697.64|1703.14|1701.14|1705.64|1703.64|1699.39|1697.39|0
1638930000000|2021-12-08 02:20:00|1703.26|1701.26|1701.14|1699.14|1703.64|1701.64|1701.14|1699.14|0
1638930300000|2021-12-08 02:25:00|1700.89|1698.89|1700.64|1698.64|1701.14|1699.14|1699.89|1697.89|0
1638930600000|2021-12-08 02:30:00|1700.39|1698.39|1701.26|1699.26|1701.64|1699.64|1698.14|1696.14|0
1638930900000|2021-12-08 02:35:00|1701.14|1699.14|1702.01|1700.01|1702.39|1700.39|1701.14|1699.14|0
1638931200000|2021-12-08 02:40:00|1702.26|1700.26|1702.39|1700.39|1702.64|1700.64|1700.14|1698.14|0
1638931500000|2021-12-08 02:45:00|1702.89|1700.89|1703.51|1701.51|1705.14|1703.14|1702.39|1700.39|0
1638931800000|2021-12-08 02:50:00|1703.39|1701.39|1702.39|1700.39|1704.39|1702.39|1702.14|1700.14|0
1638932100000|2021-12-08 02:55:00|1702.64|1700.64|1702.51|1700.51|1703.14|1701.14|1701.64|1699.64|0
1638932400000|2021-12-08 03:00:00|1702.64|1700.64|1702.14|1700.14|1702.64|1700.64|1700.64|1698.64|0
1638932700000|2021-12-08 03:05:00|1701.89|1699.89|1702.14|1700.14|1702.14|1700.14|1700.89|1698.89|0
1638933000000|2021-12-08 03:10:00|1701.89|1699.89|1702.01|1700.01|1702.39|1700.39|1701.14|1699.14|0
1638933300000|2021-12-08 03:15:00|1701.89|1699.89|1702.39|1700.39|1704.14|1702.14|1701.89|1699.89|0
1638933600000|2021-12-08 03:20:00|1702.14|1700.14|1702.39|1700.39|1702.39|1700.39|1701.14|1699.14|0
1638933900000|2021-12-08 03:25:00|1701.89|1699.89|1701.39|1699.39|1703.14|1701.14|1701.14|1699.14|0
1638934200000|2021-12-08 03:30:00|1701.14|1699.14|1703.76|1701.76|1704.01|1702.01|1701.14|1699.14|0
1638934500000|2021-12-08 03:35:00|1703.89|1701.89|1704.89|1702.89|1705.14|1703.14|1702.89|1700.89|0
1638934800000|2021-12-08 03:40:00|1705.01|1703.01|1705.01|1703.01|1706.51|1704.51|1704.89|1702.89|0
1638935100000|2021-12-08 03:45:00|1704.89|1702.89|1703.89|1701.89|1705.26|1703.26|1703.64|1701.64|0
1638935400000|2021-12-08 03:50:00|1704.14|1702.14|1704.89|1702.89|1705.14|1703.14|1703.89|1701.89|0
1638935700000|2021-12-08 03:55:00|1704.76|1702.76|1703.89|1701.89|1704.89|1702.89|1703.64|1701.64|0
1638936000000|2021-12-08 04:00:00|1704.14|1702.14|1704.26|1702.26|1704.89|1702.89|1703.89|1701.89|0
1638936300000|2021-12-08 04:05:00|1704.14|1702.14|1704.39|1702.39|1705.14|1703.14|1704.01|1702.01|0
1638936600000|2021-12-08 04:10:00|1704.26|1702.26|1705.14|1703.14|1705.64|1703.64|1703.89|1701.89|0
1638936900000|2021-12-08 04:15:00|1705.26|1703.26|1705.14|1703.14|1705.89|1703.89|1705.14|1703.14|0
1638937200000|2021-12-08 04:20:00|1704.89|1702.89|1705.39|1703.39|1705.89|1703.89|1704.89|1702.89|0
1638937500000|2021-12-08 04:25:00|1705.64|1703.64|1705.39|1703.39|1705.89|1703.89|1705.14|1703.14|0
1638937800000|2021-12-08 04:30:00|1705.51|1703.51|1705.39|1703.39|1705.89|1703.89|1705.14|1703.14|0
1638938100000|2021-12-08 04:35:00|1705.64|1703.64|1704.14|1702.14|1705.64|1703.64|1703.89|1701.89|0
1638938400000|2021-12-08 04:40:00|1703.89|1701.89|1703.89|1701.89|1704.14|1702.14|1702.89|1700.89|0
1638938700000|2021-12-08 04:45:00|1704.14|1702.14|1702.89|1700.89|1704.14|1702.14|1702.76|1700.76|0
1638939000000|2021-12-08 04:50:00|1703.14|1701.14|1701.39|1699.39|1703.14|1701.14|1701.39|1699.39|0
1638939300000|2021-12-08 04:55:00|1701.51|1699.51|1703.14|1701.14|1703.64|1701.64|1701.14|1699.14|0
1638939600000|2021-12-08 05:00:00|1703.26|1701.26|1702.89|1700.89|1704.39|1702.39|1702.64|1700.64|0
1638939900000|2021-12-08 05:05:00|1702.76|1700.76|1700.89|1698.89|1702.89|1700.89|1700.39|1698.39|0
1638940200000|2021-12-08 05:10:00|1701.39|1699.39|1700.39|1698.39|1701.39|1699.39|1699.39|1697.39|0
1638940500000|2021-12-08 05:15:00|1700.51|1698.51|1699.89|1697.89|1700.89|1698.89|1699.64|1697.64|0
1638940800000|2021-12-08 05:20:00|1700.14|1698.14|1699.64|1697.64|1700.64|1698.64|1699.39|1697.39|0
1638941100000|2021-12-08 05:25:00|1699.76|1697.76|1701.39|1699.39|1701.64|1699.64|1699.64|1697.64|0
1638941400000|2021-12-08 05:30:00|1701.14|1699.14|1699.39|1697.39|1701.14|1699.14|1698.64|1696.64|0
1638941700000|2021-12-08 05:35:00|1699.26|1697.26|1700.14|1698.14|1700.51|1698.51|1699.14|1697.14|0
1638942000000|2021-12-08 05:40:00|1700.01|1698.01|1699.64|1697.64|1700.39|1698.39|1699.39|1697.39|0
1638942300000|2021-12-08 05:45:00|1699.39|1697.39|1699.39|1697.39|1699.64|1697.64|1698.64|1696.64|0
1638942600000|2021-12-08 05:50:00|1699.26|1697.26|1700.39|1698.39|1700.64|1698.64|1699.26|1697.26|0
1638942900000|2021-12-08 05:55:00|1700.64|1698.64|1704.38|1702.38|1704.63|1702.63|1700.51|1698.51|0
1638943200000|2021-12-08 06:00:00|1704.13|1702.13|1703.25|1701.25|1704.88|1702.88|1701.88|1699.88|0
1638943500000|2021-12-08 06:05:00|1703.38|1701.38|1702.75|1700.75|1703.38|1701.38|1702.13|1700.13|0
1638943800000|2021-12-08 06:10:00|1702.88|1700.88|1700.76|1698.76|1703.13|1701.13|1700.64|1698.64|0
1638944100000|2021-12-08 06:15:00|1700.88|1698.88|1701.75|1699.75|1702.13|1700.13|1700.88|1698.88|0
1638944400000|2021-12-08 06:20:00|1701.63|1699.63|1700.63|1698.63|1702.88|1700.88|1700.63|1698.63|0
1638944700000|2021-12-08 06:25:00|1701.13|1699.13|1702.63|1700.63|1702.63|1700.63|1700.75|1698.75|0
1638945000000|2021-12-08 06:30:00|1702.38|1700.38|1702.13|1700.13|1703|1701|1701.38|1699.38|0
1638945300000|2021-12-08 06:35:00|1701.88|1699.88|1699.88|1697.88|1701.88|1699.88|1699.88|1697.88|0
1638945600000|2021-12-08 06:40:00|1699.75|1697.75|1699.63|1697.63|1700.38|1698.38|1699.13|1697.13|0
1638945900000|2021-12-08 06:45:00|1699.5|1697.5|1700.38|1698.38|1700.63|1698.63|1699.13|1697.13|0
1638946200000|2021-12-08 06:50:00|1700.25|1698.25|1699.63|1697.63|1701.13|1699.13|1699.38|1697.38|0
1638946500000|2021-12-08 06:55:00|1699.88|1697.88|1700.13|1698.13|1700.63|1698.63|1699.38|1697.38|0
1638946800000|2021-12-08 07:00:00|1699.75|1697.75|1698.5|1696.5|1701.75|1699.75|1698.38|1696.38|0
1638947100000|2021-12-08 07:05:00|1698.63|1696.63|1695.64|1693.64|1700.13|1698.13|1695.51|1693.51|0
1638947400000|2021-12-08 07:10:00|1695.76|1693.76|1697|1695|1697.13|1695.13|1694.39|1692.39|0
1638947700000|2021-12-08 07:15:00|1697.13|1695.13|1696.26|1694.26|1697.13|1695.13|1695.64|1693.64|0
1638948000000|2021-12-08 07:20:00|1696.39|1694.39|1694.39|1692.39|1696.39|1694.39|1694.39|1692.39|0
1638948300000|2021-12-08 07:25:00|1693.89|1691.89|1693.39|1691.39|1694.89|1692.89|1691.89|1689.89|0
1638948600000|2021-12-08 07:30:00|1693.64|1691.64|1693.89|1691.89|1694.14|1692.14|1692.64|1690.64|0
1638948900000|2021-12-08 07:35:00|1694.14|1692.14|1694.39|1692.39|1695.64|1693.64|1693.51|1691.51|0
1638949200000|2021-12-08 07:40:00|1694.14|1692.14|1693.89|1691.89|1694.64|1692.64|1692.89|1690.89|0
1638949500000|2021-12-08 07:45:00|1694.14|1692.14|1696.14|1694.14|1696.64|1694.64|1693.64|1691.64|0
1638949800000|2021-12-08 07:50:00|1696.51|1694.51|1695.39|1693.39|1696.64|1694.64|1694.89|1692.89|0
1638950100000|2021-12-08 07:55:00|1695.64|1693.64|1697.64|1695.64|1697.89|1695.89|1695.64|1693.64|0
1638950400000|2021-12-08 08:00:00|1697.51|1695.51|1697.89|1695.89|1700.39|1698.39|1695.89|1693.89|0
1638950700000|2021-12-08 08:05:00|1698.69|1697.09|1698.69|1697.09|1700.44|1698.84|1697.69|1696.09|0
1638951000000|2021-12-08 08:10:00|1698.44|1696.84|1695.69|1694.09|1700.44|1698.84|1695.69|1694.09|0
1638951300000|2021-12-08 08:15:00|1696.19|1694.59|1694.94|1693.34|1696.19|1694.59|1693.19|1691.59|0
1638951600000|2021-12-08 08:20:00|1694.69|1693.09|1696.56|1694.96|1696.81|1695.21|1692.94|1691.34|0
1638951900000|2021-12-08 08:25:00|1696.44|1694.84|1698.19|1696.59|1699.69|1698.09|1695.94|1694.34|0
1638952200000|2021-12-08 08:30:00|1697.94|1696.34|1701.3|1699.7|1701.43|1699.83|1696.69|1695.09|0
1638952500000|2021-12-08 08:35:00|1701.43|1699.83|1701.18|1699.58|1702.3|1700.7|1700.18|1698.58|0
1638952800000|2021-12-08 08:40:00|1700.93|1699.33|1700.93|1699.33|1701.18|1699.58|1699.94|1698.34|0
1638953100000|2021-12-08 08:45:00|1700.68|1699.08|1699.43|1697.83|1701.43|1699.83|1699.06|1697.46|0
1638953400000|2021-12-08 08:50:00|1699.3|1697.7|1699.93|1698.33|1700.3|1698.7|1697.69|1696.09|0
1638953700000|2021-12-08 08:55:00|1700.18|1698.58|1702.18|1700.58|1702.18|1700.58|1699.43|1697.83|0
1638954000000|2021-12-08 09:00:00|1701.93|1700.33|1700.68|1699.08|1701.93|1700.33|1699.43|1697.83|0
1638954300000|2021-12-08 09:05:00|1700.43|1698.83|1700.93|1699.33|1701.93|1700.33|1699.68|1698.08|0
1638954600000|2021-12-08 09:10:00|1700.68|1699.08|1699.18|1697.58|1700.8|1699.2|1698.43|1696.83|0
1638954900000|2021-12-08 09:15:00|1698.68|1697.08|1697.68|1696.08|1699.18|1697.58|1697.43|1695.83|0
1638955200000|2021-12-08 09:20:00|1697.93|1696.33|1697.18|1695.58|1698.93|1697.33|1695.94|1694.34|0
1638955500000|2021-12-08 09:25:00|1697.43|1695.83|1695.69|1694.09|1697.93|1696.33|1695.56|1693.96|0
1638955800000|2021-12-08 09:30:00|1695.8|1694.2|1694.44|1692.84|1695.93|1694.33|1693.94|1692.34|0
1638956100000|2021-12-08 09:35:00|1694.19|1692.59|1697.93|1696.33|1697.93|1696.33|1693.94|1692.34|0
1638956400000|2021-12-08 09:40:00|1698.18|1696.58|1696.93|1695.33|1698.43|1696.83|1696.93|1695.33|0
1638956700000|2021-12-08 09:45:00|1696.68|1695.08|1694.68|1693.08|1696.93|1695.33|1693.44|1691.84|0
1638957000000|2021-12-08 09:50:00|1695.18|1693.58|1694.8|1693.2|1695.68|1694.08|1694.43|1692.83|0
1638957300000|2021-12-08 09:55:00|1694.68|1693.08|1695.93|1694.33|1696.93|1695.33|1694.68|1693.08|0
1638957600000|2021-12-08 10:00:00|1696.43|1694.83|1695.18|1693.58|1696.68|1695.08|1695.05|1693.45|0
1638957900000|2021-12-08 10:05:00|1695.05|1693.45|1696.43|1694.83|1696.43|1694.83|1694.43|1692.83|0
1638958200000|2021-12-08 10:10:00|1696.18|1694.58|1696.43|1694.83|1696.68|1695.08|1695.68|1694.08|0
1638958500000|2021-12-08 10:15:00|1696.18|1694.58|1696.18|1694.58|1696.43|1694.83|1695.43|1693.83|0
1638958800000|2021-12-08 10:20:00|1696.43|1694.83|1695.93|1694.33|1696.68|1695.08|1695.8|1694.2|0
1638959100000|2021-12-08 10:25:00|1695.68|1694.08|1693.68|1692.08|1695.93|1694.33|1693.68|1692.08|0
1638959400000|2021-12-08 10:30:00|1693.43|1691.83|1691.68|1690.08|1693.93|1692.33|1690.93|1689.33|0
1638959700000|2021-12-08 10:35:00|1691.43|1689.83|1687.19|1685.59|1691.43|1689.83|1686.69|1685.09|0
1638960000000|2021-12-08 10:40:00|1687.44|1685.84|1688.19|1686.59|1689.69|1688.09|1686.06|1684.46|0
1638960300000|2021-12-08 10:45:00|1687.94|1686.34|1687.94|1686.34|1689.06|1687.46|1686.19|1684.59|0
1638960600000|2021-12-08 10:50:00|1688.19|1686.59|1687.44|1685.84|1688.94|1687.34|1686.94|1685.34|0
1638960900000|2021-12-08 10:55:00|1687.69|1686.09|1685.94|1684.34|1688.69|1687.09|1685.94|1684.34|0
1638961200000|2021-12-08 11:00:00|1685.44|1683.84|1682.94|1681.34|1686.69|1685.09|1682.94|1681.34|0
1638961500000|2021-12-08 11:05:00|1683.19|1681.59|1684.94|1683.34|1684.94|1683.34|1682.19|1680.59|0
1638961800000|2021-12-08 11:10:00|1685.19|1683.59|1689.31|1687.71|1690.94|1689.34|1685.19|1683.59|0
1638962100000|2021-12-08 11:15:00|1689.19|1687.59|1689.19|1687.59|1690.44|1688.84|1687.69|1686.09|0
1638962400000|2021-12-08 11:20:00|1689.06|1687.46|1687.94|1686.34|1691.69|1690.09|1687.69|1686.09|0
1638962700000|2021-12-08 11:25:00|1687.69|1686.09|1688.19|1686.59|1688.94|1687.34|1687.19|1685.59|0
1638963000000|2021-12-08 11:30:00|1687.69|1686.09|1689.19|1687.59|1690.19|1688.59|1687.56|1685.96|0
1638963300000|2021-12-08 11:35:00|1689.44|1687.84|1689.94|1688.34|1690.19|1688.59|1687.69|1686.09|0
1638963600000|2021-12-08 11:40:00|1690.19|1688.59|1691.44|1689.84|1691.94|1690.34|1688.94|1687.34|0
1638963900000|2021-12-08 11:45:00|1691.31|1689.71|1702.18|1700.58|1708.93|1707.33|1687.19|1685.59|0
1638964200000|2021-12-08 11:50:00|1701.43|1699.83|1709.43|1707.83|1710.18|1708.58|1699.93|1698.33|0
1638964500000|2021-12-08 11:55:00|1709.68|1708.08|1703.68|1702.08|1712.3|1710.7|1703.68|1702.08|0
1638964800000|2021-12-08 12:00:00|1705.43|1703.83|1708.18|1706.58|1710.55|1708.95|1704.93|1703.33|0
1638965100000|2021-12-08 12:05:00|1708.43|1706.83|1701.43|1699.83|1709.18|1707.58|1701.43|1699.83|0
1638965400000|2021-12-08 12:10:00|1701.68|1700.08|1699.93|1698.33|1701.68|1700.08|1697.68|1696.08|0
1638965700000|2021-12-08 12:15:00|1700.18|1698.58|1699.18|1697.58|1700.43|1698.83|1695.69|1694.09|0
1638966000000|2021-12-08 12:20:00|1698.93|1697.33|1697.68|1696.08|1699.93|1698.33|1697.18|1695.58|0
1638966300000|2021-12-08 12:25:00|1697.55|1695.95|1699.93|1698.33|1700.68|1699.08|1696.93|1695.33|0
1638966600000|2021-12-08 12:30:00|1699.43|1697.83|1700.18|1698.58|1700.93|1699.33|1698.68|1697.08|0
1638966900000|2021-12-08 12:35:00|1700.05|1698.45|1698.8|1697.2|1700.68|1699.08|1697.68|1696.08|0
1638967200000|2021-12-08 12:40:00|1698.93|1697.33|1695.18|1693.58|1699.43|1697.83|1694.93|1693.33|0
1638967500000|2021-12-08 12:45:00|1694.68|1693.08|1693.18|1691.58|1695.55|1693.95|1691.93|1690.33|0
1638967800000|2021-12-08 12:50:00|1693.43|1691.83|1694.68|1693.08|1695.43|1693.83|1692.93|1691.33|0
1638968100000|2021-12-08 12:55:00|1694.18|1692.58|1696.3|1694.7|1696.43|1694.83|1693.43|1691.83|0
1638968400000|2021-12-08 13:00:00|1696.68|1695.08|1694.43|1692.83|1696.68|1695.08|1693.18|1691.58|0
1638968700000|2021-12-08 13:05:00|1693.93|1692.33|1694.43|1692.83|1696.68|1695.08|1693.68|1692.08|0
1638969000000|2021-12-08 13:10:00|1694.93|1693.33|1696.93|1695.33|1697.43|1695.83|1694.68|1693.08|0
1638969300000|2021-12-08 13:15:00|1696.43|1694.83|1695.43|1693.83|1697.43|1695.83|1695.43|1693.83|0
1638969600000|2021-12-08 13:20:00|1695.18|1693.58|1693.18|1691.58|1695.43|1693.83|1693.18|1691.58|0
1638969900000|2021-12-08 13:25:00|1693.43|1691.83|1694.93|1693.33|1696.43|1694.83|1693.43|1691.83|0
1638970200000|2021-12-08 13:30:00|1694.18|1692.58|1694.18|1692.58|1695.18|1693.58|1693.18|1691.58|0
1638970500000|2021-12-08 13:35:00|1694.3|1692.7|1692.43|1690.83|1694.68|1693.08|1691.68|1690.08|0
1638970800000|2021-12-08 13:40:00|1692.18|1690.58|1693.43|1691.83|1694.18|1692.58|1691.68|1690.08|0
1638971100000|2021-12-08 13:45:00|1693.18|1691.58|1692.93|1691.33|1694.18|1692.58|1691.68|1690.08|0
1638971400000|2021-12-08 13:50:00|1692.68|1691.08|1692.93|1691.33|1693.43|1691.83|1691.43|1689.83|0
1638971700000|2021-12-08 13:55:00|1692.68|1691.08|1693.18|1691.58|1693.43|1691.83|1692.18|1690.58|0
1638972000000|2021-12-08 14:00:00|1692.93|1691.33|1690.18|1688.58|1693.68|1692.08|1690.18|1688.58|0
1638972300000|2021-12-08 14:05:00|1689.93|1688.33|1689.43|1687.83|1691.43|1689.83|1689.43|1687.83|0
1638972600000|2021-12-08 14:10:00|1689.68|1688.08|1689.68|1688.08|1690.68|1689.08|1689.18|1687.58|0
1638972900000|2021-12-08 14:15:00|1689.43|1687.83|1689.18|1687.58|1690.68|1689.08|1689.18|1687.58|0
1638973200000|2021-12-08 14:20:00|1689.43|1687.83|1690.18|1688.58|1690.68|1689.08|1689.18|1687.58|0
1638973500000|2021-12-08 14:25:00|1690.43|1688.83|1690.93|1689.33|1691.68|1690.08|1690.18|1688.58|0
1638973800000|2021-12-08 14:30:00|1692.68|1691.08|1688.68|1687.08|1693.43|1691.83|1682.43|1680.83|0
1638974100000|2021-12-08 14:35:00|1688.43|1686.83|1680.93|1679.33|1690.43|1688.83|1679.68|1678.08|0
1638974400000|2021-12-08 14:40:00|1681.43|1679.83|1688.18|1686.58|1690.18|1688.58|1680.93|1679.33|0
1638974700000|2021-12-08 14:45:00|1688.68|1687.08|1692.18|1690.58|1692.18|1690.58|1686.43|1684.83|0
1638975000000|2021-12-08 14:50:00|1691.18|1689.58|1692.68|1691.08|1696.93|1695.33|1690.43|1688.83|0
1638975300000|2021-12-08 14:55:00|1692.43|1690.83|1686.18|1684.58|1692.43|1690.83|1684.68|1683.08|0
1638975600000|2021-12-08 15:00:00|1685.05|1683.45|1688.18|1686.58|1691.55|1689.95|1685.05|1683.45|0
1638975900000|2021-12-08 15:05:00|1687.68|1686.08|1684.68|1683.08|1691.18|1689.58|1682.93|1681.33|0
1638976200000|2021-12-08 15:10:00|1684.93|1683.33|1686.18|1684.58|1689.43|1687.83|1684.18|1682.58|0
1638976500000|2021-12-08 15:15:00|1685.68|1684.08|1686.18|1684.58|1688.93|1687.33|1685.68|1684.08|0
1638976800000|2021-12-08 15:20:00|1687.18|1685.58|1690.43|1688.83|1691.93|1690.33|1686.68|1685.08|0
1638977100000|2021-12-08 15:25:00|1690.18|1688.58|1678.43|1676.83|1690.93|1689.33|1678.43|1676.83|0
1638977400000|2021-12-08 15:30:00|1680.18|1678.58|1682.18|1680.58|1687.18|1685.58|1680.18|1678.58|0
1638977700000|2021-12-08 15:35:00|1682.05|1680.45|1681.18|1679.58|1682.18|1680.58|1679.68|1678.08|0
1638978000000|2021-12-08 15:40:00|1680.68|1679.08|1680.93|1679.33|1683.18|1681.58|1678.93|1677.33|0
1638978300000|2021-12-08 15:45:00|1680.68|1679.08|1680.93|1679.33|1681.93|1680.33|1675.93|1674.33|0
1638978600000|2021-12-08 15:50:00|1680.68|1679.08|1677.93|1676.33|1681.43|1679.83|1677.43|1675.83|0
1638978900000|2021-12-08 15:55:00|1678.18|1676.58|1674.3|1672.7|1678.93|1677.33|1674.3|1672.7|0
1638979200000|2021-12-08 16:00:00|1674.93|1673.33|1674.93|1673.33|1675.68|1674.08|1672.68|1671.08|0
1638979500000|2021-12-08 16:05:00|1675.18|1673.58|1677.68|1676.08|1678.18|1676.58|1673.18|1671.58|0
1638979800000|2021-12-08 16:10:00|1677.18|1675.58|1680.43|1678.83|1681.18|1679.58|1677.18|1675.58|0
1638980100000|2021-12-08 16:15:00|1680.18|1678.58|1678.68|1677.08|1681.18|1679.58|1677.68|1676.08|0
1638980400000|2021-12-08 16:20:00|1678.93|1677.33|1679.68|1678.08|1679.93|1678.33|1677.68|1676.08|0
1638980700000|2021-12-08 16:25:00|1679.93|1678.33|1683.43|1681.83|1683.43|1681.83|1679.93|1678.33|0
1638981000000|2021-12-08 16:30:00|1683.18|1681.58|1680.93|1679.33|1685.43|1683.83|1679.18|1677.58|0
1638981300000|2021-12-08 16:35:00|1679.93|1678.33|1680.43|1678.83|1681.18|1679.58|1679.18|1677.58|0
1638981600000|2021-12-08 16:40:00|1680.68|1679.08|1681.18|1679.58|1682.93|1681.33|1679.68|1678.08|0
1638981900000|2021-12-08 16:45:00|1681.68|1680.08|1683.93|1682.33|1684.93|1683.33|1681.18|1679.58|0
1638982200000|2021-12-08 16:50:00|1684.05|1682.45|1685.18|1683.58|1687.18|1685.58|1682.93|1681.33|0
1638982500000|2021-12-08 16:55:00|1684.93|1683.33|1685.43|1683.83|1685.68|1684.08|1683.68|1682.08|0
1638982800000|2021-12-08 17:00:00|1685.18|1683.58|1684.68|1683.08|1686.18|1684.58|1682.93|1681.33|0
1638983100000|2021-12-08 17:05:00|1684.18|1682.58|1684.18|1682.58|1685.68|1684.08|1682.43|1680.83|0
1638983400000|2021-12-08 17:10:00|1684.68|1683.08|1685.43|1683.83|1686.43|1684.83|1684.18|1682.58|0
1638983700000|2021-12-08 17:15:00|1685.18|1683.58|1682.68|1681.08|1685.3|1683.7|1682.43|1680.83|0
1638984000000|2021-12-08 17:20:00|1682.8|1681.2|1682.18|1680.58|1682.93|1681.33|1679.43|1677.83|0
1638984300000|2021-12-08 17:25:00|1681.93|1680.33|1682.68|1681.08|1682.93|1681.33|1681.43|1679.83|0
1638984600000|2021-12-08 17:30:00|1682.93|1681.33|1683.43|1681.83|1684.18|1682.58|1681.93|1680.33|0
1638984900000|2021-12-08 17:35:00|1683.68|1682.08|1685.43|1683.83|1685.43|1683.83|1682.18|1680.58|0
1638985200000|2021-12-08 17:40:00|1685.18|1683.58|1687.68|1686.08|1687.93|1686.33|1685.18|1683.58|0
1638985500000|2021-12-08 17:45:00|1687.93|1686.33|1687.18|1685.58|1689.18|1687.58|1686.68|1685.08|0
1638985800000|2021-12-08 17:50:00|1687.43|1685.83|1688.43|1686.83|1688.93|1687.33|1686.68|1685.08|0
1638986100000|2021-12-08 17:55:00|1688.05|1686.45|1686.68|1685.08|1688.93|1687.33|1686.68|1685.08|0
1638986400000|2021-12-08 18:00:00|1686.8|1685.2|1687.18|1685.58|1687.68|1686.08|1685.68|1684.08|0
1638986700000|2021-12-08 18:05:00|1687.05|1685.45|1687.43|1685.83|1688.18|1686.58|1685.68|1684.08|0
1638987000000|2021-12-08 18:10:00|1687.68|1686.08|1687.68|1686.08|1688.43|1686.83|1685.93|1684.33|0
1638987300000|2021-12-08 18:15:00|1687.43|1685.83|1689.93|1688.33|1690.43|1688.83|1687.43|1685.83|0
1638987600000|2021-12-08 18:20:00|1689.68|1688.08|1688.68|1687.08|1689.68|1688.08|1687.93|1686.33|0
1638987900000|2021-12-08 18:25:00|1688.93|1687.33|1689.93|1688.33|1689.93|1688.33|1688.68|1687.08|0
1638988200000|2021-12-08 18:30:00|1689.68|1688.08|1688.93|1687.33|1689.93|1688.33|1687.93|1686.33|0
1638988500000|2021-12-08 18:35:00|1689.05|1687.45|1690.43|1688.83|1691.18|1689.58|1688.68|1687.08|0
1638988800000|2021-12-08 18:40:00|1690.18|1688.58|1693.18|1691.58|1693.43|1691.83|1689.93|1688.33|0
1638989100000|2021-12-08 18:45:00|1693.43|1691.83|1692.93|1691.33|1694.18|1692.58|1692.68|1691.08|0
1638989400000|2021-12-08 18:50:00|1693.18|1691.58|1692.93|1691.33|1693.68|1692.08|1691.93|1690.33|0
1638989700000|2021-12-08 18:55:00|1693.18|1691.58|1690.68|1689.08|1693.68|1692.08|1690.05|1688.45|0
1638990000000|2021-12-08 19:00:00|1690.43|1688.83|1692.43|1690.83|1693.18|1691.58|1689.68|1688.08|0
1638990300000|2021-12-08 19:05:00|1692.68|1691.08|1691.43|1689.83|1692.93|1691.33|1689.93|1688.33|0
1638990600000|2021-12-08 19:10:00|1691.18|1689.58|1688.43|1686.83|1691.43|1689.83|1688.43|1686.83|0
1638990900000|2021-12-08 19:15:00|1688.68|1687.08|1689.18|1687.58|1689.93|1688.33|1686.43|1684.83|0
1638991200000|2021-12-08 19:20:00|1688.68|1687.08|1691.18|1689.58|1691.18|1689.58|1687.68|1686.08|0
1638991500000|2021-12-08 19:25:00|1690.93|1689.33|1692.43|1690.83|1692.68|1691.08|1690.68|1689.08|0
1638991800000|2021-12-08 19:30:00|1692.68|1691.08|1692.18|1690.58|1692.93|1691.33|1690.93|1689.33|0
1638992100000|2021-12-08 19:35:00|1691.93|1690.33|1690.43|1688.83|1692.68|1691.08|1689.68|1688.08|0
1638992400000|2021-12-08 19:40:00|1690.68|1689.08|1691.18|1689.58|1691.68|1690.08|1689.68|1688.08|0
1638992700000|2021-12-08 19:45:00|1690.93|1689.33|1690.68|1689.08|1692.18|1690.58|1690.43|1688.83|0
1638993000000|2021-12-08 19:50:00|1690.43|1688.83|1692.18|1690.58|1692.93|1691.33|1690.43|1688.83|0
1638993300000|2021-12-08 19:55:00|1692.43|1690.83|1695.18|1693.58|1695.68|1694.08|1692.43|1690.83|0
1638993600000|2021-12-08 20:00:00|1694.93|1693.33|1694.43|1692.83|1696.18|1694.58|1693.43|1691.83|0
1638993900000|2021-12-08 20:05:00|1694.18|1692.58|1693.93|1692.33|1695.43|1693.83|1693.43|1691.83|0
1638994200000|2021-12-08 20:10:00|1694.3|1692.7|1694.93|1693.33|1696.93|1695.33|1694.18|1692.58|0
1638994500000|2021-12-08 20:15:00|1694.68|1693.08|1694.68|1693.08|1695.93|1694.33|1694.43|1692.83|0
1638994800000|2021-12-08 20:20:00|1694.93|1693.33|1698.68|1697.08|1698.68|1697.08|1694.68|1693.08|0
1638995100000|2021-12-08 20:25:00|1698.43|1696.83|1698.68|1697.08|1699.18|1697.58|1697.43|1695.83|0
1638995400000|2021-12-08 20:30:00|1698.93|1697.33|1698.68|1697.08|1699.68|1698.08|1697.18|1695.58|0
1638995700000|2021-12-08 20:35:00|1698.43|1696.83|1696.93|1695.33|1699.18|1697.58|1696.68|1695.08|0
1638996000000|2021-12-08 20:40:00|1697.18|1695.58|1695.68|1694.08|1699.18|1697.58|1695.43|1693.83|0
1638996300000|2021-12-08 20:45:00|1695.8|1694.2|1697.93|1696.33|1698.68|1697.08|1695.68|1694.08|0
1638996600000|2021-12-08 20:50:00|1698.18|1696.58|1702.93|1701.33|1703.93|1702.33|1698.18|1696.58|0
1638996900000|2021-12-08 20:55:00|1703.18|1701.58|1698.43|1696.83|1703.68|1702.08|1698.43|1696.83|0
1638997200000|2021-12-08 21:00:00|1698.93|1697.33|1698.68|1697.08|1700.68|1699.08|1698.68|1697.08|0
1638997500000|2021-12-08 21:05:00|1698.43|1696.83|1698.43|1696.83|1700.43|1698.83|1697.93|1696.33|0
1638997800000|2021-12-08 21:10:00|1698.93|1697.33|1698.93|1697.33|1700.18|1698.58|1698.18|1696.58|0
1638998100000|2021-12-08 21:15:00|1699.13|1697.13|1699.13|1697.13|1699.38|1697.38|1698.63|1696.63|0
1638998400000|2021-12-08 21:20:00|1699.38|1697.38|1700.63|1698.63|1700.75|1698.75|1699.13|1697.13|0
1638998700000|2021-12-08 21:25:00|1700.75|1698.75|1700.13|1698.13|1700.75|1698.75|1700.13|1698.13|0
1638999000000|2021-12-08 21:30:00|1700.38|1698.38|1699.63|1697.63|1700.38|1698.38|1699.38|1697.38|0
1638999300000|2021-12-08 21:35:00|1699.88|1697.88|1700.13|1698.13|1700.25|1698.25|1699.63|1697.63|0
1638999600000|2021-12-08 21:40:00|1699.88|1697.88|1699.63|1697.63|1700.13|1698.13|1699.63|1697.63|0
1638999900000|2021-12-08 21:45:00|1699.88|1697.88|1700.38|1698.38|1700.63|1698.63|1699.88|1697.88|0
1639000200000|2021-12-08 21:50:00|1700.63|1698.63|1699.63|1697.63|1700.88|1698.88|1699.63|1697.63|0
1639000500000|2021-12-08 21:55:00|1699.38|1697.38|1698.51|1696.51|1699.38|1697.38|1697.63|1695.63|0
1639000800000|2021-12-08 22:00:00|1698.25|1696.25|1698.33|1696.33|1698.36|1696.36|1698.18|1696.18|0
1639001100000|2021-12-08 22:05:00|1698.44|1696.44|1698.51|1696.51|1698.55|1696.55|1698.44|1696.44|0
1639001400000|2021-12-08 22:10:00|1698.44|1696.44|1698.55|1696.55|1698.58|1696.58|1698.44|1696.44|0
1639001700000|2021-12-08 22:15:00|1698.15|1696.15|1698.04|1696.04|1698.15|1696.15|1698.04|1696.04|0
1639002000000|2021-12-08 22:20:00|1698.07|1696.07|1698.44|1696.44|1698.61|1696.61|1698.07|1696.07|0
1639002300000|2021-12-08 22:25:00|1698.4|1696.4|1698.51|1696.51|1698.51|1696.51|1698.4|1696.4|0
1639002600000|2021-12-08 22:30:00|1698.47|1696.47|1698.51|1696.51|1698.69|1696.69|1698.25|1696.25|0
1639002900000|2021-12-08 22:35:00|1698.47|1696.47|1698.25|1696.25|1698.47|1696.47|1698.25|1696.25|0
1639003200000|2021-12-08 22:40:00|1698.29|1696.29|1698.33|1696.33|1698.33|1696.33|1698.11|1696.11|0
1639003500000|2021-12-08 22:45:00|1698.29|1696.29|1698.69|1696.69|1698.69|1696.69|1698.25|1696.25|0
1639003800000|2021-12-08 22:50:00|1698.76|1696.76|1698.69|1696.69|1698.98|1696.98|1698.51|1696.51|0
1639004100000|2021-12-08 22:55:00|1698.79|1696.79|1698.61|1696.61|1699.01|1697.01|1698.47|1696.47|0
1639004400000|2021-12-08 23:00:00|1698.5|1696.5|1697.88|1695.88|1699.88|1697.88|1697.88|1695.88|0
1639004700000|2021-12-08 23:05:00|1698.13|1696.13|1697.13|1695.13|1698.13|1696.13|1696.88|1694.88|0
1639005000000|2021-12-08 23:10:00|1697.25|1695.25|1698.13|1696.13|1698.13|1696.13|1696.88|1694.88|0
1639005300000|2021-12-08 23:15:00|1698.63|1696.63|1699.38|1697.38|1699.88|1697.88|1698.63|1696.63|0
1639005600000|2021-12-08 23:20:00|1699.63|1697.63|1700.13|1698.13|1700.63|1698.63|1699.13|1697.13|0
1639005900000|2021-12-08 23:25:00|1700|1698|1699.13|1697.13|1700.13|1698.13|1698.38|1696.38|0
1639006200000|2021-12-08 23:30:00|1699.25|1697.25|1698.88|1696.88|1699.38|1697.38|1697.88|1695.88|0
1639006500000|2021-12-08 23:35:00|1699.13|1697.13|1698.63|1696.63|1699.63|1697.63|1698.63|1696.63|0
1639006800000|2021-12-08 23:40:00|1698.88|1696.88|1699.38|1697.38|1699.38|1697.38|1698.63|1696.63|0
1639007100000|2021-12-08 23:45:00|1699.5|1697.5|1698.38|1696.38|1699.5|1697.5|1697.88|1695.88|0
1639007400000|2021-12-08 23:50:00|1696.88|1694.88|1697|1695|1697.13|1695.13|1696.38|1694.38|0
1639007700000|2021-12-08 23:55:00|1697.13|1695.13|1697.63|1695.63|1697.88|1695.88|1696.13|1694.13|0
1639008000000|2021-12-09 00:00:00|1697.38|1695.38|1698.63|1696.63|1698.63|1696.63|1697.13|1695.13|0
1639008300000|2021-12-09 00:05:00|1698.5|1696.5|1696.5|1694.5|1698.63|1696.63|1696.38|1694.38|0
1639008600000|2021-12-09 00:10:00|1696.38|1694.38|1696.38|1694.38|1696.88|1694.88|1695.88|1693.88|0
1639008900000|2021-12-09 00:15:00|1696.13|1694.13|1695.13|1693.13|1696.63|1694.63|1695.13|1693.13|0
1639009200000|2021-12-09 00:20:00|1695.25|1693.25|1696.13|1694.13|1696.38|1694.38|1694.88|1692.88|0
1639009500000|2021-12-09 00:25:00|1696|1694|1697.38|1695.38|1697.63|1695.63|1695.75|1693.75|0
1639009800000|2021-12-09 00:30:00|1697.13|1695.13|1696.88|1694.88|1697.88|1695.88|1696.63|1694.63|0
1639010100000|2021-12-09 00:35:00|1696.75|1694.75|1696.38|1694.38|1697.38|1695.38|1696.13|1694.13|0
1639010400000|2021-12-09 00:40:00|1696.25|1694.25|1696.38|1694.38|1696.63|1694.63|1696.13|1694.13|0
1639010700000|2021-12-09 00:45:00|1696.13|1694.13|1695.88|1693.88|1696.63|1694.63|1695.88|1693.88|0
1639011000000|2021-12-09 00:50:00|1696|1694|1697.13|1695.13|1697.13|1695.13|1695.63|1693.63|0
1639011300000|2021-12-09 00:55:00|1696.88|1694.88|1696.38|1694.38|1696.88|1694.88|1696.25|1694.25|0
1639011600000|2021-12-09 01:00:00|1696.13|1694.13|1697.13|1695.13|1697.38|1695.38|1695.63|1693.63|0
1639011900000|2021-12-09 01:05:00|1697.25|1695.25|1696.63|1694.63|1698.13|1696.13|1696.63|1694.63|0
1639012200000|2021-12-09 01:10:00|1696.5|1694.5|1696.38|1694.38|1697.13|1695.13|1696.38|1694.38|0
1639012500000|2021-12-09 01:15:00|1696.63|1694.63|1696.88|1694.88|1697.63|1695.63|1696.5|1694.5|0
1639012800000|2021-12-09 01:20:00|1696.75|1694.75|1697.88|1695.88|1698.13|1696.13|1696.63|1694.63|0
1639013100000|2021-12-09 01:25:00|1697.75|1695.75|1697.88|1695.88|1698.13|1696.13|1697.63|1695.63|0
1639013400000|2021-12-09 01:30:00|1697.63|1695.63|1697.38|1695.38|1698.13|1696.13|1695.88|1693.88|0
1639013700000|2021-12-09 01:35:00|1697.25|1695.25|1699.13|1697.13|1699.88|1697.88|1697.25|1695.25|0
1639014000000|2021-12-09 01:40:00|1698.88|1696.88|1699.88|1697.88|1699.88|1697.88|1698.88|1696.88|0
1639014300000|2021-12-09 01:45:00|1699.63|1697.63|1699.38|1697.38|1699.63|1697.63|1698.38|1696.38|0
1639014600000|2021-12-09 01:50:00|1699.5|1697.5|1699|1697|1699.88|1697.88|1698.63|1696.63|0
1639014900000|2021-12-09 01:55:00|1699.13|1697.13|1699.38|1697.38|1699.63|1697.63|1698.88|1696.88|0
1639015200000|2021-12-09 02:00:00|1699.63|1697.63|1700.13|1698.13|1700.13|1698.13|1699.13|1697.13|0
1639015500000|2021-12-09 02:05:00|1700.38|1698.38|1699.13|1697.13|1700.38|1698.38|1699.13|1697.13|0
1639015800000|2021-12-09 02:10:00|1699.25|1697.25|1699.38|1697.38|1699.63|1697.63|1698.38|1696.38|0
1639016100000|2021-12-09 02:15:00|1699.63|1697.63|1699.63|1697.63|1700.13|1698.13|1699.38|1697.38|0
1639016400000|2021-12-09 02:20:00|1699.5|1697.5|1699.88|1697.88|1699.88|1697.88|1699.13|1697.13|0
1639016700000|2021-12-09 02:25:00|1699.63|1697.63|1702.13|1700.13|1702.38|1700.38|1699.5|1697.5|0
1639017000000|2021-12-09 02:30:00|1702.38|1700.38|1701.63|1699.63|1702.38|1700.38|1701.13|1699.13|0
1639017300000|2021-12-09 02:35:00|1701.5|1699.5|1701.25|1699.25|1701.88|1699.88|1700.63|1698.63|0
1639017600000|2021-12-09 02:40:00|1701.38|1699.38|1701.88|1699.88|1702.13|1700.13|1701.38|1699.38|0
1639017900000|2021-12-09 02:45:00|1702.13|1700.13|1703.88|1701.88|1704.13|1702.13|1702.13|1700.13|0
1639018200000|2021-12-09 02:50:00|1703.63|1701.63|1703.38|1701.38|1703.88|1701.88|1702.88|1700.88|0
1639018500000|2021-12-09 02:55:00|1703.13|1701.13|1704.13|1702.13|1704.63|1702.63|1703.13|1701.13|0
1639018800000|2021-12-09 03:00:00|1704.38|1702.38|1703.88|1701.88|1704.63|1702.63|1703.88|1701.88|0
1639019100000|2021-12-09 03:05:00|1704.25|1702.25|1705.13|1703.13|1705.38|1703.38|1704.13|1702.13|0
1639019400000|2021-12-09 03:10:00|1705.38|1703.38|1706.63|1704.63|1707.13|1705.13|1704.88|1702.88|0
1639019700000|2021-12-09 03:15:00|1706.38|1704.38|1705.38|1703.38|1706.63|1704.63|1705.13|1703.13|0
1639020000000|2021-12-09 03:20:00|1705.25|1703.25|1704.38|1702.38|1705.38|1703.38|1703.88|1701.88|0
1639020300000|2021-12-09 03:25:00|1704.13|1702.13|1704.88|1702.88|1705.13|1703.13|1704.13|1702.13|0
1639020600000|2021-12-09 03:30:00|1704.38|1702.38|1705.63|1703.63|1705.63|1703.63|1704.38|1702.38|0
1639020900000|2021-12-09 03:35:00|1705.5|1703.5|1703.38|1701.38|1705.5|1703.5|1703.38|1701.38|0
1639021200000|2021-12-09 03:40:00|1703.25|1701.25|1702.63|1700.63|1703.25|1701.25|1702.38|1700.38|0
1639021500000|2021-12-09 03:45:00|1702.38|1700.38|1702.63|1700.63|1702.88|1700.88|1702.38|1700.38|0
1639021800000|2021-12-09 03:50:00|1702.75|1700.75|1702|1700|1702.75|1700.75|1701.63|1699.63|0
1639022100000|2021-12-09 03:55:00|1701.88|1699.88|1693.13|1691.13|1702.13|1700.13|1691.63|1689.63|0
1639022400000|2021-12-09 04:00:00|1692.63|1690.63|1693.13|1691.13|1693.88|1691.88|1689.13|1687.13|0
1639022700000|2021-12-09 04:05:00|1693.25|1691.25|1695.38|1693.38|1696.25|1694.25|1693.13|1691.13|0
1639023000000|2021-12-09 04:10:00|1695.13|1693.13|1694.13|1692.13|1695.63|1693.63|1694.13|1692.13|0
1639023300000|2021-12-09 04:15:00|1693.88|1691.88|1694.63|1692.63|1695.38|1693.38|1693.63|1691.63|0
1639023600000|2021-12-09 04:20:00|1694.5|1692.5|1694.63|1692.63|1695.13|1693.13|1694.38|1692.38|0
1639023900000|2021-12-09 04:25:00|1694.38|1692.38|1693.63|1691.63|1694.75|1692.75|1693.38|1691.38|0
1639024200000|2021-12-09 04:30:00|1693.38|1691.38|1692.75|1690.75|1693.88|1691.88|1692.75|1690.75|0
1639024500000|2021-12-09 04:35:00|1692.63|1690.63|1693.88|1691.88|1694.38|1692.38|1692.63|1690.63|0
1639024800000|2021-12-09 04:40:00|1693.63|1691.63|1694.13|1692.13|1694.13|1692.13|1692.88|1690.88|0
1639025100000|2021-12-09 04:45:00|1693.88|1691.88|1693.13|1691.13|1694.38|1692.38|1693.13|1691.13|0
1639025400000|2021-12-09 04:50:00|1693.38|1691.38|1693.38|1691.38|1694.38|1692.38|1693.13|1691.13|0
1639025700000|2021-12-09 04:55:00|1693.13|1691.13|1692.13|1690.13|1693.38|1691.38|1691.63|1689.63|0
1639026000000|2021-12-09 05:00:00|1691.63|1689.63|1693.13|1691.13|1693.63|1691.63|1691.63|1689.63|0
1639026300000|2021-12-09 05:05:00|1692.88|1690.88|1692.38|1690.38|1693.88|1691.88|1692.38|1690.38|0
1639026600000|2021-12-09 05:10:00|1692.63|1690.63|1692.75|1690.75|1693.13|1691.13|1692.13|1690.13|0
1639026900000|2021-12-09 05:15:00|1692.38|1690.38|1692.75|1690.75|1693.13|1691.13|1692.38|1690.38|0
1639027200000|2021-12-09 05:20:00|1692.63|1690.63|1693.13|1691.13|1693.63|1691.63|1692.63|1690.63|0
1639027500000|2021-12-09 05:25:00|1693.25|1691.25|1693.13|1691.13|1693.88|1691.88|1692.63|1690.63|0
1639027800000|2021-12-09 05:30:00|1692.88|1690.88|1693.63|1691.63|1693.88|1691.88|1692.88|1690.88|0
1639028100000|2021-12-09 05:35:00|1693.88|1691.88|1693.88|1691.88|1693.88|1691.88|1693.38|1691.38|0
1639028400000|2021-12-09 05:40:00|1694.88|1692.88|1694.13|1692.13|1695.38|1693.38|1693.63|1691.63|0
1639028700000|2021-12-09 05:45:00|1693.88|1691.88|1694.25|1692.25|1694.38|1692.38|1693.38|1691.38|0
1639029000000|2021-12-09 05:50:00|1694.38|1692.38|1693.13|1691.13|1694.38|1692.38|1692.88|1690.88|0
1639029300000|2021-12-09 05:55:00|1693|1691|1691.88|1689.88|1693.13|1691.13|1691.88|1689.88|0
1639029600000|2021-12-09 06:00:00|1691.63|1689.63|1691.88|1689.88|1693.5|1691.5|1691.63|1689.63|0
1639029900000|2021-12-09 06:05:00|1692.13|1690.13|1692.88|1690.88|1693.38|1691.38|1692.13|1690.13|0
1639030200000|2021-12-09 06:10:00|1693.13|1691.13|1693.38|1691.38|1694.13|1692.13|1693.13|1691.13|0
1639030500000|2021-12-09 06:15:00|1693.25|1691.25|1692.88|1690.88|1693.63|1691.63|1692.63|1690.63|0
1639030800000|2021-12-09 06:20:00|1693.13|1691.13|1693.88|1691.88|1693.88|1691.88|1693.13|1691.13|0
1639031100000|2021-12-09 06:25:00|1693.75|1691.75|1694.13|1692.13|1694.25|1692.25|1693.38|1691.38|0
1639031400000|2021-12-09 06:30:00|1694.38|1692.38|1694.38|1692.38|1695.38|1693.38|1694.13|1692.13|0
1639031700000|2021-12-09 06:35:00|1694.88|1692.88|1695.25|1693.25|1695.38|1693.38|1694.63|1692.63|0
1639032000000|2021-12-09 06:40:00|1695.13|1693.13|1695.38|1693.38|1695.38|1693.38|1695.13|1693.13|0
1639032300000|2021-12-09 06:45:00|1695.5|1693.5|1696.38|1694.38|1696.88|1694.88|1695.5|1693.5|0
1639032600000|2021-12-09 06:50:00|1696.5|1694.5|1695.88|1693.88|1696.88|1694.88|1695.88|1693.88|0
1639032900000|2021-12-09 06:55:00|1695.75|1693.75|1696|1694|1696.38|1694.38|1695.63|1693.63|0
1639033200000|2021-12-09 07:00:00|1696.13|1694.13|1696.63|1694.63|1697.13|1695.13|1694.88|1692.88|0
1639033500000|2021-12-09 07:05:00|1696.75|1694.75|1696|1694|1697.38|1695.38|1695.88|1693.88|0
1639033800000|2021-12-09 07:10:00|1695.88|1693.88|1696.38|1694.38|1696.88|1694.88|1695.88|1693.88|0
1639034100000|2021-12-09 07:15:00|1696.25|1694.25|1696.63|1694.63|1696.63|1694.63|1695.63|1693.63|0
1639034400000|2021-12-09 07:20:00|1696.38|1694.38|1698.88|1696.88|1699.63|1697.63|1696.38|1694.38|0
1639034700000|2021-12-09 07:25:00|1699.13|1697.13|1699.13|1697.13|1699.13|1697.13|1697.88|1695.88|0
1639035000000|2021-12-09 07:30:00|1699.38|1697.38|1699.38|1697.38|1700.13|1698.13|1698.88|1696.88|0
1639035300000|2021-12-09 07:35:00|1699.63|1697.63|1699.88|1697.88|1699.88|1697.88|1698.88|1696.88|0
1639035600000|2021-12-09 07:40:00|1700.13|1698.13|1700.38|1698.38|1700.88|1698.88|1699.88|1697.88|0
1639035900000|2021-12-09 07:45:00|1700.13|1698.13|1699.13|1697.13|1700.38|1698.38|1698.63|1696.63|0
1639036200000|2021-12-09 07:50:00|1699.38|1697.38|1698.13|1696.13|1699.63|1697.63|1698.13|1696.13|0
1639036500000|2021-12-09 07:55:00|1698.38|1696.38|1698|1696|1698.63|1696.63|1697.63|1695.63|0
1639036800000|2021-12-09 08:00:00|1698.25|1696.25|1694.25|1692.25|1698.63|1696.63|1694.13|1692.13|0
1639037100000|2021-12-09 08:05:00|1694.3|1692.7|1690.05|1688.45|1694.68|1693.08|1689.93|1688.33|0
1639037400000|2021-12-09 08:10:00|1689.93|1688.33|1690.43|1688.83|1691.43|1689.83|1687.68|1686.08|0
1639037700000|2021-12-09 08:15:00|1691.05|1689.45|1694.05|1692.45|1694.68|1693.08|1691.05|1689.45|0
1639038000000|2021-12-09 08:20:00|1694.18|1692.58|1694.3|1692.7|1694.68|1693.08|1693.68|1692.08|0
1639038300000|2021-12-09 08:25:00|1694.18|1692.58|1693.93|1692.33|1694.93|1693.33|1692.93|1691.33|0
1639038600000|2021-12-09 08:30:00|1693.18|1691.58|1694.43|1692.83|1695.43|1693.83|1692.93|1691.33|0
1639038900000|2021-12-09 08:35:00|1694.93|1693.33|1693.43|1691.83|1694.93|1693.33|1692.93|1691.33|0
1639039200000|2021-12-09 08:40:00|1693.18|1691.58|1691.05|1689.45|1693.18|1691.58|1690.68|1689.08|0
1639039500000|2021-12-09 08:45:00|1691.18|1689.58|1692.93|1691.33|1693.43|1691.83|1690.43|1688.83|0
1639039800000|2021-12-09 08:50:00|1692.68|1691.08|1691.43|1689.83|1693.43|1691.83|1690.18|1688.58|0
1639040100000|2021-12-09 08:55:00|1691.68|1690.08|1690.43|1688.83|1691.93|1690.33|1690.18|1688.58|0
1639040400000|2021-12-09 09:00:00|1690.68|1689.08|1689.8|1688.2|1691.18|1689.58|1689.18|1687.58|0
1639040700000|2021-12-09 09:05:00|1689.93|1688.33|1688.43|1686.83|1691.05|1689.45|1688.43|1686.83|0
1639041000000|2021-12-09 09:10:00|1688.68|1687.08|1687.05|1685.45|1688.68|1687.08|1686.68|1685.08|0
1639041300000|2021-12-09 09:15:00|1686.93|1685.33|1687.93|1686.33|1688.68|1687.08|1686.8|1685.2|0
1639041600000|2021-12-09 09:20:00|1688.18|1686.58|1690.18|1688.58|1690.43|1688.83|1687.68|1686.08|0
1639041900000|2021-12-09 09:25:00|1690.05|1688.45|1689.93|1688.33|1690.05|1688.45|1689.18|1687.58|0
1639042200000|2021-12-09 09:30:00|1689.68|1688.08|1691.68|1690.08|1691.8|1690.2|1689.43|1687.83|0
1639042500000|2021-12-09 09:35:00|1692.18|1690.58|1690.93|1689.33|1692.43|1690.83|1690.93|1689.33|0
1639042800000|2021-12-09 09:40:00|1690.68|1689.08|1691.18|1689.58|1691.43|1689.83|1690.18|1688.58|0
1639043100000|2021-12-09 09:45:00|1690.68|1689.08|1691.18|1689.58|1691.43|1689.83|1690.43|1688.83|0
1639043400000|2021-12-09 09:50:00|1690.93|1689.33|1690.68|1689.08|1691.3|1689.7|1690.68|1689.08|0
1639043700000|2021-12-09 09:55:00|1690.93|1689.33|1690.18|1688.58|1690.93|1689.33|1689.68|1688.08|0
1639044000000|2021-12-09 10:00:00|1690.3|1688.7|1687.55|1685.95|1690.43|1688.83|1687.18|1685.58|0
1639044300000|2021-12-09 10:05:00|1687.68|1686.08|1685.43|1683.83|1687.93|1686.33|1685.43|1683.83|0
1639044600000|2021-12-09 10:10:00|1685.55|1683.95|1684.68|1683.08|1686.93|1685.33|1684.68|1683.08|0
1639044900000|2021-12-09 10:15:00|1685.18|1683.58|1681.18|1679.58|1686.43|1684.83|1680.93|1679.33|0
1639045200000|2021-12-09 10:20:00|1680.3|1678.7|1682.18|1680.58|1682.68|1681.08|1680.3|1678.7|0
1639045500000|2021-12-09 10:25:00|1682.05|1680.45|1683.18|1681.58|1683.93|1682.33|1681.68|1680.08|0
1639045800000|2021-12-09 10:30:00|1683.05|1681.45|1683.93|1682.33|1685.18|1683.58|1683.05|1681.45|0
1639046100000|2021-12-09 10:35:00|1683.68|1682.08|1685.18|1683.58|1686.05|1684.45|1683.68|1682.08|0
1639046400000|2021-12-09 10:40:00|1685.68|1684.08|1686.18|1684.58|1686.18|1684.58|1684.43|1682.83|0
1639046700000|2021-12-09 10:45:00|1686.43|1684.83|1685.3|1683.7|1686.43|1684.83|1684.93|1683.33|0
1639047000000|2021-12-09 10:50:00|1685.43|1683.83|1686.43|1684.83|1686.55|1684.95|1685.43|1683.83|0
1639047300000|2021-12-09 10:55:00|1686.18|1684.58|1685.05|1683.45|1686.68|1685.08|1684.93|1683.33|0
1639047600000|2021-12-09 11:00:00|1684.93|1683.33|1687.18|1685.58|1687.3|1685.7|1684.93|1683.33|0
1639047900000|2021-12-09 11:05:00|1686.68|1685.08|1685.18|1683.58|1687.43|1685.83|1685.18|1683.58|0
1639048200000|2021-12-09 11:10:00|1685.43|1683.83|1679.68|1678.08|1685.93|1684.33|1678.43|1676.83|0
1639048500000|2021-12-09 11:15:00|1679.8|1678.2|1682.93|1681.33|1682.93|1681.33|1679.18|1677.58|0
1639048800000|2021-12-09 11:20:00|1682.8|1681.2|1682.8|1681.2|1684.43|1682.83|1682.43|1680.83|0
1639049100000|2021-12-09 11:25:00|1682.93|1681.33|1684.43|1682.83|1684.68|1683.08|1682.43|1680.83|0
1639049400000|2021-12-09 11:30:00|1684.68|1683.08|1686.18|1684.58|1686.93|1685.33|1684.18|1682.58|0
1639049700000|2021-12-09 11:35:00|1686.3|1684.7|1684.18|1682.58|1686.3|1684.7|1683.43|1681.83|0
1639050000000|2021-12-09 11:40:00|1684.05|1682.45|1683.43|1681.83|1684.05|1682.45|1682.18|1680.58|0
1639050300000|2021-12-09 11:45:00|1683.68|1682.08|1681.93|1680.33|1683.68|1682.08|1680.93|1679.33|0
1639050600000|2021-12-09 11:50:00|1682.18|1680.58|1681.68|1680.08|1682.18|1680.58|1679.93|1678.33|0
1639050900000|2021-12-09 11:55:00|1681.93|1680.33|1683.93|1682.33|1683.93|1682.33|1681.68|1680.08|0
1639051200000|2021-12-09 12:00:00|1683.55|1681.95|1685.3|1683.7|1685.68|1684.08|1683.18|1681.58|0
1639051500000|2021-12-09 12:05:00|1684.93|1683.33|1686.68|1685.08|1686.68|1685.08|1684.93|1683.33|0
1639051800000|2021-12-09 12:10:00|1686.43|1684.83|1686.43|1684.83|1686.68|1685.08|1684.68|1683.08|0
1639052100000|2021-12-09 12:15:00|1686.68|1685.08|1688.68|1687.08|1689.18|1687.58|1686.68|1685.08|0
1639052400000|2021-12-09 12:20:00|1688.43|1686.83|1686.93|1685.33|1688.8|1687.2|1686.8|1685.2|0
1639052700000|2021-12-09 12:25:00|1686.68|1685.08|1686.18|1684.58|1687.43|1685.83|1685.93|1684.33|0
1639053000000|2021-12-09 12:30:00|1686.43|1684.83|1686.43|1684.83|1687.43|1685.83|1686.18|1684.58|0
1639053300000|2021-12-09 12:35:00|1686.55|1684.95|1686.68|1685.08|1686.68|1685.08|1685.43|1683.83|0
1639053600000|2021-12-09 12:40:00|1686.93|1685.33|1686.18|1684.58|1687.18|1685.58|1685.93|1684.33|0
1639053900000|2021-12-09 12:45:00|1685.93|1684.33|1684.93|1683.33|1686.18|1684.58|1684.18|1682.58|0
1639054200000|2021-12-09 12:50:00|1684.68|1683.08|1684.43|1682.83|1684.93|1683.33|1684.18|1682.58|0
1639054500000|2021-12-09 12:55:00|1684.68|1683.08|1686.43|1684.83|1687.68|1686.08|1684.68|1683.08|0
1639054800000|2021-12-09 13:00:00|1686.18|1684.58|1685.43|1683.83|1686.68|1685.08|1684.43|1682.83|0
1639055100000|2021-12-09 13:05:00|1685.68|1684.08|1684.68|1683.08|1685.68|1684.08|1684.68|1683.08|0
1639055400000|2021-12-09 13:10:00|1684.43|1682.83|1681.43|1679.83|1684.93|1683.33|1680.93|1679.33|0
1639055700000|2021-12-09 13:15:00|1681.93|1680.33|1683.43|1681.83|1683.93|1682.33|1681.68|1680.08|0
1639056000000|2021-12-09 13:20:00|1682.93|1681.33|1680.68|1679.08|1682.93|1681.33|1679.93|1678.33|0
1639056300000|2021-12-09 13:25:00|1680.93|1679.33|1682.18|1680.58|1682.43|1680.83|1679.68|1678.08|0
1639056600000|2021-12-09 13:30:00|1682.43|1680.83|1679.43|1677.83|1683.43|1681.83|1678.43|1676.83|0
1639056900000|2021-12-09 13:35:00|1679.18|1677.58|1681.68|1680.08|1682.55|1680.95|1679.18|1677.58|0
1639057200000|2021-12-09 13:40:00|1681.8|1680.2|1683.93|1682.33|1684.18|1682.58|1681.68|1680.08|0
1639057500000|2021-12-09 13:45:00|1683.68|1682.08|1683.68|1682.08|1685.18|1683.58|1683.68|1682.08|0
1639057800000|2021-12-09 13:50:00|1683.93|1682.33|1683.18|1681.58|1684.68|1683.08|1683.18|1681.58|0
1639058100000|2021-12-09 13:55:00|1683.05|1681.45|1683.43|1681.83|1683.93|1682.33|1682.43|1680.83|0
1639058400000|2021-12-09 14:00:00|1683.68|1682.08|1685.18|1683.58|1685.93|1684.33|1683.68|1682.08|0
1639058700000|2021-12-09 14:05:00|1684.93|1683.33|1686.05|1684.45|1686.18|1684.58|1684.18|1682.58|0
1639059000000|2021-12-09 14:10:00|1686.18|1684.58|1686.18|1684.58|1686.93|1685.33|1685.43|1683.83|0
1639059300000|2021-12-09 14:15:00|1685.93|1684.33|1687.18|1685.58|1688.18|1686.58|1685.93|1684.33|0
1639059600000|2021-12-09 14:20:00|1687.43|1685.83|1685.18|1683.58|1687.43|1685.83|1684.93|1683.33|0
1639059900000|2021-12-09 14:25:00|1685.3|1683.7|1685.43|1683.83|1686.43|1684.83|1685.18|1683.58|0
1639060200000|2021-12-09 14:30:00|1684.55|1682.95|1691.18|1689.58|1691.18|1689.58|1683.68|1682.08|0
1639060500000|2021-12-09 14:35:00|1691.93|1690.33|1692.68|1691.08|1694.68|1693.08|1690.18|1688.58|0
1639060800000|2021-12-09 14:40:00|1692.8|1691.2|1690.93|1689.33|1693.68|1692.08|1689.43|1687.83|0
1639061100000|2021-12-09 14:45:00|1691.43|1689.83|1686.93|1685.33|1693.68|1692.08|1686.68|1685.08|0
1639061400000|2021-12-09 14:50:00|1687.18|1685.58|1688.18|1686.58|1689.68|1688.08|1685.18|1683.58|0
1639061700000|2021-12-09 14:55:00|1687.68|1686.08|1687.18|1685.58|1688.18|1686.58|1682.43|1680.83|0
1639062000000|2021-12-09 15:00:00|1686.93|1685.33|1691.43|1689.83|1692.18|1690.58|1684.68|1683.08|0
1639062300000|2021-12-09 15:05:00|1690.93|1689.33|1687.93|1686.33|1691.68|1690.08|1685.18|1683.58|0
1639062600000|2021-12-09 15:10:00|1688.18|1686.58|1687.43|1685.83|1689.93|1688.33|1686.18|1684.58|0
1639062900000|2021-12-09 15:15:00|1688.18|1686.58|1689.18|1687.58|1690.18|1688.58|1686.93|1685.33|0
1639063200000|2021-12-09 15:20:00|1690.05|1688.45|1683.43|1681.83|1691.18|1689.58|1683.18|1681.58|0
1639063500000|2021-12-09 15:25:00|1683.18|1681.58|1679.43|1677.83|1685.18|1683.58|1679.43|1677.83|0
1639063800000|2021-12-09 15:30:00|1679.68|1678.08|1678.68|1677.08|1681.93|1680.33|1676.18|1674.58|0
1639064100000|2021-12-09 15:35:00|1678.43|1676.83|1677.93|1676.33|1680.18|1678.58|1674.93|1673.33|0
1639064400000|2021-12-09 15:40:00|1677.18|1675.58|1681.93|1680.33|1682.68|1681.08|1675.93|1674.33|0
1639064700000|2021-12-09 15:45:00|1682.18|1680.58|1685.68|1684.08|1686.18|1684.58|1682.18|1680.58|0
1639065000000|2021-12-09 15:50:00|1685.43|1683.83|1685.68|1684.08|1685.93|1684.33|1682.68|1681.08|0
1639065300000|2021-12-09 15:55:00|1685.43|1683.83|1686.18|1684.58|1687.18|1685.58|1684.68|1683.08|0
1639065600000|2021-12-09 16:00:00|1686.68|1685.08|1682.68|1681.08|1687.18|1685.58|1682.68|1681.08|0
1639065900000|2021-12-09 16:05:00|1682.93|1681.33|1686.43|1684.83|1686.43|1684.83|1682.93|1681.33|0
1639066200000|2021-12-09 16:10:00|1685.93|1684.33|1683.43|1681.83|1687.18|1685.58|1682.93|1681.33|0
1639066500000|2021-12-09 16:15:00|1683.68|1682.08|1683.68|1682.08|1683.93|1682.33|1680.18|1678.58|0
1639066800000|2021-12-09 16:20:00|1683.43|1681.83|1688.68|1687.08|1688.68|1687.08|1681.93|1680.33|0
1639067100000|2021-12-09 16:25:00|1688.43|1686.83|1690.43|1688.83|1690.68|1689.08|1687.93|1686.33|0
1639067400000|2021-12-09 16:30:00|1690.18|1688.58|1689.43|1687.83|1692.43|1690.83|1689.43|1687.83|0
1639067700000|2021-12-09 16:35:00|1689.68|1688.08|1688.68|1687.08|1690.18|1688.58|1687.43|1685.83|0
1639068000000|2021-12-09 16:40:00|1688.43|1686.83|1687.43|1685.83|1689.18|1687.58|1686.68|1685.08|0
1639068300000|2021-12-09 16:45:00|1687.18|1685.58|1683.43|1681.83|1687.18|1685.58|1682.93|1681.33|0
1639068600000|2021-12-09 16:50:00|1683.3|1681.7|1684.68|1683.08|1685.93|1684.33|1683.18|1681.58|0
1639068900000|2021-12-09 16:55:00|1684.93|1683.33|1683.68|1682.08|1685.93|1684.33|1681.93|1680.33|0
1639069200000|2021-12-09 17:00:00|1683.43|1681.83|1681.68|1680.08|1685.93|1684.33|1681.43|1679.83|0
1639069500000|2021-12-09 17:05:00|1681.93|1680.33|1684.18|1682.58|1684.18|1682.58|1680.93|1679.33|0
1639069800000|2021-12-09 17:10:00|1683.93|1682.33|1685.55|1683.95|1685.93|1684.33|1682.93|1681.33|0
1639070100000|2021-12-09 17:15:00|1685.68|1684.08|1683.68|1682.08|1686.68|1685.08|1683.68|1682.08|0
1639070400000|2021-12-09 17:20:00|1683.43|1681.83|1687.68|1686.08|1687.68|1686.08|1683.43|1681.83|0
1639070700000|2021-12-09 17:25:00|1687.43|1685.83|1685.18|1683.58|1687.43|1685.83|1685.18|1683.58|0
1639071000000|2021-12-09 17:30:00|1685.43|1683.83|1686.05|1684.45|1686.68|1685.08|1684.43|1682.83|0
1639071300000|2021-12-09 17:35:00|1685.93|1684.33|1689.93|1688.33|1690.18|1688.58|1685.93|1684.33|0
1639071600000|2021-12-09 17:40:00|1689.68|1688.08|1690.18|1688.58|1690.93|1689.33|1688.43|1686.83|0
1639071900000|2021-12-09 17:45:00|1689.93|1688.33|1692.18|1690.58|1692.43|1690.83|1689.43|1687.83|0
1639072200000|2021-12-09 17:50:00|1691.93|1690.33|1693.18|1691.58|1693.68|1692.08|1691.68|1690.08|0
1639072500000|2021-12-09 17:55:00|1693.43|1691.83|1693.68|1692.08|1694.18|1692.58|1690.93|1689.33|0
1639072800000|2021-12-09 18:00:00|1693.43|1691.83|1691.18|1689.58|1693.43|1691.83|1689.43|1687.83|0
1639073100000|2021-12-09 18:05:00|1690.93|1689.33|1690.93|1689.33|1693.43|1691.83|1690.68|1689.08|0
1639073400000|2021-12-09 18:10:00|1690.68|1689.08|1690.93|1689.33|1692.18|1690.58|1689.68|1688.08|0
1639073700000|2021-12-09 18:15:00|1691.18|1689.58|1692.43|1690.83|1693.43|1691.83|1691.18|1689.58|0
1639074000000|2021-12-09 18:20:00|1692.18|1690.58|1689.68|1688.08|1692.43|1690.83|1689.3|1687.7|0
1639074300000|2021-12-09 18:25:00|1689.93|1688.33|1689.43|1687.83|1690.68|1689.08|1688.68|1687.08|0
1639074600000|2021-12-09 18:30:00|1689.18|1687.58|1691.93|1690.33|1692.43|1690.83|1688.93|1687.33|0
1639074900000|2021-12-09 18:35:00|1691.43|1689.83|1694.18|1692.58|1694.93|1693.33|1691.18|1689.58|0
1639075200000|2021-12-09 18:40:00|1693.68|1692.08|1688.43|1686.83|1693.93|1692.33|1688.43|1686.83|0
1639075500000|2021-12-09 18:45:00|1687.93|1686.33|1685.43|1683.83|1690.18|1688.58|1684.93|1683.33|0
1639075800000|2021-12-09 18:50:00|1685.18|1683.58|1686.18|1684.58|1686.68|1685.08|1683.43|1681.83|0
1639076100000|2021-12-09 18:55:00|1686.43|1684.83|1688.68|1687.08|1690.93|1689.33|1686.43|1684.83|0
1639076400000|2021-12-09 19:00:00|1688.93|1687.33|1688.43|1686.83|1690.43|1688.83|1687.68|1686.08|0
1639076700000|2021-12-09 19:05:00|1688.3|1686.7|1688.18|1686.58|1690.18|1688.58|1687.43|1685.83|0
1639077000000|2021-12-09 19:10:00|1688.43|1686.83|1686.43|1684.83|1689.43|1687.83|1684.93|1683.33|0
1639077300000|2021-12-09 19:15:00|1686.93|1685.33|1687.68|1686.08|1688.43|1686.83|1685.18|1683.58|0
1639077600000|2021-12-09 19:20:00|1687.8|1686.2|1690.68|1689.08|1691.43|1689.83|1687.43|1685.83|0
1639077900000|2021-12-09 19:25:00|1690.8|1689.2|1685.43|1683.83|1690.93|1689.33|1684.68|1683.08|0
1639078200000|2021-12-09 19:30:00|1684.93|1683.33|1685.68|1684.08|1686.68|1685.08|1683.68|1682.08|0
1639078500000|2021-12-09 19:35:00|1684.93|1683.33|1684.43|1682.83|1685.68|1684.08|1683.18|1681.58|0
1639078800000|2021-12-09 19:40:00|1684.18|1682.58|1682.68|1681.08|1684.93|1683.33|1680.93|1679.33|0
1639079100000|2021-12-09 19:45:00|1682.43|1680.83|1682.18|1680.58|1683.43|1681.83|1680.93|1679.33|0
1639079400000|2021-12-09 19:50:00|1681.8|1680.2|1679.18|1677.58|1682.68|1681.08|1678.43|1676.83|0
1639079700000|2021-12-09 19:55:00|1679.43|1677.83|1678.93|1677.33|1680.18|1678.58|1676.18|1674.58|0
1639080000000|2021-12-09 20:00:00|1678.68|1677.08|1680.18|1678.58|1684.18|1682.58|1677.93|1676.33|0
1639080300000|2021-12-09 20:05:00|1680.43|1678.83|1674.43|1672.83|1680.93|1679.33|1674.43|1672.83|0
1639080600000|2021-12-09 20:10:00|1674.18|1672.58|1673.43|1671.83|1677.18|1675.58|1670.93|1669.33|0
1639080900000|2021-12-09 20:15:00|1673.18|1671.58|1672.93|1671.33|1675.18|1673.58|1670.93|1669.33|0
1639081200000|2021-12-09 20:20:00|1673.18|1671.58|1668.68|1667.08|1673.93|1672.33|1668.68|1667.08|0
1639081500000|2021-12-09 20:25:00|1668.93|1667.33|1672.93|1671.33|1674.93|1673.33|1667.68|1666.08|0
1639081800000|2021-12-09 20:30:00|1672.43|1670.83|1674.43|1672.83|1676.93|1675.33|1671.93|1670.33|0
1639082100000|2021-12-09 20:35:00|1674.18|1672.58|1675.43|1673.83|1677.18|1675.58|1672.18|1670.58|0
1639082400000|2021-12-09 20:40:00|1675.18|1673.58|1677.43|1675.83|1679.93|1678.33|1673.68|1672.08|0
1639082700000|2021-12-09 20:45:00|1677.68|1676.08|1678.18|1676.58|1680.93|1679.33|1675.68|1674.08|0
1639083000000|2021-12-09 20:50:00|1678.43|1676.83|1674.18|1672.58|1679.43|1677.83|1673.43|1671.83|0
1639083300000|2021-12-09 20:55:00|1673.93|1672.33|1667.68|1666.08|1674.68|1673.08|1666.18|1664.58|0
1639083600000|2021-12-09 21:00:00|1667.43|1665.83|1666.18|1664.58|1669.93|1668.33|1665.93|1664.33|0
1639083900000|2021-12-09 21:05:00|1666.43|1664.83|1663.43|1661.83|1667.18|1665.58|1663.18|1661.58|0
1639084200000|2021-12-09 21:10:00|1663.68|1662.08|1665.68|1664.08|1666.05|1664.45|1663.68|1662.08|0
1639084500000|2021-12-09 21:15:00|1665.63|1663.63|1665.38|1663.38|1666.13|1664.13|1665.13|1663.13|0
1639084800000|2021-12-09 21:20:00|1665.63|1663.63|1666.38|1664.38|1666.38|1664.38|1665.38|1663.38|0
1639085100000|2021-12-09 21:25:00|1666.13|1664.13|1669.63|1667.63|1669.88|1667.88|1666.13|1664.13|0
1639085400000|2021-12-09 21:30:00|1669.25|1667.25|1668.38|1666.38|1669.88|1667.88|1668.13|1666.13|0
1639085700000|2021-12-09 21:35:00|1667.88|1665.88|1668.38|1666.38|1668.63|1666.63|1667.88|1665.88|0
1639086000000|2021-12-09 21:40:00|1668.88|1666.88|1667.88|1665.88|1669.13|1667.13|1667.88|1665.88|0
1639086300000|2021-12-09 21:45:00|1668.13|1666.13|1669.88|1667.88|1669.88|1667.88|1667.63|1665.63|0
1639086600000|2021-12-09 21:50:00|1669.63|1667.63|1669.63|1667.63|1669.88|1667.88|1669.13|1667.13|0
1639086900000|2021-12-09 21:55:00|1669.88|1667.88|1669.5|1667.5|1670.13|1668.13|1669.38|1667.38|0
1639087200000|2021-12-09 22:00:00|1669.73|1667.73|1669.55|1667.55|1669.95|1667.95|1669.51|1667.51|0
1639087500000|2021-12-09 22:05:00|1669.51|1667.51|1669.59|1667.59|1669.8|1667.8|1669.48|1667.48|0
1639087800000|2021-12-09 22:10:00|1669.66|1667.66|1670.56|1668.56|1671|1669|1669.66|1667.66|0
1639088100000|2021-12-09 22:15:00|1670.38|1668.38|1670.56|1668.56|1670.64|1668.64|1670.38|1668.38|0
1639088400000|2021-12-09 22:20:00|1670.64|1668.64|1670.71|1668.71|1671.15|1669.15|1670.53|1668.53|0
1639088700000|2021-12-09 22:25:00|1670.78|1668.78|1670.67|1668.67|1670.78|1668.78|1670.6|1668.6|0
1639089000000|2021-12-09 22:30:00|1670.64|1668.64|1670.78|1668.78|1670.89|1668.89|1670.64|1668.64|0
1639089300000|2021-12-09 22:35:00|1670.75|1668.75|1670.89|1668.89|1671.11|1669.11|1670.75|1668.75|0
1639089600000|2021-12-09 22:40:00|1670.82|1668.82|1671.51|1669.51|1671.55|1669.55|1670.78|1668.78|0
1639089900000|2021-12-09 22:45:00|1671.44|1669.44|1671.37|1669.37|1671.69|1669.69|1671.26|1669.26|0
1639090200000|2021-12-09 22:50:00|1671.4|1669.4|1670.96|1668.96|1671.4|1669.4|1670.82|1668.82|0
1639090500000|2021-12-09 22:55:00|1670.93|1668.93|1670.82|1668.82|1670.93|1668.93|1670.82|1668.82|0
1639090800000|2021-12-09 23:00:00|1670.5|1668.5|1673.38|1671.38|1673.38|1671.38|1670|1668|0
1639091100000|2021-12-09 23:05:00|1673.25|1671.25|1674.5|1672.5|1674.63|1672.63|1673.13|1671.13|0
1639091400000|2021-12-09 23:10:00|1674.63|1672.63|1674.38|1672.38|1674.63|1672.63|1673.88|1671.88|0
1639091700000|2021-12-09 23:15:00|1675.13|1673.13|1673.88|1671.88|1675.38|1673.38|1673.88|1671.88|0
1639092000000|2021-12-09 23:20:00|1673.75|1671.75|1673.38|1671.38|1674.38|1672.38|1673.13|1671.13|0
1639092300000|2021-12-09 23:25:00|1673.63|1671.63|1673.63|1671.63|1673.88|1671.88|1672.75|1670.75|0
1639092600000|2021-12-09 23:30:00|1673.75|1671.75|1675.75|1673.75|1676.13|1674.13|1673.75|1671.75|0
1639092900000|2021-12-09 23:35:00|1675.63|1673.63|1676.13|1674.13|1676.38|1674.38|1675.63|1673.63|0
1639093200000|2021-12-09 23:40:00|1675.88|1673.88|1675.88|1673.88|1676.5|1674.5|1675.75|1673.75|0
1639093500000|2021-12-09 23:45:00|1675.75|1673.75|1674.63|1672.63|1675.88|1673.88|1674.63|1672.63|0
1639093800000|2021-12-09 23:50:00|1674.5|1672.5|1674.38|1672.38|1675.38|1673.38|1674.25|1672.25|0
1639094100000|2021-12-09 23:55:00|1674.63|1672.63|1673.63|1671.63|1675.25|1673.25|1673.63|1671.63|0
1639094400000|2021-12-10 00:00:00|1674|1672|1672.13|1670.13|1675.13|1673.13|1671.63|1669.63|0
1639094700000|2021-12-10 00:05:00|1672.38|1670.38|1671.5|1669.5|1673.13|1671.13|1670.63|1668.63|0
1639095000000|2021-12-10 00:10:00|1671.63|1669.63|1675.63|1673.63|1675.63|1673.63|1671.63|1669.63|0
1639095300000|2021-12-10 00:15:00|1675.13|1673.13|1673.38|1671.38|1675.88|1673.88|1673.13|1671.13|0
1639095600000|2021-12-10 00:20:00|1673.13|1671.13|1674.38|1672.38|1674.38|1672.38|1672.63|1670.63|0
1639095900000|2021-12-10 00:25:00|1674.13|1672.13|1672.63|1670.63|1674.38|1672.38|1672.38|1670.38|0
1639096200000|2021-12-10 00:30:00|1672.13|1670.13|1671.63|1669.63|1672.63|1670.63|1671.13|1669.13|0
1639096500000|2021-12-10 00:35:00|1671.88|1669.88|1671.63|1669.63|1672.38|1670.38|1671.63|1669.63|0
1639096800000|2021-12-10 00:40:00|1671.75|1669.75|1671.63|1669.63|1673|1671|1670.88|1668.88|0
1639097100000|2021-12-10 00:45:00|1671.75|1669.75|1671.13|1669.13|1672.38|1670.38|1670.38|1668.38|0
1639097400000|2021-12-10 00:50:00|1670.88|1668.88|1670.38|1668.38|1671.38|1669.38|1670.38|1668.38|0
1639097700000|2021-12-10 00:55:00|1670.5|1668.5|1669.88|1667.88|1670.5|1668.5|1668.88|1666.88|0
1639098000000|2021-12-10 01:00:00|1670.38|1668.38|1667.38|1665.38|1670.88|1668.88|1666.88|1664.88|0
1639098300000|2021-12-10 01:05:00|1667.13|1665.13|1667.88|1665.88|1668.63|1666.63|1666.88|1664.88|0
1639098600000|2021-12-10 01:10:00|1668|1666|1667.38|1665.38|1669.63|1667.63|1667.13|1665.13|0
1639098900000|2021-12-10 01:15:00|1667.25|1665.25|1666.13|1664.13|1667.88|1665.88|1665.63|1663.63|0
1639099200000|2021-12-10 01:20:00|1666.38|1664.38|1668.5|1666.5|1668.63|1666.63|1666.13|1664.13|0
1639099500000|2021-12-10 01:25:00|1668.38|1666.38|1670.63|1668.63|1670.63|1668.63|1667.63|1665.63|0
1639099800000|2021-12-10 01:30:00|1670.75|1668.75|1673.13|1671.13|1673.25|1671.25|1670.38|1668.38|0
1639100100000|2021-12-10 01:35:00|1673.38|1671.38|1670.88|1668.88|1673.63|1671.63|1670.75|1668.75|0
1639100400000|2021-12-10 01:40:00|1670.63|1668.63|1673.63|1671.63|1673.63|1671.63|1670.63|1668.63|0
1639100700000|2021-12-10 01:45:00|1673.38|1671.38|1674.63|1672.63|1674.63|1672.63|1673.13|1671.13|0
1639101000000|2021-12-10 01:50:00|1674.5|1672.5|1673.63|1671.63|1674.88|1672.88|1673.5|1671.5|0
1639101300000|2021-12-10 01:55:00|1674.13|1672.13|1673.63|1671.63|1674.38|1672.38|1673.13|1671.13|0
1639101600000|2021-12-10 02:00:00|1673.38|1671.38|1674.63|1672.63|1674.88|1672.88|1673.13|1671.13|0
1639101900000|2021-12-10 02:05:00|1673.88|1671.88|1674.13|1672.13|1674.88|1672.88|1673.88|1671.88|0
1639102200000|2021-12-10 02:10:00|1674|1672|1674.88|1672.88|1674.88|1672.88|1673.63|1671.63|0
1639102500000|2021-12-10 02:15:00|1674.63|1672.63|1674.38|1672.38|1675.13|1673.13|1674.38|1672.38|0
1639102800000|2021-12-10 02:20:00|1674.25|1672.25|1674.13|1672.13|1674.63|1672.63|1674|1672|0
1639103100000|2021-12-10 02:25:00|1674.38|1672.38|1674.13|1672.13|1674.63|1672.63|1674.13|1672.13|0
1639103400000|2021-12-10 02:30:00|1674.38|1672.38|1674.63|1672.63|1674.63|1672.63|1673.88|1671.88|0
1639103700000|2021-12-10 02:35:00|1674.38|1672.38|1673.13|1671.13|1674.5|1672.5|1672.88|1670.88|0
1639104000000|2021-12-10 02:40:00|1673|1671|1672.88|1670.88|1673.13|1671.13|1672.63|1670.63|0
1639104300000|2021-12-10 02:45:00|1673.13|1671.13|1673.38|1671.38|1673.38|1671.38|1672.75|1670.75|0
1639104600000|2021-12-10 02:50:00|1673.63|1671.63|1674.38|1672.38|1674.63|1672.63|1673.63|1671.63|0
1639104900000|2021-12-10 02:55:00|1674.25|1672.25|1674.63|1672.63|1674.63|1672.63|1673.88|1671.88|0
1639105200000|2021-12-10 03:00:00|1674.75|1672.75|1675.38|1673.38|1676.38|1674.38|1674.38|1672.38|0
1639105500000|2021-12-10 03:05:00|1675.13|1673.13|1675.88|1673.88|1676.13|1674.13|1675.13|1673.13|0
1639105800000|2021-12-10 03:10:00|1675.75|1673.75|1675.63|1673.63|1675.88|1673.88|1675.38|1673.38|0
1639106100000|2021-12-10 03:15:00|1675.38|1673.38|1675.63|1673.63|1675.88|1673.88|1675.13|1673.13|0
1639106400000|2021-12-10 03:20:00|1675.88|1673.88|1675.63|1673.63|1676|1674|1675.38|1673.38|0
1639106700000|2021-12-10 03:25:00|1675.5|1673.5|1676|1674|1676.13|1674.13|1675.38|1673.38|0
1639107000000|2021-12-10 03:30:00|1675.88|1673.88|1675.88|1673.88|1676.38|1674.38|1675.63|1673.63|0
1639107300000|2021-12-10 03:35:00|1675.63|1673.63|1674.38|1672.38|1675.88|1673.88|1674.38|1672.38|0
1639107600000|2021-12-10 03:40:00|1674.13|1672.13|1674.13|1672.13|1674.38|1672.38|1673.25|1671.25|0
1639107900000|2021-12-10 03:45:00|1673.88|1671.88|1673.13|1671.13|1674.25|1672.25|1673.13|1671.13|0
1639108200000|2021-12-10 03:50:00|1672.88|1670.88|1673.63|1671.63|1673.75|1671.75|1672.88|1670.88|0
1639108500000|2021-12-10 03:55:00|1673.38|1671.38|1673.38|1671.38|1673.88|1671.88|1673.38|1671.38|0
1639108800000|2021-12-10 04:00:00|1673.63|1671.63|1673.38|1671.38|1674.38|1672.38|1672.63|1670.63|0
1639109100000|2021-12-10 04:05:00|1673.63|1671.63|1673.38|1671.38|1673.63|1671.63|1673.13|1671.13|0
1639109400000|2021-12-10 04:10:00|1673.5|1671.5|1673.13|1671.13|1673.63|1671.63|1672.63|1670.63|0
1639109700000|2021-12-10 04:15:00|1672.88|1670.88|1672.88|1670.88|1673|1671|1672.38|1670.38|0
1639110000000|2021-12-10 04:20:00|1673|1671|1673.63|1671.63|1673.63|1671.63|1672.88|1670.88|0
1639110300000|2021-12-10 04:25:00|1673.88|1671.88|1674.5|1672.5|1674.63|1672.63|1673.63|1671.63|0
1639110600000|2021-12-10 04:30:00|1674.38|1672.38|1673.63|1671.63|1674.5|1672.5|1673.38|1671.38|0
1639110900000|2021-12-10 04:35:00|1673.88|1671.88|1672.25|1670.25|1674.13|1672.13|1672.25|1670.25|0
1639111200000|2021-12-10 04:40:00|1672.38|1670.38|1672.38|1670.38|1672.88|1670.88|1672.13|1670.13|0
1639111500000|2021-12-10 04:45:00|1672.63|1670.63|1673.13|1671.13|1673.13|1671.13|1672.5|1670.5|0
1639111800000|2021-12-10 04:50:00|1673.25|1671.25|1671.13|1669.13|1673.25|1671.25|1671.13|1669.13|0
1639112100000|2021-12-10 04:55:00|1671.38|1669.38|1670.38|1668.38|1671.38|1669.38|1670.38|1668.38|0
1639112400000|2021-12-10 05:00:00|1670.63|1668.63|1671.63|1669.63|1671.63|1669.63|1670.38|1668.38|0
1639112700000|2021-12-10 05:05:00|1671.5|1669.5|1669.63|1667.63|1671.63|1669.63|1669.63|1667.63|0
1639113000000|2021-12-10 05:10:00|1669.75|1667.75|1669.88|1667.88|1670.38|1668.38|1669.63|1667.63|0
1639113300000|2021-12-10 05:15:00|1669.75|1667.75|1670.13|1668.13|1670.25|1668.25|1669.38|1667.38|0
1639113600000|2021-12-10 05:20:00|1670.38|1668.38|1669.38|1667.38|1670.38|1668.38|1669.13|1667.13|0
1639113900000|2021-12-10 05:25:00|1669.63|1667.63|1669.63|1667.63|1669.88|1667.88|1669.38|1667.38|0
1639114200000|2021-12-10 05:30:00|1669.38|1667.38|1668.88|1666.88|1669.63|1667.63|1668.63|1666.63|0
1639114500000|2021-12-10 05:35:00|1668.75|1666.75|1668.88|1666.88|1669.13|1667.13|1668.38|1666.38|0
1639114800000|2021-12-10 05:40:00|1669|1667|1666.25|1664.25|1669|1667|1666.13|1664.13|0
1639115100000|2021-12-10 05:45:00|1666.38|1664.38|1666.88|1664.88|1667.13|1665.13|1666.13|1664.13|0
1639115400000|2021-12-10 05:50:00|1666.75|1664.75|1666.38|1664.38|1667.13|1665.13|1666.38|1664.38|0
1639115700000|2021-12-10 05:55:00|1666.5|1664.5|1667.38|1665.38|1667.38|1665.38|1666.38|1664.38|0
1639116000000|2021-12-10 06:00:00|1667.13|1665.13|1668.75|1666.75|1668.75|1666.75|1666.88|1664.88|0
1639116300000|2021-12-10 06:05:00|1668.63|1666.63|1670.13|1668.13|1670.13|1668.13|1668.38|1666.38|0
1639116600000|2021-12-10 06:10:00|1669.88|1667.88|1670.13|1668.13|1670.25|1668.25|1669.63|1667.63|0
1639116900000|2021-12-10 06:15:00|1670.25|1668.25|1670.63|1668.63|1670.88|1668.88|1670.25|1668.25|0
1639117200000|2021-12-10 06:20:00|1670.88|1668.88|1670.88|1668.88|1670.88|1668.88|1670.38|1668.38|0
1639117500000|2021-12-10 06:25:00|1670.63|1668.63|1669.88|1667.88|1670.63|1668.63|1669.88|1667.88|0
1639117800000|2021-12-10 06:30:00|1670.13|1668.13|1669.88|1667.88|1670.25|1668.25|1669.88|1667.88|0
1639118100000|2021-12-10 06:35:00|1669.75|1667.75|1669.88|1667.88|1670.38|1668.38|1669.75|1667.75|0
1639118400000|2021-12-10 06:40:00|1669.63|1667.63|1669.63|1667.63|1669.63|1667.63|1669.38|1667.38|0
1639118700000|2021-12-10 06:45:00|1669.88|1667.88|1669.38|1667.38|1669.88|1667.88|1669.38|1667.38|0
1639119000000|2021-12-10 06:50:00|1669.5|1667.5|1670.13|1668.13|1670.63|1668.63|1669.38|1667.38|0
1639119300000|2021-12-10 06:55:00|1670.38|1668.38|1671.88|1669.88|1671.88|1669.88|1670.25|1668.25|0
1639119600000|2021-12-10 07:00:00|1671.75|1669.75|1671.88|1669.88|1673.13|1671.13|1671.38|1669.38|0
1639119900000|2021-12-10 07:05:00|1671.63|1669.63|1671.13|1669.13|1671.63|1669.63|1670.88|1668.88|0
1639120200000|2021-12-10 07:10:00|1670.88|1668.88|1670.63|1668.63|1671.13|1669.13|1670.38|1668.38|0
1639120500000|2021-12-10 07:15:00|1670.38|1668.38|1670.88|1668.88|1671.25|1669.25|1669.63|1667.63|0
1639120800000|2021-12-10 07:20:00|1671|1669|1672.75|1670.75|1673.13|1671.13|1670.63|1668.63|0
1639121100000|2021-12-10 07:25:00|1672.88|1670.88|1672.38|1670.38|1673.38|1671.38|1672.38|1670.38|0
1639121400000|2021-12-10 07:30:00|1672.63|1670.63|1672.38|1670.38|1672.88|1670.88|1672.13|1670.13|0
1639121700000|2021-12-10 07:35:00|1672.13|1670.13|1671.88|1669.88|1672.63|1670.63|1671.88|1669.88|0
1639122000000|2021-12-10 07:40:00|1671.63|1669.63|1671.38|1669.38|1671.88|1669.88|1671.38|1669.38|0
1639122300000|2021-12-10 07:45:00|1671.63|1669.63|1673.38|1671.38|1673.38|1671.38|1671.38|1669.38|0
1639122600000|2021-12-10 07:50:00|1673.13|1671.13|1672.63|1670.63|1673.63|1671.63|1672.63|1670.63|0
1639122900000|2021-12-10 07:55:00|1672.75|1670.75|1672.88|1670.88|1673.63|1671.63|1672.38|1670.38|0
1639123200000|2021-12-10 08:00:00|1673.38|1671.38|1674.88|1672.88|1675.38|1673.38|1672.13|1670.13|0
1639123500000|2021-12-10 08:05:00|1674.93|1673.33|1675.93|1674.33|1676.68|1675.08|1674.93|1673.33|0
1639123800000|2021-12-10 08:10:00|1676.18|1674.58|1673.93|1672.33|1676.43|1674.83|1673.43|1671.83|0
1639124100000|2021-12-10 08:15:00|1674.05|1672.45|1674.93|1673.33|1674.93|1673.33|1672.93|1671.33|0
1639124400000|2021-12-10 08:20:00|1675.43|1673.83|1673.68|1672.08|1675.68|1674.08|1673.43|1671.83|0
1639124700000|2021-12-10 08:25:00|1673.93|1672.33|1675.8|1674.2|1676.43|1674.83|1673.93|1672.33|0
1639125000000|2021-12-10 08:30:00|1675.93|1674.33|1677.93|1676.33|1678.18|1676.58|1675.05|1673.45|0
1639125300000|2021-12-10 08:35:00|1677.68|1676.08|1676.68|1675.08|1677.93|1676.33|1676.18|1674.58|0
1639125600000|2021-12-10 08:40:00|1676.55|1674.95|1677.43|1675.83|1677.43|1675.83|1675.68|1674.08|0
1639125900000|2021-12-10 08:45:00|1677.18|1675.58|1677.43|1675.83|1677.68|1676.08|1676.43|1674.83|0
1639126200000|2021-12-10 08:50:00|1677.68|1676.08|1680.68|1679.08|1680.68|1679.08|1677.18|1675.58|0
1639126500000|2021-12-10 08:55:00|1680.93|1679.33|1680.68|1679.08|1680.93|1679.33|1680.18|1678.58|0
1639126800000|2021-12-10 09:00:00|1680.93|1679.33|1677.68|1676.08|1680.93|1679.33|1677.68|1676.08|0
1639127100000|2021-12-10 09:05:00|1677.93|1676.33|1676.93|1675.33|1677.93|1676.33|1676.68|1675.08|0
1639127400000|2021-12-10 09:10:00|1677.18|1675.58|1677.05|1675.45|1677.68|1676.08|1676.68|1675.08|0
1639127700000|2021-12-10 09:15:00|1677.18|1675.58|1678.18|1676.58|1678.68|1677.08|1676.68|1675.08|0
1639128000000|2021-12-10 09:20:00|1678.3|1676.7|1678.8|1677.2|1679.43|1677.83|1677.68|1676.08|0
1639128300000|2021-12-10 09:25:00|1678.68|1677.08|1677.43|1675.83|1678.8|1677.2|1677.18|1675.58|0
1639128600000|2021-12-10 09:30:00|1677.3|1675.7|1678.18|1676.58|1678.43|1676.83|1677.18|1675.58|0
1639128900000|2021-12-10 09:35:00|1678.05|1676.45|1679.68|1678.08|1680.43|1678.83|1678.05|1676.45|0
1639129200000|2021-12-10 09:40:00|1679.8|1678.2|1679.18|1677.58|1680.18|1678.58|1678.68|1677.08|0
1639129500000|2021-12-10 09:45:00|1679.3|1677.7|1679.68|1678.08|1679.93|1678.33|1679.18|1677.58|0
1639129800000|2021-12-10 09:50:00|1679.93|1678.33|1679.68|1678.08|1680.93|1679.33|1679.18|1677.58|0
1639130100000|2021-12-10 09:55:00|1679.93|1678.33|1680.93|1679.33|1680.93|1679.33|1679.18|1677.58|0
1639130400000|2021-12-10 10:00:00|1681.18|1679.58|1679.93|1678.33|1681.18|1679.58|1679.93|1678.33|0
1639130700000|2021-12-10 10:05:00|1680.05|1678.45|1680.43|1678.83|1680.43|1678.83|1679.43|1677.83|0
1639131000000|2021-12-10 10:10:00|1680.3|1678.7|1678.68|1677.08|1680.68|1679.08|1678.68|1677.08|0
1639131300000|2021-12-10 10:15:00|1678.93|1677.33|1679.18|1677.58|1679.68|1678.08|1678.93|1677.33|0
1639131600000|2021-12-10 10:20:00|1678.93|1677.33|1679.43|1677.83|1680.43|1678.83|1678.93|1677.33|0
1639131900000|2021-12-10 10:25:00|1679.68|1678.08|1679.93|1678.33|1679.93|1678.33|1679.18|1677.58|0
1639132200000|2021-12-10 10:30:00|1679.68|1678.08|1680.93|1679.33|1680.93|1679.33|1679.43|1677.83|0
1639132500000|2021-12-10 10:35:00|1681.18|1679.58|1680.93|1679.33|1681.68|1680.08|1680.8|1679.2|0
1639132800000|2021-12-10 10:40:00|1680.43|1678.83|1680.68|1679.08|1681.18|1679.58|1680.05|1678.45|0
1639133100000|2021-12-10 10:45:00|1680.43|1678.83|1681.18|1679.58|1681.3|1679.7|1680.18|1678.58|0
1639133400000|2021-12-10 10:50:00|1680.68|1679.08|1680.93|1679.33|1680.93|1679.33|1679.43|1677.83|0
1639133700000|2021-12-10 10:55:00|1680.8|1679.2|1681.18|1679.58|1681.43|1679.83|1679.93|1678.33|0
1639134000000|2021-12-10 11:00:00|1680.93|1679.33|1682.43|1680.83|1682.43|1680.83|1680.93|1679.33|0
1639134300000|2021-12-10 11:05:00|1682.18|1680.58|1684.43|1682.83|1684.68|1683.08|1682.05|1680.45|0
1639134600000|2021-12-10 11:10:00|1684.68|1683.08|1684.43|1682.83|1684.68|1683.08|1683.93|1682.33|0
1639134900000|2021-12-10 11:15:00|1684.55|1682.95|1684.18|1682.58|1685.18|1683.58|1683.68|1682.08|0
1639135200000|2021-12-10 11:20:00|1684.43|1682.83|1685.18|1683.58|1685.18|1683.58|1684.43|1682.83|0
1639135500000|2021-12-10 11:25:00|1684.93|1683.33|1686.43|1684.83|1686.68|1685.08|1684.93|1683.33|0
1639135800000|2021-12-10 11:30:00|1686.3|1684.7|1685.18|1683.58|1686.43|1684.83|1684.68|1683.08|0
1639136100000|2021-12-10 11:35:00|1685.43|1683.83|1686.43|1684.83|1686.68|1685.08|1685.43|1683.83|0
1639136400000|2021-12-10 11:40:00|1686.18|1684.58|1687.68|1686.08|1688.43|1686.83|1686.18|1684.58|0
1639136700000|2021-12-10 11:45:00|1687.93|1686.33|1688.68|1687.08|1688.68|1687.08|1686.93|1685.33|0
1639137000000|2021-12-10 11:50:00|1688.55|1686.95|1689.18|1687.58|1689.43|1687.83|1688.18|1686.58|0
1639137300000|2021-12-10 11:55:00|1688.8|1687.2|1687.43|1685.83|1689.43|1687.83|1687.43|1685.83|0
1639137600000|2021-12-10 12:00:00|1687.18|1685.58|1686.18|1684.58|1687.93|1686.33|1685.93|1684.33|0
1639137900000|2021-12-10 12:05:00|1686.05|1684.45|1684.68|1683.08|1686.18|1684.58|1684.68|1683.08|0
1639138200000|2021-12-10 12:10:00|1684.8|1683.2|1683.43|1681.83|1685.18|1683.58|1683.18|1681.58|0
1639138500000|2021-12-10 12:15:00|1683.55|1681.95|1683.43|1681.83|1683.93|1682.33|1682.43|1680.83|0
1639138800000|2021-12-10 12:20:00|1683.18|1681.58|1685.18|1683.58|1685.43|1683.83|1683.18|1681.58|0
1639139100000|2021-12-10 12:25:00|1684.93|1683.33|1685.43|1683.83|1685.68|1684.08|1684.18|1682.58|0
1639139400000|2021-12-10 12:30:00|1685.55|1683.95|1683.68|1682.08|1685.68|1684.08|1683.55|1681.95|0
1639139700000|2021-12-10 12:35:00|1683.43|1681.83|1683.93|1682.33|1684.18|1682.58|1683.18|1681.58|0
1639140000000|2021-12-10 12:40:00|1683.8|1682.2|1682.93|1681.33|1683.93|1682.33|1682.93|1681.33|0
1639140300000|2021-12-10 12:45:00|1682.68|1681.08|1682.18|1680.58|1682.68|1681.08|1681.3|1679.7|0
1639140600000|2021-12-10 12:50:00|1682.43|1680.83|1682.68|1681.08|1682.68|1681.08|1681.93|1680.33|0
1639140900000|2021-12-10 12:55:00|1682.55|1680.95|1682.43|1680.83|1682.68|1681.08|1681.93|1680.33|0
1639141200000|2021-12-10 13:00:00|1682.3|1680.7|1681.93|1680.33|1682.68|1681.08|1681.18|1679.58|0
1639141500000|2021-12-10 13:05:00|1682.05|1680.45|1681.68|1680.08|1682.18|1680.58|1681.18|1679.58|0
1639141800000|2021-12-10 13:10:00|1681.93|1680.33|1681.68|1680.08|1681.93|1680.33|1680.68|1679.08|0
1639142100000|2021-12-10 13:15:00|1681.93|1680.33|1686.93|1685.33|1686.93|1685.33|1681.93|1680.33|0
1639142400000|2021-12-10 13:20:00|1687.18|1685.58|1683.43|1681.83|1687.18|1685.58|1682.93|1681.33|0
1639142700000|2021-12-10 13:25:00|1683.68|1682.08|1683.55|1681.95|1684.68|1683.08|1683.18|1681.58|0
1639143000000|2021-12-10 13:30:00|1683.3|1681.7|1698.68|1697.08|1699.68|1698.08|1682.93|1681.33|0
1639143300000|2021-12-10 13:35:00|1700.18|1698.58|1703.93|1702.33|1705.68|1704.08|1700.18|1698.58|0
1639143600000|2021-12-10 13:40:00|1704.18|1702.58|1704.43|1702.83|1706.68|1705.08|1701.68|1700.08|0
1639143900000|2021-12-10 13:45:00|1703.93|1702.33|1701.93|1700.33|1704.68|1703.08|1700.43|1698.83|0
1639144200000|2021-12-10 13:50:00|1701.68|1700.08|1700.93|1699.33|1703.18|1701.58|1700.18|1698.58|0
1639144500000|2021-12-10 13:55:00|1700.68|1699.08|1701.93|1700.33|1702.68|1701.08|1700.43|1698.83|0
1639144800000|2021-12-10 14:00:00|1702.43|1700.83|1701.93|1700.33|1703.43|1701.83|1701.68|1700.08|0
1639145100000|2021-12-10 14:05:00|1701.68|1700.08|1699.18|1697.58|1702.68|1701.08|1699.18|1697.58|0
1639145400000|2021-12-10 14:10:00|1699.43|1697.83|1700.68|1699.08|1701.18|1699.58|1698.93|1697.33|0
1639145700000|2021-12-10 14:15:00|1700.93|1699.33|1699.93|1698.33|1700.93|1699.33|1699.18|1697.58|0
1639146000000|2021-12-10 14:20:00|1699.68|1698.08|1700.68|1699.08|1701.18|1699.58|1698.68|1697.08|0
1639146300000|2021-12-10 14:25:00|1700.43|1698.83|1696.93|1695.33|1700.68|1699.08|1696.43|1694.83|0
1639146600000|2021-12-10 14:30:00|1697.68|1696.08|1700.68|1699.08|1701.43|1699.83|1694.43|1692.83|0
1639146900000|2021-12-10 14:35:00|1701.18|1699.58|1703.43|1701.83|1705.18|1703.58|1697.43|1695.83|0
1639147200000|2021-12-10 14:40:00|1705.18|1703.58|1696.93|1695.33|1705.18|1703.58|1696.18|1694.58|0
1639147500000|2021-12-10 14:45:00|1697.68|1696.08|1690.68|1689.08|1699.18|1697.58|1689.93|1688.33|0
1639147800000|2021-12-10 14:50:00|1691.43|1689.83|1692.93|1691.33|1695.8|1694.2|1689.68|1688.08|0
1639148100000|2021-12-10 14:55:00|1692.68|1691.08|1688.43|1686.83|1693.68|1692.08|1686.43|1684.83|0
1639148400000|2021-12-10 15:00:00|1688.05|1686.45|1688.43|1686.83|1695.18|1693.58|1687.68|1686.08|0
1639148700000|2021-12-10 15:05:00|1688.18|1686.58|1692.43|1690.83|1693.93|1692.33|1687.43|1685.83|0
1639149000000|2021-12-10 15:10:00|1693.3|1691.7|1690.68|1689.08|1693.3|1691.7|1687.43|1685.83|0
1639149300000|2021-12-10 15:15:00|1690.43|1688.83|1698.43|1696.83|1699.68|1698.08|1689.18|1687.58|0
1639149600000|2021-12-10 15:20:00|1698.68|1697.08|1696.68|1695.08|1699.55|1697.95|1695.68|1694.08|0
1639149900000|2021-12-10 15:25:00|1696.43|1694.83|1698.68|1697.08|1698.68|1697.08|1694.43|1692.83|0
1639150200000|2021-12-10 15:30:00|1698.93|1697.33|1688.18|1686.58|1699.93|1698.33|1686.68|1685.08|0
1639150500000|2021-12-10 15:35:00|1687.93|1686.33|1685.43|1683.83|1688.18|1686.58|1681.93|1680.33|0
1639150800000|2021-12-10 15:40:00|1684.93|1683.33|1684.43|1682.83|1686.43|1684.83|1682.68|1681.08|0
1639151100000|2021-12-10 15:45:00|1683.93|1682.33|1678.93|1677.33|1684.93|1683.33|1678.93|1677.33|0
1639151400000|2021-12-10 15:50:00|1679.43|1677.83|1682.18|1680.58|1683.43|1681.83|1678.43|1676.83|0
1639151700000|2021-12-10 15:55:00|1682.43|1680.83|1684.68|1683.08|1685.18|1683.58|1680.93|1679.33|0
1639152000000|2021-12-10 16:00:00|1684.93|1683.33|1679.68|1678.08|1685.68|1684.08|1679.43|1677.83|0
1639152300000|2021-12-10 16:05:00|1679.43|1677.83|1671.93|1670.33|1679.93|1678.33|1669.93|1668.33|0
1639152600000|2021-12-10 16:10:00|1671.68|1670.08|1675.18|1673.58|1675.18|1673.58|1670.68|1669.08|0
1639152900000|2021-12-10 16:15:00|1675.43|1673.83|1677.93|1676.33|1679.93|1678.33|1673.18|1671.58|0
1639153200000|2021-12-10 16:20:00|1677.43|1675.83|1680.68|1679.08|1681.18|1679.58|1676.93|1675.33|0
1639153500000|2021-12-10 16:25:00|1679.43|1677.83|1684.55|1682.95|1684.93|1683.33|1679.43|1677.83|0
1639153800000|2021-12-10 16:30:00|1684.68|1683.08|1681.93|1680.33|1684.68|1683.08|1680.68|1679.08|0
1639154100000|2021-12-10 16:35:00|1682.18|1680.58|1683.68|1682.08|1685.43|1683.83|1680.43|1678.83|0
1639154400000|2021-12-10 16:40:00|1683.43|1681.83|1689.43|1687.83|1689.68|1688.08|1682.43|1680.83|0
1639154700000|2021-12-10 16:45:00|1689.68|1688.08|1692.43|1690.83|1693.43|1691.83|1689.68|1688.08|0
1639155000000|2021-12-10 16:50:00|1691.68|1690.08|1689.93|1688.33|1693.93|1692.33|1689.43|1687.83|0
1639155300000|2021-12-10 16:55:00|1690.43|1688.83|1691.68|1690.08|1692.18|1690.58|1688.68|1687.08|0
1639155600000|2021-12-10 17:00:00|1692.43|1690.83|1689.93|1688.33|1692.43|1690.83|1688.43|1686.83|0
1639155900000|2021-12-10 17:05:00|1690.68|1689.08|1691.43|1689.83|1694.68|1693.08|1690.43|1688.83|0
1639156200000|2021-12-10 17:10:00|1692.05|1690.45|1691.93|1690.33|1694.18|1692.58|1691.18|1689.58|0
1639156500000|2021-12-10 17:15:00|1692.18|1690.58|1689.18|1687.58|1693.18|1691.58|1688.68|1687.08|0
1639156800000|2021-12-10 17:20:00|1690.18|1688.58|1692.18|1690.58|1692.18|1690.58|1688.18|1686.58|0
1639157100000|2021-12-10 17:25:00|1691.93|1690.33|1690.3|1688.7|1693.93|1692.33|1689.93|1688.33|0
1639157400000|2021-12-10 17:30:00|1690.43|1688.83|1686.68|1685.08|1691.18|1689.58|1685.93|1684.33|0
1639157700000|2021-12-10 17:35:00|1686.93|1685.33|1685.18|1683.58|1688.18|1686.58|1684.18|1682.58|0
1639158000000|2021-12-10 17:40:00|1684.93|1683.33|1685.68|1684.08|1686.93|1685.33|1684.43|1682.83|0
1639158300000|2021-12-10 17:45:00|1685.43|1683.83|1690.68|1689.08|1690.68|1689.08|1684.43|1682.83|0
1639158600000|2021-12-10 17:50:00|1690.43|1688.83|1691.68|1690.08|1691.68|1690.08|1689.93|1688.33|0
1639158900000|2021-12-10 17:55:00|1691.43|1689.83|1693.43|1691.83|1693.43|1691.83|1690.68|1689.08|0
1639159200000|2021-12-10 18:00:00|1693.18|1691.58|1696.18|1694.58|1697.18|1695.58|1691.43|1689.83|0
1639159500000|2021-12-10 18:05:00|1696.43|1694.83|1697.68|1696.08|1698.68|1697.08|1695.18|1693.58|0
1639159800000|2021-12-10 18:10:00|1697.93|1696.33|1697.18|1695.58|1698.43|1696.83|1696.3|1694.7|0
1639160100000|2021-12-10 18:15:00|1697.43|1695.83|1698.43|1696.83|1698.68|1697.08|1696.18|1694.58|0
1639160400000|2021-12-10 18:20:00|1698.18|1696.58|1695.43|1693.83|1698.18|1696.58|1695.05|1693.45|0
1639160700000|2021-12-10 18:25:00|1695.68|1694.08|1697.18|1695.58|1697.68|1696.08|1694.93|1693.33|0
1639161000000|2021-12-10 18:30:00|1696.93|1695.33|1696.18|1694.58|1697.68|1696.08|1695.18|1693.58|0
1639161300000|2021-12-10 18:35:00|1696.43|1694.83|1695.18|1693.58|1696.55|1694.95|1693.43|1691.83|0
1639161600000|2021-12-10 18:40:00|1694.93|1693.33|1694.93|1693.33|1695.43|1693.83|1693.93|1692.33|0
1639161900000|2021-12-10 18:45:00|1695.18|1693.58|1693.43|1691.83|1695.43|1693.83|1692.93|1691.33|0
1639162200000|2021-12-10 18:50:00|1693.18|1691.58|1695.93|1694.33|1696.18|1694.58|1692.93|1691.33|0
1639162500000|2021-12-10 18:55:00|1695.68|1694.08|1697.43|1695.83|1697.93|1696.33|1695.18|1693.58|0
1639162800000|2021-12-10 19:00:00|1697.68|1696.08|1696.18|1694.58|1698.43|1696.83|1695.18|1693.58|0
1639163100000|2021-12-10 19:05:00|1696.43|1694.83|1695.43|1693.83|1697.18|1695.58|1694.93|1693.33|0
1639163400000|2021-12-10 19:10:00|1695.68|1694.08|1696.68|1695.08|1697.18|1695.58|1694.93|1693.33|0
1639163700000|2021-12-10 19:15:00|1696.93|1695.33|1698.43|1696.83|1698.43|1696.83|1695.68|1694.08|0
1639164000000|2021-12-10 19:20:00|1698.18|1696.58|1698.93|1697.33|1699.43|1697.83|1698.18|1696.58|0
1639164300000|2021-12-10 19:25:00|1698.68|1697.08|1698.93|1697.33|1699.43|1697.83|1697.18|1695.58|0
1639164600000|2021-12-10 19:30:00|1699.18|1697.58|1695.18|1693.58|1700.43|1698.83|1694.3|1692.7|0
1639164900000|2021-12-10 19:35:00|1695.93|1694.33|1696.18|1694.58|1697.18|1695.58|1694.68|1693.08|0
1639165200000|2021-12-10 19:40:00|1696.68|1695.08|1695.68|1694.08|1696.93|1695.33|1695.68|1694.08|0
1639165500000|2021-12-10 19:45:00|1695.93|1694.33|1695.68|1694.08|1696.68|1695.08|1694.68|1693.08|0
1639165800000|2021-12-10 19:50:00|1695.18|1693.58|1692.43|1690.83|1695.93|1694.33|1692.43|1690.83|0
1639166100000|2021-12-10 19:55:00|1692.68|1691.08|1691.18|1689.58|1693.93|1692.33|1690.18|1688.58|0
1639166400000|2021-12-10 20:00:00|1690.8|1689.2|1689.43|1687.83|1693.18|1691.58|1689.43|1687.83|0
1639166700000|2021-12-10 20:05:00|1689.68|1688.08|1694.18|1692.58|1695.18|1693.58|1688.93|1687.33|0
1639167000000|2021-12-10 20:10:00|1693.93|1692.33|1694.68|1693.08|1695.68|1694.08|1693.43|1691.83|0
1639167300000|2021-12-10 20:15:00|1694.93|1693.33|1696.68|1695.08|1696.68|1695.08|1693.93|1692.33|0
1639167600000|2021-12-10 20:20:00|1696.43|1694.83|1699.43|1697.83|1700.43|1698.83|1696.18|1694.58|0
1639167900000|2021-12-10 20:25:00|1699.68|1698.08|1699.43|1697.83|1700.18|1698.58|1698.43|1696.83|0
1639168200000|2021-12-10 20:30:00|1699.68|1698.08|1703.93|1702.33|1703.93|1702.33|1699.43|1697.83|0
1639168500000|2021-12-10 20:35:00|1703.68|1702.08|1703.18|1701.58|1704.43|1702.83|1701.93|1700.33|0
1639168800000|2021-12-10 20:40:00|1702.93|1701.33|1704.43|1702.83|1704.68|1703.08|1702.93|1701.33|0
1639169100000|2021-12-10 20:45:00|1704.68|1703.08|1706.68|1705.08|1706.93|1705.33|1704.68|1703.08|0
1639169400000|2021-12-10 20:50:00|1706.55|1704.95|1708.43|1706.83|1710.43|1708.83|1706.55|1704.95|0
1639169700000|2021-12-10 20:55:00|1708.68|1707.08|1710.93|1709.33|1713.18|1711.58|1707.43|1705.83|0
1639170000000|2021-12-10 21:00:00|1711.93|1710.33|1711.93|1710.33|1712.43|1710.83|1709.18|1707.58|0
1639170300000|2021-12-10 21:05:00|1712.18|1710.58|1712.3|1710.7|1712.55|1710.95|1711.18|1709.58|0
1639170600000|2021-12-10 21:10:00|1711.93|1710.33|1711.93|1710.33|1712.18|1710.58|1711.93|1710.33|0
1639382700000|2021-12-13 08:05:00|1719.68|1718.08|1717.43|1715.83|1720.43|1718.83|1717.43|1715.83|0
1639383000000|2021-12-13 08:10:00|1717.68|1716.08|1719.68|1718.08|1720.8|1719.2|1717.68|1716.08|0
1639383300000|2021-12-13 08:15:00|1720.18|1718.58|1722.18|1720.58|1722.3|1720.7|1719.18|1717.58|0
1639383600000|2021-12-13 08:20:00|1722.3|1720.7|1723.68|1722.08|1724.18|1722.58|1721.43|1719.83|0
1639383900000|2021-12-13 08:25:00|1723.43|1721.83|1723.18|1721.58|1723.68|1722.08|1722.18|1720.58|0
1639384200000|2021-12-13 08:30:00|1722.93|1721.33|1724.68|1723.08|1725.18|1723.58|1721.93|1720.33|0
1639384500000|2021-12-13 08:35:00|1725.3|1723.7|1725.18|1723.58|1725.43|1723.83|1724.18|1722.58|0
1639384800000|2021-12-13 08:40:00|1724.68|1723.08|1724.43|1722.83|1725.18|1723.58|1723.8|1722.2|0
1639385100000|2021-12-13 08:45:00|1724.55|1722.95|1724.93|1723.33|1725.18|1723.58|1724.3|1722.7|0
1639385400000|2021-12-13 08:50:00|1724.68|1723.08|1725.43|1723.83|1726.43|1724.83|1724.18|1722.58|0
1639385700000|2021-12-13 08:55:00|1725.18|1723.58|1722.93|1721.33|1725.18|1723.58|1722.8|1721.2|0
1639386000000|2021-12-13 09:00:00|1722.55|1720.95|1725.43|1723.83|1725.43|1723.83|1721.93|1720.33|0
1639386300000|2021-12-13 09:05:00|1725.3|1723.7|1724.3|1722.7|1725.8|1724.2|1723.93|1722.33|0
1639386600000|2021-12-13 09:10:00|1724.18|1722.58|1727.55|1725.95|1727.93|1726.33|1724.18|1722.58|0
1639386900000|2021-12-13 09:15:00|1727.68|1726.08|1728.18|1726.58|1728.68|1727.08|1727.68|1726.08|0
1639387200000|2021-12-13 09:20:00|1728.05|1726.45|1728.43|1726.83|1728.93|1727.33|1727.68|1726.08|0
1639387500000|2021-12-13 09:25:00|1728.18|1726.58|1728.43|1726.83|1728.43|1726.83|1727.68|1726.08|0
1639387800000|2021-12-13 09:30:00|1728.68|1727.08|1728.68|1727.08|1730.05|1728.45|1728.43|1726.83|0
1639388100000|2021-12-13 09:35:00|1728.8|1727.2|1727.68|1726.08|1729.18|1727.58|1727.68|1726.08|0
1639388400000|2021-12-13 09:40:00|1727.55|1725.95|1727.43|1725.83|1728.18|1726.58|1727.43|1725.83|0
1639388700000|2021-12-13 09:45:00|1727.68|1726.08|1727.93|1726.33|1728.18|1726.58|1726.8|1725.2|0
1639389000000|2021-12-13 09:50:00|1727.8|1726.2|1727.18|1725.58|1727.93|1726.33|1726.43|1724.83|0
1639389300000|2021-12-13 09:55:00|1726.93|1725.33|1727.3|1725.7|1727.43|1725.83|1726.18|1724.58|0
1639389600000|2021-12-13 10:00:00|1727.43|1725.83|1728.18|1726.58|1728.68|1727.08|1727.3|1725.7|0
1639389900000|2021-12-13 10:05:00|1728.3|1726.7|1726.93|1725.33|1728.43|1726.83|1726.68|1725.08|0
1639390200000|2021-12-13 10:10:00|1726.68|1725.08|1725.18|1723.58|1726.93|1725.33|1724.68|1723.08|0
1639390500000|2021-12-13 10:15:00|1724.93|1723.33|1723.8|1722.2|1724.93|1723.33|1723.43|1721.83|0
1639390800000|2021-12-13 10:20:00|1724.05|1722.45|1724.18|1722.58|1725.18|1723.58|1723.93|1722.33|0
1639391100000|2021-12-13 10:25:00|1723.55|1721.95|1724.68|1723.08|1724.68|1723.08|1722.3|1720.7|0
1639391400000|2021-12-13 10:30:00|1724.93|1723.33|1724.18|1722.58|1724.93|1723.33|1724.18|1722.58|0
1639391700000|2021-12-13 10:35:00|1723.93|1722.33|1725.68|1724.08|1725.93|1724.33|1723.93|1722.33|0
1639392000000|2021-12-13 10:40:00|1725.93|1724.33|1726.93|1725.33|1727.18|1725.58|1725.68|1724.08|0
1639392300000|2021-12-13 10:45:00|1727.18|1725.58|1726.93|1725.33|1727.43|1725.83|1726.68|1725.08|0
1639392600000|2021-12-13 10:50:00|1727.18|1725.58|1725.68|1724.08|1727.18|1725.58|1725.18|1723.58|0
1639392900000|2021-12-13 10:55:00|1725.43|1723.83|1725.93|1724.33|1725.93|1724.33|1724.68|1723.08|0
1639393200000|2021-12-13 11:00:00|1726.18|1724.58|1727.68|1726.08|1727.93|1726.33|1725.93|1724.33|0
1639393500000|2021-12-13 11:05:00|1727.93|1726.33|1727.68|1726.08|1728.43|1726.83|1727.43|1725.83|0
1639393800000|2021-12-13 11:10:00|1727.93|1726.33|1729.43|1727.83|1730.43|1728.83|1727.68|1726.08|0
1639394100000|2021-12-13 11:15:00|1729.18|1727.58|1728.18|1726.58|1729.68|1728.08|1728.18|1726.58|0
1639394400000|2021-12-13 11:20:00|1727.93|1726.33|1727.93|1726.33|1728.68|1727.08|1727.43|1725.83|0
1639394700000|2021-12-13 11:25:00|1727.68|1726.08|1727.18|1725.58|1728.18|1726.58|1727.18|1725.58|0
1639395000000|2021-12-13 11:30:00|1726.93|1725.33|1726.43|1724.83|1727.18|1725.58|1726.43|1724.83|0
1639395300000|2021-12-13 11:35:00|1726.55|1724.95|1726.93|1725.33|1727.18|1725.58|1723.05|1721.45|0
1639395600000|2021-12-13 11:40:00|1726.68|1725.08|1724.93|1723.33|1728.18|1726.58|1724.93|1723.33|0
1639395900000|2021-12-13 11:45:00|1724.8|1723.2|1723.18|1721.58|1724.93|1723.33|1722.43|1720.83|0
1639396200000|2021-12-13 11:50:00|1723.43|1721.83|1723.93|1722.33|1724.93|1723.33|1723.18|1721.58|0
1639396500000|2021-12-13 11:55:00|1724.18|1722.58|1724.93|1723.33|1725.18|1723.58|1724.18|1722.58|0
1639396800000|2021-12-13 12:00:00|1723.43|1721.83|1721.68|1720.08|1723.43|1721.83|1720.43|1718.83|0
1639397100000|2021-12-13 12:05:00|1721.93|1720.33|1722.55|1720.95|1722.93|1721.33|1721.43|1719.83|0
1639397400000|2021-12-13 12:10:00|1722.43|1720.83|1721.93|1720.33|1722.68|1721.08|1721.68|1720.08|0
1639397700000|2021-12-13 12:15:00|1722.05|1720.45|1720.18|1718.58|1722.43|1720.83|1720.18|1718.58|0
1639398000000|2021-12-13 12:20:00|1719.93|1718.33|1723.43|1721.83|1723.93|1722.33|1719.93|1718.33|0
1639398300000|2021-12-13 12:25:00|1723.68|1722.08|1721.43|1719.83|1723.8|1722.2|1721.18|1719.58|0
1639398600000|2021-12-13 12:30:00|1721.18|1719.58|1721.68|1720.08|1722.18|1720.58|1720.93|1719.33|0
1639398900000|2021-12-13 12:35:00|1721.93|1720.33|1722.43|1720.83|1722.55|1720.95|1721.68|1720.08|0
1639399200000|2021-12-13 12:40:00|1722.18|1720.58|1722.93|1721.33|1722.93|1721.33|1721.43|1719.83|0
1639399500000|2021-12-13 12:45:00|1722.68|1721.08|1720.93|1719.33|1723.18|1721.58|1720.18|1718.58|0
1639399800000|2021-12-13 12:50:00|1721.18|1719.58|1719.93|1718.33|1721.68|1720.08|1719.93|1718.33|0
1639400100000|2021-12-13 12:55:00|1719.68|1718.08|1719.93|1718.33|1720.18|1718.58|1719.18|1717.58|0
1639400400000|2021-12-13 13:00:00|1720.18|1718.58|1719.68|1718.08|1721.18|1719.58|1719.43|1717.83|0
1639400700000|2021-12-13 13:05:00|1719.43|1717.83|1719.93|1718.33|1719.93|1718.33|1718.68|1717.08|0
1639401000000|2021-12-13 13:10:00|1720.18|1718.58|1721.68|1720.08|1721.68|1720.08|1720.18|1718.58|0
1639401300000|2021-12-13 13:15:00|1720.93|1719.33|1718.68|1717.08|1721.43|1719.83|1718.43|1716.83|0
1639401600000|2021-12-13 13:20:00|1718.93|1717.33|1720.18|1718.58|1720.18|1718.58|1718.43|1716.83|0
1639401900000|2021-12-13 13:25:00|1720.05|1718.45|1720.93|1719.33|1720.93|1719.33|1720.05|1718.45|0
1639402200000|2021-12-13 13:30:00|1720.68|1719.08|1721.18|1719.58|1722.18|1720.58|1720.68|1719.08|0
1639402500000|2021-12-13 13:35:00|1721.43|1719.83|1721.93|1720.33|1721.93|1720.33|1720.93|1719.33|0
1639402800000|2021-12-13 13:40:00|1721.68|1720.08|1720.43|1718.83|1722.68|1721.08|1720.43|1718.83|0
1639403100000|2021-12-13 13:45:00|1720.68|1719.08|1719.93|1718.33|1720.68|1719.08|1719.18|1717.58|0
1639403400000|2021-12-13 13:50:00|1719.68|1718.08|1718.93|1717.33|1720.18|1718.58|1718.43|1716.83|0
1639403700000|2021-12-13 13:55:00|1718.43|1716.83|1718.18|1716.58|1719.18|1717.58|1718.18|1716.58|0
1639404000000|2021-12-13 14:00:00|1718.3|1716.7|1715.18|1713.58|1718.43|1716.83|1715.18|1713.58|0
1639404300000|2021-12-13 14:05:00|1715.43|1713.83|1717.68|1716.08|1717.93|1716.33|1715.43|1713.83|0
1639404600000|2021-12-13 14:10:00|1717.43|1715.83|1715.18|1713.58|1718.18|1716.58|1714.93|1713.33|0
1639404900000|2021-12-13 14:15:00|1715.43|1713.83|1714.18|1712.58|1716.18|1714.58|1714.18|1712.58|0
1639405200000|2021-12-13 14:20:00|1714.3|1712.7|1712.18|1710.58|1715.18|1713.58|1711.93|1710.33|0
1639405500000|2021-12-13 14:25:00|1712.05|1710.45|1706.68|1705.08|1712.05|1710.45|1706.68|1705.08|0
1639405800000|2021-12-13 14:30:00|1706.18|1704.58|1701.43|1699.83|1709.18|1707.58|1701.43|1699.83|0
1639406100000|2021-12-13 14:35:00|1700.18|1698.58|1696.68|1695.08|1705.93|1704.33|1695.93|1694.33|0
1639406400000|2021-12-13 14:40:00|1696.43|1694.83|1700.93|1699.33|1703.18|1701.58|1696.43|1694.83|0
1639406700000|2021-12-13 14:45:00|1699.43|1697.83|1695.18|1693.58|1700.68|1699.08|1693.93|1692.33|0
1639407000000|2021-12-13 14:50:00|1694.43|1692.83|1690.93|1689.33|1694.43|1692.83|1688.18|1686.58|0
1639407300000|2021-12-13 14:55:00|1689.93|1688.33|1691.43|1689.83|1695.93|1694.33|1689.68|1688.08|0
1639407600000|2021-12-13 15:00:00|1690.8|1689.2|1688.93|1687.33|1691.18|1689.58|1686.68|1685.08|0
1639407900000|2021-12-13 15:05:00|1689.18|1687.58|1691.18|1689.58|1692.93|1691.33|1688.43|1686.83|0
1639408200000|2021-12-13 15:10:00|1690.93|1689.33|1695.05|1693.45|1696.68|1695.08|1688.43|1686.83|0
1639408500000|2021-12-13 15:15:00|1695.43|1693.83|1693.43|1691.83|1697.18|1695.58|1693.18|1691.58|0
1639408800000|2021-12-13 15:20:00|1693.68|1692.08|1685.68|1684.08|1694.68|1693.08|1684.18|1682.58|0
1639409100000|2021-12-13 15:25:00|1685.43|1683.83|1681.43|1679.83|1686.68|1685.08|1677.43|1675.83|0
1639409400000|2021-12-13 15:30:00|1681.18|1679.58|1678.93|1677.33|1681.18|1679.58|1676.43|1674.83|0
1639409700000|2021-12-13 15:35:00|1679.93|1678.33|1680.43|1678.83|1684.93|1683.33|1679.43|1677.83|0
1639410000000|2021-12-13 15:40:00|1680.55|1678.95|1680.18|1678.58|1682.93|1681.33|1677.93|1676.33|0
1639410300000|2021-12-13 15:45:00|1679.18|1677.58|1684.93|1683.33|1685.93|1684.33|1679.18|1677.58|0
1639410600000|2021-12-13 15:50:00|1685.68|1684.08|1682.43|1680.83|1687.68|1686.08|1681.68|1680.08|0
1639410900000|2021-12-13 15:55:00|1682.68|1681.08|1681.18|1679.58|1682.93|1681.33|1678.68|1677.08|0
1639411200000|2021-12-13 16:00:00|1680.43|1678.83|1675.68|1674.08|1682.93|1681.33|1674.18|1672.58|0
1639411500000|2021-12-13 16:05:00|1676.18|1674.58|1678.93|1677.33|1681.18|1679.58|1675.68|1674.08|0
1639411800000|2021-12-13 16:10:00|1678.18|1676.58|1675.68|1674.08|1680.93|1679.33|1673.8|1672.2|0
1639412100000|2021-12-13 16:15:00|1675.43|1673.83|1673.55|1671.95|1678.43|1676.83|1672.43|1670.83|0
1639412400000|2021-12-13 16:20:00|1673.93|1672.33|1671.93|1670.33|1675.43|1673.83|1671.93|1670.33|0
1639412700000|2021-12-13 16:25:00|1672.18|1670.58|1672.93|1671.33|1674.43|1672.83|1670.93|1669.33|0
1639413000000|2021-12-13 16:30:00|1672.68|1671.08|1675.18|1673.58|1676.93|1675.33|1670.93|1669.33|0
1639413300000|2021-12-13 16:35:00|1674.93|1673.33|1674.68|1673.08|1678.18|1676.58|1673.93|1672.33|0
1639413600000|2021-12-13 16:40:00|1674.93|1673.33|1676.18|1674.58|1678.68|1677.08|1674.93|1673.33|0
1639413900000|2021-12-13 16:45:00|1676.43|1674.83|1673.68|1672.08|1677.93|1676.33|1673.68|1672.08|0
1639414200000|2021-12-13 16:50:00|1673.93|1672.33|1671.93|1670.33|1674.8|1673.2|1670.93|1669.33|0
1639414500000|2021-12-13 16:55:00|1671.68|1670.08|1676.68|1675.08|1677.18|1675.58|1670.93|1669.33|0
1639414800000|2021-12-13 17:00:00|1675.68|1674.08|1675.93|1674.33|1676.18|1674.58|1670.93|1669.33|0
1639415100000|2021-12-13 17:05:00|1676.18|1674.58|1680.43|1678.83|1680.93|1679.33|1674.68|1673.08|0
1639415400000|2021-12-13 17:10:00|1680.18|1678.58|1681.43|1679.83|1682.68|1681.08|1679.18|1677.58|0
1639415700000|2021-12-13 17:15:00|1681.68|1680.08|1678.93|1677.33|1681.68|1680.08|1678.68|1677.08|0
1639416000000|2021-12-13 17:20:00|1678.68|1677.08|1680.68|1679.08|1680.93|1679.33|1678.68|1677.08|0
1639416300000|2021-12-13 17:25:00|1681.18|1679.58|1681.68|1680.08|1682.43|1680.83|1680.43|1678.83|0
1639416600000|2021-12-13 17:30:00|1681.43|1679.83|1681.18|1679.58|1682.68|1681.08|1680.43|1678.83|0
1639416900000|2021-12-13 17:35:00|1680.93|1679.33|1683.93|1682.33|1684.18|1682.58|1680.68|1679.08|0
1639417200000|2021-12-13 17:40:00|1683.68|1682.08|1683.43|1681.83|1683.93|1682.33|1681.93|1680.33|0
1639417500000|2021-12-13 17:45:00|1682.68|1681.08|1678.93|1677.33|1682.68|1681.08|1678.93|1677.33|0
1639417800000|2021-12-13 17:50:00|1679.18|1677.58|1676.68|1675.08|1679.93|1678.33|1676.18|1674.58|0
1639418100000|2021-12-13 17:55:00|1676.93|1675.33|1678.18|1676.58|1678.93|1677.33|1675.68|1674.08|0
1639418400000|2021-12-13 18:00:00|1678.68|1677.08|1679.93|1678.33|1681.93|1680.33|1676.43|1674.83|0
1639418700000|2021-12-13 18:05:00|1680.18|1678.58|1678.68|1677.08|1680.93|1679.33|1678.68|1677.08|0
1639419000000|2021-12-13 18:10:00|1678.93|1677.33|1678.93|1677.33|1679.68|1678.08|1677.68|1676.08|0
1639419300000|2021-12-13 18:15:00|1678.43|1676.83|1679.18|1677.58|1679.68|1678.08|1676.68|1675.08|0
1639419600000|2021-12-13 18:20:00|1679.68|1678.08|1678.43|1676.83|1679.93|1678.33|1676.93|1675.33|0
1639419900000|2021-12-13 18:25:00|1678.18|1676.58|1677.93|1676.33|1678.68|1677.08|1676.68|1675.08|0
1639420200000|2021-12-13 18:30:00|1679.18|1677.58|1675.18|1673.58|1679.18|1677.58|1673.43|1671.83|0
1639420500000|2021-12-13 18:35:00|1674.93|1673.33|1674.18|1672.58|1676.68|1675.08|1673.93|1672.33|0
1639420800000|2021-12-13 18:40:00|1674.43|1672.83|1678.93|1677.33|1679.93|1678.33|1674.18|1672.58|0
1639421100000|2021-12-13 18:45:00|1678.68|1677.08|1676.18|1674.58|1678.68|1677.08|1676.18|1674.58|0
1639421400000|2021-12-13 18:50:00|1676.43|1674.83|1681.18|1679.58|1681.43|1679.83|1676.43|1674.83|0
1639421700000|2021-12-13 18:55:00|1680.68|1679.08|1680.68|1679.08|1681.68|1680.08|1679.43|1677.83|0
1639422000000|2021-12-13 19:00:00|1680.18|1678.58|1679.18|1677.58|1680.68|1679.08|1677.18|1675.58|0
1639422300000|2021-12-13 19:05:00|1679.43|1677.83|1681.68|1680.08|1681.68|1680.08|1678.68|1677.08|0
1639422600000|2021-12-13 19:10:00|1681.43|1679.83|1681.68|1680.08|1682.93|1681.33|1681.18|1679.58|0
1639422900000|2021-12-13 19:15:00|1681.55|1679.95|1681.43|1679.83|1681.68|1680.08|1680.43|1678.83|0
1639423200000|2021-12-13 19:20:00|1681.68|1680.08|1685.18|1683.58|1685.68|1684.08|1681.43|1679.83|0
1639423500000|2021-12-13 19:25:00|1684.93|1683.33|1682.43|1680.83|1685.43|1683.83|1681.18|1679.58|0
1639423800000|2021-12-13 19:30:00|1682.68|1681.08|1683.68|1682.08|1683.68|1682.08|1680.18|1678.58|0
1639424100000|2021-12-13 19:35:00|1683.55|1681.95|1682.43|1680.83|1683.93|1682.33|1681.68|1680.08|0
1639424400000|2021-12-13 19:40:00|1682.68|1681.08|1681.93|1680.33|1683.43|1681.83|1681.68|1680.08|0
1639424700000|2021-12-13 19:45:00|1682.18|1680.58|1680.93|1679.33|1682.68|1681.08|1680.43|1678.83|0
1639425000000|2021-12-13 19:50:00|1681.18|1679.58|1682.93|1681.33|1682.93|1681.33|1680.93|1679.33|0
1639425300000|2021-12-13 19:55:00|1683.18|1681.58|1684.93|1683.33|1684.93|1683.33|1682.68|1681.08|0
1639425600000|2021-12-13 20:00:00|1684.68|1683.08|1687.93|1686.33|1687.93|1686.33|1684.68|1683.08|0
1639425900000|2021-12-13 20:05:00|1687.43|1685.83|1682.93|1681.33|1688.68|1687.08|1682.68|1681.08|0
1639426200000|2021-12-13 20:10:00|1682.68|1681.08|1686.18|1684.58|1686.68|1685.08|1682.18|1680.58|0
1639426500000|2021-12-13 20:15:00|1686.43|1684.83|1683.68|1682.08|1687.68|1686.08|1682.43|1680.83|0
1639426800000|2021-12-13 20:20:00|1684.18|1682.58|1684.43|1682.83|1684.93|1683.33|1681.43|1679.83|0
1639427100000|2021-12-13 20:25:00|1684.68|1683.08|1681.18|1679.58|1685.18|1683.58|1681.05|1679.45|0
1639427400000|2021-12-13 20:30:00|1680.93|1679.33|1685.18|1683.58|1685.18|1683.58|1680.93|1679.33|0
1639427700000|2021-12-13 20:35:00|1684.93|1683.33|1685.43|1683.83|1688.18|1686.58|1684.68|1683.08|0
1639428000000|2021-12-13 20:40:00|1684.93|1683.33|1685.43|1683.83|1689.68|1688.08|1683.93|1682.33|0
1639428300000|2021-12-13 20:45:00|1685.93|1684.33|1682.43|1680.83|1688.18|1686.58|1682.43|1680.83|0
1639428600000|2021-12-13 20:50:00|1680.68|1679.08|1672.68|1671.08|1680.68|1679.08|1672.68|1671.08|0
1639428900000|2021-12-13 20:55:00|1672.18|1670.58|1669.43|1667.83|1673.93|1672.33|1667.68|1666.08|0
1639429200000|2021-12-13 21:00:00|1671.68|1670.08|1669.43|1667.83|1671.68|1670.08|1665.68|1664.08|0
1639429500000|2021-12-13 21:05:00|1669.18|1667.58|1670.93|1669.33|1670.93|1669.33|1667.68|1666.08|0
1639429800000|2021-12-13 21:10:00|1670.68|1669.08|1672.18|1670.58|1672.93|1671.33|1669.68|1668.08|0
1639430100000|2021-12-13 21:15:00|1671.38|1669.38|1672.25|1670.25|1672.5|1670.5|1670.38|1668.38|0
1639430400000|2021-12-13 21:20:00|1671.88|1669.88|1670.38|1668.38|1672.63|1670.63|1670.38|1668.38|0
1639430700000|2021-12-13 21:25:00|1670.63|1668.63|1670.88|1668.88|1671.63|1669.63|1669.88|1667.88|0
1639431000000|2021-12-13 21:30:00|1671.13|1669.13|1670.88|1668.88|1672.13|1670.13|1670.88|1668.88|0
1639431300000|2021-12-13 21:35:00|1670.63|1668.63|1672.63|1670.63|1672.63|1670.63|1670.63|1668.63|0
1639431600000|2021-12-13 21:40:00|1672.88|1670.88|1672.63|1670.63|1673.13|1671.13|1672.38|1670.38|0
1639431900000|2021-12-13 21:45:00|1673.13|1671.13|1675.38|1673.38|1675.63|1673.63|1673.13|1671.13|0
1639432200000|2021-12-13 21:50:00|1675.63|1673.63|1674.38|1672.38|1675.63|1673.63|1673.13|1671.13|0
1639432500000|2021-12-13 21:55:00|1674.63|1672.63|1673.75|1671.75|1674.63|1672.63|1673.38|1671.38|0
1639432800000|2021-12-13 22:00:00|1673.79|1671.79|1673.75|1671.75|1673.83|1671.83|1673.75|1671.75|0
1639433100000|2021-12-13 22:05:00|1673.61|1671.61|1673.32|1671.32|1673.61|1671.61|1673.03|1671.03|0
1639433400000|2021-12-13 22:10:00|1673.35|1671.35|1673.75|1671.75|1673.79|1671.79|1673.17|1671.17|0
1639433700000|2021-12-13 22:15:00|1673.83|1671.83|1673.65|1671.65|1673.83|1671.83|1673.65|1671.65|0
1639434000000|2021-12-13 22:20:00|1673.43|1671.43|1673.61|1671.61|1673.61|1671.61|1673.39|1671.39|0
1639434300000|2021-12-13 22:25:00|1673.65|1671.65|1673.65|1671.65|1673.75|1671.75|1673.65|1671.65|0
1639434600000|2021-12-13 22:30:00|1673.39|1671.39|1673.54|1671.54|1673.61|1671.61|1673.32|1671.32|0
1639434900000|2021-12-13 22:35:00|1673.5|1671.5|1672.73|1670.73|1673.5|1671.5|1672.48|1670.48|0
1639435200000|2021-12-13 22:40:00|1672.63|1670.63|1672.77|1670.77|1672.84|1670.84|1672.26|1670.26|0
1639435500000|2021-12-13 22:45:00|1672.81|1670.81|1673.06|1671.06|1673.14|1671.14|1672.52|1670.52|0
1639435800000|2021-12-13 22:50:00|1673.03|1671.03|1672.73|1670.73|1673.03|1671.03|1672.73|1670.73|0
1639436100000|2021-12-13 22:55:00|1672.84|1670.84|1672.77|1670.77|1673.21|1671.21|1672.73|1670.73|0
1639436400000|2021-12-13 23:00:00|1672.73|1670.73|1675.88|1673.88|1676.13|1674.13|1672.73|1670.73|0
1639436700000|2021-12-13 23:05:00|1676.38|1674.38|1676.38|1674.38|1676.63|1674.63|1676|1674|0
1639437000000|2021-12-13 23:10:00|1676.25|1674.25|1675|1673|1676.63|1674.63|1674.38|1672.38|0
1639437300000|2021-12-13 23:15:00|1674.88|1672.88|1674.88|1672.88|1675.25|1673.25|1673.38|1671.38|0
1639437600000|2021-12-13 23:20:00|1675.13|1673.13|1674.38|1672.38|1675.38|1673.38|1673.63|1671.63|0
1639437900000|2021-12-13 23:25:00|1674.13|1672.13|1672.25|1670.25|1675.63|1673.63|1671.63|1669.63|0
1639438200000|2021-12-13 23:30:00|1671.88|1669.88|1674.63|1672.63|1674.88|1672.88|1671.88|1669.88|0
1639438500000|2021-12-13 23:35:00|1675.13|1673.13|1674.88|1672.88|1676.13|1674.13|1674.63|1672.63|0
1639438800000|2021-12-13 23:40:00|1674.63|1672.63|1675.88|1673.88|1676.13|1674.13|1674.63|1672.63|0
1639439100000|2021-12-13 23:45:00|1676.13|1674.13|1674.88|1672.88|1676.38|1674.38|1674.63|1672.63|0
1639439400000|2021-12-13 23:50:00|1675|1673|1674.88|1672.88|1675.13|1673.13|1673.88|1671.88|0
1639439700000|2021-12-13 23:55:00|1674.63|1672.63|1675.13|1673.13|1675.13|1673.13|1674.13|1672.13|0
1639440000000|2021-12-14 00:00:00|1674.88|1672.88|1677.25|1675.25|1677.88|1675.88|1674.88|1672.88|0
1639440300000|2021-12-14 00:05:00|1677.38|1675.38|1677.88|1675.88|1677.88|1675.88|1676.75|1674.75|0
1639440600000|2021-12-14 00:10:00|1678.13|1676.13|1677.38|1675.38|1679.13|1677.13|1677.13|1675.13|0
1639440900000|2021-12-14 00:15:00|1677.88|1675.88|1678.63|1676.63|1679.13|1677.13|1677.38|1675.38|0
1639441200000|2021-12-14 00:20:00|1678.38|1676.38|1678.38|1676.38|1679.38|1677.38|1677.75|1675.75|0
1639441500000|2021-12-14 00:25:00|1678.5|1676.5|1677.38|1675.38|1679.13|1677.13|1676.63|1674.63|0
1639441800000|2021-12-14 00:30:00|1677.5|1675.5|1678.38|1676.38|1678.88|1676.88|1676.75|1674.75|0
1639442100000|2021-12-14 00:35:00|1678.25|1676.25|1676.13|1674.13|1678.63|1676.63|1676.13|1674.13|0
1639442400000|2021-12-14 00:40:00|1675.88|1673.88|1677.63|1675.63|1677.88|1675.88|1675.88|1673.88|0
1639442700000|2021-12-14 00:45:00|1677.88|1675.88|1679.38|1677.38|1679.63|1677.63|1677.5|1675.5|0
1639443000000|2021-12-14 00:50:00|1679.25|1677.25|1679.13|1677.13|1679.63|1677.63|1678.13|1676.13|0
1639443300000|2021-12-14 00:55:00|1679.38|1677.38|1679.63|1677.63|1679.88|1677.88|1678.38|1676.38|0
1639443600000|2021-12-14 01:00:00|1679.88|1677.88|1678.63|1676.63|1680.13|1678.13|1678.63|1676.63|0
1639443900000|2021-12-14 01:05:00|1678.75|1676.75|1679.38|1677.38|1679.63|1677.63|1678.63|1676.63|0
1639444200000|2021-12-14 01:10:00|1679.5|1677.5|1678.88|1676.88|1679.88|1677.88|1678.88|1676.88|0
1639444500000|2021-12-14 01:15:00|1678.75|1676.75|1677.88|1675.88|1678.75|1676.75|1676.88|1674.88|0
1639444800000|2021-12-14 01:20:00|1677.75|1675.75|1675.38|1673.38|1677.75|1675.75|1675.38|1673.38|0
1639445100000|2021-12-14 01:25:00|1675.5|1673.5|1676.13|1674.13|1676.88|1674.88|1675.5|1673.5|0
1639445400000|2021-12-14 01:30:00|1676.25|1674.25|1679.63|1677.63|1679.88|1677.88|1675.88|1673.88|0
1639445700000|2021-12-14 01:35:00|1679.5|1677.5|1678|1676|1679.88|1677.88|1677.38|1675.38|0
1639446000000|2021-12-14 01:40:00|1677.88|1675.88|1675.63|1673.63|1678.38|1676.38|1675.25|1673.25|0
1639446300000|2021-12-14 01:45:00|1675.38|1673.38|1676.38|1674.38|1677.13|1675.13|1675.38|1673.38|0
1639446600000|2021-12-14 01:50:00|1676.5|1674.5|1676.88|1674.88|1677.38|1675.38|1675.88|1673.88|0
1639446900000|2021-12-14 01:55:00|1677|1675|1677.13|1675.13|1677.63|1675.63|1676.38|1674.38|0
1639447200000|2021-12-14 02:00:00|1676.88|1674.88|1677.13|1675.13|1678.13|1676.13|1676.13|1674.13|0
1639447500000|2021-12-14 02:05:00|1676.63|1674.63|1676.13|1674.13|1677.13|1675.13|1675.88|1673.88|0
1639447800000|2021-12-14 02:10:00|1676.25|1674.25|1676.88|1674.88|1676.88|1674.88|1675.88|1673.88|0
1639448100000|2021-12-14 02:15:00|1676.75|1674.75|1675.13|1673.13|1676.75|1674.75|1675.13|1673.13|0
1639448400000|2021-12-14 02:20:00|1675.38|1673.38|1676.5|1674.5|1676.88|1674.88|1675.38|1673.38|0
1639448700000|2021-12-14 02:25:00|1676.38|1674.38|1676.13|1674.13|1677.13|1675.13|1676|1674|0
1639449000000|2021-12-14 02:30:00|1675.88|1673.88|1677.38|1675.38|1677.38|1675.38|1675.13|1673.13|0
1639449300000|2021-12-14 02:35:00|1677.5|1675.5|1676.5|1674.5|1677.63|1675.63|1676|1674|0
1639449600000|2021-12-14 02:40:00|1676.38|1674.38|1677.88|1675.88|1677.88|1675.88|1676.38|1674.38|0
1639449900000|2021-12-14 02:45:00|1678.13|1676.13|1676.5|1674.5|1678.13|1676.13|1676.13|1674.13|0
1639450200000|2021-12-14 02:50:00|1676.38|1674.38|1675.13|1673.13|1676.38|1674.38|1674.88|1672.88|0
1639450500000|2021-12-14 02:55:00|1674.88|1672.88|1675.38|1673.38|1676|1674|1674.88|1672.88|0
1639450800000|2021-12-14 03:00:00|1675.5|1673.5|1676.38|1674.38|1676.5|1674.5|1675.5|1673.5|0
1639451100000|2021-12-14 03:05:00|1676.13|1674.13|1675.38|1673.38|1676.63|1674.63|1675.13|1673.13|0
1639451400000|2021-12-14 03:10:00|1675.13|1673.13|1677.13|1675.13|1677.13|1675.13|1675.13|1673.13|0
1639451700000|2021-12-14 03:15:00|1677.25|1675.25|1677.63|1675.63|1677.63|1675.63|1677.13|1675.13|0
1639452000000|2021-12-14 03:20:00|1677.5|1675.5|1677.75|1675.75|1677.88|1675.88|1677.13|1675.13|0
1639452300000|2021-12-14 03:25:00|1677.88|1675.88|1677.63|1675.63|1677.88|1675.88|1677.38|1675.38|0
1639452600000|2021-12-14 03:30:00|1677.38|1675.38|1676.25|1674.25|1677.5|1675.5|1676.13|1674.13|0
1639452900000|2021-12-14 03:35:00|1676.13|1674.13|1673.38|1671.38|1676.13|1674.13|1670.38|1668.38|0
1639453200000|2021-12-14 03:40:00|1673.13|1671.13|1674.13|1672.13|1674.38|1672.38|1672.13|1670.13|0
1639453500000|2021-12-14 03:45:00|1674.38|1672.38|1675.13|1673.13|1675.38|1673.38|1673.88|1671.88|0
1639453800000|2021-12-14 03:50:00|1675.38|1673.38|1676.25|1674.25|1677.38|1675.38|1675.13|1673.13|0
1639454100000|2021-12-14 03:55:00|1676.63|1674.63|1677.25|1675.25|1677.88|1675.88|1676.38|1674.38|0
1639454400000|2021-12-14 04:00:00|1677.38|1675.38|1677.88|1675.88|1678.13|1676.13|1677.13|1675.13|0
1639454700000|2021-12-14 04:05:00|1678.13|1676.13|1678|1676|1678.13|1676.13|1677.63|1675.63|0
1639455000000|2021-12-14 04:10:00|1677.88|1675.88|1677.38|1675.38|1678.13|1676.13|1677.13|1675.13|0
1639455300000|2021-12-14 04:15:00|1677.13|1675.13|1677.63|1675.63|1678|1676|1677.13|1675.13|0
1639455600000|2021-12-14 04:20:00|1677.5|1675.5|1676.88|1674.88|1677.63|1675.63|1676.88|1674.88|0
1639455900000|2021-12-14 04:25:00|1677.13|1675.13|1676.88|1674.88|1677.38|1675.38|1676.63|1674.63|0
1639456200000|2021-12-14 04:30:00|1676.63|1674.63|1676.88|1674.88|1677.13|1675.13|1676.13|1674.13|0
1639456500000|2021-12-14 04:35:00|1677.13|1675.13|1676.88|1674.88|1677.13|1675.13|1676.63|1674.63|0
1639456800000|2021-12-14 04:40:00|1677|1675|1677.38|1675.38|1677.38|1675.38|1676.75|1674.75|0
1639457100000|2021-12-14 04:45:00|1677.25|1675.25|1676.88|1674.88|1677.63|1675.63|1676.63|1674.63|0
1639457400000|2021-12-14 04:50:00|1677|1675|1675.13|1673.13|1677.25|1675.25|1675.13|1673.13|0
1639457700000|2021-12-14 04:55:00|1675.38|1673.38|1676.38|1674.38|1676.38|1674.38|1675.25|1673.25|0
1639458000000|2021-12-14 05:00:00|1676.13|1674.13|1676.63|1674.63|1676.88|1674.88|1675.63|1673.63|0
1639458300000|2021-12-14 05:05:00|1676.88|1674.88|1675.88|1673.88|1676.88|1674.88|1675.88|1673.88|0
1639458600000|2021-12-14 05:10:00|1676.13|1674.13|1675.88|1673.88|1676.63|1674.63|1675.88|1673.88|0
1639458900000|2021-12-14 05:15:00|1676|1674|1675.63|1673.63|1676.13|1674.13|1675.13|1673.13|0
1639459200000|2021-12-14 05:20:00|1675.38|1673.38|1674.88|1672.88|1675.88|1673.88|1674.88|1672.88|0
1639459500000|2021-12-14 05:25:00|1675.13|1673.13|1676.38|1674.38|1676.63|1674.63|1675.13|1673.13|0
1639459800000|2021-12-14 05:30:00|1676.13|1674.13|1676.63|1674.63|1677.38|1675.38|1675.38|1673.38|0
1639460100000|2021-12-14 05:35:00|1676.75|1674.75|1677.38|1675.38|1677.88|1675.88|1676.75|1674.75|0
1639460400000|2021-12-14 05:40:00|1677.13|1675.13|1676.38|1674.38|1677.88|1675.88|1676.38|1674.38|0
1639460700000|2021-12-14 05:45:00|1676.63|1674.63|1676.13|1674.13|1676.63|1674.63|1675.88|1673.88|0
1639461000000|2021-12-14 05:50:00|1676.25|1674.25|1674.88|1672.88|1676.38|1674.38|1674.88|1672.88|0
1639461300000|2021-12-14 05:55:00|1675|1673|1675.63|1673.63|1676.38|1674.38|1674.63|1672.63|0
1639461600000|2021-12-14 06:00:00|1675.88|1673.88|1675.88|1673.88|1676.13|1674.13|1674.63|1672.63|0
1639461900000|2021-12-14 06:05:00|1676.13|1674.13|1675.38|1673.38|1676.13|1674.13|1675.13|1673.13|0
1639462200000|2021-12-14 06:10:00|1675.5|1673.5|1674.63|1672.63|1675.5|1673.5|1673.38|1671.38|0
1639462500000|2021-12-14 06:15:00|1674.5|1672.5|1674.38|1672.38|1675.13|1673.13|1673.75|1671.75|0
1639462800000|2021-12-14 06:20:00|1674.5|1672.5|1676.38|1674.38|1676.63|1674.63|1674.5|1672.5|0
1639463100000|2021-12-14 06:25:00|1676.25|1674.25|1677.13|1675.13|1677.38|1675.38|1676.25|1674.25|0
1639463400000|2021-12-14 06:30:00|1677.25|1675.25|1677.63|1675.63|1677.88|1675.88|1676.63|1674.63|0
1639463700000|2021-12-14 06:35:00|1677.38|1675.38|1677.25|1675.25|1677.63|1675.63|1677.13|1675.13|0
1639464000000|2021-12-14 06:40:00|1677.38|1675.38|1677.63|1675.63|1677.63|1675.63|1677.13|1675.13|0
1639464300000|2021-12-14 06:45:00|1677.75|1675.75|1679.25|1677.25|1679.88|1677.88|1677.75|1675.75|0
1639464600000|2021-12-14 06:50:00|1679.38|1677.38|1679.38|1677.38|1679.75|1677.75|1679.13|1677.13|0
1639464900000|2021-12-14 06:55:00|1679.13|1677.13|1678.13|1676.13|1679.13|1677.13|1678.13|1676.13|0
1639465200000|2021-12-14 07:00:00|1678.63|1676.63|1678.88|1676.88|1679.13|1677.13|1677.63|1675.63|0
1639465500000|2021-12-14 07:05:00|1679.13|1677.13|1676.88|1674.88|1679.38|1677.38|1676.88|1674.88|0
1639465800000|2021-12-14 07:10:00|1677|1675|1679.13|1677.13|1679.38|1677.38|1676.5|1674.5|0
1639466100000|2021-12-14 07:15:00|1679.38|1677.38|1682.63|1680.63|1683.13|1681.13|1679.13|1677.13|0
1639466400000|2021-12-14 07:20:00|1682.88|1680.88|1681.5|1679.5|1683.13|1681.13|1681.13|1679.13|0
1639466700000|2021-12-14 07:25:00|1681.63|1679.63|1681.13|1679.13|1681.63|1679.63|1680.88|1678.88|0
1639467000000|2021-12-14 07:30:00|1681.38|1679.38|1681.13|1679.13|1682.13|1680.13|1680.88|1678.88|0
1639467300000|2021-12-14 07:35:00|1681.38|1679.38|1680.13|1678.13|1681.38|1679.38|1680.13|1678.13|0
1639467600000|2021-12-14 07:40:00|1680.25|1678.25|1681.63|1679.63|1682.63|1680.63|1680.25|1678.25|0
1639467900000|2021-12-14 07:45:00|1681.75|1679.75|1681.25|1679.25|1682.13|1680.13|1680.38|1678.38|0
1639468200000|2021-12-14 07:50:00|1681.38|1679.38|1682.38|1680.38|1682.88|1680.88|1681.38|1679.38|0
1639468500000|2021-12-14 07:55:00|1682.63|1680.63|1680.88|1678.88|1682.63|1680.63|1680.38|1678.38|0
1639468800000|2021-12-14 08:00:00|1681.38|1679.38|1684.38|1682.38|1684.88|1682.88|1681.38|1679.38|0
1639469100000|2021-12-14 08:05:00|1684.43|1682.83|1685.93|1684.33|1686.43|1684.83|1684.43|1682.83|0
1639469400000|2021-12-14 08:10:00|1686.18|1684.58|1685.18|1683.58|1686.68|1685.08|1684.93|1683.33|0
1639469700000|2021-12-14 08:15:00|1684.68|1683.08|1683.18|1681.58|1685.05|1683.45|1682.93|1681.33|0
1639470000000|2021-12-14 08:20:00|1682.93|1681.33|1684.43|1682.83|1685.18|1683.58|1682.68|1681.08|0
1639470300000|2021-12-14 08:25:00|1684.68|1683.08|1683.3|1681.7|1684.93|1683.33|1682.8|1681.2|0
1639470600000|2021-12-14 08:30:00|1683.8|1682.2|1682.93|1681.33|1684.18|1682.58|1682.18|1680.58|0
1639470900000|2021-12-14 08:35:00|1683.18|1681.58|1683.93|1682.33|1683.93|1682.33|1681.8|1680.2|0
1639471200000|2021-12-14 08:40:00|1683.55|1681.95|1684.68|1683.08|1684.93|1683.33|1682.93|1681.33|0
1639471500000|2021-12-14 08:45:00|1684.43|1682.83|1682.8|1681.2|1684.68|1683.08|1682.68|1681.08|0
1639471800000|2021-12-14 08:50:00|1682.43|1680.83|1681.93|1680.33|1683.43|1681.83|1681.93|1680.33|0
1639472100000|2021-12-14 08:55:00|1681.68|1680.08|1680.43|1678.83|1682.43|1680.83|1680.43|1678.83|0
1639472400000|2021-12-14 09:00:00|1680.68|1679.08|1679.3|1677.7|1681.18|1679.58|1679.18|1677.58|0
1639472700000|2021-12-14 09:05:00|1679.43|1677.83|1683.43|1681.83|1683.43|1681.83|1679.43|1677.83|0
1639473000000|2021-12-14 09:10:00|1683.68|1682.08|1680.55|1678.95|1683.93|1682.33|1679.55|1677.95|0
1639473300000|2021-12-14 09:15:00|1680.68|1679.08|1680.68|1679.08|1681.68|1680.08|1680.43|1678.83|0
1639473600000|2021-12-14 09:20:00|1680.93|1679.33|1679.18|1677.58|1681.93|1680.33|1679.18|1677.58|0
1639473900000|2021-12-14 09:25:00|1679.43|1677.83|1678.68|1677.08|1681.18|1679.58|1678.68|1677.08|0
1639474200000|2021-12-14 09:30:00|1678.43|1676.83|1679.18|1677.58|1680.18|1678.58|1677.43|1675.83|0
1639474500000|2021-12-14 09:35:00|1678.93|1677.33|1671.55|1669.95|1679.18|1677.58|1671.55|1669.95|0
1639474800000|2021-12-14 09:40:00|1671.68|1670.08|1669.18|1667.58|1671.68|1670.08|1667.68|1666.08|0
1639475100000|2021-12-14 09:45:00|1668.68|1667.08|1668.3|1666.7|1670.68|1669.08|1667.68|1666.08|0
1639475400000|2021-12-14 09:50:00|1668.43|1666.83|1656.43|1654.83|1668.68|1667.08|1655.93|1654.33|0
1639475700000|2021-12-14 09:55:00|1656.68|1655.08|1653.18|1651.58|1658.43|1656.83|1652.93|1651.33|0
1639476000000|2021-12-14 10:00:00|1653.68|1652.08|1652.68|1651.08|1655.18|1653.58|1650.93|1649.33|0
1639476300000|2021-12-14 10:05:00|1653.18|1651.58|1656.93|1655.33|1656.93|1655.33|1651.93|1650.33|0
1639476600000|2021-12-14 10:10:00|1656.68|1655.08|1655.93|1654.33|1656.93|1655.33|1653.93|1652.33|0
1639476900000|2021-12-14 10:15:00|1655.68|1654.08|1653.68|1652.08|1656.43|1654.83|1653.43|1651.83|0
1639477200000|2021-12-14 10:20:00|1654.68|1653.08|1655.43|1653.83|1655.68|1654.08|1653.68|1652.08|0
1639477500000|2021-12-14 10:25:00|1655.68|1654.08|1656.43|1654.83|1656.93|1655.33|1654.68|1653.08|0
1639477800000|2021-12-14 10:30:00|1656.55|1654.95|1659.18|1657.58|1659.68|1658.08|1656.43|1654.83|0
1639478100000|2021-12-14 10:35:00|1658.18|1656.58|1657.93|1656.33|1659.8|1658.2|1657.68|1656.08|0
1639478400000|2021-12-14 10:40:00|1658.18|1656.58|1657.18|1655.58|1659.18|1657.58|1656.93|1655.33|0
1639478700000|2021-12-14 10:45:00|1657.43|1655.83|1655.18|1653.58|1658.18|1656.58|1654.68|1653.08|0
1639479000000|2021-12-14 10:50:00|1655.43|1653.83|1654.68|1653.08|1655.43|1653.83|1653.43|1651.83|0
1639479300000|2021-12-14 10:55:00|1654.43|1652.83|1656.43|1654.83|1657.18|1655.58|1654.43|1652.83|0
1639479600000|2021-12-14 11:00:00|1656.68|1655.08|1658.43|1656.83|1658.93|1657.33|1656.68|1655.08|0
1639479900000|2021-12-14 11:05:00|1659.18|1657.58|1660.68|1659.08|1660.68|1659.08|1658.68|1657.08|0
1639480200000|2021-12-14 11:10:00|1661.93|1660.33|1660.68|1659.08|1662.68|1661.08|1660.18|1658.58|0
1639480500000|2021-12-14 11:15:00|1661.18|1659.58|1659.8|1658.2|1661.43|1659.83|1659.68|1658.08|0
1639480800000|2021-12-14 11:20:00|1659.43|1657.83|1660.43|1658.83|1660.93|1659.33|1658.93|1657.33|0
1639481100000|2021-12-14 11:25:00|1660.3|1658.7|1658.93|1657.33|1660.68|1659.08|1657.68|1656.08|0
1639481400000|2021-12-14 11:30:00|1658.8|1657.2|1656.93|1655.33|1660.93|1659.33|1656.93|1655.33|0
1639481700000|2021-12-14 11:35:00|1657.18|1655.58|1658.43|1656.83|1658.68|1657.08|1657.18|1655.58|0
1639482000000|2021-12-14 11:40:00|1658.18|1656.58|1658.3|1656.7|1658.68|1657.08|1656.43|1654.83|0
1639482300000|2021-12-14 11:45:00|1657.93|1656.33|1658.18|1656.58|1662.18|1660.58|1656.93|1655.33|0
1639482600000|2021-12-14 11:50:00|1657.43|1655.83|1657.8|1656.2|1660.43|1658.83|1656.3|1654.7|0
1639482900000|2021-12-14 11:55:00|1657.55|1655.95|1658.43|1656.83|1660.18|1658.58|1657.55|1655.95|0
1639483200000|2021-12-14 12:00:00|1658.68|1657.08|1660.93|1659.33|1661.43|1659.83|1658.05|1656.45|0
1639483500000|2021-12-14 12:05:00|1661.18|1659.58|1661.68|1660.08|1662.68|1661.08|1660.43|1658.83|0
1639483800000|2021-12-14 12:10:00|1662.18|1660.58|1663.18|1661.58|1663.68|1662.08|1661.68|1660.08|0
1639484100000|2021-12-14 12:15:00|1662.93|1661.33|1663.68|1662.08|1664.18|1662.58|1662.93|1661.33|0
1639484400000|2021-12-14 12:20:00|1663.93|1662.33|1665.18|1663.58|1665.18|1663.58|1663.43|1661.83|0
1639484700000|2021-12-14 12:25:00|1665.68|1664.08|1664.93|1663.33|1665.93|1664.33|1663.43|1661.83|0
1639485000000|2021-12-14 12:30:00|1665.18|1663.58|1664.18|1662.58|1665.18|1663.58|1662.68|1661.08|0
1639485300000|2021-12-14 12:35:00|1663.93|1662.33|1661.18|1659.58|1664.18|1662.58|1661.18|1659.58|0
1639485600000|2021-12-14 12:40:00|1661.3|1659.7|1660.68|1659.08|1661.8|1660.2|1658.43|1656.83|0
1639485900000|2021-12-14 12:45:00|1660.43|1658.83|1661.43|1659.83|1661.68|1660.08|1660.18|1658.58|0
1639486200000|2021-12-14 12:50:00|1661.18|1659.58|1660.8|1659.2|1661.68|1660.08|1660.43|1658.83|0
1639486500000|2021-12-14 12:55:00|1660.43|1658.83|1660.43|1658.83|1661.18|1659.58|1659.68|1658.08|0
1639486800000|2021-12-14 13:00:00|1660.68|1659.08|1660.43|1658.83|1661.68|1660.08|1659.93|1658.33|0
1639487100000|2021-12-14 13:05:00|1660.18|1658.58|1662.68|1661.08|1664.18|1662.58|1659.43|1657.83|0
1639487400000|2021-12-14 13:10:00|1662.93|1661.33|1661.8|1660.2|1663.68|1662.08|1661.68|1660.08|0
1639487700000|2021-12-14 13:15:00|1661.93|1660.33|1661.93|1660.33|1662.43|1660.83|1661.18|1659.58|0
1639488000000|2021-12-14 13:20:00|1661.43|1659.83|1659.18|1657.58|1661.43|1659.83|1657.18|1655.58|0
1639488300000|2021-12-14 13:25:00|1659.43|1657.83|1659.3|1657.7|1659.68|1658.08|1657.3|1655.7|0
1639488600000|2021-12-14 13:30:00|1659.55|1657.95|1645.55|1643.95|1659.55|1657.95|1645.55|1643.95|0
1639488900000|2021-12-14 13:35:00|1644.93|1643.33|1646.3|1644.7|1649.43|1647.83|1644.68|1643.08|0
1639489200000|2021-12-14 13:40:00|1646.18|1644.58|1642.55|1640.95|1647.43|1645.83|1641.55|1639.95|0
1639489500000|2021-12-14 13:45:00|1642.3|1640.7|1639.68|1638.08|1642.3|1640.7|1638.93|1637.33|0
1639489800000|2021-12-14 13:50:00|1639.18|1637.58|1641.05|1639.45|1642.18|1640.58|1638.68|1637.08|0
1639490100000|2021-12-14 13:55:00|1641.18|1639.58|1641.43|1639.83|1643.93|1642.33|1640.43|1638.83|0
1639490400000|2021-12-14 14:00:00|1641.18|1639.58|1642.93|1641.33|1643.68|1642.08|1639.68|1638.08|0
1639490700000|2021-12-14 14:05:00|1642.68|1641.08|1637.68|1636.08|1643.18|1641.58|1637.68|1636.08|0
1639491000000|2021-12-14 14:10:00|1637.93|1636.33|1640.18|1638.58|1640.68|1639.08|1634.68|1633.08|0
1639491300000|2021-12-14 14:15:00|1640.43|1638.83|1638.93|1637.33|1640.93|1639.33|1637.68|1636.08|0
1639491600000|2021-12-14 14:20:00|1638.18|1636.58|1635.43|1633.83|1639.93|1638.33|1635.18|1633.58|0
1639491900000|2021-12-14 14:25:00|1635.18|1633.58|1635.43|1633.83|1637.43|1635.83|1634.18|1632.58|0
1639492200000|2021-12-14 14:30:00|1634.93|1633.33|1644.18|1642.58|1644.18|1642.58|1633.68|1632.08|0
1639492500000|2021-12-14 14:35:00|1645.18|1643.58|1646.93|1645.33|1649.43|1647.83|1643.18|1641.58|0
1639492800000|2021-12-14 14:40:00|1647.68|1646.08|1657.43|1655.83|1657.43|1655.83|1647.43|1645.83|0
1639493100000|2021-12-14 14:45:00|1657.68|1656.08|1653.43|1651.83|1661.93|1660.33|1649.43|1647.83|0
1639493400000|2021-12-14 14:50:00|1653.93|1652.33|1651.43|1649.83|1655.18|1653.58|1648.93|1647.33|0
1639493700000|2021-12-14 14:55:00|1651.93|1650.33|1650.68|1649.08|1657.43|1655.83|1647.93|1646.33|0
1639494000000|2021-12-14 15:00:00|1649.43|1647.83|1643.93|1642.33|1651.68|1650.08|1643.43|1641.83|0
1639494300000|2021-12-14 15:05:00|1643.68|1642.08|1644.93|1643.33|1649.43|1647.83|1642.68|1641.08|0
1639494600000|2021-12-14 15:10:00|1644.3|1642.7|1638.93|1637.33|1644.93|1643.33|1636.43|1634.83|0
1639494900000|2021-12-14 15:15:00|1638.43|1636.83|1638.43|1636.83|1640.18|1638.58|1636.43|1634.83|0
1639495200000|2021-12-14 15:20:00|1638.8|1637.2|1646.18|1644.58|1646.43|1644.83|1635.93|1634.33|0
1639495500000|2021-12-14 15:25:00|1646.43|1644.83|1647.43|1645.83|1651.68|1650.08|1646.43|1644.83|0
1639495800000|2021-12-14 15:30:00|1646.43|1644.83|1642.43|1640.83|1647.93|1646.33|1641.68|1640.08|0
1639496100000|2021-12-14 15:35:00|1642.18|1640.58|1638.43|1636.83|1643.93|1642.33|1637.68|1636.08|0
1639496400000|2021-12-14 15:40:00|1638.18|1636.58|1634.18|1632.58|1639.68|1638.08|1631.93|1630.33|0
1639496700000|2021-12-14 15:45:00|1634.43|1632.83|1624.68|1623.08|1635.93|1634.33|1624.18|1622.58|0
1639497000000|2021-12-14 15:50:00|1626.18|1624.58|1620.93|1619.33|1626.68|1625.08|1620.93|1619.33|0
1639497300000|2021-12-14 15:55:00|1620.68|1619.08|1621.18|1619.58|1621.68|1620.08|1615.93|1614.33|0
1639497600000|2021-12-14 16:00:00|1620.05|1618.45|1620.43|1618.83|1621.18|1619.58|1615.43|1613.83|0
1639497900000|2021-12-14 16:05:00|1620.93|1619.33|1620.93|1619.33|1624.18|1622.58|1619.93|1618.33|0
1639498200000|2021-12-14 16:10:00|1621.93|1620.33|1617.18|1615.58|1623.43|1621.83|1616.93|1615.33|0
1639498500000|2021-12-14 16:15:00|1617.93|1616.33|1620.8|1619.2|1623.18|1621.58|1616.43|1614.83|0
1639498800000|2021-12-14 16:20:00|1619.68|1618.08|1620.43|1618.83|1623.68|1622.08|1616.93|1615.33|0
1639499100000|2021-12-14 16:25:00|1620.18|1618.58|1624.68|1623.08|1625.43|1623.83|1619.43|1617.83|0
1639499400000|2021-12-14 16:30:00|1624.93|1623.33|1618.93|1617.33|1625.93|1624.33|1617.68|1616.08|0
1639499700000|2021-12-14 16:35:00|1619.18|1617.58|1618.43|1616.83|1620.68|1619.08|1617.43|1615.83|0
1639500000000|2021-12-14 16:40:00|1617.68|1616.08|1618.18|1616.58|1621.93|1620.33|1616.93|1615.33|0
1639500300000|2021-12-14 16:45:00|1617.43|1615.83|1618.43|1616.83|1621.18|1619.58|1616.93|1615.33|0
1639500600000|2021-12-14 16:50:00|1618.05|1616.45|1616.68|1615.08|1620.93|1619.33|1616.18|1614.58|0
1639500900000|2021-12-14 16:55:00|1616.93|1615.33|1614.18|1612.58|1618.68|1617.08|1611.18|1609.58|0
1639501200000|2021-12-14 17:00:00|1613.93|1612.33|1610.18|1608.58|1615.05|1613.45|1610.18|1608.58|0
1639501500000|2021-12-14 17:05:00|1610.93|1609.33|1615.18|1613.58|1615.68|1614.08|1608.18|1606.58|0
1639501800000|2021-12-14 17:10:00|1614.68|1613.08|1611.93|1610.33|1616.18|1614.58|1611.18|1609.58|0
1639502100000|2021-12-14 17:15:00|1611.43|1609.83|1610.68|1609.08|1612.43|1610.83|1608.18|1606.58|0
1639502400000|2021-12-14 17:20:00|1610.93|1609.33|1611.93|1610.33|1614.43|1612.83|1610.18|1608.58|0
1639502700000|2021-12-14 17:25:00|1611.68|1610.08|1615.93|1614.33|1616.18|1614.58|1610.43|1608.83|0
1639503000000|2021-12-14 17:30:00|1614.93|1613.33|1614.93|1613.33|1616.68|1615.08|1611.68|1610.08|0
1639503300000|2021-12-14 17:35:00|1615.18|1613.58|1611.18|1609.58|1615.68|1614.08|1610.93|1609.33|0
1639503600000|2021-12-14 17:40:00|1611.68|1610.08|1608.18|1606.58|1612.18|1610.58|1608.18|1606.58|0
1639503900000|2021-12-14 17:45:00|1607.93|1606.33|1607.93|1606.33|1610.68|1609.08|1606.68|1605.08|0
1639504200000|2021-12-14 17:50:00|1607.68|1606.08|1610.43|1608.83|1610.43|1608.83|1607.43|1605.83|0
1639504500000|2021-12-14 17:55:00|1610.18|1608.58|1610.43|1608.83|1610.93|1609.33|1607.93|1606.33|0
1639504800000|2021-12-14 18:00:00|1610.18|1608.58|1614.68|1613.08|1615.43|1613.83|1608.68|1607.08|0
1639505100000|2021-12-14 18:05:00|1614.43|1612.83|1616.68|1615.08|1617.43|1615.83|1613.93|1612.33|0
1639505400000|2021-12-14 18:10:00|1616.43|1614.83|1615.43|1613.83|1617.93|1616.33|1613.68|1612.08|0
1639505700000|2021-12-14 18:15:00|1615.68|1614.08|1615.18|1613.58|1616.18|1614.58|1613.43|1611.83|0
1639506000000|2021-12-14 18:20:00|1615.43|1613.83|1614.93|1613.33|1615.93|1614.33|1613.18|1611.58|0
1639506300000|2021-12-14 18:25:00|1614.68|1613.08|1617.68|1616.08|1618.68|1617.08|1613.43|1611.83|0
1639506600000|2021-12-14 18:30:00|1617.43|1615.83|1614.93|1613.33|1617.68|1616.08|1614.68|1613.08|0
1639506900000|2021-12-14 18:35:00|1615.18|1613.58|1614.93|1613.33|1617.43|1615.83|1613.93|1612.33|0
1639507200000|2021-12-14 18:40:00|1614.68|1613.08|1611.68|1610.08|1614.93|1613.33|1611.68|1610.08|0
1639507500000|2021-12-14 18:45:00|1611.93|1610.33|1611.43|1609.83|1613.43|1611.83|1611.18|1609.58|0
1639507800000|2021-12-14 18:50:00|1611.68|1610.08|1610.93|1609.33|1613.68|1612.08|1609.68|1608.08|0
1639508100000|2021-12-14 18:55:00|1610.68|1609.08|1610.68|1609.08|1611.18|1609.58|1608.43|1606.83|0
1639508400000|2021-12-14 19:00:00|1610.18|1608.58|1615.68|1614.08|1617.18|1615.58|1609.18|1607.58|0
1639508700000|2021-12-14 19:05:00|1615.43|1613.83|1622.68|1621.08|1622.68|1621.08|1614.68|1613.08|0
1639509000000|2021-12-14 19:10:00|1622.43|1620.83|1622.43|1620.83|1625.43|1623.83|1621.68|1620.08|0
1639509300000|2021-12-14 19:15:00|1622.18|1620.58|1623.93|1622.33|1624.93|1623.33|1622.18|1620.58|0
1639509600000|2021-12-14 19:20:00|1623.68|1622.08|1625.93|1624.33|1625.93|1624.33|1620.68|1619.08|0
1639509900000|2021-12-14 19:25:00|1625.68|1624.08|1623.68|1622.08|1626.93|1625.33|1622.43|1620.83|0
1639510200000|2021-12-14 19:30:00|1622.93|1621.33|1626.43|1624.83|1627.43|1625.83|1621.68|1620.08|0
1639510500000|2021-12-14 19:35:00|1626.18|1624.58|1625.43|1623.83|1627.18|1625.58|1623.18|1621.58|0
1639510800000|2021-12-14 19:40:00|1625.93|1624.33|1628.18|1626.58|1628.68|1627.08|1624.68|1623.08|0
1639511100000|2021-12-14 19:45:00|1627.93|1626.33|1626.68|1625.08|1630.43|1628.83|1626.18|1624.58|0
1639511400000|2021-12-14 19:50:00|1626.43|1624.83|1626.68|1625.08|1627.43|1625.83|1624.43|1622.83|0
1639511700000|2021-12-14 19:55:00|1626.55|1624.95|1628.68|1627.08|1628.93|1627.33|1624.93|1623.33|0
1639512000000|2021-12-14 20:00:00|1628.43|1626.83|1635.18|1633.58|1635.43|1633.83|1628.18|1626.58|0
1639512300000|2021-12-14 20:05:00|1634.93|1633.33|1637.93|1636.33|1638.43|1636.83|1633.68|1632.08|0
1639512600000|2021-12-14 20:10:00|1638.43|1636.83|1636.43|1634.83|1640.43|1638.83|1634.43|1632.83|0
1639512900000|2021-12-14 20:15:00|1637.18|1635.58|1639.68|1638.08|1639.68|1638.08|1634.43|1632.83|0
1639513200000|2021-12-14 20:20:00|1638.68|1637.08|1638.93|1637.33|1640.18|1638.58|1636.18|1634.58|0
1639513500000|2021-12-14 20:25:00|1639.18|1637.58|1643.18|1641.58|1643.68|1642.08|1637.43|1635.83|0
1639513800000|2021-12-14 20:30:00|1642.68|1641.08|1644.93|1643.33|1646.18|1644.58|1641.18|1639.58|0
1639514100000|2021-12-14 20:35:00|1645.18|1643.58|1642.68|1641.08|1648.18|1646.58|1641.93|1640.33|0
1639514400000|2021-12-14 20:40:00|1642.93|1641.33|1635.68|1634.08|1642.93|1641.33|1635.68|1634.08|0
1639514700000|2021-12-14 20:45:00|1635.93|1634.33|1632.55|1630.95|1638.93|1637.33|1632.43|1630.83|0
1639515000000|2021-12-14 20:50:00|1633.55|1631.95|1629.43|1627.83|1636.68|1635.08|1628.93|1627.33|0
1639515300000|2021-12-14 20:55:00|1629.68|1628.08|1638.68|1637.08|1638.68|1637.08|1629.18|1627.58|0
1639515600000|2021-12-14 21:00:00|1639.43|1637.83|1636.93|1635.33|1639.43|1637.83|1634.93|1633.33|0
1639515900000|2021-12-14 21:05:00|1636.43|1634.83|1638.43|1636.83|1638.68|1637.08|1636.43|1634.83|0
1639516200000|2021-12-14 21:10:00|1638.05|1636.45|1634.68|1633.08|1638.68|1637.08|1634.18|1632.58|0
1639516500000|2021-12-14 21:15:00|1634.88|1632.88|1635.88|1633.88|1635.88|1633.88|1634.88|1632.88|0
1639516800000|2021-12-14 21:20:00|1636.13|1634.13|1637.13|1635.13|1637.13|1635.13|1635.38|1633.38|0
1639517100000|2021-12-14 21:25:00|1637.38|1635.38|1636.63|1634.63|1637.38|1635.38|1636.63|1634.63|0
1639517400000|2021-12-14 21:30:00|1637.13|1635.13|1637.38|1635.38|1638.63|1636.63|1637.13|1635.13|0
1639517700000|2021-12-14 21:35:00|1637.88|1635.88|1638.25|1636.25|1638.38|1636.38|1637.88|1635.88|0
1639518000000|2021-12-14 21:40:00|1638.38|1636.38|1638.88|1636.88|1639.13|1637.13|1638.38|1636.38|0
1639518300000|2021-12-14 21:45:00|1639.13|1637.13|1639.38|1637.38|1639.38|1637.38|1637.75|1635.75|0
1639518600000|2021-12-14 21:50:00|1639.63|1637.63|1639.63|1637.63|1639.88|1637.88|1639.63|1637.63|0
1639518900000|2021-12-14 21:55:00|1639.88|1637.88|1639.5|1637.5|1639.88|1637.88|1639.25|1637.25|0
1639519200000|2021-12-14 22:00:00|1639.07|1637.07|1639.07|1637.07|1639.37|1637.37|1638.67|1636.67|0
1639519500000|2021-12-14 22:05:00|1639.11|1637.11|1638.49|1636.49|1639.11|1637.11|1638.38|1636.38|0
1639519800000|2021-12-14 22:10:00|1638.53|1636.53|1638.86|1636.86|1638.86|1636.86|1638.53|1636.53|0
1639520100000|2021-12-14 22:15:00|1638.97|1636.97|1638.82|1636.82|1639.04|1637.04|1638.64|1636.64|0
1639520400000|2021-12-14 22:20:00|1638.71|1636.71|1638.71|1636.71|1638.86|1636.86|1638.71|1636.71|0
1639520700000|2021-12-14 22:25:00|1638.75|1636.75|1638.6|1636.6|1638.75|1636.75|1638.49|1636.49|0
1639521000000|2021-12-14 22:30:00|1638.67|1636.67|1638.71|1636.71|1638.71|1636.71|1638.56|1636.56|0
1639521300000|2021-12-14 22:35:00|1638.75|1636.75|1638.38|1636.38|1638.97|1636.97|1638.24|1636.24|0
1639521600000|2021-12-14 22:40:00|1638.42|1636.42|1638.27|1636.27|1638.42|1636.42|1638.24|1636.24|0
1639521900000|2021-12-14 22:45:00|1638.31|1636.31|1638.42|1636.42|1638.56|1636.56|1638.31|1636.31|0
1639522200000|2021-12-14 22:50:00|1638.67|1636.67|1638.67|1636.67|1638.75|1636.75|1638.6|1636.6|0
1639522500000|2021-12-14 22:55:00|1638.71|1636.71|1638.82|1636.82|1639.18|1637.18|1638.71|1636.71|0
1639522800000|2021-12-14 23:00:00|1639|1637|1639.88|1637.88|1640.13|1638.13|1638.5|1636.5|0
1639523100000|2021-12-14 23:05:00|1640.13|1638.13|1639.88|1637.88|1640.13|1638.13|1639.38|1637.38|0
1639523400000|2021-12-14 23:10:00|1640|1638|1641.88|1639.88|1642.13|1640.13|1639.88|1637.88|0
1639523700000|2021-12-14 23:15:00|1642.13|1640.13|1639.88|1637.88|1642.13|1640.13|1639.88|1637.88|0
1639524000000|2021-12-14 23:20:00|1640.13|1638.13|1637.13|1635.13|1641.13|1639.13|1637.13|1635.13|0
1639524300000|2021-12-14 23:25:00|1637.25|1635.25|1635.38|1633.38|1637.88|1635.88|1635.38|1633.38|0
1639524600000|2021-12-14 23:30:00|1635.63|1633.63|1636.88|1634.88|1636.88|1634.88|1634.38|1632.38|0
1639524900000|2021-12-14 23:35:00|1636.38|1634.38|1635.63|1633.63|1637.13|1635.13|1635.13|1633.13|0
1639525200000|2021-12-14 23:40:00|1635.88|1633.88|1637.38|1635.38|1637.5|1635.5|1635.13|1633.13|0
1639525500000|2021-12-14 23:45:00|1637.13|1635.13|1637.63|1635.63|1637.63|1635.63|1636.88|1634.88|0
1639525800000|2021-12-14 23:50:00|1637.5|1635.5|1638.5|1636.5|1638.88|1636.88|1637.13|1635.13|0
1639526100000|2021-12-14 23:55:00|1638.38|1636.38|1637.38|1635.38|1638.88|1636.88|1637.38|1635.38|0
1639526400000|2021-12-15 00:00:00|1637.88|1635.88|1639.88|1637.88|1639.88|1637.88|1636.88|1634.88|0
1639526700000|2021-12-15 00:05:00|1640.13|1638.13|1641.88|1639.88|1642.38|1640.38|1639.63|1637.63|0
1639527000000|2021-12-15 00:10:00|1641.63|1639.63|1641.38|1639.38|1642.5|1640.5|1641.13|1639.13|0
1639527300000|2021-12-15 00:15:00|1641.13|1639.13|1642.13|1640.13|1642.63|1640.63|1641.13|1639.13|0
1639527600000|2021-12-15 00:20:00|1642|1640|1642.63|1640.63|1642.63|1640.63|1640.38|1638.38|0
1639527900000|2021-12-15 00:25:00|1642.38|1640.38|1643.13|1641.13|1643.38|1641.38|1642.38|1640.38|0
1639528200000|2021-12-15 00:30:00|1643.38|1641.38|1643.88|1641.88|1643.88|1641.88|1642.63|1640.63|0
1639528500000|2021-12-15 00:35:00|1644.13|1642.13|1644.13|1642.13|1644.38|1642.38|1642.88|1640.88|0
1639528800000|2021-12-15 00:40:00|1643.88|1641.88|1642.13|1640.13|1644.13|1642.13|1641.88|1639.88|0
1639529100000|2021-12-15 00:45:00|1642.25|1640.25|1642.13|1640.13|1642.88|1640.88|1641.88|1639.88|0
1639529400000|2021-12-15 00:50:00|1641.88|1639.88|1642.38|1640.38|1643.13|1641.13|1641.63|1639.63|0
1639529700000|2021-12-15 00:55:00|1642.5|1640.5|1642.63|1640.63|1643.38|1641.38|1642.13|1640.13|0
1639530000000|2021-12-15 01:00:00|1642.38|1640.38|1641.63|1639.63|1642.88|1640.88|1640.63|1638.63|0
1639530300000|2021-12-15 01:05:00|1641.38|1639.38|1640.5|1638.5|1641.38|1639.38|1640.38|1638.38|0
1639530600000|2021-12-15 01:10:00|1640.63|1638.63|1639.25|1637.25|1640.88|1638.88|1639.13|1637.13|0
1639530900000|2021-12-15 01:15:00|1639.13|1637.13|1637.13|1635.13|1639.13|1637.13|1635.38|1633.38|0
1639531200000|2021-12-15 01:20:00|1637.38|1635.38|1638.38|1636.38|1639.5|1637.5|1637.13|1635.13|0
1639531500000|2021-12-15 01:25:00|1638.25|1636.25|1634|1632|1638.63|1636.63|1633.88|1631.88|0
1639531800000|2021-12-15 01:30:00|1633.63|1631.63|1634.13|1632.13|1635.63|1633.63|1632.88|1630.88|0
1639532100000|2021-12-15 01:35:00|1634.38|1632.38|1636.63|1634.63|1636.63|1634.63|1633.38|1631.38|0
1639532400000|2021-12-15 01:40:00|1636.88|1634.88|1637.25|1635.25|1638.13|1636.13|1636.63|1634.63|0
1639532700000|2021-12-15 01:45:00|1637.13|1635.13|1637.38|1635.38|1638.38|1636.38|1636.63|1634.63|0
1639533000000|2021-12-15 01:50:00|1637.63|1635.63|1638|1636|1639.38|1637.38|1636.88|1634.88|0
1639533300000|2021-12-15 01:55:00|1637.88|1635.88|1640.13|1638.13|1640.63|1638.63|1637.88|1635.88|0
1639533600000|2021-12-15 02:00:00|1639.88|1637.88|1640.13|1638.13|1641.63|1639.63|1639.38|1637.38|0
1639533900000|2021-12-15 02:05:00|1640|1638|1639.38|1637.38|1640.63|1638.63|1639.13|1637.13|0
1639534200000|2021-12-15 02:10:00|1639.13|1637.13|1639.63|1637.63|1639.88|1637.88|1638.5|1636.5|0
1639534500000|2021-12-15 02:15:00|1639.88|1637.88|1637|1635|1640.38|1638.38|1636.63|1634.63|0
1639534800000|2021-12-15 02:20:00|1636.88|1634.88|1638.13|1636.13|1638.13|1636.13|1636.38|1634.38|0
1639535100000|2021-12-15 02:25:00|1637.88|1635.88|1636.63|1634.63|1638.13|1636.13|1635.63|1633.63|0
1639535400000|2021-12-15 02:30:00|1637|1635|1639.88|1637.88|1640.13|1638.13|1636.38|1634.38|0
1639535700000|2021-12-15 02:35:00|1640|1638|1641.38|1639.38|1641.63|1639.63|1639.63|1637.63|0
1639536000000|2021-12-15 02:40:00|1640.63|1638.63|1640.38|1638.38|1641.63|1639.63|1639.88|1637.88|0
1639536300000|2021-12-15 02:45:00|1640.5|1638.5|1641.13|1639.13|1641.38|1639.38|1639.88|1637.88|0
1639536600000|2021-12-15 02:50:00|1640.88|1638.88|1641.63|1639.63|1642.38|1640.38|1640.88|1638.88|0
1639536900000|2021-12-15 02:55:00|1641.88|1639.88|1641.88|1639.88|1642.38|1640.38|1640.88|1638.88|0
1639537200000|2021-12-15 03:00:00|1642.13|1640.13|1642.38|1640.38|1643.13|1641.13|1641.88|1639.88|0
1639537500000|2021-12-15 03:05:00|1642.25|1640.25|1642.63|1640.63|1642.63|1640.63|1642.13|1640.13|0
1639537800000|2021-12-15 03:10:00|1642.38|1640.38|1643.5|1641.5|1644.13|1642.13|1642.13|1640.13|0
1639538100000|2021-12-15 03:15:00|1643.63|1641.63|1642.5|1640.5|1643.63|1641.63|1641.75|1639.75|0
1639538400000|2021-12-15 03:20:00|1642.88|1640.88|1643.13|1641.13|1643.38|1641.38|1642.63|1640.63|0
1639538700000|2021-12-15 03:25:00|1643|1641|1642.13|1640.13|1643|1641|1642|1640|0
1639539000000|2021-12-15 03:30:00|1642.25|1640.25|1642.13|1640.13|1642.88|1640.88|1642.13|1640.13|0
1639539300000|2021-12-15 03:35:00|1642.25|1640.25|1643|1641|1643.25|1641.25|1642.13|1640.13|0
1639539600000|2021-12-15 03:40:00|1642.88|1640.88|1643.38|1641.38|1643.38|1641.38|1642.88|1640.88|0
1639539900000|2021-12-15 03:45:00|1643.63|1641.63|1644.38|1642.38|1644.63|1642.63|1643.38|1641.38|0
1639540200000|2021-12-15 03:50:00|1644.13|1642.13|1644.75|1642.75|1644.88|1642.88|1644.13|1642.13|0
1639540500000|2021-12-15 03:55:00|1644.63|1642.63|1644.38|1642.38|1644.88|1642.88|1644.13|1642.13|0
1639540800000|2021-12-15 04:00:00|1644.63|1642.63|1644.38|1642.38|1644.88|1642.88|1644.38|1642.38|0
1639541100000|2021-12-15 04:05:00|1644.13|1642.13|1644.63|1642.63|1644.63|1642.63|1644.13|1642.13|0
1639541400000|2021-12-15 04:10:00|1644.38|1642.38|1644.38|1642.38|1644.5|1642.5|1644.13|1642.13|0
1639541700000|2021-12-15 04:15:00|1644|1642|1644.88|1642.88|1645.13|1643.13|1644|1642|0
1639542000000|2021-12-15 04:20:00|1644.63|1642.63|1644.13|1642.13|1644.88|1642.88|1643.88|1641.88|0
1639542300000|2021-12-15 04:25:00|1644|1642|1643.13|1641.13|1644.13|1642.13|1642.88|1640.88|0
1639542600000|2021-12-15 04:30:00|1643.38|1641.38|1644.38|1642.38|1644.38|1642.38|1643.13|1641.13|0
1639542900000|2021-12-15 04:35:00|1644.63|1642.63|1644.88|1642.88|1644.88|1642.88|1644.13|1642.13|0
1639543200000|2021-12-15 04:40:00|1644.63|1642.63|1644.63|1642.63|1645.13|1643.13|1644.63|1642.63|0
1639543500000|2021-12-15 04:45:00|1644.38|1642.38|1644.88|1642.88|1644.88|1642.88|1644.38|1642.38|0
1639543800000|2021-12-15 04:50:00|1644.63|1642.63|1644.13|1642.13|1644.88|1642.88|1644.13|1642.13|0
1639544100000|2021-12-15 04:55:00|1644.38|1642.38|1644.13|1642.13|1644.63|1642.63|1643.88|1641.88|0
1639544400000|2021-12-15 05:00:00|1644.25|1642.25|1644.63|1642.63|1644.63|1642.63|1643.63|1641.63|0
1639544700000|2021-12-15 05:05:00|1644.38|1642.38|1642.88|1640.88|1644.5|1642.5|1642.88|1640.88|0
1639545000000|2021-12-15 05:10:00|1642.63|1640.63|1641.88|1639.88|1642.63|1640.63|1641.13|1639.13|0
1639545300000|2021-12-15 05:15:00|1642.13|1640.13|1641.88|1639.88|1642.88|1640.88|1641.88|1639.88|0
1639545600000|2021-12-15 05:20:00|1641.75|1639.75|1642|1640|1642.13|1640.13|1640.88|1638.88|0
1639545900000|2021-12-15 05:25:00|1641.88|1639.88|1643.38|1641.38|1643.38|1641.38|1641.88|1639.88|0
1639546200000|2021-12-15 05:30:00|1643.13|1641.13|1645.13|1643.13|1645.13|1643.13|1642.88|1640.88|0
1639546500000|2021-12-15 05:35:00|1644.63|1642.63|1644.63|1642.63|1644.88|1642.88|1644.25|1642.25|0
1639546800000|2021-12-15 05:40:00|1644.75|1642.75|1644.63|1642.63|1645.13|1643.13|1644.63|1642.63|0
1639547100000|2021-12-15 05:45:00|1644.75|1642.75|1645.13|1643.13|1645.13|1643.13|1644.63|1642.63|0
1639547400000|2021-12-15 05:50:00|1644.88|1642.88|1645.13|1643.13|1645.13|1643.13|1644.88|1642.88|0
1639547700000|2021-12-15 05:55:00|1644.88|1642.88|1644.38|1642.38|1646.13|1644.13|1644.13|1642.13|0
1639548000000|2021-12-15 06:00:00|1645.63|1643.63|1646.88|1644.88|1647.38|1645.38|1644.38|1642.38|0
1639548300000|2021-12-15 06:05:00|1646.75|1644.75|1646.13|1644.13|1647.38|1645.38|1645.88|1643.88|0
1639548600000|2021-12-15 06:10:00|1646.25|1644.25|1646.13|1644.13|1646.75|1644.75|1644.88|1642.88|0
1639548900000|2021-12-15 06:15:00|1646.25|1644.25|1645.13|1643.13|1646.75|1644.75|1645|1643|0
1639549200000|2021-12-15 06:20:00|1645.38|1643.38|1643.88|1641.88|1645.63|1643.63|1643.63|1641.63|0
1639549500000|2021-12-15 06:25:00|1643.75|1641.75|1643.63|1641.63|1644.13|1642.13|1643.38|1641.38|0
1639549800000|2021-12-15 06:30:00|1643.88|1641.88|1639.38|1637.38|1644.13|1642.13|1639.38|1637.38|0
1639550100000|2021-12-15 06:35:00|1639.13|1637.13|1640|1638|1640|1638|1638.5|1636.5|0
1639550400000|2021-12-15 06:40:00|1640.13|1638.13|1639.13|1637.13|1640.75|1638.75|1638.63|1636.63|0
1639550700000|2021-12-15 06:45:00|1638.88|1636.88|1640.13|1638.13|1640.13|1638.13|1638.88|1636.88|0
1639551000000|2021-12-15 06:50:00|1640|1638|1637.38|1635.38|1640.13|1638.13|1637.38|1635.38|0
1639551300000|2021-12-15 06:55:00|1637.63|1635.63|1637.38|1635.38|1637.75|1635.75|1636.13|1634.13|0
1639551600000|2021-12-15 07:00:00|1636.88|1634.88|1634|1632|1638.63|1636.63|1633.13|1631.13|0
1639551900000|2021-12-15 07:05:00|1633.88|1631.88|1635.13|1633.13|1635.88|1633.88|1633.88|1631.88|0
1639552200000|2021-12-15 07:10:00|1634.88|1632.88|1635.38|1633.38|1635.63|1633.63|1633.25|1631.25|0
1639552500000|2021-12-15 07:15:00|1635.5|1633.5|1635.88|1633.88|1636.5|1634.5|1634.63|1632.63|0
1639552800000|2021-12-15 07:20:00|1636.38|1634.38|1637.13|1635.13|1637.38|1635.38|1635.38|1633.38|0
1639553100000|2021-12-15 07:25:00|1636.88|1634.88|1636.38|1634.38|1637.13|1635.13|1635.38|1633.38|0
1639553400000|2021-12-15 07:30:00|1636.13|1634.13|1636.88|1634.88|1636.88|1634.88|1635.63|1633.63|0
1639553700000|2021-12-15 07:35:00|1638.13|1636.13|1640.63|1638.63|1641.13|1639.13|1637.13|1635.13|0
1639554000000|2021-12-15 07:40:00|1641|1639|1642|1640|1642|1640|1640.63|1638.63|0
1639554300000|2021-12-15 07:45:00|1642.38|1640.38|1642.75|1640.75|1643.38|1641.38|1641.5|1639.5|0
1639554600000|2021-12-15 07:50:00|1642.63|1640.63|1642.63|1640.63|1643.13|1641.13|1641.38|1639.38|0
1639554900000|2021-12-15 07:55:00|1642.38|1640.38|1640.38|1638.38|1642.63|1640.63|1640.13|1638.13|0
1639555200000|2021-12-15 08:00:00|1640.13|1638.13|1643.88|1641.88|1645.75|1643.75|1640.13|1638.13|0
1639555500000|2021-12-15 08:05:00|1644.18|1642.58|1645.43|1643.83|1646.43|1644.83|1643.18|1641.58|0
1639555800000|2021-12-15 08:10:00|1645.68|1644.08|1643.68|1642.08|1645.93|1644.33|1643.05|1641.45|0
1639556100000|2021-12-15 08:15:00|1644.18|1642.58|1646.43|1644.83|1646.43|1644.83|1642.93|1641.33|0
1639556400000|2021-12-15 08:20:00|1646.68|1645.08|1645.43|1643.83|1646.93|1645.33|1644.68|1643.08|0
1639556700000|2021-12-15 08:25:00|1645.68|1644.08|1642.18|1640.58|1645.68|1644.08|1642.18|1640.58|0
1639557000000|2021-12-15 08:30:00|1641.93|1640.33|1641.18|1639.58|1643.18|1641.58|1640.93|1639.33|0
1639557300000|2021-12-15 08:35:00|1641.43|1639.83|1640.43|1638.83|1642.18|1640.58|1639.43|1637.83|0
1639557600000|2021-12-15 08:40:00|1640.18|1638.58|1641.43|1639.83|1641.68|1640.08|1639.05|1637.45|0
1639557900000|2021-12-15 08:45:00|1641.68|1640.08|1640.68|1639.08|1642.68|1641.08|1640.68|1639.08|0
1639558200000|2021-12-15 08:50:00|1640.93|1639.33|1644.8|1643.2|1644.93|1643.33|1640.55|1638.95|0
1639558500000|2021-12-15 08:55:00|1644.68|1643.08|1641.68|1640.08|1644.93|1643.33|1641.43|1639.83|0
1639558800000|2021-12-15 09:00:00|1641.55|1639.95|1641.93|1640.33|1643.43|1641.83|1641.55|1639.95|0
1639559100000|2021-12-15 09:05:00|1642.18|1640.58|1640.93|1639.33|1642.55|1640.95|1640.43|1638.83|0
1639559400000|2021-12-15 09:10:00|1641.18|1639.58|1637.43|1635.83|1641.68|1640.08|1637.43|1635.83|0
1639559700000|2021-12-15 09:15:00|1637.18|1635.58|1635.05|1633.45|1638.05|1636.45|1634.93|1633.33|0
1639560000000|2021-12-15 09:20:00|1634.93|1633.33|1633.68|1632.08|1635.18|1633.58|1633.68|1632.08|0
1639560300000|2021-12-15 09:25:00|1634.43|1632.83|1632.68|1631.08|1634.43|1632.83|1630.68|1629.08|0
1639560600000|2021-12-15 09:30:00|1632.05|1630.45|1636.18|1634.58|1636.68|1635.08|1632.05|1630.45|0
1639560900000|2021-12-15 09:35:00|1635.93|1634.33|1636.68|1635.08|1637.93|1636.33|1635.68|1634.08|0
1639561200000|2021-12-15 09:40:00|1636.43|1634.83|1635.93|1634.33|1637.18|1635.58|1634.43|1632.83|0
1639561500000|2021-12-15 09:45:00|1635.68|1634.08|1636.68|1635.08|1637.18|1635.58|1635.68|1634.08|0
1639561800000|2021-12-15 09:50:00|1636.43|1634.83|1634.93|1633.33|1637.43|1635.83|1634.93|1633.33|0
1639562100000|2021-12-15 09:55:00|1634.68|1633.08|1635.43|1633.83|1637.18|1635.58|1634.68|1633.08|0
1639562400000|2021-12-15 10:00:00|1635.18|1633.58|1636.18|1634.58|1636.68|1635.08|1634.18|1632.58|0
1639562700000|2021-12-15 10:05:00|1636.3|1634.7|1635.93|1634.33|1636.68|1635.08|1635.93|1634.33|0
1639563000000|2021-12-15 10:10:00|1636.18|1634.58|1634.68|1633.08|1636.18|1634.58|1634.43|1632.83|0
1639563300000|2021-12-15 10:15:00|1634.93|1633.33|1636.68|1635.08|1637.43|1635.83|1634.93|1633.33|0
1639563600000|2021-12-15 10:20:00|1636.43|1634.83|1636.18|1634.58|1636.93|1635.33|1635.43|1633.83|0
1639563900000|2021-12-15 10:25:00|1636.43|1634.83|1638.05|1636.45|1638.18|1636.58|1636.3|1634.7|0
1639564200000|2021-12-15 10:30:00|1638.18|1636.58|1637.43|1635.83|1639.3|1637.7|1637.18|1635.58|0
1639564500000|2021-12-15 10:35:00|1636.93|1635.33|1637.68|1636.08|1637.93|1636.33|1636.93|1635.33|0
1639564800000|2021-12-15 10:40:00|1637.43|1635.83|1638.93|1637.33|1638.93|1637.33|1636.93|1635.33|0
1639565100000|2021-12-15 10:45:00|1638.18|1636.58|1638.18|1636.58|1638.93|1637.33|1637.43|1635.83|0
1639565400000|2021-12-15 10:50:00|1637.68|1636.08|1638.18|1636.58|1638.43|1636.83|1637.18|1635.58|0
1639565700000|2021-12-15 10:55:00|1638.3|1636.7|1640.43|1638.83|1640.93|1639.33|1636.68|1635.08|0
1639566000000|2021-12-15 11:00:00|1640.68|1639.08|1638.18|1636.58|1640.93|1639.33|1637.93|1636.33|0
1639566300000|2021-12-15 11:05:00|1638.3|1636.7|1637.68|1636.08|1639.18|1637.58|1637.43|1635.83|0
1639566600000|2021-12-15 11:10:00|1637.43|1635.83|1636.43|1634.83|1637.68|1636.08|1635.93|1634.33|0
1639566900000|2021-12-15 11:15:00|1636.68|1635.08|1635.93|1634.33|1637.43|1635.83|1635.93|1634.33|0
1639567200000|2021-12-15 11:20:00|1636.05|1634.45|1634.43|1632.83|1636.05|1634.45|1631.68|1630.08|0
1639567500000|2021-12-15 11:25:00|1634.68|1633.08|1635.18|1633.58|1635.68|1634.08|1634.43|1632.83|0
1639567800000|2021-12-15 11:30:00|1634.93|1633.33|1632.18|1630.58|1634.93|1633.33|1631.93|1630.33|0
1639568100000|2021-12-15 11:35:00|1631.93|1630.33|1633.68|1632.08|1633.93|1632.33|1631.68|1630.08|0
1639568400000|2021-12-15 11:40:00|1633.55|1631.95|1634.18|1632.58|1634.93|1633.33|1633.43|1631.83|0
1639568700000|2021-12-15 11:45:00|1633.93|1632.33|1635.18|1633.58|1635.43|1633.83|1633.68|1632.08|0
1639569000000|2021-12-15 11:50:00|1635.3|1633.7|1635.43|1633.83|1636.3|1634.7|1634.93|1633.33|0
1639569300000|2021-12-15 11:55:00|1635.68|1634.08|1635.43|1633.83|1636.43|1634.83|1635.18|1633.58|0
1639569600000|2021-12-15 12:00:00|1635.68|1634.08|1636.18|1634.58|1637.93|1636.33|1635.68|1634.08|0
1639569900000|2021-12-15 12:05:00|1635.93|1634.33|1637.18|1635.58|1637.18|1635.58|1635.68|1634.08|0
1639570200000|2021-12-15 12:10:00|1636.93|1635.33|1638.18|1636.58|1638.43|1636.83|1636.68|1635.08|0
1639570500000|2021-12-15 12:15:00|1638.43|1636.83|1639.68|1638.08|1640.68|1639.08|1638.18|1636.58|0
1639570800000|2021-12-15 12:20:00|1639.43|1637.83|1637.05|1635.45|1639.43|1637.83|1636.68|1635.08|0
1639571100000|2021-12-15 12:25:00|1636.93|1635.33|1639.93|1638.33|1640.05|1638.45|1636.93|1635.33|0
1639571400000|2021-12-15 12:30:00|1639.8|1638.2|1640.43|1638.83|1640.93|1639.33|1639.68|1638.08|0
1639571700000|2021-12-15 12:35:00|1640.18|1638.58|1638.93|1637.33|1640.43|1638.83|1638.93|1637.33|0
1639572000000|2021-12-15 12:40:00|1639.18|1637.58|1639.93|1638.33|1639.93|1638.33|1638.93|1637.33|0
1639572300000|2021-12-15 12:45:00|1639.68|1638.08|1639.18|1637.58|1641.68|1640.08|1637.93|1636.33|0
1639572600000|2021-12-15 12:50:00|1639.43|1637.83|1637.43|1635.83|1639.43|1637.83|1636.93|1635.33|0
1639572900000|2021-12-15 12:55:00|1637.55|1635.95|1637.18|1635.58|1638.43|1636.83|1636.43|1634.83|0
1639573200000|2021-12-15 13:00:00|1636.93|1635.33|1637.68|1636.08|1639.43|1637.83|1636.55|1634.95|0
1639573500000|2021-12-15 13:05:00|1637.55|1635.95|1634.93|1633.33|1638.18|1636.58|1633.43|1631.83|0
1639573800000|2021-12-15 13:10:00|1635.18|1633.58|1638.43|1636.83|1638.68|1637.08|1635.18|1633.58|0
1639574100000|2021-12-15 13:15:00|1638.55|1636.95|1639.43|1637.83|1639.43|1637.83|1637.93|1636.33|0
1639574400000|2021-12-15 13:20:00|1639.68|1638.08|1639.43|1637.83|1641.93|1640.33|1639.18|1637.58|0
1639574700000|2021-12-15 13:25:00|1639.68|1638.08|1639.05|1637.45|1640.18|1638.58|1638.55|1636.95|0
1639575000000|2021-12-15 13:30:00|1638.8|1637.2|1640.43|1638.83|1644.18|1642.58|1638.43|1636.83|0
1639575300000|2021-12-15 13:35:00|1640.18|1638.58|1640.18|1638.58|1640.68|1639.08|1638.43|1636.83|0
1639575600000|2021-12-15 13:40:00|1639.93|1638.33|1636.93|1635.33|1639.93|1638.33|1636.68|1635.08|0
1639575900000|2021-12-15 13:45:00|1637.18|1635.58|1638.18|1636.58|1639.43|1637.83|1636.93|1635.33|0
1639576200000|2021-12-15 13:50:00|1638.43|1636.83|1637.68|1636.08|1639.18|1637.58|1637.18|1635.58|0
1639576500000|2021-12-15 13:55:00|1637.93|1636.33|1637.18|1635.58|1638.43|1636.83|1635.18|1633.58|0
1639576800000|2021-12-15 14:00:00|1636.68|1635.08|1638.68|1637.08|1638.93|1637.33|1634.68|1633.08|0
1639577100000|2021-12-15 14:05:00|1638.43|1636.83|1640.18|1638.58|1640.43|1638.83|1637.43|1635.83|0
1639577400000|2021-12-15 14:10:00|1639.93|1638.33|1638.93|1637.33|1640.18|1638.58|1637.93|1636.33|0
1639577700000|2021-12-15 14:15:00|1639.18|1637.58|1639.43|1637.83|1639.93|1638.33|1638.43|1636.83|0
1639578000000|2021-12-15 14:20:00|1639.68|1638.08|1638.93|1637.33|1641.18|1639.58|1638.93|1637.33|0
1639578300000|2021-12-15 14:25:00|1639.18|1637.58|1638.43|1636.83|1639.68|1638.08|1637.93|1636.33|0
1639578600000|2021-12-15 14:30:00|1638.68|1637.08|1632.93|1631.33|1641.93|1640.33|1632.68|1631.08|0
1639578900000|2021-12-15 14:35:00|1632.68|1631.08|1632.18|1630.58|1638.43|1636.83|1631.55|1629.95|0
1639579200000|2021-12-15 14:40:00|1631.43|1629.83|1626.43|1624.83|1631.43|1629.83|1625.43|1623.83|0
1639579500000|2021-12-15 14:45:00|1626.93|1625.33|1620.68|1619.08|1629.18|1627.58|1620.18|1618.58|0
1639579800000|2021-12-15 14:50:00|1620.93|1619.33|1621.43|1619.83|1622.43|1620.83|1618.68|1617.08|0
1639580100000|2021-12-15 14:55:00|1621.18|1619.58|1620.93|1619.33|1623.68|1622.08|1619.43|1617.83|0
1639580400000|2021-12-15 15:00:00|1621.3|1619.7|1623.68|1622.08|1624.93|1623.33|1616.18|1614.58|0
1639580700000|2021-12-15 15:05:00|1623.18|1621.58|1622.43|1620.83|1625.93|1624.33|1622.43|1620.83|0
1639581000000|2021-12-15 15:10:00|1622.18|1620.58|1622.18|1620.58|1625.68|1624.08|1620.43|1618.83|0
1639581300000|2021-12-15 15:15:00|1622.93|1621.33|1621.18|1619.58|1625.18|1623.58|1620.43|1618.83|0
1639581600000|2021-12-15 15:20:00|1620.68|1619.08|1623.18|1621.58|1626.18|1624.58|1620.68|1619.08|0
1639581900000|2021-12-15 15:25:00|1623.43|1621.83|1623.93|1622.33|1624.68|1623.08|1622.43|1620.83|0
1639582200000|2021-12-15 15:30:00|1624.05|1622.45|1626.68|1625.08|1626.93|1625.33|1623.18|1621.58|0
1639582500000|2021-12-15 15:35:00|1626.43|1624.83|1632.18|1630.58|1632.43|1630.83|1626.43|1624.83|0
1639582800000|2021-12-15 15:40:00|1631.68|1630.08|1631.43|1629.83|1633.93|1632.33|1630.68|1629.08|0
1639583100000|2021-12-15 15:45:00|1631.18|1629.58|1626.18|1624.58|1631.68|1630.08|1626.18|1624.58|0
1639583400000|2021-12-15 15:50:00|1626.93|1625.33|1624.68|1623.08|1627.18|1625.58|1624.43|1622.83|0
1639583700000|2021-12-15 15:55:00|1625.05|1623.45|1624.93|1623.33|1625.43|1623.83|1622.68|1621.08|0
1639584000000|2021-12-15 16:00:00|1625.43|1623.83|1626.68|1625.08|1628.18|1626.58|1623.18|1621.58|0
1639584300000|2021-12-15 16:05:00|1626.43|1624.83|1622.68|1621.08|1626.93|1625.33|1622.68|1621.08|0
1639584600000|2021-12-15 16:10:00|1622.43|1620.83|1620.43|1618.83|1623.68|1622.08|1619.68|1618.08|0
1639584900000|2021-12-15 16:15:00|1620.18|1618.58|1617.68|1616.08|1621.18|1619.58|1617.18|1615.58|0
1639585200000|2021-12-15 16:20:00|1617.93|1616.33|1621.68|1620.08|1622.18|1620.58|1616.43|1614.83|0
1639585500000|2021-12-15 16:25:00|1621.93|1620.33|1619.68|1618.08|1623.43|1621.83|1619.18|1617.58|0
1639585800000|2021-12-15 16:30:00|1619.43|1617.83|1615.43|1613.83|1619.93|1618.33|1613.93|1612.33|0
1639586100000|2021-12-15 16:35:00|1615.68|1614.08|1614.68|1613.08|1616.43|1614.83|1612.93|1611.33|0
1639586400000|2021-12-15 16:40:00|1614.93|1613.33|1615.93|1614.33|1616.43|1614.83|1612.43|1610.83|0
1639586700000|2021-12-15 16:45:00|1616.18|1614.58|1618.43|1616.83|1618.93|1617.33|1614.93|1613.33|0
1639587000000|2021-12-15 16:50:00|1618.18|1616.58|1619.68|1618.08|1620.18|1618.58|1616.18|1614.58|0
1639587300000|2021-12-15 16:55:00|1619.43|1617.83|1618.93|1617.33|1620.68|1619.08|1617.43|1615.83|0
1639587600000|2021-12-15 17:00:00|1618.43|1616.83|1621.68|1620.08|1621.93|1620.33|1617.93|1616.33|0
1639587900000|2021-12-15 17:05:00|1621.93|1620.33|1617.93|1616.33|1622.18|1620.58|1616.93|1615.33|0
1639588200000|2021-12-15 17:10:00|1618.43|1616.83|1617.43|1615.83|1619.18|1617.58|1617.18|1615.58|0
1639588500000|2021-12-15 17:15:00|1617.93|1616.33|1614.18|1612.58|1617.93|1616.33|1614.18|1612.58|0
1639588800000|2021-12-15 17:20:00|1614.43|1612.83|1615.68|1614.08|1616.68|1615.08|1613.93|1612.33|0
1639589100000|2021-12-15 17:25:00|1615.93|1614.33|1624.93|1623.33|1624.93|1623.33|1615.43|1613.83|0
1639589400000|2021-12-15 17:30:00|1624.68|1623.08|1626.18|1624.58|1626.18|1624.58|1623.43|1621.83|0
1639589700000|2021-12-15 17:35:00|1625.93|1624.33|1623.68|1622.08|1626.93|1625.33|1623.68|1622.08|0
1639590000000|2021-12-15 17:40:00|1623.93|1622.33|1621.43|1619.83|1624.18|1622.58|1621.18|1619.58|0
1639590300000|2021-12-15 17:45:00|1621.68|1620.08|1621.93|1620.33|1623.68|1622.08|1620.43|1618.83|0
1639590600000|2021-12-15 17:50:00|1622.18|1620.58|1626.43|1624.83|1626.43|1624.83|1621.93|1620.33|0
1639590900000|2021-12-15 17:55:00|1626.18|1624.58|1626.43|1624.83|1627.18|1625.58|1624.68|1623.08|0
1639591200000|2021-12-15 18:00:00|1625.93|1624.33|1624.18|1622.58|1626.68|1625.08|1624.18|1622.58|0
1639591500000|2021-12-15 18:05:00|1623.93|1622.33|1627.93|1626.33|1628.43|1626.83|1623.93|1622.33|0
1639591800000|2021-12-15 18:10:00|1628.18|1626.58|1626.18|1624.58|1628.18|1626.58|1624.43|1622.83|0
1639592100000|2021-12-15 18:15:00|1625.93|1624.33|1627.43|1625.83|1627.93|1626.33|1624.43|1622.83|0
1639592400000|2021-12-15 18:20:00|1627.18|1625.58|1625.68|1624.08|1627.18|1625.58|1624.68|1623.08|0
1639592700000|2021-12-15 18:25:00|1625.18|1623.58|1625.93|1624.33|1626.93|1625.33|1624.43|1622.83|0
1639593000000|2021-12-15 18:30:00|1626.18|1624.58|1627.68|1626.08|1629.43|1627.83|1625.43|1623.83|0
1639593300000|2021-12-15 18:35:00|1627.93|1626.33|1626.93|1625.33|1629.43|1627.83|1626.68|1625.08|0
1639593600000|2021-12-15 18:40:00|1626.68|1625.08|1629.43|1627.83|1629.43|1627.83|1625.18|1623.58|0
1639593900000|2021-12-15 18:45:00|1629.18|1627.58|1626.93|1625.33|1629.68|1628.08|1626.68|1625.08|0
1639594200000|2021-12-15 18:50:00|1627.18|1625.58|1624.18|1622.58|1627.68|1626.08|1623.18|1621.58|0
1639594500000|2021-12-15 18:55:00|1624.43|1622.83|1630.93|1629.33|1631.68|1630.08|1624.18|1622.58|0
1639594800000|2021-12-15 19:00:00|1630.55|1628.95|1640.43|1638.83|1641.18|1639.58|1613.18|1611.58|0
1639595100000|2021-12-15 19:05:00|1643.18|1641.58|1649.68|1648.08|1651.18|1649.58|1640.93|1639.33|0
1639595400000|2021-12-15 19:10:00|1649.93|1648.33|1659.43|1657.83|1659.93|1658.33|1646.68|1645.08|0
1639595700000|2021-12-15 19:15:00|1659.3|1657.7|1658.43|1656.83|1659.68|1658.08|1654.05|1652.45|0
1639596000000|2021-12-15 19:20:00|1658.05|1656.45|1647.43|1645.83|1659.18|1657.58|1646.43|1644.83|0
1639596300000|2021-12-15 19:25:00|1646.43|1644.83|1642.18|1640.58|1646.68|1645.08|1634.68|1633.08|0
1639596600000|2021-12-15 19:30:00|1641.93|1640.33|1640.05|1638.45|1646.68|1645.08|1637.43|1635.83|0
1639596900000|2021-12-15 19:35:00|1640.18|1638.58|1653.68|1652.08|1654.93|1653.33|1639.43|1637.83|0
1639597200000|2021-12-15 19:40:00|1653.18|1651.58|1649.18|1647.58|1659.93|1658.33|1648.43|1646.83|0
1639597500000|2021-12-15 19:45:00|1650.18|1648.58|1652.18|1650.58|1658.43|1656.83|1648.93|1647.33|0
1639597800000|2021-12-15 19:50:00|1648.68|1647.08|1659.93|1658.33|1659.93|1658.33|1647.18|1645.58|0
1639598100000|2021-12-15 19:55:00|1659.68|1658.08|1651.68|1650.08|1662.18|1660.58|1649.93|1648.33|0
1639598400000|2021-12-15 20:00:00|1652.93|1651.33|1658.68|1657.08|1661.68|1660.08|1651.93|1650.33|0
1639598700000|2021-12-15 20:05:00|1659.93|1658.33|1675.55|1673.95|1675.93|1674.33|1657.93|1656.33|0
1639599000000|2021-12-15 20:10:00|1674.93|1673.33|1680.18|1678.58|1680.18|1678.58|1672.93|1671.33|0
1639599300000|2021-12-15 20:15:00|1680.43|1678.83|1692.43|1690.83|1694.18|1692.58|1679.93|1678.33|0
1639599600000|2021-12-15 20:20:00|1692.93|1691.33|1695.68|1694.08|1700.68|1699.08|1691.68|1690.08|0
1639599900000|2021-12-15 20:25:00|1696.68|1695.08|1699.68|1698.08|1700.18|1698.58|1692.68|1691.08|0
1639600200000|2021-12-15 20:30:00|1700.43|1698.83|1698.68|1697.08|1702.18|1700.58|1695.43|1693.83|0
1639600500000|2021-12-15 20:35:00|1699.3|1697.7|1705.93|1704.33|1705.93|1704.33|1699.3|1697.7|0
1639600800000|2021-12-15 20:40:00|1705.68|1704.08|1693.68|1692.08|1706.93|1705.33|1692.93|1691.33|0
1639601100000|2021-12-15 20:45:00|1693.93|1692.33|1686.68|1685.08|1695.93|1694.33|1686.43|1684.83|0
1639601400000|2021-12-15 20:50:00|1689.8|1688.2|1705.18|1703.58|1706.18|1704.58|1689.8|1688.2|0
1639601700000|2021-12-15 20:55:00|1705.05|1703.45|1708.93|1707.33|1713.18|1711.58|1704.68|1703.08|0
1639602000000|2021-12-15 21:00:00|1710.68|1709.08|1713.43|1711.83|1714.43|1712.83|1707.68|1706.08|0
1639602300000|2021-12-15 21:05:00|1713.68|1712.08|1712.68|1711.08|1715.68|1714.08|1710.93|1709.33|0
1639602600000|2021-12-15 21:10:00|1712.43|1710.83|1711.18|1709.58|1712.68|1711.08|1710.93|1709.33|0
1639602900000|2021-12-15 21:15:00|1711.63|1709.63|1710.5|1708.5|1712.13|1710.13|1710.5|1708.5|0
1639603200000|2021-12-15 21:20:00|1710.63|1708.63|1712.13|1710.13|1712.38|1710.38|1710.13|1708.13|0
1639603500000|2021-12-15 21:25:00|1711.88|1709.88|1712.63|1710.63|1712.63|1710.63|1711.63|1709.63|0
1639603800000|2021-12-15 21:30:00|1712.38|1710.38|1711.38|1709.38|1712.63|1710.63|1710.88|1708.88|0
1639604100000|2021-12-15 21:35:00|1711.63|1709.63|1711.88|1709.88|1712.13|1710.13|1710.63|1708.63|0
1639604400000|2021-12-15 21:40:00|1711.63|1709.63|1712.38|1710.38|1712.88|1710.88|1711.38|1709.38|0
1639604700000|2021-12-15 21:45:00|1712.63|1710.63|1712.63|1710.63|1713.88|1711.88|1712.38|1710.38|0
1639605000000|2021-12-15 21:50:00|1713.13|1711.13|1712.75|1710.75|1713.13|1711.13|1712.63|1710.63|0
1639605300000|2021-12-15 21:55:00|1712.63|1710.63|1712.75|1710.75|1713.88|1711.88|1712.63|1710.63|0
1639605600000|2021-12-15 22:00:00|1712.77|1710.77|1713.16|1711.16|1713.48|1711.48|1712.65|1710.65|0
1639605900000|2021-12-15 22:05:00|1713.3|1711.3|1713.08|1711.08|1713.3|1711.3|1712.79|1710.79|0
1639606200000|2021-12-15 22:10:00|1713.45|1711.45|1713.3|1711.3|1713.45|1711.45|1713.01|1711.01|0
1639606500000|2021-12-15 22:15:00|1713.19|1711.19|1713.41|1711.41|1713.51|1711.51|1713.19|1711.19|0
1639606800000|2021-12-15 22:20:00|1713.45|1711.45|1714.02|1712.02|1714.02|1712.02|1713.45|1711.45|0
1639607100000|2021-12-15 22:25:00|1713.62|1711.62|1713.41|1711.41|1713.84|1711.84|1713.19|1711.19|0
1639607400000|2021-12-15 22:30:00|1713.19|1711.19|1713.41|1711.41|1713.41|1711.41|1713.19|1711.19|0
1639607700000|2021-12-15 22:35:00|1713.48|1711.48|1713.84|1711.84|1713.88|1711.88|1713.41|1711.41|0
1639608000000|2021-12-15 22:40:00|1713.88|1711.88|1713.95|1711.95|1713.95|1711.95|1713.77|1711.77|0
1639608300000|2021-12-15 22:45:00|1713.77|1711.77|1713.8|1711.8|1714.02|1712.02|1713.77|1711.77|0
1639608600000|2021-12-15 22:50:00|1713.77|1711.77|1713.48|1711.48|1713.84|1711.84|1713.45|1711.45|0
1639608900000|2021-12-15 22:55:00|1713.41|1711.41|1713.23|1711.23|1713.41|1711.41|1713.23|1711.23|0
1639609200000|2021-12-15 23:00:00|1712.5|1710.5|1716.88|1714.88|1717.88|1715.88|1712.13|1710.13|0
1639609500000|2021-12-15 23:05:00|1717.13|1715.13|1717.13|1715.13|1718.88|1716.88|1716.63|1714.63|0
1639609800000|2021-12-15 23:10:00|1717.38|1715.38|1719.88|1717.88|1720.13|1718.13|1716.38|1714.38|0
1639610100000|2021-12-15 23:15:00|1719.63|1717.63|1721.13|1719.13|1721.13|1719.13|1718.88|1716.88|0
1639610400000|2021-12-15 23:20:00|1720.88|1718.88|1720.88|1718.88|1722.13|1720.13|1720.13|1718.13|0
1639610700000|2021-12-15 23:25:00|1721.13|1719.13|1720.38|1718.38|1721.38|1719.38|1719.88|1717.88|0
1639611000000|2021-12-15 23:30:00|1720.63|1718.63|1720.88|1718.88|1721.75|1719.75|1720.13|1718.13|0
1639611300000|2021-12-15 23:35:00|1716.38|1714.38|1716.13|1714.13|1717.88|1715.88|1716.13|1714.13|0
1639611600000|2021-12-15 23:40:00|1716.38|1714.38|1717.13|1715.13|1717.63|1715.63|1716.13|1714.13|0
1639611900000|2021-12-15 23:45:00|1716.63|1714.63|1719.25|1717.25|1719.38|1717.38|1716.63|1714.63|0
1639612200000|2021-12-15 23:50:00|1719.38|1717.38|1717.63|1715.63|1719.75|1717.75|1716.63|1714.63|0
1639612500000|2021-12-15 23:55:00|1717.5|1715.5|1718.13|1716.13|1718.25|1716.25|1717.13|1715.13|0
1639612800000|2021-12-16 00:00:00|1718|1716|1713.63|1711.63|1718|1716|1713.25|1711.25|0
1639613100000|2021-12-16 00:05:00|1713.88|1711.88|1712.88|1710.88|1715.13|1713.13|1712.25|1710.25|0
1639613400000|2021-12-16 00:10:00|1712.63|1710.63|1712.38|1710.38|1714.63|1712.63|1712.13|1710.13|0
1639613700000|2021-12-16 00:15:00|1712.63|1710.63|1712.13|1710.13|1714.38|1712.38|1711.38|1709.38|0
1639614000000|2021-12-16 00:20:00|1711.88|1709.88|1713.38|1711.38|1713.38|1711.38|1711.38|1709.38|0
1639614300000|2021-12-16 00:25:00|1713.63|1711.63|1712.63|1710.63|1713.63|1711.63|1711.88|1709.88|0
1639614600000|2021-12-16 00:30:00|1713.13|1711.13|1714.38|1712.38|1714.63|1712.63|1712.13|1710.13|0
1639614900000|2021-12-16 00:35:00|1714.13|1712.13|1715.13|1713.13|1715.13|1713.13|1713.88|1711.88|0
1639615200000|2021-12-16 00:40:00|1715|1713|1716.13|1714.13|1716.88|1714.88|1715|1713|0
1639615500000|2021-12-16 00:45:00|1716.38|1714.38|1716.38|1714.38|1716.88|1714.88|1716|1714|0
1639615800000|2021-12-16 00:50:00|1716.63|1714.63|1714.88|1712.88|1716.88|1714.88|1714.63|1712.63|0
1639616100000|2021-12-16 00:55:00|1714.75|1712.75|1713.63|1711.63|1715.13|1713.13|1713.5|1711.5|0
1639616400000|2021-12-16 01:00:00|1713.38|1711.38|1715.25|1713.25|1715.63|1713.63|1713.13|1711.13|0
1639616700000|2021-12-16 01:05:00|1715.13|1713.13|1713.13|1711.13|1715.13|1713.13|1713.13|1711.13|0
1639617000000|2021-12-16 01:10:00|1713.25|1711.25|1714.88|1712.88|1715.13|1713.13|1713.13|1711.13|0
1639617300000|2021-12-16 01:15:00|1715|1713|1713.13|1711.13|1715.13|1713.13|1712.88|1710.88|0
1639617600000|2021-12-16 01:20:00|1713|1711|1715.63|1713.63|1716|1714|1713|1711|0
1639617900000|2021-12-16 01:25:00|1715.38|1713.38|1715.13|1713.13|1715.5|1713.5|1714.63|1712.63|0
1639618200000|2021-12-16 01:30:00|1715.38|1713.38|1717.5|1715.5|1717.63|1715.63|1715.25|1713.25|0
1639618500000|2021-12-16 01:35:00|1717.63|1715.63|1715.25|1713.25|1717.88|1715.88|1714.88|1712.88|0
1639618800000|2021-12-16 01:40:00|1715.13|1713.13|1714.63|1712.63|1715.88|1713.88|1714.13|1712.13|0
1639619100000|2021-12-16 01:45:00|1714.38|1712.38|1710.63|1708.63|1714.38|1712.38|1710.38|1708.38|0
1639619400000|2021-12-16 01:50:00|1710.38|1708.38|1708.63|1706.63|1711.13|1709.13|1707.88|1705.88|0
1639619700000|2021-12-16 01:55:00|1708.38|1706.38|1708.63|1706.63|1710|1708|1707.38|1705.38|0
1639620000000|2021-12-16 02:00:00|1709.38|1707.38|1710.75|1708.75|1711.13|1709.13|1709.13|1707.13|0
1639620300000|2021-12-16 02:05:00|1710.88|1708.88|1710.13|1708.13|1711.38|1709.38|1709.63|1707.63|0
1639620600000|2021-12-16 02:10:00|1710|1708|1711.38|1709.38|1711.38|1709.38|1709.75|1707.75|0
1639620900000|2021-12-16 02:15:00|1711.63|1709.63|1714.88|1712.88|1715.63|1713.63|1711.63|1709.63|0
1639621200000|2021-12-16 02:20:00|1714.75|1712.75|1715.13|1713.13|1715.63|1713.63|1714.63|1712.63|0
1639621500000|2021-12-16 02:25:00|1714.88|1712.88|1714.88|1712.88|1715.38|1713.38|1714.5|1712.5|0
1639621800000|2021-12-16 02:30:00|1714.63|1712.63|1713.38|1711.38|1714.63|1712.63|1713.38|1711.38|0
1639622100000|2021-12-16 02:35:00|1713.63|1711.63|1713.13|1711.13|1713.63|1711.63|1712.63|1710.63|0
1639622400000|2021-12-16 02:40:00|1712.88|1710.88|1712.88|1710.88|1713.13|1711.13|1712.13|1710.13|0
1639622700000|2021-12-16 02:45:00|1713|1711|1712.38|1710.38|1714.13|1712.13|1712.13|1710.13|0
1639623000000|2021-12-16 02:50:00|1712.25|1710.25|1713.13|1711.13|1713.63|1711.63|1711.88|1709.88|0
1639623300000|2021-12-16 02:55:00|1712.88|1710.88|1714.13|1712.13|1714.88|1712.88|1712.63|1710.63|0
1639623600000|2021-12-16 03:00:00|1714|1712|1713.88|1711.88|1714.38|1712.38|1713.38|1711.38|0
1639623900000|2021-12-16 03:05:00|1713.75|1711.75|1715.38|1713.38|1715.38|1713.38|1713.63|1711.63|0
1639624200000|2021-12-16 03:10:00|1715.63|1713.63|1714.13|1712.13|1715.75|1713.75|1713.63|1711.63|0
1639624500000|2021-12-16 03:15:00|1714.38|1712.38|1714.5|1712.5|1714.88|1712.88|1713.88|1711.88|0
1639624800000|2021-12-16 03:20:00|1714.38|1712.38|1714.38|1712.38|1715.38|1713.38|1714.13|1712.13|0
1639625100000|2021-12-16 03:25:00|1714.5|1712.5|1713.88|1711.88|1714.63|1712.63|1713.13|1711.13|0
1639625400000|2021-12-16 03:30:00|1713.63|1711.63|1714.63|1712.63|1715.38|1713.38|1713.38|1711.38|0
1639625700000|2021-12-16 03:35:00|1715.13|1713.13|1716.38|1714.38|1717.13|1715.13|1714.88|1712.88|0
1639626000000|2021-12-16 03:40:00|1716.13|1714.13|1715.88|1713.88|1716.38|1714.38|1715.63|1713.63|0
1639626300000|2021-12-16 03:45:00|1715.63|1713.63|1716.38|1714.38|1716.63|1714.63|1715.63|1713.63|0
1639626600000|2021-12-16 03:50:00|1716.63|1714.63|1715.63|1713.63|1717.13|1715.13|1715.63|1713.63|0
1639626900000|2021-12-16 03:55:00|1715.75|1713.75|1716.38|1714.38|1717.13|1715.13|1715.63|1713.63|0
1639627200000|2021-12-16 04:00:00|1717.13|1715.13|1717.63|1715.63|1718.63|1716.63|1716.63|1714.63|0
1639627500000|2021-12-16 04:05:00|1717.38|1715.38|1718.38|1716.38|1719.38|1717.38|1717.38|1715.38|0
1639627800000|2021-12-16 04:10:00|1717.88|1715.88|1718.13|1716.13|1718.38|1716.38|1717.63|1715.63|0
1639628100000|2021-12-16 04:15:00|1717.88|1715.88|1717.63|1715.63|1718.38|1716.38|1717.38|1715.38|0
1639628400000|2021-12-16 04:20:00|1717.38|1715.38|1718.13|1716.13|1718.13|1716.13|1716.63|1714.63|0
1639628700000|2021-12-16 04:25:00|1717.88|1715.88|1719.38|1717.38|1720.13|1718.13|1717.63|1715.63|0
1639629000000|2021-12-16 04:30:00|1719.5|1717.5|1719.63|1717.63|1719.88|1717.88|1718.38|1716.38|0
1639629300000|2021-12-16 04:35:00|1719.88|1717.88|1719.63|1717.63|1720.13|1718.13|1719.38|1717.38|0
1639629600000|2021-12-16 04:40:00|1719.38|1717.38|1719.88|1717.88|1720.63|1718.63|1719.38|1717.38|0
1639629900000|2021-12-16 04:45:00|1719.63|1717.63|1719.63|1717.63|1719.88|1717.88|1719.38|1717.38|0
1639630200000|2021-12-16 04:50:00|1719.38|1717.38|1719.63|1717.63|1720.13|1718.13|1719.38|1717.38|0
1639630500000|2021-12-16 04:55:00|1719.38|1717.38|1720.63|1718.63|1720.63|1718.63|1719.13|1717.13|0
1639630800000|2021-12-16 05:00:00|1720.88|1718.88|1720.63|1718.63|1721.13|1719.13|1719.88|1717.88|0
1639631100000|2021-12-16 05:05:00|1720.75|1718.75|1719.38|1717.38|1721.13|1719.13|1719.38|1717.38|0
1639631400000|2021-12-16 05:10:00|1719.13|1717.13|1720.13|1718.13|1720.63|1718.63|1719.13|1717.13|0
1639631700000|2021-12-16 05:15:00|1720.25|1718.25|1720.5|1718.5|1720.63|1718.63|1719.88|1717.88|0
1639632000000|2021-12-16 05:20:00|1720.38|1718.38|1719.88|1717.88|1721.13|1719.13|1719.63|1717.63|0
1639632300000|2021-12-16 05:25:00|1720.13|1718.13|1721.13|1719.13|1721.13|1719.13|1720.13|1718.13|0
1639632600000|2021-12-16 05:30:00|1721.63|1719.63|1723.38|1721.38|1724.63|1722.63|1721.63|1719.63|0
1639632900000|2021-12-16 05:35:00|1723.63|1721.63|1723.88|1721.88|1724.88|1722.88|1723.63|1721.63|0
1639633200000|2021-12-16 05:40:00|1723.63|1721.63|1722.88|1720.88|1723.63|1721.63|1722.63|1720.63|0
1639633500000|2021-12-16 05:45:00|1723.13|1721.13|1724.38|1722.38|1725.63|1723.63|1722.88|1720.88|0
1639633800000|2021-12-16 05:50:00|1724.63|1722.63|1725.13|1723.13|1725.63|1723.63|1724.38|1722.38|0
1639634100000|2021-12-16 05:55:00|1725.38|1723.38|1725.13|1723.13|1725.38|1723.38|1724.38|1722.38|0
1639634400000|2021-12-16 06:00:00|1724.88|1722.88|1725.38|1723.38|1725.88|1723.88|1724.5|1722.5|0
1639634700000|2021-12-16 06:05:00|1725.5|1723.5|1727.38|1725.38|1727.88|1725.88|1725.5|1723.5|0
1639635000000|2021-12-16 06:10:00|1727.13|1725.13|1727.38|1725.38|1727.5|1725.5|1726.13|1724.13|0
1639635300000|2021-12-16 06:15:00|1727.63|1725.63|1728.13|1726.13|1728.13|1726.13|1726.88|1724.88|0
1639635600000|2021-12-16 06:20:00|1728.38|1726.38|1727.63|1725.63|1728.38|1726.38|1727.38|1725.38|0
1639635900000|2021-12-16 06:25:00|1727.5|1725.5|1728.38|1726.38|1730.13|1728.13|1727.5|1725.5|0
1639636200000|2021-12-16 06:30:00|1728.13|1726.13|1726.88|1724.88|1728.13|1726.13|1726.38|1724.38|0
1639636500000|2021-12-16 06:35:00|1726.63|1724.63|1727.38|1725.38|1727.88|1725.88|1726.38|1724.38|0
1639636800000|2021-12-16 06:40:00|1727.63|1725.63|1729|1727|1729.38|1727.38|1727.38|1725.38|0
1639637100000|2021-12-16 06:45:00|1729.13|1727.13|1727.38|1725.38|1729.63|1727.63|1727.38|1725.38|0
1639637400000|2021-12-16 06:50:00|1727.63|1725.63|1729.13|1727.13|1729.63|1727.63|1727.38|1725.38|0
1639637700000|2021-12-16 06:55:00|1728.88|1726.88|1729.13|1727.13|1729.38|1727.38|1728.13|1726.13|0
1639638000000|2021-12-16 07:00:00|1729.63|1727.63|1731.63|1729.63|1732.38|1730.38|1727.88|1725.88|0
1639638300000|2021-12-16 07:05:00|1731.88|1729.88|1734.63|1732.63|1734.75|1732.75|1731.88|1729.88|0
1639638600000|2021-12-16 07:10:00|1734.38|1732.38|1736.13|1734.13|1737.88|1735.88|1733.63|1731.63|0
1639638900000|2021-12-16 07:15:00|1736.38|1734.38|1738.63|1736.63|1739.63|1737.63|1736.38|1734.38|0
1639639200000|2021-12-16 07:20:00|1738.88|1736.88|1739.38|1737.38|1741.38|1739.38|1738.75|1736.75|0
1639639500000|2021-12-16 07:25:00|1739.5|1737.5|1739.88|1737.88|1740.13|1738.13|1738.38|1736.38|0
1639639800000|2021-12-16 07:30:00|1739.63|1737.63|1739.38|1737.38|1740.88|1738.88|1738.38|1736.38|0
1639640100000|2021-12-16 07:35:00|1739.13|1737.13|1738.88|1736.88|1739.38|1737.38|1737.88|1735.88|0
1639640400000|2021-12-16 07:40:00|1739.13|1737.13|1740.63|1738.63|1740.63|1738.63|1738.63|1736.63|0
1639640700000|2021-12-16 07:45:00|1740|1738|1737.88|1735.88|1740|1738|1737.63|1735.63|0
1639641000000|2021-12-16 07:50:00|1737.63|1735.63|1734.63|1732.63|1738.38|1736.38|1734.38|1732.38|0
1639641300000|2021-12-16 07:55:00|1734.38|1732.38|1734.88|1732.88|1735|1733|1733.88|1731.88|0
1639641600000|2021-12-16 08:00:00|1734.63|1732.63|1729|1727|1736.38|1734.38|1728.63|1726.63|0
1639641900000|2021-12-16 08:05:00|1728.68|1727.08|1730.43|1728.83|1731.68|1730.08|1728.43|1726.83|0
1639642200000|2021-12-16 08:10:00|1730.3|1728.7|1728.8|1727.2|1730.93|1729.33|1727.43|1725.83|0
1639642500000|2021-12-16 08:15:00|1728.68|1727.08|1728.05|1726.45|1730.43|1728.83|1727.18|1725.58|0
1639642800000|2021-12-16 08:20:00|1727.93|1726.33|1732.43|1730.83|1732.8|1731.2|1727.93|1726.33|0
1639643100000|2021-12-16 08:25:00|1732.18|1730.58|1730.68|1729.08|1732.93|1731.33|1730.43|1728.83|0
1639643400000|2021-12-16 08:30:00|1730.43|1728.83|1733.18|1731.58|1733.18|1731.58|1729.93|1728.33|0
1639643700000|2021-12-16 08:35:00|1732.93|1731.33|1737.18|1735.58|1737.93|1736.33|1732.93|1731.33|0
1639644000000|2021-12-16 08:40:00|1736.8|1735.2|1737.18|1735.58|1737.93|1736.33|1735.68|1734.08|0
1639644300000|2021-12-16 08:45:00|1737.43|1735.83|1738.18|1736.58|1738.18|1736.58|1736.43|1734.83|0
1639644600000|2021-12-16 08:50:00|1738.43|1736.83|1738.18|1736.58|1739.93|1738.33|1736.43|1734.83|0
1639644900000|2021-12-16 08:55:00|1737.93|1736.33|1737.93|1736.33|1739.43|1737.83|1736.68|1735.08|0
1639645200000|2021-12-16 09:00:00|1737.68|1736.08|1735.43|1733.83|1737.68|1736.08|1735.18|1733.58|0
1639645500000|2021-12-16 09:05:00|1735.3|1733.7|1732.3|1730.7|1735.93|1734.33|1732.3|1730.7|0
1639645800000|2021-12-16 09:10:00|1732.43|1730.83|1734.93|1733.33|1735.18|1733.58|1731.8|1730.2|0
1639646100000|2021-12-16 09:15:00|1734.68|1733.08|1733.18|1731.58|1734.93|1733.33|1732.93|1731.33|0
1639646400000|2021-12-16 09:20:00|1732.93|1731.33|1732.43|1730.83|1734.05|1732.45|1732.43|1730.83|0
1639646700000|2021-12-16 09:25:00|1733.43|1731.83|1732.18|1730.58|1733.43|1731.83|1731.93|1730.33|0
1639647000000|2021-12-16 09:30:00|1732.43|1730.83|1734.93|1733.33|1735.18|1733.58|1732.18|1730.58|0
1639647300000|2021-12-16 09:35:00|1734.68|1733.08|1732.68|1731.08|1734.68|1733.08|1732.3|1730.7|0
1639647600000|2021-12-16 09:40:00|1732.93|1731.33|1734.68|1733.08|1734.93|1733.33|1732.43|1730.83|0
1639647900000|2021-12-16 09:45:00|1734.43|1732.83|1734.43|1732.83|1736.18|1734.58|1734.43|1732.83|0
1639648200000|2021-12-16 09:50:00|1734.18|1732.58|1734.68|1733.08|1735.43|1733.83|1733.68|1732.08|0
1639648500000|2021-12-16 09:55:00|1734.55|1732.95|1735.68|1734.08|1735.93|1734.33|1734.43|1732.83|0
1639648800000|2021-12-16 10:00:00|1735.43|1733.83|1736.68|1735.08|1736.68|1735.08|1733.43|1731.83|0
1639649100000|2021-12-16 10:05:00|1736.43|1734.83|1735.68|1734.08|1736.43|1734.83|1735.18|1733.58|0
1639649400000|2021-12-16 10:10:00|1735.43|1733.83|1736.68|1735.08|1737.43|1735.83|1735.43|1733.83|0
1639649700000|2021-12-16 10:15:00|1736.43|1734.83|1737.68|1736.08|1737.68|1736.08|1736.43|1734.83|0
1639650000000|2021-12-16 10:20:00|1737.43|1735.83|1737.68|1736.08|1738.18|1736.58|1735.93|1734.33|0
1639650300000|2021-12-16 10:25:00|1737.43|1735.83|1735.93|1734.33|1737.43|1735.83|1735.68|1734.08|0
1639650600000|2021-12-16 10:30:00|1735.68|1734.08|1737.43|1735.83|1737.93|1736.33|1735.68|1734.08|0
1639650900000|2021-12-16 10:35:00|1737.18|1735.58|1737.43|1735.83|1737.8|1736.2|1736.68|1735.08|0
1639651200000|2021-12-16 10:40:00|1737.18|1735.58|1739.3|1737.7|1739.43|1737.83|1736.68|1735.08|0
1639651500000|2021-12-16 10:45:00|1739.18|1737.58|1738.43|1736.83|1739.43|1737.83|1738.18|1736.58|0
1639651800000|2021-12-16 10:50:00|1738.18|1736.58|1740.18|1738.58|1740.18|1738.58|1738.18|1736.58|0
1639652100000|2021-12-16 10:55:00|1740.43|1738.83|1743.43|1741.83|1743.68|1742.08|1740.43|1738.83|0
1639652400000|2021-12-16 11:00:00|1743.68|1742.08|1742.43|1740.83|1743.93|1742.33|1742.43|1740.83|0
1639652700000|2021-12-16 11:05:00|1742.18|1740.58|1742.93|1741.33|1742.93|1741.33|1742.18|1740.58|0
1639653000000|2021-12-16 11:10:00|1743.18|1741.58|1744.93|1743.33|1746.18|1744.58|1742.93|1741.33|0
1639653300000|2021-12-16 11:15:00|1744.68|1743.08|1745.93|1744.33|1746.43|1744.83|1744.68|1743.08|0
1639653600000|2021-12-16 11:20:00|1746.18|1744.58|1746.68|1745.08|1747.68|1746.08|1745.43|1743.83|0
1639653900000|2021-12-16 11:25:00|1746.93|1745.33|1748.68|1747.08|1750.18|1748.58|1746.93|1745.33|0
1639654200000|2021-12-16 11:30:00|1749.18|1747.58|1750.93|1749.33|1751.18|1749.58|1748.93|1747.33|0
1639654500000|2021-12-16 11:35:00|1750.68|1749.08|1750.18|1748.58|1750.93|1749.33|1749.68|1748.08|0
1639654800000|2021-12-16 11:40:00|1750.43|1748.83|1750.3|1748.7|1750.68|1749.08|1749.68|1748.08|0
1639655100000|2021-12-16 11:45:00|1750.18|1748.58|1752.93|1751.33|1753.18|1751.58|1749.93|1748.33|0
1639655400000|2021-12-16 11:50:00|1752.43|1750.83|1749.18|1747.58|1752.93|1751.33|1748.68|1747.08|0
1639655700000|2021-12-16 11:55:00|1749.43|1747.83|1749.18|1747.58|1749.55|1747.95|1748.68|1747.08|0
1639656000000|2021-12-16 12:00:00|1748.93|1747.33|1746.55|1744.95|1748.93|1747.33|1745.43|1743.83|0
1639656300000|2021-12-16 12:05:00|1746.68|1745.08|1744.18|1742.58|1746.68|1745.08|1743.43|1741.83|0
1639656600000|2021-12-16 12:10:00|1743.93|1742.33|1744.43|1742.83|1746.68|1745.08|1743.68|1742.08|0
1639656900000|2021-12-16 12:15:00|1744.18|1742.58|1742.93|1741.33|1745.43|1743.83|1742.68|1741.08|0
1639657200000|2021-12-16 12:20:00|1743.68|1742.08|1744.68|1743.08|1744.68|1743.08|1742.43|1740.83|0
1639657500000|2021-12-16 12:25:00|1744.93|1743.33|1742.93|1741.33|1745.43|1743.83|1742.68|1741.08|0
1639657800000|2021-12-16 12:30:00|1742.68|1741.08|1744.18|1742.58|1744.93|1743.33|1742.68|1741.08|0
1639658100000|2021-12-16 12:35:00|1743.93|1742.33|1744.18|1742.58|1744.93|1743.33|1743.68|1742.08|0
1639658400000|2021-12-16 12:40:00|1744.05|1742.45|1741.93|1740.33|1744.43|1742.83|1741.93|1740.33|0
1639658700000|2021-12-16 12:45:00|1742.18|1740.58|1743.18|1741.58|1743.43|1741.83|1740.93|1739.33|0
1639659000000|2021-12-16 12:50:00|1742.93|1741.33|1742.18|1740.58|1743.68|1742.08|1741.18|1739.58|0
1639659300000|2021-12-16 12:55:00|1742.05|1740.45|1742.43|1740.83|1742.43|1740.83|1741.18|1739.58|0
1639659600000|2021-12-16 13:00:00|1742.68|1741.08|1741.43|1739.83|1742.93|1741.33|1740.68|1739.08|0
1639659900000|2021-12-16 13:05:00|1741.93|1740.33|1737.93|1736.33|1741.93|1740.33|1737.43|1735.83|0
1639660200000|2021-12-16 13:10:00|1737.68|1736.08|1738.3|1736.7|1740.18|1738.58|1737.18|1735.58|0
1639660500000|2021-12-16 13:15:00|1738.43|1736.83|1738.68|1737.08|1739.43|1737.83|1737.43|1735.83|0
1639660800000|2021-12-16 13:20:00|1738.93|1737.33|1741.68|1740.08|1741.68|1740.08|1738.68|1737.08|0
1639661100000|2021-12-16 13:25:00|1741.43|1739.83|1741.8|1740.2|1742.18|1740.58|1740.93|1739.33|0
1639661400000|2021-12-16 13:30:00|1741.68|1740.08|1739.43|1737.83|1742.93|1741.33|1739.18|1737.58|0
1639661700000|2021-12-16 13:35:00|1739.68|1738.08|1737.68|1736.08|1740.05|1738.45|1737.68|1736.08|0
1639662000000|2021-12-16 13:40:00|1737.93|1736.33|1736.93|1735.33|1738.43|1736.83|1735.43|1733.83|0
1639662300000|2021-12-16 13:45:00|1736.68|1735.08|1732.68|1731.08|1736.68|1735.08|1730.43|1728.83|0
1639662600000|2021-12-16 13:50:00|1732.43|1730.83|1732.68|1731.08|1734.05|1732.45|1731.43|1729.83|0
1639662900000|2021-12-16 13:55:00|1732.43|1730.83|1735.18|1733.58|1735.68|1734.08|1731.93|1730.33|0
1639663200000|2021-12-16 14:00:00|1735.43|1733.83|1731.68|1730.08|1735.43|1733.83|1728.93|1727.33|0
1639663500000|2021-12-16 14:05:00|1731.43|1729.83|1729.93|1728.33|1732.18|1730.58|1729.93|1728.33|0
1639663800000|2021-12-16 14:10:00|1730.18|1728.58|1731.43|1729.83|1731.93|1730.33|1728.43|1726.83|0
1639664100000|2021-12-16 14:15:00|1724.93|1723.33|1733.43|1731.83|1733.43|1731.83|1724.93|1723.33|0
1639664400000|2021-12-16 14:20:00|1733.18|1731.58|1733.93|1732.33|1734.93|1733.33|1732.93|1731.33|0
1639664700000|2021-12-16 14:25:00|1734.05|1732.45|1730.18|1728.58|1734.18|1732.58|1729.93|1728.33|0
1639665000000|2021-12-16 14:30:00|1731.93|1730.33|1725.93|1724.33|1732.18|1730.58|1723.93|1722.33|0
1639665300000|2021-12-16 14:35:00|1726.43|1724.83|1720.93|1719.33|1732.68|1731.08|1720.93|1719.33|0
1639665600000|2021-12-16 14:40:00|1720.68|1719.08|1717.43|1715.83|1721.68|1720.08|1715.43|1713.83|0
1639665900000|2021-12-16 14:45:00|1717.05|1715.45|1727.93|1726.33|1728.43|1726.83|1716.68|1715.08|0
1639666200000|2021-12-16 14:50:00|1728.18|1726.58|1723.43|1721.83|1728.18|1726.58|1718.68|1717.08|0
1639666500000|2021-12-16 14:55:00|1723.93|1722.33|1713.68|1712.08|1723.93|1722.33|1713.43|1711.83|0
1639666800000|2021-12-16 15:00:00|1713.93|1712.33|1709.68|1708.08|1715.93|1714.33|1705.93|1704.33|0
1639667100000|2021-12-16 15:05:00|1709.55|1707.95|1705.18|1703.58|1712.18|1710.58|1704.18|1702.58|0
1639667400000|2021-12-16 15:10:00|1704.43|1702.83|1710.68|1709.08|1712.18|1710.58|1704.43|1702.83|0
1639667700000|2021-12-16 15:15:00|1711.18|1709.58|1714.68|1713.08|1716.18|1714.58|1706.68|1705.08|0
1639668000000|2021-12-16 15:20:00|1714.43|1712.83|1717.43|1715.83|1717.93|1716.33|1713.43|1711.83|0
1639668300000|2021-12-16 15:25:00|1717.18|1715.58|1723.18|1721.58|1724.93|1723.33|1717.18|1715.58|0
1639668600000|2021-12-16 15:30:00|1723.43|1721.83|1723.43|1721.83|1727.68|1726.08|1721.43|1719.83|0
1639668900000|2021-12-16 15:35:00|1723.68|1722.08|1718.68|1717.08|1725.68|1724.08|1718.68|1717.08|0
1639669200000|2021-12-16 15:40:00|1718.43|1716.83|1716.68|1715.08|1721.43|1719.83|1716.68|1715.08|0
1639669500000|2021-12-16 15:45:00|1716.93|1715.33|1722.93|1721.33|1724.43|1722.83|1716.93|1715.33|0
1639669800000|2021-12-16 15:50:00|1722.68|1721.08|1719.93|1718.33|1724.43|1722.83|1719.68|1718.08|0
1639670100000|2021-12-16 15:55:00|1720.93|1719.33|1720.68|1719.08|1722.43|1720.83|1716.93|1715.33|0
1639670400000|2021-12-16 16:00:00|1720.43|1718.83|1707.18|1705.58|1721.18|1719.58|1705.93|1704.33|0
1639670700000|2021-12-16 16:05:00|1707.43|1705.83|1707.18|1705.58|1710.18|1708.58|1703.18|1701.58|0
1639671000000|2021-12-16 16:10:00|1706.93|1705.33|1703.8|1702.2|1708.68|1707.08|1701.93|1700.33|0
1639671300000|2021-12-16 16:15:00|1704.43|1702.83|1709.18|1707.58|1711.18|1709.58|1704.43|1702.83|0
1639671600000|2021-12-16 16:20:00|1709.68|1708.08|1710.43|1708.83|1713.18|1711.58|1708.68|1707.08|0
1639671900000|2021-12-16 16:25:00|1710.18|1708.58|1710.93|1709.33|1711.68|1710.08|1707.43|1705.83|0
1639672200000|2021-12-16 16:30:00|1710.43|1708.83|1704.43|1702.83|1711.68|1710.08|1703.18|1701.58|0
1639672500000|2021-12-16 16:35:00|1704.18|1702.58|1704.18|1702.58|1706.43|1704.83|1703.18|1701.58|0
1639672800000|2021-12-16 16:40:00|1703.93|1702.33|1706.55|1704.95|1707.68|1706.08|1703.93|1702.33|0
1639673100000|2021-12-16 16:45:00|1706.18|1704.58|1704.68|1703.08|1708.18|1706.58|1700.68|1699.08|0
1639673400000|2021-12-16 16:50:00|1704.93|1703.33|1702.43|1700.83|1706.43|1704.83|1701.68|1700.08|0
1639673700000|2021-12-16 16:55:00|1703.43|1701.83|1699.18|1697.58|1704.18|1702.58|1698.18|1696.58|0
1639674000000|2021-12-16 17:00:00|1698.68|1697.08|1698.8|1697.2|1703.18|1701.58|1697.18|1695.58|0
1639674300000|2021-12-16 17:05:00|1698.93|1697.33|1693.43|1691.83|1698.93|1697.33|1692.93|1691.33|0
1639674600000|2021-12-16 17:10:00|1693.68|1692.08|1693.68|1692.08|1696.68|1695.08|1693.18|1691.58|0
1639674900000|2021-12-16 17:15:00|1692.93|1691.33|1694.68|1693.08|1694.93|1693.33|1691.43|1689.83|0
1639675200000|2021-12-16 17:20:00|1694.43|1692.83|1694.93|1693.33|1699.43|1697.83|1694.43|1692.83|0
1639675500000|2021-12-16 17:25:00|1695.68|1694.08|1693.43|1691.83|1695.68|1694.08|1690.93|1689.33|0
1639675800000|2021-12-16 17:30:00|1692.93|1691.33|1693.68|1692.08|1694.93|1693.33|1691.43|1689.83|0
1639676100000|2021-12-16 17:35:00|1693.43|1691.83|1691.68|1690.08|1695.93|1694.33|1691.18|1689.58|0
1639676400000|2021-12-16 17:40:00|1691.18|1689.58|1690.18|1688.58|1692.43|1690.83|1689.93|1688.33|0
1639676700000|2021-12-16 17:45:00|1690.43|1688.83|1685.43|1683.83|1692.68|1691.08|1685.43|1683.83|0
1639677000000|2021-12-16 17:50:00|1685.68|1684.08|1684.18|1682.58|1688.43|1686.83|1683.43|1681.83|0
1639677300000|2021-12-16 17:55:00|1684.68|1683.08|1680.93|1679.33|1684.93|1683.33|1680.93|1679.33|0
1639677600000|2021-12-16 18:00:00|1681.18|1679.58|1684.43|1682.83|1686.43|1684.83|1681.18|1679.58|0
1639677900000|2021-12-16 18:05:00|1684.18|1682.58|1687.93|1686.33|1687.93|1686.33|1681.43|1679.83|0
1639678200000|2021-12-16 18:10:00|1687.43|1685.83|1692.18|1690.58|1692.68|1691.08|1686.93|1685.33|0
1639678500000|2021-12-16 18:15:00|1692.43|1690.83|1693.18|1691.58|1693.43|1691.83|1689.68|1688.08|0
1639678800000|2021-12-16 18:20:00|1692.93|1691.33|1691.68|1690.08|1694.43|1692.83|1689.68|1688.08|0
1639679100000|2021-12-16 18:25:00|1691.93|1690.33|1692.18|1690.58|1694.18|1692.58|1691.43|1689.83|0
1639679400000|2021-12-16 18:30:00|1691.68|1690.08|1686.18|1684.58|1692.68|1691.08|1686.18|1684.58|0
1639679700000|2021-12-16 18:35:00|1686.43|1684.83|1688.43|1686.83|1688.93|1687.33|1685.43|1683.83|0
1639680000000|2021-12-16 18:40:00|1688.18|1686.58|1689.43|1687.83|1689.93|1688.33|1686.68|1685.08|0
1639680300000|2021-12-16 18:45:00|1689.93|1688.33|1695.18|1693.58|1695.68|1694.08|1688.18|1686.58|0
1639680600000|2021-12-16 18:50:00|1694.68|1693.08|1690.18|1688.58|1696.18|1694.58|1689.93|1688.33|0
1639680900000|2021-12-16 18:55:00|1689.93|1688.33|1686.43|1684.83|1690.93|1689.33|1686.43|1684.83|0
1639681200000|2021-12-16 19:00:00|1687.68|1686.08|1688.93|1687.33|1689.68|1688.08|1686.18|1684.58|0
1639681500000|2021-12-16 19:05:00|1689.3|1687.7|1682.43|1680.83|1690.18|1688.58|1682.43|1680.83|0
1639681800000|2021-12-16 19:10:00|1682.68|1681.08|1680.43|1678.83|1683.18|1681.58|1679.93|1678.33|0
1639682100000|2021-12-16 19:15:00|1680.93|1679.33|1676.93|1675.33|1681.18|1679.58|1675.93|1674.33|0
1639682400000|2021-12-16 19:20:00|1677.18|1675.58|1670.43|1668.83|1677.18|1675.58|1670.18|1668.58|0
1639682700000|2021-12-16 19:25:00|1670.68|1669.08|1672.8|1671.2|1674.93|1673.33|1670.43|1668.83|0
1639683000000|2021-12-16 19:30:00|1672.93|1671.33|1670.18|1668.58|1675.18|1673.58|1669.93|1668.33|0
1639683300000|2021-12-16 19:35:00|1670.43|1668.83|1677.93|1676.33|1678.18|1676.58|1668.93|1667.33|0
1639683600000|2021-12-16 19:40:00|1677.68|1676.08|1672.18|1670.58|1679.93|1678.33|1670.93|1669.33|0
1639683900000|2021-12-16 19:45:00|1671.93|1670.33|1655.43|1653.83|1671.93|1670.33|1655.18|1653.58|0
1639684200000|2021-12-16 19:50:00|1655.68|1654.08|1652.43|1650.83|1658.93|1657.33|1652.43|1650.83|0
1639684500000|2021-12-16 19:55:00|1652.68|1651.08|1663.18|1661.58|1663.68|1662.08|1652.68|1651.08|0
1639684800000|2021-12-16 20:00:00|1662.93|1661.33|1663.18|1661.58|1663.43|1661.83|1656.68|1655.08|0
1639685100000|2021-12-16 20:05:00|1664.18|1662.58|1657.93|1656.33|1668.43|1666.83|1657.93|1656.33|0
1639685400000|2021-12-16 20:10:00|1658.18|1656.58|1659.18|1657.58|1660.68|1659.08|1653.93|1652.33|0
1639685700000|2021-12-16 20:15:00|1658.18|1656.58|1664.93|1663.33|1665.18|1663.58|1655.93|1654.33|0
1639686000000|2021-12-16 20:20:00|1665.43|1663.83|1668.93|1667.33|1670.18|1668.58|1664.05|1662.45|0
1639686300000|2021-12-16 20:25:00|1668.43|1666.83|1675.93|1674.33|1678.18|1676.58|1667.43|1665.83|0
1639686600000|2021-12-16 20:30:00|1676.3|1674.7|1679.93|1678.33|1681.43|1679.83|1670.18|1668.58|0
1639686900000|2021-12-16 20:35:00|1678.8|1677.2|1684.68|1683.08|1685.68|1684.08|1676.68|1675.08|0
1639687200000|2021-12-16 20:40:00|1684.93|1683.33|1674.18|1672.58|1687.3|1685.7|1673.43|1671.83|0
1639687500000|2021-12-16 20:45:00|1675.68|1674.08|1666.93|1665.33|1676.93|1675.33|1666.93|1665.33|0
1639687800000|2021-12-16 20:50:00|1668.18|1666.58|1670.93|1669.33|1683.18|1681.58|1667.93|1666.33|0
1639688100000|2021-12-16 20:55:00|1672.18|1670.58|1668.68|1667.08|1677.43|1675.83|1667.43|1665.83|0
1639688400000|2021-12-16 21:00:00|1669.18|1667.58|1671.43|1669.83|1671.43|1669.83|1665.43|1663.83|0
1639688700000|2021-12-16 21:05:00|1671.18|1669.58|1676.43|1674.83|1676.43|1674.83|1671.18|1669.58|0
1639689000000|2021-12-16 21:10:00|1676.68|1675.08|1674.68|1673.08|1677.18|1675.58|1672.68|1671.08|0
1639689300000|2021-12-16 21:15:00|1674.18|1672.58|1673.13|1671.13|1674.18|1672.58|1673.13|1671.13|0
1640033700000|2021-12-20 20:55:00|1600.88|1599.28|1600.88|1599.28|1605.05|1603.45|1599.02|1597.42|0
1640034000000|2021-12-20 21:00:00|1602.27|1600.67|1601.8|1600.2|1602.27|1600.67|1598.09|1596.49|0
1640034300000|2021-12-20 21:05:00|1601.34|1599.74|1606.67|1605.07|1606.67|1605.07|1600.88|1599.28|0
1640034600000|2021-12-20 21:10:00|1607.14|1605.54|1612.24|1610.64|1612.24|1610.64|1607.14|1605.54|0
1640034900000|2021-12-20 21:15:00|1612.14|1609.34|1614|1611.2|1614.11|1611.31|1610.52|1607.72|0
1640035200000|2021-12-20 21:20:00|1613.77|1610.97|1612.6|1609.8|1613.77|1610.97|1612.14|1609.34|0
1640035500000|2021-12-20 21:25:00|1612.84|1610.04|1613.3|1610.5|1614|1611.2|1612.25|1609.45|0
1640035800000|2021-12-20 21:30:00|1613.53|1610.73|1612.83|1610.03|1614.23|1611.43|1612.6|1609.8|0
1640036100000|2021-12-20 21:35:00|1613.07|1610.27|1613.41|1610.61|1613.53|1610.73|1612.6|1609.8|0
1640036400000|2021-12-20 21:40:00|1613.53|1610.73|1612.37|1609.57|1613.76|1610.96|1612.14|1609.34|0
1640036700000|2021-12-20 21:45:00|1613.06|1610.26|1612.37|1609.57|1613.06|1610.26|1612.13|1609.33|0
1640037000000|2021-12-20 21:50:00|1612.13|1609.33|1611.44|1608.64|1612.37|1609.57|1611.21|1608.41|0
1640037300000|2021-12-20 21:55:00|1611.67|1608.87|1611.52|1608.72|1611.67|1608.87|1611.2|1608.4|0
1640037600000|2021-12-20 22:00:00|1611.86|1609.06|1611.62|1608.82|1611.86|1609.06|1611.31|1608.51|0
1640037900000|2021-12-20 22:05:00|1611.66|1608.86|1611.76|1608.96|1611.76|1608.96|1611.59|1608.79|0
1640038200000|2021-12-20 22:10:00|1611.72|1608.92|1611.62|1608.82|1611.9|1609.1|1611.59|1608.79|0
1640038500000|2021-12-20 22:15:00|1611.55|1608.75|1611.59|1608.79|1611.76|1608.96|1611.55|1608.75|0
1640038800000|2021-12-20 22:20:00|1611.75|1608.95|1611.75|1608.95|1611.75|1608.95|1611.51|1608.71|0
1640039100000|2021-12-20 22:25:00|1611.51|1608.71|1611.79|1608.99|1612.12|1609.32|1611.51|1608.71|0
1640039400000|2021-12-20 22:30:00|1611.75|1608.95|1611.61|1608.81|1611.75|1608.95|1611.61|1608.81|0
1640039700000|2021-12-20 22:35:00|1611.58|1608.78|1611.55|1608.75|1611.58|1608.78|1611.55|1608.75|0
1640040000000|2021-12-20 22:40:00|1611.51|1608.71|1611.71|1608.91|1611.71|1608.91|1611.51|1608.71|0
1640040300000|2021-12-20 22:45:00|1611.85|1609.05|1611.71|1608.91|1611.85|1609.05|1611.71|1608.91|0
1640040600000|2021-12-20 22:50:00|1611.75|1608.95|1612.05|1609.25|1612.08|1609.28|1611.71|1608.91|0
1640040900000|2021-12-20 22:55:00|1611.71|1608.91|1612.01|1609.21|1612.01|1609.21|1611.58|1608.78|0
1640041200000|2021-12-20 23:00:00|1612|1609.2|1611.42|1608.62|1615.37|1612.57|1611.42|1608.62|0
1640041500000|2021-12-20 23:05:00|1611.99|1609.19|1612.81|1610.01|1613.04|1610.24|1611.42|1608.62|0
1640041800000|2021-12-20 23:10:00|1612.58|1609.78|1612.58|1609.78|1613.51|1610.71|1611.88|1609.08|0
1640042100000|2021-12-20 23:15:00|1613.04|1610.24|1614.43|1611.63|1614.66|1611.86|1610.95|1608.15|0
1640042400000|2021-12-20 23:20:00|1614.66|1611.86|1616.52|1613.72|1616.52|1613.72|1613.97|1611.17|0
1640042700000|2021-12-20 23:25:00|1616.4|1613.6|1617.22|1614.42|1617.45|1614.65|1616.29|1613.49|0
1640043000000|2021-12-20 23:30:00|1617.45|1614.65|1617.91|1615.11|1618.26|1615.46|1617.45|1614.65|0
1640043300000|2021-12-20 23:35:00|1618.14|1615.34|1620|1617.2|1620.7|1617.9|1617.91|1615.11|0
1640043600000|2021-12-20 23:40:00|1620.23|1617.43|1621.39|1618.59|1621.63|1618.83|1619.54|1616.74|0
1640043900000|2021-12-20 23:45:00|1621.5|1618.7|1620.23|1617.43|1622.09|1619.29|1619.07|1616.27|0
1640044200000|2021-12-20 23:50:00|1620|1617.2|1618.84|1616.04|1620.11|1617.31|1618.37|1615.57|0
1640044500000|2021-12-20 23:55:00|1619.07|1616.27|1620|1617.2|1620.69|1617.89|1618.6|1615.8|0
1640044800000|2021-12-21 00:00:00|1620.11|1617.31|1617.44|1614.64|1620.69|1617.89|1616.98|1614.18|0
1640045100000|2021-12-21 00:05:00|1617.21|1614.41|1617.9|1615.1|1618.83|1616.03|1617.21|1614.41|0
1640045400000|2021-12-21 00:10:00|1617.78|1614.98|1619.29|1616.49|1619.76|1616.96|1617.21|1614.41|0
1640045700000|2021-12-21 00:15:00|1619.06|1616.26|1617.2|1614.4|1619.29|1616.49|1616.51|1613.71|0
1640046000000|2021-12-21 00:20:00|1617.44|1614.64|1614.88|1612.08|1617.67|1614.87|1614.65|1611.85|0
1640046300000|2021-12-21 00:25:00|1614.76|1611.96|1613.49|1610.69|1616.27|1613.47|1613.49|1610.69|0
1640046600000|2021-12-21 00:30:00|1613.72|1610.92|1613.48|1610.68|1614.41|1611.61|1612.09|1609.29|0
1640046900000|2021-12-21 00:35:00|1613.72|1610.92|1616.97|1614.17|1617.9|1615.1|1613.48|1610.68|0
1640047200000|2021-12-21 00:40:00|1616.85|1614.05|1617.66|1614.86|1618.36|1615.56|1616.73|1613.93|0
1640047500000|2021-12-21 00:45:00|1617.89|1615.09|1615.8|1613|1618.36|1615.56|1615.8|1613|0
1640047800000|2021-12-21 00:50:00|1615.57|1612.77|1615.8|1613|1616.96|1614.16|1615.57|1612.77|0
1640048100000|2021-12-21 00:55:00|1615.57|1612.77|1615.57|1612.77|1616.26|1613.46|1615.22|1612.42|0
1640048400000|2021-12-21 01:00:00|1616.14|1613.34|1610.23|1607.43|1616.5|1613.7|1608.37|1605.57|0
1640048700000|2021-12-21 01:05:00|1610.46|1607.66|1611.15|1608.35|1612.55|1609.75|1610.11|1607.31|0
1640049000000|2021-12-21 01:10:00|1611.5|1608.7|1613.59|1610.79|1614.51|1611.71|1611.5|1608.7|0
1640049300000|2021-12-21 01:15:00|1613.94|1611.14|1613.47|1610.67|1615.1|1612.3|1613.47|1610.67|0
1640049600000|2021-12-21 01:20:00|1613.58|1610.78|1613.01|1610.21|1616.03|1613.23|1613.01|1610.21|0
1640049900000|2021-12-21 01:25:00|1612.77|1609.97|1616.02|1613.22|1616.49|1613.69|1612.54|1609.74|0
1640050200000|2021-12-21 01:30:00|1615.56|1612.76|1621.37|1618.57|1621.6|1618.8|1615.56|1612.76|0
1640050500000|2021-12-21 01:35:00|1621.24|1618.44|1622.99|1620.19|1625.78|1622.98|1620.67|1617.87|0
1640050800000|2021-12-21 01:40:00|1622.76|1619.96|1625.19|1622.39|1625.78|1622.98|1622.53|1619.73|0
1640051100000|2021-12-21 01:45:00|1625.08|1622.28|1625.78|1622.98|1626.48|1623.68|1624.38|1621.58|0
1640051400000|2021-12-21 01:50:00|1625.66|1622.86|1626.71|1623.91|1627.17|1624.37|1625.31|1622.51|0
1640051700000|2021-12-21 01:55:00|1626.82|1624.02|1626.01|1623.21|1626.94|1624.14|1625.08|1622.28|0
1640052000000|2021-12-21 02:00:00|1626.47|1623.67|1626.01|1623.21|1626.7|1623.9|1625.31|1622.51|0
1640052300000|2021-12-21 02:05:00|1625.88|1623.08|1625.07|1622.27|1626.7|1623.9|1624.61|1621.81|0
1640052600000|2021-12-21 02:10:00|1625.31|1622.51|1624.72|1621.92|1625.54|1622.74|1624.38|1621.58|0
1640052900000|2021-12-21 02:15:00|1624.61|1621.81|1624.02|1621.22|1625.31|1622.51|1622.98|1620.18|0
1640053200000|2021-12-21 02:20:00|1623.68|1620.88|1624.14|1621.34|1624.84|1622.04|1623.68|1620.88|0
1640053500000|2021-12-21 02:25:00|1624.02|1621.22|1623.91|1621.11|1624.72|1621.92|1623.68|1620.88|0
1640053800000|2021-12-21 02:30:00|1624.02|1621.22|1624.25|1621.45|1624.6|1621.8|1622.86|1620.06|0
1640054100000|2021-12-21 02:35:00|1624.37|1621.57|1622.28|1619.48|1624.6|1621.8|1622.28|1619.48|0
1640054400000|2021-12-21 02:40:00|1622.39|1619.59|1618.44|1615.64|1622.74|1619.94|1618.44|1615.64|0
1640054700000|2021-12-21 02:45:00|1618.79|1615.99|1621.11|1618.31|1621.23|1618.43|1618.79|1615.99|0
1640055000000|2021-12-21 02:50:00|1621.23|1618.43|1622.04|1619.24|1622.74|1619.94|1621.23|1618.43|0
1640055300000|2021-12-21 02:55:00|1621.81|1619.01|1621.58|1618.78|1622.74|1619.94|1621.58|1618.78|0
1640055600000|2021-12-21 03:00:00|1621.34|1618.54|1625.06|1622.26|1625.53|1622.73|1621.34|1618.54|0
1640055900000|2021-12-21 03:05:00|1625.17|1622.37|1623.66|1620.86|1625.17|1622.37|1623.2|1620.4|0
1640056200000|2021-12-21 03:10:00|1623.9|1621.1|1624.59|1621.79|1624.83|1622.03|1623.43|1620.63|0
1640056500000|2021-12-21 03:15:00|1624.7|1621.9|1628.78|1625.98|1630.41|1627.61|1624.7|1621.9|0
1640056800000|2021-12-21 03:20:00|1628.66|1625.86|1628.31|1625.51|1629.01|1626.21|1628.08|1625.28|0
1640057100000|2021-12-21 03:25:00|1628.42|1625.62|1627.15|1624.35|1628.78|1625.98|1626.68|1623.88|0
1640057400000|2021-12-21 03:30:00|1627.26|1624.46|1626.68|1623.88|1627.84|1625.04|1626.68|1623.88|0
1640057700000|2021-12-21 03:35:00|1626.45|1623.65|1627.14|1624.34|1627.84|1625.04|1626.45|1623.65|0
1640058000000|2021-12-21 03:40:00|1627.38|1624.58|1626.91|1624.11|1627.38|1624.58|1626.68|1623.88|0
1640058300000|2021-12-21 03:45:00|1627.02|1624.22|1625.39|1622.59|1627.02|1624.22|1624.93|1622.13|0
1640058600000|2021-12-21 03:50:00|1625.51|1622.71|1627.72|1624.92|1627.84|1625.04|1625.28|1622.48|0
1640058900000|2021-12-21 03:55:00|1627.61|1624.81|1627.48|1624.68|1628.07|1625.27|1627.14|1624.34|0
1640059200000|2021-12-21 04:00:00|1627.37|1624.57|1626.91|1624.11|1627.37|1624.57|1626.44|1623.64|0
1640059500000|2021-12-21 04:05:00|1626.67|1623.87|1625.97|1623.17|1627.83|1625.03|1625.85|1623.05|0
1640059800000|2021-12-21 04:10:00|1626.21|1623.41|1627.01|1624.21|1627.01|1624.21|1625.51|1622.71|0
1640060100000|2021-12-21 04:15:00|1627.14|1624.34|1626.2|1623.4|1627.14|1624.34|1626.08|1623.28|0
1640060400000|2021-12-21 04:20:00|1625.97|1623.17|1627.13|1624.33|1627.13|1624.33|1625.27|1622.47|0
1640060700000|2021-12-21 04:25:00|1627.36|1624.56|1628.29|1625.49|1628.41|1625.61|1626.67|1623.87|0
1640061000000|2021-12-21 04:30:00|1628.41|1625.61|1627.83|1625.03|1628.76|1625.96|1627.83|1625.03|0
1640061300000|2021-12-21 04:35:00|1627.6|1624.8|1627.83|1625.03|1628.06|1625.26|1627.36|1624.56|0
1640061600000|2021-12-21 04:40:00|1627.59|1624.79|1627.83|1625.03|1628.99|1626.19|1627.36|1624.56|0
1640061900000|2021-12-21 04:45:00|1627.94|1625.14|1628.63|1625.83|1628.87|1626.07|1627.13|1624.33|0
1640062200000|2021-12-21 04:50:00|1628.75|1625.95|1628.99|1626.19|1629.1|1626.3|1628.29|1625.49|0
1640062500000|2021-12-21 04:55:00|1628.75|1625.95|1628.05|1625.25|1628.98|1626.18|1628.05|1625.25|0
1640062800000|2021-12-21 05:00:00|1628.29|1625.49|1631.31|1628.51|1633.17|1630.37|1628.29|1625.49|0
1640063100000|2021-12-21 05:05:00|1631.54|1628.74|1632.7|1629.9|1632.7|1629.9|1630.84|1628.04|0
1640063400000|2021-12-21 05:10:00|1632.47|1629.67|1633.17|1630.37|1633.4|1630.6|1631.54|1628.74|0
1640063700000|2021-12-21 05:15:00|1632.93|1630.13|1632.81|1630.01|1633.4|1630.6|1632.24|1629.44|0
1640064000000|2021-12-21 05:20:00|1633.04|1630.24|1633.63|1630.83|1633.63|1630.83|1632|1629.2|0
1640064300000|2021-12-21 05:25:00|1633.4|1630.6|1632.81|1630.01|1633.63|1630.83|1632.7|1629.9|0
1640064600000|2021-12-21 05:30:00|1632.7|1629.9|1633.16|1630.36|1633.27|1630.47|1632.23|1629.43|0
1640064900000|2021-12-21 05:35:00|1632.93|1630.13|1632.93|1630.13|1632.93|1630.13|1632|1629.2|0
1640065200000|2021-12-21 05:40:00|1633.16|1630.36|1634.2|1631.4|1634.32|1631.52|1632.93|1630.13|0
1640065500000|2021-12-21 05:45:00|1634.09|1631.29|1635.02|1632.22|1635.02|1632.22|1633.62|1630.82|0
1640065800000|2021-12-21 05:50:00|1634.79|1631.99|1634.32|1631.52|1635.48|1632.68|1634.32|1631.52|0
1640066100000|2021-12-21 05:55:00|1634.09|1631.29|1635.25|1632.45|1635.48|1632.68|1634.09|1631.29|0
1640066400000|2021-12-21 06:00:00|1635.02|1632.22|1637.11|1634.31|1637.34|1634.54|1634.66|1631.86|0
1640066700000|2021-12-21 06:05:00|1637.34|1634.54|1635.71|1632.91|1637.34|1634.54|1635.25|1632.45|0
1640067000000|2021-12-21 06:10:00|1635.48|1632.68|1636.41|1633.61|1636.41|1633.61|1635.01|1632.21|0
1640067300000|2021-12-21 06:15:00|1636.18|1633.38|1637.34|1634.54|1637.57|1634.77|1636.18|1633.38|0
1640067600000|2021-12-21 06:20:00|1637.57|1634.77|1636.64|1633.84|1637.57|1634.77|1636.41|1633.61|0
1640067900000|2021-12-21 06:25:00|1636.75|1633.95|1634.08|1631.28|1636.87|1634.07|1634.08|1631.28|0
1640068200000|2021-12-21 06:30:00|1634.31|1631.51|1635.59|1632.79|1636.17|1633.37|1634.19|1631.39|0
1640068500000|2021-12-21 06:35:00|1635.47|1632.67|1635.71|1632.91|1636.52|1633.72|1635.47|1632.67|0
1640068800000|2021-12-21 06:40:00|1635.47|1632.67|1636.17|1633.37|1636.28|1633.48|1634.77|1631.97|0
1640069100000|2021-12-21 06:45:00|1636.28|1633.48|1638.26|1635.46|1638.26|1635.46|1635.58|1632.78|0
1640069400000|2021-12-21 06:50:00|1638.03|1635.23|1641.29|1638.49|1641.29|1638.49|1638.03|1635.23|0
1640069700000|2021-12-21 06:55:00|1641.52|1638.72|1640.59|1637.79|1641.52|1638.72|1640.24|1637.44|0
1640070000000|2021-12-21 07:00:00|1640.36|1637.56|1636.86|1634.06|1640.36|1637.56|1636.63|1633.83|0
1640070300000|2021-12-21 07:05:00|1636.63|1633.83|1639.19|1636.39|1639.3|1636.5|1636.16|1633.36|0
1640070600000|2021-12-21 07:10:00|1639.42|1636.62|1639.19|1636.39|1639.65|1636.85|1638.02|1635.22|0
1640070900000|2021-12-21 07:15:00|1638.95|1636.15|1638.72|1635.92|1641.05|1638.25|1638.49|1635.69|0
1640071200000|2021-12-21 07:20:00|1638.49|1635.69|1637.79|1634.99|1638.72|1635.92|1636.63|1633.83|0
1640071500000|2021-12-21 07:25:00|1638.02|1635.22|1639.18|1636.38|1639.18|1636.38|1636.39|1633.59|0
1640071800000|2021-12-21 07:30:00|1639.06|1636.26|1634.41|1631.61|1639.06|1636.26|1634.06|1631.26|0
1640072100000|2021-12-21 07:35:00|1634.29|1631.49|1636.03|1633.23|1636.62|1633.82|1634.06|1631.26|0
1640072400000|2021-12-21 07:40:00|1636.16|1633.36|1633.71|1630.91|1636.39|1633.59|1632.2|1629.4|0
1640072700000|2021-12-21 07:45:00|1633.59|1630.79|1631.73|1628.93|1633.59|1630.79|1629.87|1627.07|0
1640073000000|2021-12-21 07:50:00|1631.5|1628.7|1630.8|1628|1632.66|1629.86|1629.87|1627.07|0
1640073300000|2021-12-21 07:55:00|1630.68|1627.88|1631.26|1628.46|1631.96|1629.16|1629.4|1626.6|0
1640073600000|2021-12-21 08:00:00|1630.1|1627.3|1626.03|1623.23|1630.1|1627.3|1623.36|1620.56|0
1640073900000|2021-12-21 08:05:00|1625.55|1623.95|1626.01|1624.41|1627.87|1626.27|1623.92|1622.32|0
1640074200000|2021-12-21 08:10:00|1626.71|1625.11|1628.33|1626.73|1628.57|1626.97|1624.38|1622.78|0
1640074500000|2021-12-21 08:15:00|1627.75|1626.15|1625.78|1624.18|1628.1|1626.5|1624.15|1622.55|0
1640074800000|2021-12-21 08:20:00|1625.65|1624.05|1625.64|1624.04|1628.23|1626.63|1623.92|1622.32|0
1640075100000|2021-12-21 08:25:00|1625.41|1623.81|1621.45|1619.85|1625.41|1623.81|1620.99|1619.39|0
1640075400000|2021-12-21 08:30:00|1621.22|1619.62|1620.99|1619.39|1621.22|1619.62|1618.2|1616.6|0
1640075700000|2021-12-21 08:35:00|1621.1|1619.5|1624.7|1623.1|1624.7|1623.1|1620.99|1619.39|0
1640076000000|2021-12-21 08:40:00|1624.47|1622.87|1625.4|1623.8|1625.63|1624.03|1622.84|1621.24|0
1640076300000|2021-12-21 08:45:00|1625.17|1623.57|1625.63|1624.03|1627.49|1625.89|1624.7|1623.1|0
1640076600000|2021-12-21 08:50:00|1625.74|1624.14|1625.97|1624.37|1627.49|1625.89|1625.17|1623.57|0
1640076900000|2021-12-21 08:55:00|1625.86|1624.26|1627.26|1625.66|1627.72|1626.12|1625.16|1623.56|0
1640077200000|2021-12-21 09:00:00|1627.02|1625.42|1625.63|1624.03|1627.26|1625.66|1624|1622.4|0
1640077500000|2021-12-21 09:05:00|1626.33|1624.73|1629.69|1628.09|1630.28|1628.68|1625.97|1624.37|0
1640077800000|2021-12-21 09:10:00|1629.81|1628.21|1631.91|1630.31|1632.37|1630.77|1629.35|1627.75|0
1640078100000|2021-12-21 09:15:00|1631.67|1630.07|1631.91|1630.31|1632.6|1631|1630.98|1629.38|0
1640078400000|2021-12-21 09:20:00|1631.44|1629.84|1630.51|1628.91|1631.44|1629.84|1630.04|1628.44|0
1640078700000|2021-12-21 09:25:00|1630.74|1629.14|1631.67|1630.07|1632.02|1630.42|1630.51|1628.91|0
1640079000000|2021-12-21 09:30:00|1631.78|1630.18|1628.18|1626.58|1631.9|1630.3|1627.95|1626.35|0
1640079300000|2021-12-21 09:35:00|1628.06|1626.46|1628.99|1627.39|1630.5|1628.9|1627.71|1626.11|0
1640079600000|2021-12-21 09:40:00|1629.11|1627.51|1626.08|1624.48|1629.57|1627.97|1625.85|1624.25|0
1640079900000|2021-12-21 09:45:00|1625.85|1624.25|1622.36|1620.76|1626.32|1624.72|1622.13|1620.53|0
1640080200000|2021-12-21 09:50:00|1622.24|1620.64|1624.92|1623.32|1624.92|1623.32|1622.13|1620.53|0
1640080500000|2021-12-21 09:55:00|1624.69|1623.09|1621.89|1620.29|1624.69|1623.09|1620.96|1619.36|0
1640080800000|2021-12-21 10:00:00|1622.01|1620.41|1622.36|1620.76|1622.82|1621.22|1619.8|1618.2|0
1640081100000|2021-12-21 10:05:00|1622.12|1620.52|1624.22|1622.62|1624.45|1622.85|1621.19|1619.59|0
1640081400000|2021-12-21 10:10:00|1624.1|1622.5|1625.26|1623.66|1625.72|1624.12|1623.52|1621.92|0
1640081700000|2021-12-21 10:15:00|1625.38|1623.78|1628.17|1626.57|1628.75|1627.15|1625.38|1623.78|0
1640082000000|2021-12-21 10:20:00|1628.4|1626.8|1629.33|1627.73|1629.56|1627.96|1627.94|1626.34|0
1640082300000|2021-12-21 10:25:00|1629.56|1627.96|1626.77|1625.17|1629.8|1628.2|1626.54|1624.94|0
1640082600000|2021-12-21 10:30:00|1626.54|1624.94|1629.79|1628.19|1629.79|1628.19|1626.3|1624.7|0
1640082900000|2021-12-21 10:35:00|1629.56|1627.96|1630.02|1628.42|1631.65|1630.05|1629.44|1627.84|0
1640083200000|2021-12-21 10:40:00|1630.26|1628.66|1628.51|1626.91|1630.26|1628.66|1628.16|1626.56|0
1640083500000|2021-12-21 10:45:00|1628.74|1627.14|1630.13|1628.53|1631.19|1629.59|1628.16|1626.56|0
1640083800000|2021-12-21 10:50:00|1630.25|1628.65|1630.49|1628.89|1630.49|1628.89|1628.5|1626.9|0
1640084100000|2021-12-21 10:55:00|1630.72|1629.12|1631.88|1630.28|1632.58|1630.98|1629.79|1628.19|0
1640084400000|2021-12-21 11:00:00|1632.23|1630.63|1632.11|1630.51|1633.51|1631.91|1631.88|1630.28|0
1640084700000|2021-12-21 11:05:00|1632.35|1630.75|1633.51|1631.91|1633.74|1632.14|1631.41|1629.81|0
1640085000000|2021-12-21 11:10:00|1633.74|1632.14|1635.14|1633.54|1635.14|1633.54|1632.58|1630.98|0
1640085300000|2021-12-21 11:15:00|1635.37|1633.77|1637.93|1636.33|1638.39|1636.79|1634.44|1632.84|0
1640085600000|2021-12-21 11:20:00|1638.16|1636.56|1637.69|1636.09|1639.33|1637.73|1636.76|1635.16|0
1640085900000|2021-12-21 11:25:00|1637.93|1636.33|1642.82|1641.22|1643.28|1641.68|1637.46|1635.86|0
1640086200000|2021-12-21 11:30:00|1643.05|1641.45|1642.12|1640.52|1643.75|1642.15|1641.19|1639.59|0
1640086500000|2021-12-21 11:35:00|1642.58|1640.98|1641.65|1640.05|1643.75|1642.15|1641.65|1640.05|0
1640086800000|2021-12-21 11:40:00|1641.88|1640.28|1640.25|1638.65|1641.88|1640.28|1640.25|1638.65|0
1640087100000|2021-12-21 11:45:00|1640.48|1638.88|1643.28|1641.68|1643.28|1641.68|1640.25|1638.65|0
1640087400000|2021-12-21 11:50:00|1643.05|1641.45|1642.35|1640.75|1643.28|1641.68|1641.88|1640.28|0
1640087700000|2021-12-21 11:55:00|1642.58|1640.98|1641.88|1640.28|1642.69|1641.09|1641.88|1640.28|0
1640088000000|2021-12-21 12:00:00|1642.11|1640.51|1641.64|1640.04|1642.11|1640.51|1640.71|1639.11|0
1640088300000|2021-12-21 12:05:00|1641.41|1639.81|1640.25|1638.65|1641.64|1640.04|1640.25|1638.65|0
1640088600000|2021-12-21 12:10:00|1640.48|1638.88|1640.48|1638.88|1641.18|1639.58|1640.24|1638.64|0
1640088900000|2021-12-21 12:15:00|1640.59|1638.99|1640.48|1638.88|1640.94|1639.34|1640.01|1638.41|0
1640089200000|2021-12-21 12:20:00|1640.35|1638.75|1641.64|1640.04|1642.8|1641.2|1640.24|1638.64|0
1640089500000|2021-12-21 12:25:00|1641.87|1640.27|1642.34|1640.74|1643.61|1642.01|1641.64|1640.04|0
1640089800000|2021-12-21 12:30:00|1642.1|1640.5|1640.71|1639.11|1642.34|1640.74|1640.01|1638.41|0
1640090100000|2021-12-21 12:35:00|1640.24|1638.64|1641.17|1639.57|1641.87|1640.27|1640.01|1638.41|0
1640090400000|2021-12-21 12:40:00|1641.4|1639.8|1641.05|1639.45|1641.64|1640.04|1640.24|1638.64|0
1640090700000|2021-12-21 12:45:00|1641.17|1639.57|1642.33|1640.73|1643.73|1642.13|1640.94|1639.34|0
1640091000000|2021-12-21 12:50:00|1642.44|1640.84|1643.96|1642.36|1644.54|1642.94|1642.1|1640.5|0
1640091300000|2021-12-21 12:55:00|1644.07|1642.47|1643.73|1642.13|1644.43|1642.83|1643.03|1641.43|0
1640091600000|2021-12-21 13:00:00|1643.96|1642.36|1640.23|1638.63|1643.96|1642.36|1640.23|1638.63|0
1640091900000|2021-12-21 13:05:00|1640.46|1638.86|1636.5|1634.9|1640.7|1639.1|1636.5|1634.9|0
1640092200000|2021-12-21 13:10:00|1636.74|1635.14|1635.34|1633.74|1636.97|1635.37|1633.94|1632.34|0
1640092500000|2021-12-21 13:15:00|1635.11|1633.51|1636.97|1635.37|1637.9|1636.3|1635.11|1633.51|0
1640092800000|2021-12-21 13:20:00|1636.73|1635.13|1635.8|1634.2|1637.2|1635.6|1635.57|1633.97|0
1640093100000|2021-12-21 13:25:00|1636.03|1634.43|1637.2|1635.6|1637.66|1636.06|1636.03|1634.43|0
1640093400000|2021-12-21 13:30:00|1636.96|1635.36|1638.59|1636.99|1639.29|1637.69|1636.03|1634.43|0
1640093700000|2021-12-21 13:35:00|1638.47|1636.87|1636.5|1634.9|1638.59|1636.99|1636.5|1634.9|0
1640094000000|2021-12-21 13:40:00|1636.73|1635.13|1637.19|1635.59|1637.66|1636.06|1636.26|1634.66|0
1640094300000|2021-12-21 13:45:00|1637.43|1635.83|1636.14|1634.54|1639.29|1637.69|1635.67|1634.07|0
1640094600000|2021-12-21 13:50:00|1636.03|1634.43|1638.82|1637.22|1639.17|1637.57|1636.03|1634.43|0
1640094900000|2021-12-21 13:55:00|1639.05|1637.45|1639.63|1638.03|1640.92|1639.32|1638.12|1636.52|0
1640095200000|2021-12-21 14:00:00|1639.52|1637.92|1636.26|1634.66|1640.22|1638.62|1636.26|1634.66|0
1640095500000|2021-12-21 14:05:00|1636.49|1634.89|1636.95|1635.35|1637.19|1635.59|1635.67|1634.07|0
1640095800000|2021-12-21 14:10:00|1636.72|1635.12|1635.56|1633.96|1637.42|1635.82|1634.86|1633.26|0
1640096100000|2021-12-21 14:15:00|1635.79|1634.19|1636.02|1634.42|1636.49|1634.89|1634.39|1632.79|0
1640096400000|2021-12-21 14:20:00|1635.79|1634.19|1634.62|1633.02|1636.02|1634.42|1633.92|1632.32|0
1640096700000|2021-12-21 14:25:00|1634.86|1633.26|1633.92|1632.32|1635.79|1634.19|1633.46|1631.86|0
1640097000000|2021-12-21 14:30:00|1635.09|1633.49|1635.55|1633.95|1641.14|1639.54|1635.09|1633.49|0
1640097300000|2021-12-21 14:35:00|1635.09|1633.49|1639.98|1638.38|1642.07|1640.47|1633.46|1631.86|0
1640097600000|2021-12-21 14:40:00|1640.21|1638.61|1631.13|1629.53|1640.21|1638.61|1628.33|1626.73|0
1640097900000|2021-12-21 14:45:00|1631.36|1629.76|1624.61|1623.01|1631.36|1629.76|1624.38|1622.78|0
1640098200000|2021-12-21 14:50:00|1624.15|1622.55|1622.98|1621.38|1626.94|1625.34|1620.66|1619.06|0
1640098500000|2021-12-21 14:55:00|1622.75|1621.15|1623.45|1621.85|1625.07|1623.47|1620.89|1619.29|0
1640098800000|2021-12-21 15:00:00|1623.56|1621.96|1622.75|1621.15|1627.63|1626.03|1622.05|1620.45|0
1640099100000|2021-12-21 15:05:00|1622.28|1620.68|1625.07|1623.47|1626.23|1624.63|1621.82|1620.22|0
1640099400000|2021-12-21 15:10:00|1624.37|1622.77|1628.21|1626.61|1629.02|1627.42|1623.44|1621.84|0
1640099700000|2021-12-21 15:15:00|1628.09|1626.49|1633.44|1631.84|1633.45|1631.85|1627.97|1626.37|0
1640100000000|2021-12-21 15:20:00|1633.68|1632.08|1626.46|1624.86|1636.06|1634.46|1626.46|1624.86|0
1640100300000|2021-12-21 15:25:00|1626.23|1624.63|1618.09|1616.49|1626.46|1624.86|1616|1614.4|0
1640100600000|2021-12-21 15:30:00|1618.32|1616.72|1616.2|1614.6|1621.08|1619.48|1616.2|1614.6|0
1640100900000|2021-12-21 15:35:00|1616.43|1614.83|1616.89|1615.29|1619.22|1617.62|1612.71|1611.11|0
1640101200000|2021-12-21 15:40:00|1616.43|1614.83|1620.15|1618.55|1621.31|1619.71|1616.43|1614.83|0
1640101500000|2021-12-21 15:45:00|1619.68|1618.08|1619.45|1617.85|1622.01|1620.41|1614.8|1613.2|0
1640101800000|2021-12-21 15:50:00|1619.22|1617.62|1621.71|1620.11|1622.7|1621.1|1618.29|1616.69|0
1640102100000|2021-12-21 15:55:00|1621.48|1619.88|1623.11|1621.51|1624.27|1622.67|1621.25|1619.65|0
1640102400000|2021-12-21 16:00:00|1622.64|1621.04|1625.67|1624.07|1625.67|1624.07|1620.43|1618.83|0
1640102700000|2021-12-21 16:05:00|1625.9|1624.3|1633.82|1632.22|1634.52|1632.92|1625.9|1624.3|0
1640103000000|2021-12-21 16:10:00|1634.05|1632.45|1634.05|1632.45|1634.28|1632.68|1631.02|1629.42|0
1640103300000|2021-12-21 16:15:00|1633.82|1632.22|1630.09|1628.49|1633.82|1632.22|1629.39|1627.79|0
1640103600000|2021-12-21 16:20:00|1630.55|1628.95|1629.39|1627.79|1631.72|1630.12|1628.69|1627.09|0
1640103900000|2021-12-21 16:25:00|1629.16|1627.56|1630.78|1629.18|1631.72|1630.12|1628.69|1627.09|0
1640104200000|2021-12-21 16:30:00|1631.25|1629.65|1632.21|1630.61|1634.93|1633.33|1630.78|1629.18|0
1640104500000|2021-12-21 16:35:00|1631.74|1630.14|1639.93|1638.33|1640.16|1638.56|1630.81|1629.21|0
1640104800000|2021-12-21 16:40:00|1640.63|1639.03|1649.02|1647.42|1649.02|1647.42|1639.69|1638.09|0
1640105100000|2021-12-21 16:45:00|1649.26|1647.66|1645.05|1643.45|1649.26|1647.66|1645.05|1643.45|0
1640105400000|2021-12-21 16:50:00|1645.52|1643.92|1647.62|1646.02|1648.09|1646.49|1645.05|1643.45|0
1640105700000|2021-12-21 16:55:00|1647.85|1646.25|1644.12|1642.52|1648.32|1646.72|1642.25|1640.65|0
1640106000000|2021-12-21 17:00:00|1644.59|1642.99|1644.82|1643.22|1647.85|1646.25|1643.89|1642.29|0
1640106300000|2021-12-21 17:05:00|1644.58|1642.98|1648.55|1646.95|1648.55|1646.95|1643.65|1642.05|0
1640106600000|2021-12-21 17:10:00|1648.32|1646.72|1652.75|1651.15|1654.15|1652.55|1647.15|1645.55|0
1640106900000|2021-12-21 17:15:00|1652.99|1651.39|1653.22|1651.62|1654.62|1653.02|1651.82|1650.22|0
1640107200000|2021-12-21 17:20:00|1652.98|1651.38|1653.68|1652.08|1653.68|1652.08|1650.88|1649.28|0
1640107500000|2021-12-21 17:25:00|1653.45|1651.85|1656.27|1654.67|1656.5|1654.9|1652.28|1650.68|0
1640107800000|2021-12-21 17:30:00|1657.44|1655.84|1658.37|1656.77|1659.54|1657.94|1655.57|1653.97|0
1640108100000|2021-12-21 17:35:00|1658.14|1656.54|1658.72|1657.12|1660.24|1658.64|1656.97|1655.37|0
1640108400000|2021-12-21 17:40:00|1659.07|1657.47|1657.44|1655.84|1659.3|1657.7|1657.2|1655.6|0
1640108700000|2021-12-21 17:45:00|1657.67|1656.07|1659.3|1657.7|1660.7|1659.1|1657.44|1655.84|0
1640109000000|2021-12-21 17:50:00|1659.07|1657.47|1661.4|1659.8|1663.51|1661.91|1658.6|1657|0
1640109300000|2021-12-21 17:55:00|1661.64|1660.04|1664.21|1662.61|1664.91|1663.31|1661.4|1659.8|0
1640109600000|2021-12-21 18:00:00|1663.97|1662.37|1662.1|1660.5|1664.21|1662.61|1661.64|1660.04|0
1640109900000|2021-12-21 18:05:00|1662.34|1660.74|1661.87|1660.27|1662.57|1660.97|1659.88|1658.28|0
1640110200000|2021-12-21 18:10:00|1662.1|1660.5|1659.76|1658.16|1662.1|1660.5|1658.36|1656.76|0
1640110500000|2021-12-21 18:15:00|1659.53|1657.93|1659.76|1658.16|1661.16|1659.56|1658.83|1657.23|0
1640110800000|2021-12-21 18:20:00|1659.53|1657.93|1663.27|1661.67|1663.73|1662.13|1659.53|1657.93|0
1640111100000|2021-12-21 18:25:00|1663.5|1661.9|1663.5|1661.9|1663.73|1662.13|1661.86|1660.26|0
1640111400000|2021-12-21 18:30:00|1663.97|1662.37|1665.37|1663.77|1665.37|1663.77|1663.26|1661.66|0
1640111700000|2021-12-21 18:35:00|1665.13|1663.53|1666.54|1664.94|1667.94|1666.34|1664.9|1663.3|0
1640112000000|2021-12-21 18:40:00|1666.3|1664.7|1668.4|1666.8|1669.11|1667.51|1666.07|1664.47|0
1640112300000|2021-12-21 18:45:00|1668.64|1667.04|1669.81|1668.21|1670.04|1668.44|1668.17|1666.57|0
1640112600000|2021-12-21 18:50:00|1670.04|1668.44|1667.23|1665.63|1670.04|1668.44|1666.77|1665.17|0
1640112900000|2021-12-21 18:55:00|1667.7|1666.1|1666.76|1665.16|1667.7|1666.1|1666.53|1664.93|0
1640113200000|2021-12-21 19:00:00|1667|1665.4|1669.57|1667.97|1670.27|1668.67|1665.83|1664.23|0
1640113500000|2021-12-21 19:05:00|1668.87|1667.27|1668.4|1666.8|1670.04|1668.44|1667.46|1665.86|0
1640113800000|2021-12-21 19:10:00|1668.63|1667.03|1667.93|1666.33|1669.33|1667.73|1667.7|1666.1|0
1640114100000|2021-12-21 19:15:00|1668.16|1666.56|1667.46|1665.86|1668.16|1666.56|1666.53|1664.93|0
1640114400000|2021-12-21 19:20:00|1667.69|1666.09|1665.21|1663.61|1667.69|1666.09|1664.65|1663.05|0
1640114700000|2021-12-21 19:25:00|1665.44|1663.84|1668.25|1666.65|1668.48|1666.88|1665.21|1663.61|0
1640115000000|2021-12-21 19:30:00|1668.95|1667.35|1668.95|1667.35|1670.35|1668.75|1668.01|1666.41|0
1640115300000|2021-12-21 19:35:00|1669.18|1667.58|1663.45|1661.85|1669.41|1667.81|1663.45|1661.85|0
1640115600000|2021-12-21 19:40:00|1664.27|1662.67|1664.27|1662.67|1666.84|1665.24|1663.57|1661.97|0
1640115900000|2021-12-21 19:45:00|1664.04|1662.44|1668.01|1666.41|1670.22|1668.62|1664.04|1662.44|0
1640116200000|2021-12-21 19:50:00|1668.24|1666.64|1669.64|1668.04|1670.11|1668.51|1668.01|1666.41|0
1640116500000|2021-12-21 19:55:00|1669.41|1667.81|1673.15|1671.55|1673.15|1671.55|1669.41|1667.81|0
1640116800000|2021-12-21 20:00:00|1672.91|1671.31|1673.15|1671.55|1674.32|1672.72|1671.98|1670.38|0
1640117100000|2021-12-21 20:05:00|1672.91|1671.31|1669.4|1667.8|1672.91|1671.31|1669.4|1667.8|0
1640117400000|2021-12-21 20:10:00|1669.64|1668.04|1671.27|1669.67|1672.21|1670.61|1669.4|1667.8|0
1640117700000|2021-12-21 20:15:00|1671.74|1670.14|1671.74|1670.14|1672.68|1671.08|1670.1|1668.5|0
1640118000000|2021-12-21 20:20:00|1671.51|1669.91|1668.7|1667.1|1671.97|1670.37|1668.7|1667.1|0
1640118300000|2021-12-21 20:25:00|1669.17|1667.57|1669.63|1668.03|1670.8|1669.2|1668.7|1667.1|0
1640118600000|2021-12-21 20:30:00|1669.4|1667.8|1668.7|1667.1|1671.27|1669.67|1668.7|1667.1|0
1640118900000|2021-12-21 20:35:00|1668.93|1667.33|1666.59|1664.99|1670.1|1668.5|1664.96|1663.36|0
1640119200000|2021-12-21 20:40:00|1666.36|1664.76|1662.39|1660.79|1666.83|1665.23|1661.92|1660.32|0
1640119500000|2021-12-21 20:45:00|1662.62|1661.02|1660.05|1658.45|1662.62|1661.02|1658.88|1657.28|0
1640119800000|2021-12-21 20:50:00|1661.92|1660.32|1674.3|1672.7|1674.3|1672.7|1661.92|1660.32|0
1640120100000|2021-12-21 20:55:00|1673.37|1671.77|1675.24|1673.64|1677.34|1675.74|1671.26|1669.66|0
1640120400000|2021-12-21 21:00:00|1676.41|1674.81|1674.3|1672.7|1676.41|1674.81|1671.73|1670.13|0
1640120700000|2021-12-21 21:05:00|1674.77|1673.17|1675.94|1674.34|1676.4|1674.8|1674.77|1673.17|0
1640121000000|2021-12-21 21:10:00|1675.7|1674.1|1675|1673.4|1675.7|1674.1|1674.77|1673.17|0
1640121300000|2021-12-21 21:15:00|1675.83|1673.03|1676.77|1673.97|1677|1674.2|1675.83|1673.03|0
1640121600000|2021-12-21 21:20:00|1677|1674.2|1678.52|1675.72|1678.64|1675.84|1676.3|1673.5|0
1640121900000|2021-12-21 21:25:00|1678.64|1675.84|1678.17|1675.37|1678.64|1675.84|1678.05|1675.25|0
1640122200000|2021-12-21 21:30:00|1678.4|1675.6|1678.4|1675.6|1678.64|1675.84|1677.93|1675.13|0
1640122500000|2021-12-21 21:35:00|1678.17|1675.37|1678.4|1675.6|1678.4|1675.6|1678.17|1675.37|0
1640122800000|2021-12-21 21:40:00|1678.63|1675.83|1678.63|1675.83|1678.63|1675.83|1678.4|1675.6|0
1640123100000|2021-12-21 21:45:00|1678.4|1675.6|1678.4|1675.6|1678.87|1676.07|1678.16|1675.36|0
1640123400000|2021-12-21 21:50:00|1678.16|1675.36|1678.63|1675.83|1678.86|1676.06|1678.16|1675.36|0
1640123700000|2021-12-21 21:55:00|1678.4|1675.6|1678.04|1675.24|1678.86|1676.06|1678.04|1675.24|0
1640124000000|2021-12-21 22:00:00|1678.55|1675.75|1678.76|1675.96|1679.03|1676.23|1678.42|1675.62|0
1640124300000|2021-12-21 22:05:00|1678.86|1676.06|1678.8|1676|1678.9|1676.1|1678.42|1675.62|0
1640124600000|2021-12-21 22:10:00|1678.59|1675.79|1678.42|1675.62|1678.59|1675.79|1678.32|1675.52|0
1640124900000|2021-12-21 22:15:00|1678.48|1675.68|1678.28|1675.48|1678.48|1675.68|1678.24|1675.44|0
1640125200000|2021-12-21 22:20:00|1678.24|1675.44|1678.03|1675.23|1678.28|1675.48|1677.87|1675.07|0
1640125500000|2021-12-21 22:25:00|1678.24|1675.44|1678.42|1675.62|1678.52|1675.72|1678.24|1675.44|0
1640125800000|2021-12-21 22:30:00|1678.48|1675.68|1678.58|1675.78|1678.65|1675.85|1678.42|1675.62|0
1640126100000|2021-12-21 22:35:00|1678.65|1675.85|1678.24|1675.44|1678.65|1675.85|1678.24|1675.44|0
1640126400000|2021-12-21 22:40:00|1678.31|1675.51|1678.24|1675.44|1678.58|1675.78|1678.13|1675.33|0
1640126700000|2021-12-21 22:45:00|1678.23|1675.43|1677.82|1675.02|1678.23|1675.43|1677.82|1675.02|0
1640127000000|2021-12-21 22:50:00|1677.9|1675.1|1678|1675.2|1678|1675.2|1677.9|1675.1|0
1640127300000|2021-12-21 22:55:00|1678.06|1675.26|1677.28|1674.48|1678.06|1675.26|1676.81|1674.01|0
1640127600000|2021-12-21 23:00:00|1677.56|1674.76|1676.98|1674.18|1678.61|1675.81|1675.11|1672.31|0
1640127900000|2021-12-21 23:05:00|1676.51|1673.71|1676.51|1673.71|1677.91|1675.11|1675.81|1673.01|0
1640128200000|2021-12-21 23:10:00|1676.98|1674.18|1675.57|1672.77|1676.98|1674.18|1675.34|1672.54|0
1640128500000|2021-12-21 23:15:00|1675.34|1672.54|1673.23|1670.43|1675.57|1672.77|1673.23|1670.43|0
1640128800000|2021-12-21 23:20:00|1673.7|1670.9|1674.75|1671.95|1674.87|1672.07|1673.46|1670.66|0
1640129100000|2021-12-21 23:25:00|1674.63|1671.83|1673.93|1671.13|1674.74|1671.94|1673.7|1670.9|0
1640129400000|2021-12-21 23:30:00|1674.28|1671.48|1675.57|1672.77|1675.57|1672.77|1672.87|1670.07|0
1640129700000|2021-12-21 23:35:00|1675.44|1672.64|1674.63|1671.83|1675.57|1672.77|1674.4|1671.6|0
1640130000000|2021-12-21 23:40:00|1674.4|1671.6|1673.69|1670.89|1674.63|1671.83|1673.46|1670.66|0
1640130300000|2021-12-21 23:45:00|1673.46|1670.66|1673.22|1670.42|1674.63|1671.83|1672.76|1669.96|0
1640130600000|2021-12-21 23:50:00|1672.99|1670.19|1673.92|1671.12|1673.92|1671.12|1672.99|1670.19|0
1640130900000|2021-12-21 23:55:00|1673.69|1670.89|1674.16|1671.36|1674.62|1671.82|1673.46|1670.66|0
1640131200000|2021-12-22 00:00:00|1673.46|1670.66|1676.03|1673.23|1676.49|1673.69|1673.46|1670.66|0
1640131500000|2021-12-22 00:05:00|1675.79|1672.99|1675.09|1672.29|1676.49|1673.69|1674.39|1671.59|0
1640131800000|2021-12-22 00:10:00|1674.86|1672.06|1675.2|1672.4|1676.02|1673.22|1674.62|1671.82|0
1640132100000|2021-12-22 00:15:00|1675.09|1672.29|1673.22|1670.42|1675.09|1672.29|1672.75|1669.95|0
1640132400000|2021-12-22 00:20:00|1673.09|1670.29|1674.96|1672.16|1674.96|1672.16|1671.58|1668.78|0
1640132700000|2021-12-22 00:25:00|1674.85|1672.05|1675.55|1672.75|1676.02|1673.22|1674.62|1671.82|0
1640133000000|2021-12-22 00:30:00|1675.79|1672.99|1675.08|1672.28|1675.79|1672.99|1674.49|1671.69|0
1640133300000|2021-12-22 00:35:00|1675.32|1672.52|1674.61|1671.81|1675.55|1672.75|1674.38|1671.58|0
1640133600000|2021-12-22 00:40:00|1674.49|1671.69|1674.49|1671.69|1675.55|1672.75|1674.15|1671.35|0
1640133900000|2021-12-22 00:45:00|1674.61|1671.81|1673.56|1670.76|1674.85|1672.05|1673.21|1670.41|0
1640134200000|2021-12-22 00:50:00|1673.68|1670.88|1674.14|1671.34|1674.38|1671.58|1673.32|1670.52|0
1640134500000|2021-12-22 00:55:00|1674.26|1671.46|1672.74|1669.94|1675.08|1672.28|1672.27|1669.47|0
1640134800000|2021-12-22 01:00:00|1672.97|1670.17|1674.61|1671.81|1674.61|1671.81|1672.74|1669.94|0
1640135100000|2021-12-22 01:05:00|1674.37|1671.57|1675.54|1672.74|1676.25|1673.45|1674.37|1671.57|0
1640135400000|2021-12-22 01:10:00|1675.42|1672.62|1675.07|1672.27|1675.78|1672.98|1674.84|1672.04|0
1640135700000|2021-12-22 01:15:00|1674.84|1672.04|1675.07|1672.27|1675.31|1672.51|1674.14|1671.34|0
1640136000000|2021-12-22 01:20:00|1675.31|1672.51|1675.54|1672.74|1676.48|1673.68|1675.31|1672.51|0
1640136300000|2021-12-22 01:25:00|1675.77|1672.97|1676.01|1673.21|1676.47|1673.67|1675.31|1672.51|0
1640136600000|2021-12-22 01:30:00|1676.24|1673.44|1676.47|1673.67|1676.94|1674.14|1675.77|1672.97|0
1640136900000|2021-12-22 01:35:00|1676.71|1673.91|1678.11|1675.31|1678.46|1675.66|1676.24|1673.44|0
1640137200000|2021-12-22 01:40:00|1678.22|1675.42|1677.17|1674.37|1678.34|1675.54|1676.7|1673.9|0
1640137500000|2021-12-22 01:45:00|1676.94|1674.14|1674.13|1671.33|1676.94|1674.14|1674.13|1671.33|0
1640137800000|2021-12-22 01:50:00|1674.24|1671.44|1673.43|1670.63|1674.6|1671.8|1672.37|1669.57|0
1640138100000|2021-12-22 01:55:00|1673.66|1670.86|1672.96|1670.16|1674.13|1671.33|1672.96|1670.16|0
1640138400000|2021-12-22 02:00:00|1673.07|1670.27|1674.36|1671.56|1674.59|1671.79|1672.96|1670.16|0
1640138700000|2021-12-22 02:05:00|1674.47|1671.67|1673.89|1671.09|1674.47|1671.67|1673.42|1670.62|0
1640139000000|2021-12-22 02:10:00|1674.13|1671.33|1674.12|1671.32|1674.59|1671.79|1673.89|1671.09|0
1640139300000|2021-12-22 02:15:00|1673.89|1671.09|1672.02|1669.22|1674.36|1671.56|1672.02|1669.22|0
1640139600000|2021-12-22 02:20:00|1671.55|1668.75|1672.83|1670.03|1673.53|1670.73|1671.32|1668.52|0
1640139900000|2021-12-22 02:25:00|1672.95|1670.15|1674.23|1671.43|1674.23|1671.43|1672.48|1669.68|0
1640140200000|2021-12-22 02:30:00|1674.12|1671.32|1673.65|1670.85|1674.35|1671.55|1673.3|1670.5|0
1640140500000|2021-12-22 02:35:00|1673.53|1670.73|1673.18|1670.38|1673.65|1670.85|1672.72|1669.92|0
1640140800000|2021-12-22 02:40:00|1672.95|1670.15|1671.31|1668.51|1673.18|1670.38|1671.31|1668.51|0
1640141100000|2021-12-22 02:45:00|1671.08|1668.28|1668.97|1666.17|1671.31|1668.51|1668.74|1665.94|0
1640141400000|2021-12-22 02:50:00|1668.74|1665.94|1669.44|1666.64|1669.78|1666.98|1668.15|1665.35|0
1640141700000|2021-12-22 02:55:00|1669.55|1666.75|1669.67|1666.87|1669.91|1667.11|1669.2|1666.4|0
1640142000000|2021-12-22 03:00:00|1669.44|1666.64|1668.5|1665.7|1669.67|1666.87|1667.8|1665|0
1640142300000|2021-12-22 03:05:00|1668.61|1665.81|1669.9|1667.1|1670.14|1667.34|1668.61|1665.81|0
1640142600000|2021-12-22 03:10:00|1669.67|1666.87|1670.01|1667.21|1670.14|1667.34|1669.2|1666.4|0
1640142900000|2021-12-22 03:15:00|1670.14|1667.34|1669.9|1667.1|1670.14|1667.34|1669.67|1666.87|0
1640143200000|2021-12-22 03:20:00|1669.78|1666.98|1670.13|1667.33|1670.13|1667.33|1669.08|1666.28|0
1640143500000|2021-12-22 03:25:00|1669.9|1667.1|1670.83|1668.03|1671.53|1668.73|1669.9|1667.1|0
1640143800000|2021-12-22 03:30:00|1671.3|1668.5|1672|1669.2|1672.23|1669.43|1671.07|1668.27|0
1640144100000|2021-12-22 03:35:00|1672.23|1669.43|1671.88|1669.08|1672.7|1669.9|1671.64|1668.84|0
1640144400000|2021-12-22 03:40:00|1671.77|1668.97|1671.3|1668.5|1672|1669.2|1670.83|1668.03|0
1640144700000|2021-12-22 03:45:00|1671.41|1668.61|1671.17|1668.37|1671.53|1668.73|1670.59|1667.79|0
1640145000000|2021-12-22 03:50:00|1671.41|1668.61|1670.83|1668.03|1671.76|1668.96|1670.83|1668.03|0
1640145300000|2021-12-22 03:55:00|1670.59|1667.79|1670.83|1668.03|1671.06|1668.26|1670.12|1667.32|0
1640145600000|2021-12-22 04:00:00|1671.06|1668.26|1671.29|1668.49|1671.29|1668.49|1670.82|1668.02|0
1640145900000|2021-12-22 04:05:00|1671.76|1668.96|1671.52|1668.72|1672.46|1669.66|1671.52|1668.72|0
1640146200000|2021-12-22 04:10:00|1671.76|1668.96|1671.06|1668.26|1671.76|1668.96|1670.82|1668.02|0
1640146500000|2021-12-22 04:15:00|1670.93|1668.13|1671.29|1668.49|1671.29|1668.49|1670.82|1668.02|0
1640146800000|2021-12-22 04:20:00|1671.17|1668.37|1671.29|1668.49|1671.29|1668.49|1670.59|1667.79|0
1640147100000|2021-12-22 04:25:00|1671.17|1668.37|1670.58|1667.78|1671.52|1668.72|1670.58|1667.78|0
1640147400000|2021-12-22 04:30:00|1670.46|1667.66|1670.82|1668.02|1670.82|1668.02|1670.12|1667.32|0
1640147700000|2021-12-22 04:35:00|1670.7|1667.9|1671.05|1668.25|1671.28|1668.48|1670.7|1667.9|0
1640148000000|2021-12-22 04:40:00|1670.93|1668.13|1670.81|1668.01|1671.05|1668.25|1670.58|1667.78|0
1640148300000|2021-12-22 04:45:00|1671.05|1668.25|1671.51|1668.71|1671.52|1668.72|1670.93|1668.13|0
1640148600000|2021-12-22 04:50:00|1671.63|1668.83|1671.16|1668.36|1671.75|1668.95|1670.92|1668.12|0
1640148900000|2021-12-22 04:55:00|1671.05|1668.25|1670.81|1668.01|1671.28|1668.48|1670.34|1667.54|0
1640149200000|2021-12-22 05:00:00|1671.04|1668.24|1673.15|1670.35|1673.38|1670.58|1670.58|1667.78|0
1640149500000|2021-12-22 05:05:00|1673.03|1670.23|1670.11|1667.31|1673.15|1670.35|1669.87|1667.07|0
1640149800000|2021-12-22 05:10:00|1669.99|1667.19|1669.87|1667.07|1670.57|1667.77|1669.64|1666.84|0
1640150100000|2021-12-22 05:15:00|1669.64|1666.84|1669.17|1666.37|1669.87|1667.07|1668.94|1666.14|0
1640150400000|2021-12-22 05:20:00|1669.05|1666.25|1669.05|1666.25|1669.4|1666.6|1668.47|1665.67|0
1640150700000|2021-12-22 05:25:00|1669.17|1666.37|1670.34|1667.54|1670.34|1667.54|1669.17|1666.37|0
1640151000000|2021-12-22 05:30:00|1670.57|1667.77|1671.97|1669.17|1672.21|1669.41|1670.57|1667.77|0
1640151300000|2021-12-22 05:35:00|1671.85|1669.05|1671.5|1668.7|1672.2|1669.4|1671.38|1668.58|0
1640151600000|2021-12-22 05:40:00|1671.61|1668.81|1669.63|1666.83|1671.61|1668.81|1669.63|1666.83|0
1640151900000|2021-12-22 05:45:00|1669.74|1666.94|1670.91|1668.11|1670.91|1668.11|1669.63|1666.83|0
1640152200000|2021-12-22 05:50:00|1671.03|1668.23|1671.27|1668.47|1671.97|1669.17|1670.68|1667.88|0
1640152500000|2021-12-22 05:55:00|1671.5|1668.7|1672.78|1669.98|1672.9|1670.1|1671.14|1668.34|0
1640152800000|2021-12-22 06:00:00|1672.9|1670.1|1671.73|1668.93|1673.37|1670.57|1671.26|1668.46|0
1640153100000|2021-12-22 06:05:00|1671.96|1669.16|1673.95|1671.15|1674.3|1671.5|1671.73|1668.93|0
1640153400000|2021-12-22 06:10:00|1673.83|1671.03|1673.6|1670.8|1675|1672.2|1673.48|1670.68|0
1640153700000|2021-12-22 06:15:00|1673.83|1671.03|1676.4|1673.6|1676.75|1673.95|1673.36|1670.56|0
1640154000000|2021-12-22 06:20:00|1676.17|1673.37|1676.98|1674.18|1678.15|1675.35|1675.7|1672.9|0
1640154300000|2021-12-22 06:25:00|1677.1|1674.3|1675.58|1672.78|1677.1|1674.3|1675.23|1672.43|0
1640154600000|2021-12-22 06:30:00|1676.17|1673.37|1675.93|1673.13|1677.45|1674.65|1675.93|1673.13|0
1640154900000|2021-12-22 06:35:00|1675.81|1673.01|1673.94|1671.14|1676.28|1673.48|1673.83|1671.03|0
1640155200000|2021-12-22 06:40:00|1674.06|1671.26|1674.41|1671.61|1674.76|1671.96|1673.47|1670.67|0
1640155500000|2021-12-22 06:45:00|1674.06|1671.26|1674.29|1671.49|1674.29|1671.49|1673.59|1670.79|0
1640155800000|2021-12-22 06:50:00|1674.06|1671.26|1673.47|1670.67|1674.06|1671.26|1672.89|1670.09|0
1640156100000|2021-12-22 06:55:00|1673.59|1670.79|1672.53|1669.73|1674.06|1671.26|1671.48|1668.68|0
1640156400000|2021-12-22 07:00:00|1672.42|1669.62|1673.12|1670.32|1673.12|1670.32|1671.6|1668.8|0
1640156700000|2021-12-22 07:05:00|1673.23|1670.43|1672.65|1669.85|1673.35|1670.55|1671.59|1668.79|0
1640157000000|2021-12-22 07:10:00|1672.88|1670.08|1674.29|1671.49|1675.46|1672.66|1672.65|1669.85|0
1640157300000|2021-12-22 07:15:00|1674.16|1671.36|1672.76|1669.96|1674.4|1671.6|1672.18|1669.38|0
1640157600000|2021-12-22 07:20:00|1672.65|1669.85|1673.23|1670.43|1673.69|1670.89|1672.65|1669.85|0
1640157900000|2021-12-22 07:25:00|1673.11|1670.31|1671.35|1668.55|1673.35|1670.55|1671.24|1668.44|0
1640158200000|2021-12-22 07:30:00|1670.77|1667.97|1671.01|1668.21|1671.24|1668.44|1670.31|1667.51|0
1640158500000|2021-12-22 07:35:00|1671.24|1668.44|1670.77|1667.97|1671.59|1668.79|1670.54|1667.74|0
1640158800000|2021-12-22 07:40:00|1670.88|1668.08|1671.94|1669.14|1671.94|1669.14|1670.54|1667.74|0
1640159100000|2021-12-22 07:45:00|1671.58|1668.78|1670.77|1667.97|1671.58|1668.78|1669.6|1666.8|0
1640159400000|2021-12-22 07:50:00|1671|1668.2|1669.37|1666.57|1671|1668.2|1668.9|1666.1|0
1640159700000|2021-12-22 07:55:00|1669.6|1666.8|1669.6|1666.8|1671.24|1668.44|1669.37|1666.57|0
1640160000000|2021-12-22 08:00:00|1669.83|1667.03|1670.57|1667.77|1671.24|1668.44|1669.36|1666.56|0
1640160300000|2021-12-22 08:05:00|1670.2|1668.6|1668.8|1667.2|1670.2|1668.6|1668.1|1666.5|0
1640160600000|2021-12-22 08:10:00|1668.68|1667.08|1671.13|1669.53|1671.84|1670.24|1668.68|1667.08|0
1640160900000|2021-12-22 08:15:00|1670.9|1669.3|1668.1|1666.5|1671.25|1669.65|1667.86|1666.26|0
1640161200000|2021-12-22 08:20:00|1667.86|1666.26|1667.16|1665.56|1668.8|1667.2|1665.53|1663.93|0
1640161500000|2021-12-22 08:25:00|1666.93|1665.33|1666.22|1664.62|1667.16|1665.56|1665.52|1663.92|0
1640161800000|2021-12-22 08:30:00|1665.76|1664.16|1664.35|1662.75|1667.16|1665.56|1662.95|1661.35|0
1640162100000|2021-12-22 08:35:00|1664.23|1662.63|1661.2|1659.6|1664.35|1662.75|1661.08|1659.48|0
1640162400000|2021-12-22 08:40:00|1661.08|1659.48|1663.42|1661.82|1664.82|1663.22|1659.45|1657.85|0
1640162700000|2021-12-22 08:45:00|1663.18|1661.58|1666.92|1665.32|1667.15|1665.55|1662.72|1661.12|0
1640163000000|2021-12-22 08:50:00|1667.15|1665.55|1665.98|1664.38|1667.39|1665.79|1665.05|1663.45|0
1640163300000|2021-12-22 08:55:00|1666.1|1664.5|1665.52|1663.92|1666.92|1665.32|1665.28|1663.68|0
1640163600000|2021-12-22 09:00:00|1665.75|1664.15|1666.22|1664.62|1666.45|1664.85|1664.81|1663.21|0
1640163900000|2021-12-22 09:05:00|1665.75|1664.15|1665.51|1663.91|1666.92|1665.32|1664.81|1663.21|0
1640164200000|2021-12-22 09:10:00|1665.63|1664.03|1667.85|1666.25|1668.32|1666.72|1664.81|1663.21|0
1640164500000|2021-12-22 09:15:00|1668.08|1666.48|1669.48|1667.88|1669.72|1668.12|1667.26|1665.66|0
1640164800000|2021-12-22 09:20:00|1669.72|1668.12|1667.85|1666.25|1670.18|1668.58|1667.38|1665.78|0
1640165100000|2021-12-22 09:25:00|1667.38|1665.78|1667.14|1665.54|1668.55|1666.95|1666.91|1665.31|0
1640165400000|2021-12-22 09:30:00|1667.38|1665.78|1669.25|1667.65|1669.71|1668.11|1666.91|1665.31|0
1640165700000|2021-12-22 09:35:00|1669.59|1667.99|1668.31|1666.71|1669.71|1668.11|1667.84|1666.24|0
1640166000000|2021-12-22 09:40:00|1668.19|1666.59|1667.14|1665.54|1668.31|1666.71|1666.91|1665.31|0
1640166300000|2021-12-22 09:45:00|1667.37|1665.77|1666.44|1664.84|1667.61|1666.01|1665.74|1664.14|0
1640166600000|2021-12-22 09:50:00|1666.67|1665.07|1667.48|1665.88|1668.54|1666.94|1665.97|1664.37|0
1640166900000|2021-12-22 09:55:00|1667.37|1665.77|1666.67|1665.07|1668.07|1666.47|1665.73|1664.13|0
1640167200000|2021-12-22 10:00:00|1666.9|1665.3|1667.37|1665.77|1668.18|1666.58|1665.73|1664.13|0
1640167500000|2021-12-22 10:05:00|1667.6|1666|1668.07|1666.47|1668.07|1666.47|1666.55|1664.95|0
1640167800000|2021-12-22 10:10:00|1668.3|1666.7|1668.3|1666.7|1668.88|1667.28|1667.6|1666|0
1640168100000|2021-12-22 10:15:00|1668.53|1666.93|1668.88|1667.28|1669.47|1667.87|1668.53|1666.93|0
1640168400000|2021-12-22 10:20:00|1668.77|1667.17|1668.3|1666.7|1669.47|1667.87|1668.07|1666.47|0
1640168700000|2021-12-22 10:25:00|1668.53|1666.93|1669|1667.4|1669.47|1667.87|1668.06|1666.46|0
1640169000000|2021-12-22 10:30:00|1669.23|1667.63|1667.36|1665.76|1669.7|1668.1|1667.13|1665.53|0
1640169300000|2021-12-22 10:35:00|1667.83|1666.23|1670.87|1669.27|1670.87|1669.27|1667.83|1666.23|0
1640169600000|2021-12-22 10:40:00|1671.1|1669.5|1672.73|1671.13|1673.67|1672.07|1670.86|1669.26|0
1640169900000|2021-12-22 10:45:00|1672.85|1671.25|1674.84|1673.24|1674.84|1673.24|1672.5|1670.9|0
1640170200000|2021-12-22 10:50:00|1675.54|1673.94|1675.3|1673.7|1676.94|1675.34|1675.3|1673.7|0
1640170500000|2021-12-22 10:55:00|1675.54|1673.94|1676.7|1675.1|1676.94|1675.34|1675.3|1673.7|0
1640170800000|2021-12-22 11:00:00|1676.58|1674.98|1676.7|1675.1|1676.94|1675.34|1674.48|1672.88|0
1640171100000|2021-12-22 11:05:00|1676.82|1675.22|1677.17|1675.57|1677.4|1675.8|1675.77|1674.17|0
1640171400000|2021-12-22 11:10:00|1677.4|1675.8|1676.7|1675.1|1678.34|1676.74|1676.47|1674.87|0
1640171700000|2021-12-22 11:15:00|1676.93|1675.33|1678.1|1676.5|1678.81|1677.21|1676.93|1675.33|0
1640172000000|2021-12-22 11:20:00|1678.34|1676.74|1678.1|1676.5|1678.8|1677.2|1677.87|1676.27|0
1640172300000|2021-12-22 11:25:00|1677.87|1676.27|1676.7|1675.1|1677.87|1676.27|1676.58|1674.98|0
1640172600000|2021-12-22 11:30:00|1676.81|1675.21|1675.76|1674.16|1676.81|1675.21|1675.53|1673.93|0
1640172900000|2021-12-22 11:35:00|1675.53|1673.93|1675.29|1673.69|1675.76|1674.16|1675.06|1673.46|0
1640173200000|2021-12-22 11:40:00|1675.53|1673.93|1676.23|1674.63|1676.69|1675.09|1674.82|1673.22|0
1640173500000|2021-12-22 11:45:00|1676.46|1674.86|1678.33|1676.73|1678.8|1677.2|1676.46|1674.86|0
1640173800000|2021-12-22 11:50:00|1678.1|1676.5|1678.09|1676.49|1678.33|1676.73|1677.86|1676.26|0
1640174100000|2021-12-22 11:55:00|1678.33|1676.73|1680.9|1679.3|1681.13|1679.53|1678.33|1676.73|0
1640174400000|2021-12-22 12:00:00|1680.67|1679.07|1679.96|1678.36|1681.37|1679.77|1679.73|1678.13|0
1640174700000|2021-12-22 12:05:00|1679.73|1678.13|1680.2|1678.6|1680.2|1678.6|1679.73|1678.13|0
1640175000000|2021-12-22 12:10:00|1679.96|1678.36|1680.19|1678.59|1680.2|1678.6|1679.73|1678.13|0
1640175300000|2021-12-22 12:15:00|1679.96|1678.36|1679.02|1677.42|1679.96|1678.36|1679.02|1677.42|0
1640175600000|2021-12-22 12:20:00|1678.79|1677.19|1679.49|1677.89|1679.49|1677.89|1678.56|1676.96|0
1640175900000|2021-12-22 12:25:00|1679.26|1677.66|1678.09|1676.49|1679.49|1677.89|1677.85|1676.25|0
1640176200000|2021-12-22 12:30:00|1677.85|1676.25|1679.02|1677.42|1679.02|1677.42|1677.85|1676.25|0
1640176500000|2021-12-22 12:35:00|1678.32|1676.72|1678.08|1676.48|1678.32|1676.72|1677.62|1676.02|0
1640176800000|2021-12-22 12:40:00|1677.85|1676.25|1677.85|1676.25|1678.08|1676.48|1676.91|1675.31|0
1640177100000|2021-12-22 12:45:00|1678.08|1676.48|1677.85|1676.25|1678.55|1676.95|1677.85|1676.25|0
1640177400000|2021-12-22 12:50:00|1678.08|1676.48|1676.91|1675.31|1678.55|1676.95|1676.68|1675.08|0
1640177700000|2021-12-22 12:55:00|1677.38|1675.78|1675.51|1673.91|1677.61|1676.01|1675.27|1673.67|0
1640178000000|2021-12-22 13:00:00|1675.74|1674.14|1674.57|1672.97|1676.44|1674.84|1674.1|1672.5|0
1640178300000|2021-12-22 13:05:00|1674.8|1673.2|1675.04|1673.44|1675.27|1673.67|1674.34|1672.74|0
1640178600000|2021-12-22 13:10:00|1675.27|1673.67|1673.87|1672.27|1675.97|1674.37|1673.63|1672.03|0
1640178900000|2021-12-22 13:15:00|1673.63|1672.03|1672.7|1671.1|1674.1|1672.5|1672.23|1670.63|0
1640179200000|2021-12-22 13:20:00|1672.93|1671.33|1668.96|1667.36|1672.93|1671.33|1668.72|1667.12|0
1640179500000|2021-12-22 13:25:00|1669.19|1667.59|1669.19|1667.59|1669.19|1667.59|1666.15|1664.55|0
1640179800000|2021-12-22 13:30:00|1669.42|1667.82|1670.36|1668.76|1671.99|1670.39|1669.19|1667.59|0
1640180100000|2021-12-22 13:35:00|1669.89|1668.29|1665.91|1664.31|1671.06|1669.46|1665.45|1663.85|0
1640180400000|2021-12-22 13:40:00|1666.03|1664.43|1663.22|1661.62|1668.48|1666.88|1662.88|1661.28|0
1640180700000|2021-12-22 13:45:00|1663.34|1661.74|1665.68|1664.08|1665.91|1664.31|1663.34|1661.74|0
1640181000000|2021-12-22 13:50:00|1665.44|1663.84|1664.98|1663.38|1666.85|1665.25|1664.98|1663.38|0
1640181300000|2021-12-22 13:55:00|1665.21|1663.61|1666.61|1665.01|1666.84|1665.24|1665.21|1663.61|0
1640181600000|2021-12-22 14:00:00|1666.84|1665.24|1667.31|1665.71|1667.31|1665.71|1664.97|1663.37|0
1640181900000|2021-12-22 14:05:00|1667.54|1665.94|1673.15|1671.55|1673.15|1671.55|1667.54|1665.94|0
1640182200000|2021-12-22 14:10:00|1673.39|1671.79|1671.51|1669.91|1674.09|1672.49|1671.05|1669.45|0
1640182500000|2021-12-22 14:15:00|1671.75|1670.15|1671.75|1670.15|1672.21|1670.61|1670.58|1668.98|0
1640182800000|2021-12-22 14:20:00|1671.51|1669.91|1670.58|1668.98|1671.51|1669.91|1669.64|1668.04|0
1640183100000|2021-12-22 14:25:00|1670.81|1669.21|1673.38|1671.78|1673.85|1672.25|1670.81|1669.21|0
1640183400000|2021-12-22 14:30:00|1673.15|1671.55|1674.33|1672.73|1676.19|1674.59|1672.21|1670.61|0
1640183700000|2021-12-22 14:35:00|1674.1|1672.5|1679.24|1677.64|1680.18|1678.58|1674.1|1672.5|0
1640184000000|2021-12-22 14:40:00|1679.47|1677.87|1681.58|1679.98|1681.58|1679.98|1675.03|1673.43|0
1640184300000|2021-12-22 14:45:00|1681.81|1680.21|1678.77|1677.17|1683.45|1681.85|1678.77|1677.17|0
1640184600000|2021-12-22 14:50:00|1679.71|1678.11|1682.28|1680.68|1682.51|1680.91|1676.67|1675.07|0
1640184900000|2021-12-22 14:55:00|1682.51|1680.91|1679.82|1678.22|1683.91|1682.31|1677.13|1675.53|0
1640185200000|2021-12-22 15:00:00|1680.05|1678.45|1679.7|1678.1|1684.85|1683.25|1679.47|1677.87|0
1640185500000|2021-12-22 15:05:00|1680.17|1678.57|1678.3|1676.7|1680.17|1678.57|1676.66|1675.06|0
1640185800000|2021-12-22 15:10:00|1678.53|1676.93|1682.04|1680.44|1683.21|1681.61|1678.53|1676.93|0
1640186100000|2021-12-22 15:15:00|1682.27|1680.67|1687.42|1685.82|1689.06|1687.46|1680.63|1679.03|0
1640186400000|2021-12-22 15:20:00|1687.65|1686.05|1688.12|1686.52|1688.12|1686.52|1685.08|1683.48|0
1640186700000|2021-12-22 15:25:00|1687.65|1686.05|1686.95|1685.35|1690.23|1688.63|1686.95|1685.35|0
1640187000000|2021-12-22 15:30:00|1686.01|1684.41|1689.4|1687.8|1689.87|1688.27|1686.01|1684.41|0
1640187300000|2021-12-22 15:35:00|1689.76|1688.16|1696.08|1694.48|1697.95|1696.35|1687.29|1685.69|0
1640187600000|2021-12-22 15:40:00|1696.31|1694.71|1697.48|1695.88|1698.42|1696.82|1696.08|1694.48|0
1640187900000|2021-12-22 15:45:00|1697.25|1695.65|1700.29|1698.69|1700.29|1698.69|1697.25|1695.65|0
1640188200000|2021-12-22 15:50:00|1700.53|1698.93|1704.04|1702.44|1705.45|1703.85|1700.29|1698.69|0
1640188500000|2021-12-22 15:55:00|1703.81|1702.21|1704.98|1703.38|1706.38|1704.78|1702.87|1701.27|0
1640188800000|2021-12-22 16:00:00|1705.21|1703.61|1704.51|1702.91|1705.68|1704.08|1703.8|1702.2|0
1640189100000|2021-12-22 16:05:00|1704.98|1703.38|1704.04|1702.44|1704.98|1703.38|1701.69|1700.09|0
1640189400000|2021-12-22 16:10:00|1704.27|1702.67|1708.49|1706.89|1708.72|1707.12|1703.8|1702.2|0
1640189700000|2021-12-22 16:15:00|1708.26|1706.66|1706.85|1705.25|1708.26|1706.66|1706.02|1704.42|0
1640190000000|2021-12-22 16:20:00|1707.08|1705.48|1704.5|1702.9|1707.78|1706.18|1704.03|1702.43|0
1640190300000|2021-12-22 16:25:00|1704.27|1702.67|1705.41|1703.81|1705.65|1704.05|1701.88|1700.28|0
1640190600000|2021-12-22 16:30:00|1705.65|1704.05|1707.99|1706.39|1708.93|1707.33|1704.47|1702.87|0
1640190900000|2021-12-22 16:35:00|1707.76|1706.16|1707.05|1705.45|1708.57|1706.97|1705.88|1704.28|0
1640191200000|2021-12-22 16:40:00|1707.16|1705.56|1706.82|1705.22|1707.99|1706.39|1705.88|1704.28|0
1640191500000|2021-12-22 16:45:00|1706.58|1704.98|1704.94|1703.34|1706.82|1705.22|1703.06|1701.46|0
1640191800000|2021-12-22 16:50:00|1704.7|1703.1|1705.4|1703.8|1706.34|1704.74|1704.47|1702.87|0
1640192100000|2021-12-22 16:55:00|1705.64|1704.04|1707.52|1705.92|1707.75|1706.15|1704.7|1703.1|0
1640192400000|2021-12-22 17:00:00|1708.22|1706.62|1708.92|1707.32|1708.92|1707.32|1705.64|1704.04|0
1640192700000|2021-12-22 17:05:00|1708.69|1707.09|1709.39|1707.79|1710.09|1708.49|1707.98|1706.38|0
1640193000000|2021-12-22 17:10:00|1709.63|1708.03|1707.75|1706.15|1709.63|1708.03|1706.81|1705.21|0
1640193300000|2021-12-22 17:15:00|1707.98|1706.38|1706.22|1704.62|1707.98|1706.38|1704.93|1703.33|0
1640193600000|2021-12-22 17:20:00|1706.34|1704.74|1703.99|1702.39|1706.57|1704.97|1703.99|1702.39|0
1640193900000|2021-12-22 17:25:00|1704.22|1702.62|1707.74|1706.14|1707.74|1706.14|1704.22|1702.62|0
1640194200000|2021-12-22 17:30:00|1708.21|1706.61|1708.21|1706.61|1708.68|1707.08|1707.04|1705.44|0
1640194500000|2021-12-22 17:35:00|1707.98|1706.38|1705.86|1704.26|1708.21|1706.61|1704.8|1703.2|0
1640194800000|2021-12-22 17:40:00|1706.1|1704.5|1707.04|1705.44|1707.74|1706.14|1704.69|1703.09|0
1640195100000|2021-12-22 17:45:00|1706.8|1705.2|1707.03|1705.43|1707.5|1705.9|1706.1|1704.5|0
1640195400000|2021-12-22 17:50:00|1707.5|1705.9|1709.61|1708.01|1710.32|1708.72|1707.5|1705.9|0
1640195700000|2021-12-22 17:55:00|1709.38|1707.78|1710.55|1708.95|1711.26|1709.66|1709.38|1707.78|0
1640196000000|2021-12-22 18:00:00|1710.32|1708.72|1710.32|1708.72|1710.79|1709.19|1708.21|1706.61|0
1640196300000|2021-12-22 18:05:00|1710.55|1708.95|1710.08|1708.48|1710.79|1709.19|1708.91|1707.31|0
1640196600000|2021-12-22 18:10:00|1709.85|1708.25|1708.91|1707.31|1710.08|1708.48|1707.97|1706.37|0
1640196900000|2021-12-22 18:15:00|1708.67|1707.07|1708.2|1706.6|1709.37|1707.77|1707.5|1705.9|0
1640197200000|2021-12-22 18:20:00|1708.44|1706.84|1706.32|1704.72|1708.44|1706.84|1706.32|1704.72|0
1640197500000|2021-12-22 18:25:00|1706.56|1704.96|1705.62|1704.02|1707.14|1705.54|1705.15|1703.55|0
1640197800000|2021-12-22 18:30:00|1706.32|1704.72|1707.49|1705.89|1708.2|1706.6|1705.62|1704.02|0
1640198100000|2021-12-22 18:35:00|1707.26|1705.66|1701.63|1700.03|1707.26|1705.66|1701.16|1699.56|0
1640198400000|2021-12-22 18:40:00|1701.86|1700.26|1701.63|1700.03|1702.8|1701.2|1699.28|1697.68|0
1640198700000|2021-12-22 18:45:00|1701.86|1700.26|1702.56|1700.96|1704.21|1702.61|1701.04|1699.44|0
1640199000000|2021-12-22 18:50:00|1702.33|1700.73|1703.73|1702.13|1703.97|1702.37|1701.97|1700.37|0
1640199300000|2021-12-22 18:55:00|1703.5|1701.9|1701.62|1700.02|1704.2|1702.6|1701.39|1699.79|0
1640199600000|2021-12-22 19:00:00|1701.86|1700.26|1700.68|1699.08|1701.86|1700.26|1698.34|1696.74|0
1640199900000|2021-12-22 19:05:00|1700.92|1699.32|1699.28|1697.68|1701.39|1699.79|1698.34|1696.74|0
1640200200000|2021-12-22 19:10:00|1699.51|1697.91|1701.03|1699.43|1701.39|1699.79|1698.45|1696.85|0
1640200500000|2021-12-22 19:15:00|1701.15|1699.55|1700.91|1699.31|1702.32|1700.72|1700.45|1698.85|0
1640200800000|2021-12-22 19:20:00|1700.68|1699.08|1701.62|1700.02|1703.02|1701.42|1700.45|1698.85|0
1640201100000|2021-12-22 19:25:00|1701.85|1700.25|1696.93|1695.33|1702.32|1700.72|1695.99|1694.39|0
1640201400000|2021-12-22 19:30:00|1697.16|1695.56|1700.21|1698.61|1701.85|1700.25|1697.16|1695.56|0
1640201700000|2021-12-22 19:35:00|1699.97|1698.37|1702.55|1700.95|1702.9|1701.3|1699.27|1697.67|0
1640202000000|2021-12-22 19:40:00|1702.79|1701.19|1701.85|1700.25|1703.72|1702.12|1701.61|1700.01|0
1640202300000|2021-12-22 19:45:00|1701.61|1700.01|1703.25|1701.65|1703.49|1701.89|1701.61|1700.01|0
1640202600000|2021-12-22 19:50:00|1703.02|1701.42|1704.89|1703.29|1704.89|1703.29|1702.78|1701.18|0
1640202900000|2021-12-22 19:55:00|1705.13|1703.53|1705.6|1704|1706.07|1704.47|1704.42|1702.82|0
1640203200000|2021-12-22 20:00:00|1705.83|1704.23|1705.6|1704|1706.77|1705.17|1704.89|1703.29|0
1640203500000|2021-12-22 20:05:00|1705.83|1704.23|1707|1705.4|1707.71|1706.11|1704.89|1703.29|0
1640203800000|2021-12-22 20:10:00|1706.3|1704.7|1708.88|1707.28|1709.11|1707.51|1706.3|1704.7|0
1640204100000|2021-12-22 20:15:00|1708.76|1707.16|1705.83|1704.23|1709.58|1707.98|1705.12|1703.52|0
1640204400000|2021-12-22 20:20:00|1706.06|1704.46|1706.76|1705.16|1707|1705.4|1703.95|1702.35|0
1640204700000|2021-12-22 20:25:00|1707.23|1705.63|1707.47|1705.87|1708.87|1707.27|1706.76|1705.16|0
1640205000000|2021-12-22 20:30:00|1707.7|1706.1|1707.23|1705.63|1708.41|1706.81|1706.06|1704.46|0
1640205300000|2021-12-22 20:35:00|1707|1705.4|1709.56|1707.96|1709.8|1708.2|1706.76|1705.16|0
1640205600000|2021-12-22 20:40:00|1709.8|1708.2|1710.03|1708.43|1710.27|1708.67|1708.15|1706.55|0
1640205900000|2021-12-22 20:45:00|1709.8|1708.2|1710.5|1708.9|1712.15|1710.55|1708.39|1706.79|0
1640206200000|2021-12-22 20:50:00|1712.15|1710.55|1717.31|1715.71|1718.02|1716.42|1711.68|1710.08|0
1640206500000|2021-12-22 20:55:00|1717.55|1715.95|1717.31|1715.71|1719.19|1717.59|1717.08|1715.48|0
1640206800000|2021-12-22 21:00:00|1717.08|1715.48|1718.11|1716.51|1719.06|1717.46|1717.08|1715.48|0
1640207100000|2021-12-22 21:05:00|1718.34|1716.74|1719.75|1718.15|1720.22|1718.62|1718.11|1716.51|0
1640207400000|2021-12-22 21:10:00|1719.99|1718.39|1720.93|1719.33|1721.4|1719.8|1719.99|1718.39|0
1640207700000|2021-12-22 21:15:00|1721.53|1718.73|1721.52|1718.72|1721.76|1718.96|1721.29|1718.49|0
1640208000000|2021-12-22 21:20:00|1721.29|1718.49|1721.76|1718.96|1721.99|1719.19|1721.29|1718.49|0
1640208300000|2021-12-22 21:25:00|1721.99|1719.19|1721.52|1718.72|1721.99|1719.19|1721.52|1718.72|0
1640208600000|2021-12-22 21:30:00|1721.29|1718.49|1721.52|1718.72|1721.52|1718.72|1721.29|1718.49|0
1640208900000|2021-12-22 21:35:00|1721.29|1718.49|1721.76|1718.96|1721.76|1718.96|1721.29|1718.49|0
1640209200000|2021-12-22 21:40:00|1721.52|1718.72|1721.52|1718.72|1721.52|1718.72|1721.28|1718.48|0
1640209500000|2021-12-22 21:45:00|1721.63|1718.83|1721.99|1719.19|1722.46|1719.66|1721.28|1718.48|0
1640209800000|2021-12-22 21:50:00|1721.75|1718.95|1721.75|1718.95|1722.46|1719.66|1721.52|1718.72|0
1640210100000|2021-12-22 21:55:00|1721.99|1719.19|1721.63|1718.83|1722.46|1719.66|1721.39|1718.59|0
1640210400000|2021-12-22 22:00:00|1721.6|1718.8|1721.36|1718.56|1721.7|1718.9|1721.29|1718.49|0
1640210700000|2021-12-22 22:05:00|1721.39|1718.59|1721.43|1718.63|1721.5|1718.7|1721.39|1718.59|0
1640211000000|2021-12-22 22:10:00|1721.47|1718.67|1721.53|1718.73|1721.57|1718.77|1721.47|1718.67|0
1640211300000|2021-12-22 22:15:00|1721.49|1718.69|1721.49|1718.69|1721.49|1718.69|1721.49|1718.69|0
1640211600000|2021-12-22 22:20:00|1721.53|1718.73|1721.59|1718.79|1721.67|1718.87|1721.49|1718.69|0
1640211900000|2021-12-22 22:25:00|1721.49|1718.69|1721.7|1718.9|1721.7|1718.9|1721.36|1718.56|0
1640212200000|2021-12-22 22:30:00|1721.67|1718.87|1721.73|1718.93|1721.8|1719|1721.67|1718.87|0
1640212500000|2021-12-22 22:35:00|1721.67|1718.87|1721.67|1718.87|1721.67|1718.87|1721.49|1718.69|0
1640212800000|2021-12-22 22:40:00|1721.56|1718.76|1721.46|1718.66|1721.63|1718.83|1721.38|1718.58|0
1640213100000|2021-12-22 22:45:00|1721.49|1718.69|1721.56|1718.76|1721.56|1718.76|1721.46|1718.66|0
1640213400000|2021-12-22 22:50:00|1721.46|1718.66|1721.35|1718.55|1721.46|1718.66|1721.21|1718.41|0
1640213700000|2021-12-22 22:55:00|1721.66|1718.86|1720.98|1718.18|1721.66|1718.86|1720.98|1718.18|0
1640214000000|2021-12-22 23:00:00|1721.38|1718.58|1723.85|1721.05|1724.56|1721.76|1721.38|1718.58|0
1640214300000|2021-12-22 23:05:00|1723.62|1720.82|1724.32|1721.52|1725.03|1722.23|1723.38|1720.58|0
1640214600000|2021-12-22 23:10:00|1724.56|1721.76|1722.44|1719.64|1724.79|1721.99|1721.97|1719.17|0
1640214900000|2021-12-22 23:15:00|1722.67|1719.87|1723.61|1720.81|1723.85|1721.05|1722.67|1719.87|0
1640215200000|2021-12-22 23:20:00|1723.85|1721.05|1722.91|1720.11|1724.08|1721.28|1722.67|1719.87|0
1640215500000|2021-12-22 23:25:00|1723.14|1720.34|1722.2|1719.4|1723.38|1720.58|1721.97|1719.17|0
1640215800000|2021-12-22 23:30:00|1722.44|1719.64|1724.08|1721.28|1724.08|1721.28|1722.2|1719.4|0
1640216100000|2021-12-22 23:35:00|1723.85|1721.05|1724.08|1721.28|1724.31|1721.51|1723.25|1720.45|0
1640216400000|2021-12-22 23:40:00|1723.84|1721.04|1723.61|1720.81|1724.55|1721.75|1722.43|1719.63|0
1640216700000|2021-12-22 23:45:00|1724.08|1721.28|1721.96|1719.16|1724.55|1721.75|1721.73|1718.93|0
1640217000000|2021-12-22 23:50:00|1722.2|1719.4|1722.9|1720.1|1723.14|1720.34|1722.2|1719.4|0
1640217300000|2021-12-22 23:55:00|1722.66|1719.86|1723.13|1720.33|1723.6|1720.8|1722.43|1719.63|0
1640217600000|2021-12-23 00:00:00|1722.66|1719.86|1721.96|1719.16|1723.37|1720.57|1721.72|1718.92|0
1640217900000|2021-12-23 00:05:00|1722.19|1719.39|1721.02|1718.22|1722.19|1719.39|1721.02|1718.22|0
1640218200000|2021-12-23 00:10:00|1720.31|1717.51|1719.84|1717.04|1721.83|1719.03|1719.84|1717.04|0
1640218500000|2021-12-23 00:15:00|1720.07|1717.27|1720.54|1717.74|1720.78|1717.98|1719.6|1716.8|0
1640218800000|2021-12-23 00:20:00|1720.42|1717.62|1720.07|1717.27|1721.01|1718.21|1719.6|1716.8|0
1640219100000|2021-12-23 00:25:00|1719.95|1717.15|1721.01|1718.21|1721.01|1718.21|1719.84|1717.04|0
1640219400000|2021-12-23 00:30:00|1720.89|1718.09|1721.25|1718.45|1722.19|1719.39|1720.78|1717.98|0
1640219700000|2021-12-23 00:35:00|1721.48|1718.68|1722.18|1719.38|1722.42|1719.62|1721.48|1718.68|0
1640220000000|2021-12-23 00:40:00|1722.06|1719.26|1721.48|1718.68|1722.06|1719.26|1721.01|1718.21|0
1640220300000|2021-12-23 00:45:00|1721.24|1718.44|1722.65|1719.85|1723.12|1720.32|1721.24|1718.44|0
1640220600000|2021-12-23 00:50:00|1722.42|1719.62|1722.06|1719.26|1722.65|1719.85|1721.95|1719.15|0
1640220900000|2021-12-23 00:55:00|1722.18|1719.38|1721.24|1718.44|1722.18|1719.38|1720.77|1717.97|0
1640221200000|2021-12-23 01:00:00|1721.12|1718.32|1719.83|1717.03|1721.47|1718.67|1718.89|1716.09|0
1640221500000|2021-12-23 01:05:00|1720.06|1717.26|1720.64|1717.84|1720.77|1717.97|1719.59|1716.79|0
1640221800000|2021-12-23 01:10:00|1720.77|1717.97|1720.3|1717.5|1720.77|1717.97|1720.06|1717.26|0
1640222100000|2021-12-23 01:15:00|1720.17|1717.37|1720.06|1717.26|1720.3|1717.5|1719.82|1717.02|0
1640222400000|2021-12-23 01:20:00|1720.29|1717.49|1720.29|1717.49|1720.53|1717.73|1719.94|1717.14|0
1640222700000|2021-12-23 01:25:00|1720.17|1717.37|1721.47|1718.67|1721.7|1718.9|1720.06|1717.26|0
1640223000000|2021-12-23 01:30:00|1721.7|1718.9|1719.59|1716.79|1721.7|1718.9|1719.59|1716.79|0
1640223300000|2021-12-23 01:35:00|1719.82|1717.02|1720.53|1717.73|1720.76|1717.96|1719.59|1716.79|0
1640223600000|2021-12-23 01:40:00|1720.29|1717.49|1720.52|1717.72|1720.76|1717.96|1719.82|1717.02|0
1640223900000|2021-12-23 01:45:00|1720.64|1717.84|1720.05|1717.25|1720.64|1717.84|1719.35|1716.55|0
1640224200000|2021-12-23 01:50:00|1720.17|1717.37|1720.29|1717.49|1720.76|1717.96|1720.16|1717.36|0
1640224500000|2021-12-23 01:55:00|1720.52|1717.72|1719.58|1716.78|1720.52|1717.72|1719.58|1716.78|0
1640224800000|2021-12-23 02:00:00|1719.82|1717.02|1720.28|1717.48|1720.99|1718.19|1719.58|1716.78|0
1640225100000|2021-12-23 02:05:00|1720.16|1717.36|1721.69|1718.89|1721.69|1718.89|1719.81|1717.01|0
1640225400000|2021-12-23 02:10:00|1721.46|1718.66|1722.16|1719.36|1723.1|1720.3|1721.46|1718.66|0
1640225700000|2021-12-23 02:15:00|1722.28|1719.48|1721.93|1719.13|1722.4|1719.6|1721.69|1718.89|0
1640226000000|2021-12-23 02:20:00|1721.69|1718.89|1721.46|1718.66|1721.93|1719.13|1720.99|1718.19|0
1640226300000|2021-12-23 02:25:00|1721.33|1718.53|1722.39|1719.59|1722.4|1719.6|1721.33|1718.53|0
1640226600000|2021-12-23 02:30:00|1722.16|1719.36|1722.16|1719.36|1723.1|1720.3|1721.92|1719.12|0
1640226900000|2021-12-23 02:35:00|1722.39|1719.59|1722.86|1720.06|1723.1|1720.3|1722.16|1719.36|0
1640227200000|2021-12-23 02:40:00|1722.74|1719.94|1722.16|1719.36|1723.1|1720.3|1721.92|1719.12|0
1640227500000|2021-12-23 02:45:00|1722.39|1719.59|1722.63|1719.83|1722.63|1719.83|1722.16|1719.36|0
1640227800000|2021-12-23 02:50:00|1722.39|1719.59|1722.62|1719.82|1722.62|1719.82|1722.15|1719.35|0
1640228100000|2021-12-23 02:55:00|1722.74|1719.94|1722.86|1720.06|1723.09|1720.29|1722.39|1719.59|0
1640228400000|2021-12-23 03:00:00|1722.62|1719.82|1722.26|1719.46|1723.09|1720.29|1722.26|1719.46|0
1640228700000|2021-12-23 03:05:00|1722.39|1719.59|1722.39|1719.59|1722.62|1719.82|1722.26|1719.46|0
1640229000000|2021-12-23 03:10:00|1722.15|1719.35|1722.62|1719.82|1722.73|1719.93|1722.15|1719.35|0
1640229300000|2021-12-23 03:15:00|1722.5|1719.7|1720.97|1718.17|1722.62|1719.82|1720.97|1718.17|0
1640229600000|2021-12-23 03:20:00|1721.21|1718.41|1721.68|1718.88|1721.68|1718.88|1720.97|1718.17|0
1640229900000|2021-12-23 03:25:00|1721.55|1718.75|1721.44|1718.64|1721.79|1718.99|1721.44|1718.64|0
1640230200000|2021-12-23 03:30:00|1721.55|1718.75|1720.73|1717.93|1721.68|1718.88|1720.73|1717.93|0
1640230500000|2021-12-23 03:35:00|1720.5|1717.7|1721.32|1718.52|1721.67|1718.87|1720.5|1717.7|0
1640230800000|2021-12-23 03:40:00|1721.44|1718.64|1722.26|1719.46|1722.38|1719.58|1721.32|1718.52|0
1640231100000|2021-12-23 03:45:00|1722.14|1719.34|1721.91|1719.11|1722.38|1719.58|1721.67|1718.87|0
1640231400000|2021-12-23 03:50:00|1722.02|1719.22|1721.9|1719.1|1722.14|1719.34|1721.67|1718.87|0
1640231700000|2021-12-23 03:55:00|1722.02|1719.22|1721.78|1718.98|1722.02|1719.22|1721.67|1718.87|0
1640232000000|2021-12-23 04:00:00|1721.67|1718.87|1721.9|1719.1|1722.02|1719.22|1721.67|1718.87|0
1640232300000|2021-12-23 04:05:00|1721.67|1718.87|1721.43|1718.63|1721.9|1719.1|1721.43|1718.63|0
1640232600000|2021-12-23 04:10:00|1721.67|1718.87|1721.9|1719.1|1722.14|1719.34|1721.67|1718.87|0
1640232900000|2021-12-23 04:15:00|1721.67|1718.87|1721.66|1718.86|1721.9|1719.1|1721.43|1718.63|0
1640233200000|2021-12-23 04:20:00|1721.9|1719.1|1721.66|1718.86|1722.13|1719.33|1721.66|1718.86|0
1640233500000|2021-12-23 04:25:00|1721.9|1719.1|1721.9|1719.1|1721.9|1719.1|1721.66|1718.86|0
1640233800000|2021-12-23 04:30:00|1721.77|1718.97|1722.13|1719.33|1722.13|1719.33|1721.66|1718.86|0
1640234100000|2021-12-23 04:35:00|1722.01|1719.21|1721.66|1718.86|1722.13|1719.33|1721.66|1718.86|0
1640234400000|2021-12-23 04:40:00|1721.89|1719.09|1721.89|1719.09|1721.89|1719.09|1721.66|1718.86|0
1640234700000|2021-12-23 04:45:00|1721.66|1718.86|1721.42|1718.62|1721.66|1718.86|1721.19|1718.39|0
1640235000000|2021-12-23 04:50:00|1721.3|1718.5|1721.19|1718.39|1721.42|1718.62|1721.19|1718.39|0
1640235300000|2021-12-23 04:55:00|1721.06|1718.26|1721.18|1718.38|1721.19|1718.39|1720.71|1717.91|0
1640235600000|2021-12-23 05:00:00|1721.42|1718.62|1721.89|1719.09|1721.89|1719.09|1721.3|1718.5|0
1640235900000|2021-12-23 05:05:00|1721.65|1718.85|1721.65|1718.85|1721.89|1719.09|1721.42|1718.62|0
1640236200000|2021-12-23 05:10:00|1721.89|1719.09|1721.18|1718.38|1721.89|1719.09|1721.18|1718.38|0
1640236500000|2021-12-23 05:15:00|1721.29|1718.49|1721.65|1718.85|1721.65|1718.85|1721.18|1718.38|0
1640236800000|2021-12-23 05:20:00|1721.76|1718.96|1722.59|1719.79|1722.59|1719.79|1721.65|1718.85|0
1640237100000|2021-12-23 05:25:00|1722.35|1719.55|1721.65|1718.85|1722.35|1719.55|1721.65|1718.85|0
1640237400000|2021-12-23 05:30:00|1721.88|1719.08|1722.35|1719.55|1722.82|1720.02|1721.88|1719.08|0
1640237700000|2021-12-23 05:35:00|1722.59|1719.79|1722.59|1719.79|1722.59|1719.79|1722.35|1719.55|0
1640238000000|2021-12-23 05:40:00|1722.82|1720.02|1723.06|1720.26|1723.06|1720.26|1722.59|1719.79|0
1640238300000|2021-12-23 05:45:00|1722.93|1720.13|1723.05|1720.25|1723.06|1720.26|1722.58|1719.78|0
1640238600000|2021-12-23 05:50:00|1722.93|1720.13|1721.88|1719.08|1722.93|1720.13|1721.88|1719.08|0
1640238900000|2021-12-23 05:55:00|1722.35|1719.55|1722.11|1719.31|1723.05|1720.25|1721.64|1718.84|0
1640239200000|2021-12-23 06:00:00|1722.35|1719.55|1724.7|1721.9|1724.93|1722.13|1722.35|1719.55|0
1640239500000|2021-12-23 06:05:00|1724.46|1721.66|1723.05|1720.25|1724.46|1721.66|1723.05|1720.25|0
1640239800000|2021-12-23 06:10:00|1722.81|1720.01|1721.64|1718.84|1722.81|1720.01|1721.4|1718.6|0
1640240100000|2021-12-23 06:15:00|1721.4|1718.6|1720.93|1718.13|1722.34|1719.54|1720.93|1718.13|0
1640240400000|2021-12-23 06:20:00|1720.7|1717.9|1721.17|1718.37|1721.87|1719.07|1720.57|1717.77|0
1640240700000|2021-12-23 06:25:00|1720.93|1718.13|1721.63|1718.83|1722.11|1719.31|1720.69|1717.89|0
1640241000000|2021-12-23 06:30:00|1721.87|1719.07|1721.87|1719.07|1721.98|1719.18|1721.4|1718.6|0
1640241300000|2021-12-23 06:35:00|1722.1|1719.3|1721.16|1718.36|1722.1|1719.3|1720.93|1718.13|0
1640241600000|2021-12-23 06:40:00|1720.93|1718.13|1721.4|1718.6|1721.63|1718.83|1720.93|1718.13|0
1640241900000|2021-12-23 06:45:00|1721.27|1718.47|1721.39|1718.59|1721.87|1719.07|1721.16|1718.36|0
1640242200000|2021-12-23 06:50:00|1721.51|1718.71|1721.16|1718.36|1721.86|1719.06|1721.16|1718.36|0
1640242500000|2021-12-23 06:55:00|1721.27|1718.47|1722.57|1719.77|1722.8|1720|1721.27|1718.47|0
1640242800000|2021-12-23 07:00:00|1722.8|1720|1721.97|1719.17|1723.04|1720.24|1721.86|1719.06|0
1640243100000|2021-12-23 07:05:00|1721.86|1719.06|1722.57|1719.77|1722.8|1720|1721.86|1719.06|0
1640243400000|2021-12-23 07:10:00|1722.68|1719.88|1722.56|1719.76|1722.8|1720|1722.09|1719.29|0
1640243700000|2021-12-23 07:15:00|1722.33|1719.53|1722.33|1719.53|1722.56|1719.76|1721.39|1718.59|0
1640244000000|2021-12-23 07:20:00|1722.21|1719.41|1721.62|1718.82|1722.33|1719.53|1721.39|1718.59|0
1640244300000|2021-12-23 07:25:00|1721.86|1719.06|1721.86|1719.06|1722.33|1719.53|1721.39|1718.59|0
1640244600000|2021-12-23 07:30:00|1721.62|1718.82|1721.38|1718.58|1721.86|1719.06|1720.92|1718.12|0
1640244900000|2021-12-23 07:35:00|1721.5|1718.7|1723.26|1720.46|1723.74|1720.94|1721.38|1718.58|0
1640245200000|2021-12-23 07:40:00|1723.38|1720.58|1723.38|1720.58|1723.73|1720.93|1722.79|1719.99|0
1640245500000|2021-12-23 07:45:00|1723.5|1720.7|1722.79|1719.99|1723.73|1720.93|1722.56|1719.76|0
1640245800000|2021-12-23 07:50:00|1722.56|1719.76|1722.56|1719.76|1723.03|1720.23|1722.32|1719.52|0
1640246100000|2021-12-23 07:55:00|1723.03|1720.23|1722.79|1719.99|1723.73|1720.93|1722.32|1719.52|0
1640246400000|2021-12-23 08:00:00|1722.9|1720.1|1722.55|1719.75|1723.73|1720.93|1722.08|1719.28|0
1640246700000|2021-12-23 08:05:00|1721.95|1720.35|1721.72|1720.12|1722.19|1720.59|1721.01|1719.41|0
1640247000000|2021-12-23 08:10:00|1721.95|1720.35|1720.31|1718.71|1722.19|1720.59|1720.07|1718.47|0
1640247300000|2021-12-23 08:15:00|1720.42|1718.82|1718.89|1717.29|1721.25|1719.65|1718.66|1717.06|0
1640247600000|2021-12-23 08:20:00|1718.66|1717.06|1721.01|1719.41|1721.01|1719.41|1718.42|1716.82|0
1640247900000|2021-12-23 08:25:00|1720.89|1719.29|1721.48|1719.88|1721.71|1720.11|1720.3|1718.7|0
1640248200000|2021-12-23 08:30:00|1721.24|1719.64|1721.95|1720.35|1721.95|1720.35|1720.54|1718.94|0
1640248500000|2021-12-23 08:35:00|1721.71|1720.11|1718.18|1716.58|1721.95|1720.35|1716.54|1714.94|0
1640248800000|2021-12-23 08:40:00|1717.95|1716.35|1718.77|1717.17|1719.59|1717.99|1717.71|1716.11|0
1640249100000|2021-12-23 08:45:00|1718.42|1716.82|1720.3|1718.7|1720.53|1718.93|1718.06|1716.46|0
1640249400000|2021-12-23 08:50:00|1720.06|1718.46|1724.88|1723.28|1725.71|1724.11|1719.83|1718.23|0
1640249700000|2021-12-23 08:55:00|1724.76|1723.16|1725.23|1723.63|1726.41|1724.81|1724.76|1723.16|0
1640250000000|2021-12-23 09:00:00|1724.76|1723.16|1724.76|1723.16|1725.23|1723.63|1723.35|1721.75|0
1640250300000|2021-12-23 09:05:00|1725|1723.4|1726.64|1725.04|1727.35|1725.75|1725|1723.4|0
1640250600000|2021-12-23 09:10:00|1726.41|1724.81|1725.94|1724.34|1727.35|1725.75|1725.94|1724.34|0
1640250900000|2021-12-23 09:15:00|1726.05|1724.45|1724.99|1723.39|1726.05|1724.45|1724.52|1722.92|0
1640251200000|2021-12-23 09:20:00|1725.23|1723.63|1723.58|1721.98|1725.23|1723.63|1723.22|1721.62|0
1640251500000|2021-12-23 09:25:00|1723.82|1722.22|1723.11|1721.51|1724.05|1722.45|1723.11|1721.51|0
1640251800000|2021-12-23 09:30:00|1722.87|1721.27|1723.34|1721.74|1724.05|1722.45|1722.4|1720.8|0
1640252100000|2021-12-23 09:35:00|1723.22|1721.62|1724.28|1722.68|1724.28|1722.68|1723.22|1721.62|0
1640252400000|2021-12-23 09:40:00|1724.52|1722.92|1724.75|1723.15|1725.22|1723.62|1724.05|1722.45|0
1640252700000|2021-12-23 09:45:00|1724.99|1723.39|1724.28|1722.68|1724.99|1723.39|1723.34|1721.74|0
1640253000000|2021-12-23 09:50:00|1724.16|1722.56|1723.45|1721.85|1724.52|1722.92|1723.34|1721.74|0
1640253300000|2021-12-23 09:55:00|1723.57|1721.97|1724.04|1722.44|1724.51|1722.91|1723.57|1721.97|0
1640253600000|2021-12-23 10:00:00|1724.16|1722.56|1724.04|1722.44|1724.28|1722.68|1723.22|1721.62|0
1640253900000|2021-12-23 10:05:00|1724.28|1722.68|1724.04|1722.44|1724.51|1722.91|1723.57|1721.97|0
1640254200000|2021-12-23 10:10:00|1724.28|1722.68|1724.51|1722.91|1724.75|1723.15|1724.28|1722.68|0
1640254500000|2021-12-23 10:15:00|1724.75|1723.15|1724.74|1723.14|1724.75|1723.15|1724.51|1722.91|0
1640254800000|2021-12-23 10:20:00|1724.86|1723.26|1725.92|1724.32|1726.86|1725.26|1724.86|1723.26|0
1640255100000|2021-12-23 10:25:00|1725.68|1724.08|1725.8|1724.2|1726.15|1724.55|1725.45|1723.85|0
1640255400000|2021-12-23 10:30:00|1725.68|1724.08|1725.56|1723.96|1725.92|1724.32|1725.45|1723.85|0
1640255700000|2021-12-23 10:35:00|1725.45|1723.85|1727.33|1725.73|1727.33|1725.73|1725.45|1723.85|0
1640256000000|2021-12-23 10:40:00|1728.03|1726.43|1727.56|1725.96|1728.03|1726.43|1727.33|1725.73|0
1640256300000|2021-12-23 10:45:00|1727.33|1725.73|1727.09|1725.49|1727.33|1725.73|1726.62|1725.02|0
1640256600000|2021-12-23 10:50:00|1727.33|1725.73|1728.74|1727.14|1729.56|1727.96|1727.33|1725.73|0
1640256900000|2021-12-23 10:55:00|1728.85|1727.25|1728.74|1727.14|1729.44|1727.84|1728.74|1727.14|0
1640257200000|2021-12-23 11:00:00|1728.97|1727.37|1728.5|1726.9|1729.21|1727.61|1728.26|1726.66|0
1640257500000|2021-12-23 11:05:00|1728.26|1726.66|1729.67|1728.07|1729.91|1728.31|1728.26|1726.66|0
1640257800000|2021-12-23 11:10:00|1729.91|1728.31|1728.97|1727.37|1730.62|1729.02|1728.97|1727.37|0
1640258100000|2021-12-23 11:15:00|1728.73|1727.13|1728.73|1727.13|1729.44|1727.84|1728.02|1726.42|0
1640258400000|2021-12-23 11:20:00|1728.97|1727.37|1729.2|1727.6|1729.67|1728.07|1728.97|1727.37|0
1640258700000|2021-12-23 11:25:00|1728.96|1727.36|1730.38|1728.78|1730.38|1728.78|1728.73|1727.13|0
1640259000000|2021-12-23 11:30:00|1730.61|1729.01|1729.43|1727.83|1730.61|1729.01|1729.43|1727.83|0
1640259300000|2021-12-23 11:35:00|1729.2|1727.6|1729.43|1727.83|1729.55|1727.95|1728.73|1727.13|0
1640259600000|2021-12-23 11:40:00|1729.67|1728.07|1729.67|1728.07|1730.37|1728.77|1729.43|1727.83|0
1640259900000|2021-12-23 11:45:00|1729.43|1727.83|1729.19|1727.59|1729.67|1728.07|1728.72|1727.12|0
1640260200000|2021-12-23 11:50:00|1729.07|1727.47|1729.19|1727.59|1729.9|1728.3|1728.96|1727.36|0
1640260500000|2021-12-23 11:55:00|1729.66|1728.06|1730.37|1728.77|1730.61|1729.01|1729.66|1728.06|0
1640260800000|2021-12-23 12:00:00|1730.6|1729|1732.49|1730.89|1732.72|1731.12|1730.6|1729|0
1640261100000|2021-12-23 12:05:00|1732.72|1731.12|1731.54|1729.94|1732.72|1731.12|1731.54|1729.94|0
1640261400000|2021-12-23 12:10:00|1731.78|1730.18|1732.72|1731.12|1732.72|1731.12|1731.54|1729.94|0
1640261700000|2021-12-23 12:15:00|1732.6|1731|1731.54|1729.94|1733.19|1731.59|1731.31|1729.71|0
1640262000000|2021-12-23 12:20:00|1731.31|1729.71|1731.07|1729.47|1732.25|1730.65|1730.83|1729.23|0
1640262300000|2021-12-23 12:25:00|1730.95|1729.35|1729.89|1728.29|1731.07|1729.47|1729.19|1727.59|0
1640262600000|2021-12-23 12:30:00|1729.66|1728.06|1729.89|1728.29|1730.13|1728.53|1729.19|1727.59|0
1640262900000|2021-12-23 12:35:00|1729.77|1728.17|1730.5|1728.9|1730.5|1728.9|1729.65|1728.05|0
1640263200000|2021-12-23 12:40:00|1730.74|1729.14|1731.44|1729.84|1731.44|1729.84|1729.33|1727.73|0
1640263500000|2021-12-23 12:45:00|1731.68|1730.08|1731.68|1730.08|1731.68|1730.08|1731.21|1729.61|0
1640263800000|2021-12-23 12:50:00|1731.44|1729.84|1731.68|1730.08|1731.68|1730.08|1731.32|1729.72|0
1640264100000|2021-12-23 12:55:00|1731.91|1730.31|1731.79|1730.19|1731.91|1730.31|1731.21|1729.61|0
1640264400000|2021-12-23 13:00:00|1731.68|1730.08|1730.73|1729.13|1733.56|1731.96|1730.73|1729.13|0
1640264700000|2021-12-23 13:05:00|1730.5|1728.9|1730.26|1728.66|1731.2|1729.6|1730.03|1728.43|0
1640265000000|2021-12-23 13:10:00|1730.03|1728.43|1730.5|1728.9|1730.5|1728.9|1729.55|1727.95|0
1640265300000|2021-12-23 13:15:00|1730.26|1728.66|1729.55|1727.95|1730.26|1728.66|1729.32|1727.72|0
1640265600000|2021-12-23 13:20:00|1729.32|1727.72|1727.9|1726.3|1729.32|1727.72|1727.9|1726.3|0
1640265900000|2021-12-23 13:25:00|1727.67|1726.07|1728.61|1727.01|1728.61|1727.01|1726.96|1725.36|0
1640266200000|2021-12-23 13:30:00|1728.72|1727.12|1728.37|1726.77|1729.55|1727.95|1726.73|1725.13|0
1640266500000|2021-12-23 13:35:00|1728.61|1727.01|1726.96|1725.36|1729.55|1727.95|1726.72|1725.12|0
1640266800000|2021-12-23 13:40:00|1726.72|1725.12|1724.37|1722.77|1727.19|1725.59|1722.72|1721.12|0
1640267100000|2021-12-23 13:45:00|1724.13|1722.53|1727.3|1725.7|1727.66|1726.06|1724.13|1722.53|0
1640267400000|2021-12-23 13:50:00|1727.43|1725.83|1726.96|1725.36|1727.66|1726.06|1726.72|1725.12|0
1640267700000|2021-12-23 13:55:00|1726.72|1725.12|1727.66|1726.06|1728.13|1726.53|1726.48|1724.88|0
1640268000000|2021-12-23 14:00:00|1727.9|1726.3|1730.25|1728.65|1730.72|1729.12|1727.9|1726.3|0
1640268300000|2021-12-23 14:05:00|1729.54|1727.94|1730.01|1728.41|1730.48|1728.88|1729.07|1727.47|0
1640268600000|2021-12-23 14:10:00|1730.25|1728.65|1728.36|1726.76|1730.72|1729.12|1728.13|1726.53|0
1640268900000|2021-12-23 14:15:00|1728.13|1726.53|1727.66|1726.06|1729.07|1727.47|1727.42|1725.82|0
1640269200000|2021-12-23 14:20:00|1727.42|1725.82|1728.36|1726.76|1728.83|1727.23|1726.95|1725.35|0
1640269500000|2021-12-23 14:25:00|1728.6|1727|1726.95|1725.35|1728.83|1727.23|1726.95|1725.35|0
1640269800000|2021-12-23 14:30:00|1727.65|1726.05|1735.89|1734.29|1736.36|1734.76|1726.24|1724.64|0
1640270100000|2021-12-23 14:35:00|1736.13|1734.53|1743.43|1741.83|1745.32|1743.72|1735.89|1734.29|0
1640270400000|2021-12-23 14:40:00|1743.2|1741.6|1741.31|1739.71|1743.43|1741.83|1737.54|1735.94|0
1640270700000|2021-12-23 14:45:00|1741.55|1739.95|1739.46|1737.86|1742.96|1741.36|1738.48|1736.88|0
1640271000000|2021-12-23 14:50:00|1739.7|1738.1|1739.93|1738.33|1743.23|1741.63|1739.34|1737.74|0
1640271300000|2021-12-23 14:55:00|1739.7|1738.1|1741.82|1740.22|1742.64|1741.04|1737.11|1735.51|0
1640271600000|2021-12-23 15:00:00|1741.35|1739.75|1740.64|1739.04|1743.94|1742.34|1740.17|1738.57|0
1640271900000|2021-12-23 15:05:00|1740.4|1738.8|1741.34|1739.74|1742.29|1740.69|1739.93|1738.33|0
1640272200000|2021-12-23 15:10:00|1741.58|1739.98|1746.4|1744.8|1747.47|1745.87|1741.34|1739.74|0
1640272500000|2021-12-23 15:15:00|1746.76|1745.16|1745.35|1743.75|1747|1745.4|1743.93|1742.33|0
1640272800000|2021-12-23 15:20:00|1745.58|1743.98|1747.23|1745.63|1747.47|1745.87|1744.64|1743.04|0
1640273100000|2021-12-23 15:25:00|1746.99|1745.39|1745.82|1744.22|1747.23|1745.63|1744.17|1742.57|0
1640273400000|2021-12-23 15:30:00|1746.05|1744.45|1743.93|1742.33|1748.17|1746.57|1742.75|1741.15|0
1640273700000|2021-12-23 15:35:00|1744.16|1742.56|1744.16|1742.56|1745.58|1743.98|1743.22|1741.62|0
1640274000000|2021-12-23 15:40:00|1744.4|1742.8|1745.34|1743.74|1746.05|1744.45|1743.93|1742.33|0
1640274300000|2021-12-23 15:45:00|1745.1|1743.5|1746.99|1745.39|1747.46|1745.86|1745.1|1743.5|0
1640274600000|2021-12-23 15:50:00|1747.22|1745.62|1748.17|1746.57|1748.87|1747.27|1746.28|1744.68|0
1640274900000|2021-12-23 15:55:00|1747.93|1746.33|1750.05|1748.45|1750.29|1748.69|1747.93|1746.33|0
1640275200000|2021-12-23 16:00:00|1750.29|1748.69|1750.05|1748.45|1751.23|1749.63|1748.64|1747.04|0
1640275500000|2021-12-23 16:05:00|1750.29|1748.69|1751.93|1750.33|1752.64|1751.04|1749.81|1748.21|0
1640275800000|2021-12-23 16:10:00|1752.17|1750.57|1751.7|1750.1|1753.58|1751.98|1751.7|1750.1|0
1640276100000|2021-12-23 16:15:00|1752.17|1750.57|1752.4|1750.8|1753.35|1751.75|1751.7|1750.1|0
1640276400000|2021-12-23 16:20:00|1752.17|1750.57|1750.99|1749.39|1752.17|1750.57|1749.81|1748.21|0
1640276700000|2021-12-23 16:25:00|1750.75|1749.15|1748.39|1746.79|1751.46|1749.86|1747.45|1745.85|0
1640277000000|2021-12-23 16:30:00|1748.63|1747.03|1750.28|1748.68|1750.51|1748.91|1748.63|1747.03|0
1640277300000|2021-12-23 16:35:00|1750.51|1748.91|1750.33|1748.73|1751.26|1749.66|1749.63|1748.03|0
1640277600000|2021-12-23 16:40:00|1750.21|1748.61|1749.86|1748.26|1750.33|1748.73|1749.39|1747.79|0
1640277900000|2021-12-23 16:45:00|1750.1|1748.5|1750.57|1748.97|1751.75|1750.15|1749.86|1748.26|0
1640278200000|2021-12-23 16:50:00|1750.8|1749.2|1750.8|1749.2|1751.75|1750.15|1750.1|1748.5|0
1640278500000|2021-12-23 16:55:00|1751.04|1749.44|1751.75|1750.15|1751.75|1750.15|1750.1|1748.5|0
1640278800000|2021-12-23 17:00:00|1751.51|1749.91|1750.57|1748.97|1751.51|1749.91|1750.44|1748.84|0
1640279100000|2021-12-23 17:05:00|1750.8|1749.2|1749.86|1748.26|1751.04|1749.44|1749.62|1748.02|0
1640279400000|2021-12-23 17:10:00|1750.09|1748.49|1749.62|1748.02|1750.56|1748.96|1749.62|1748.02|0
1640279700000|2021-12-23 17:15:00|1749.86|1748.26|1748.44|1746.84|1750.09|1748.49|1747.97|1746.37|0
1640280000000|2021-12-23 17:20:00|1748.68|1747.08|1748.2|1746.6|1749.15|1747.55|1747.97|1746.37|0
1640280300000|2021-12-23 17:25:00|1747.97|1746.37|1748.2|1746.6|1748.91|1747.31|1747.97|1746.37|0
1640280600000|2021-12-23 17:30:00|1748.44|1746.84|1748.67|1747.07|1749.62|1748.02|1748.2|1746.6|0
1640280900000|2021-12-23 17:35:00|1748.91|1747.31|1749.37|1747.77|1749.84|1748.24|1748.44|1746.84|0
1640281200000|2021-12-23 17:40:00|1749.6|1748|1750.07|1748.47|1750.55|1748.95|1749.37|1747.77|0
1640281500000|2021-12-23 17:45:00|1750.31|1748.71|1749.13|1747.53|1750.31|1748.71|1748.89|1747.29|0
1640281800000|2021-12-23 17:50:00|1749.36|1747.76|1749.36|1747.76|1749.84|1748.24|1748.66|1747.06|0
1640282100000|2021-12-23 17:55:00|1749.48|1747.88|1750.31|1748.71|1750.31|1748.71|1749.13|1747.53|0
1640282400000|2021-12-23 18:00:00|1750.07|1748.47|1749.13|1747.53|1750.78|1749.18|1749.13|1747.53|0
1640282700000|2021-12-23 18:05:00|1749.36|1747.76|1749.36|1747.76|1750.07|1748.47|1749.13|1747.53|0
1640283000000|2021-12-23 18:10:00|1749.6|1748|1747.71|1746.11|1749.6|1748|1747|1745.4|0
1640283300000|2021-12-23 18:15:00|1747.47|1745.87|1747.94|1746.34|1748.65|1747.05|1747.47|1745.87|0
1640283600000|2021-12-23 18:20:00|1748.18|1746.58|1748.65|1747.05|1748.65|1747.05|1747.94|1746.34|0
1640283900000|2021-12-23 18:25:00|1748.41|1746.81|1751.48|1749.88|1751.71|1750.11|1748.41|1746.81|0
1640284200000|2021-12-23 18:30:00|1751.71|1750.11|1750.53|1748.93|1751.71|1750.11|1750.3|1748.7|0
1640284500000|2021-12-23 18:35:00|1750.3|1748.7|1750.06|1748.46|1750.65|1749.05|1750.06|1748.46|0
1640284800000|2021-12-23 18:40:00|1749.83|1748.23|1750.3|1748.7|1750.53|1748.93|1749.59|1747.99|0
1640285100000|2021-12-23 18:45:00|1750.06|1748.46|1751.24|1749.64|1751.24|1749.64|1750.06|1748.46|0
1640285400000|2021-12-23 18:50:00|1751.47|1749.87|1752.18|1750.58|1752.18|1750.58|1751.47|1749.87|0
1640285700000|2021-12-23 18:55:00|1752.42|1750.82|1752.18|1750.58|1753.12|1751.52|1751.94|1750.34|0
1640286000000|2021-12-23 19:00:00|1752.41|1750.81|1753.59|1751.99|1754.3|1752.7|1752.41|1750.81|0
1640286300000|2021-12-23 19:05:00|1753.83|1752.23|1753.35|1751.75|1754.53|1752.93|1752.88|1751.28|0
1640286600000|2021-12-23 19:10:00|1753.12|1751.52|1752.88|1751.28|1753.35|1751.75|1752.65|1751.05|0
1640286900000|2021-12-23 19:15:00|1752.65|1751.05|1753.59|1751.99|1754.06|1752.46|1751.23|1749.63|0
1640287200000|2021-12-23 19:20:00|1753.35|1751.75|1755.24|1753.64|1755.24|1753.64|1753.35|1751.75|0
1640287500000|2021-12-23 19:25:00|1755.12|1753.52|1754.77|1753.17|1755.71|1754.11|1754.53|1752.93|0
1640287800000|2021-12-23 19:30:00|1754.53|1752.93|1754.53|1752.93|1755.11|1753.51|1753.35|1751.75|0
1640288100000|2021-12-23 19:35:00|1754.29|1752.69|1753.58|1751.98|1754.29|1752.69|1753.35|1751.75|0
1640288400000|2021-12-23 19:40:00|1753.35|1751.75|1754.76|1753.16|1754.76|1753.16|1753.35|1751.75|0
1640288700000|2021-12-23 19:45:00|1754.53|1752.93|1755|1753.4|1755.23|1753.63|1754.05|1752.45|0
1640289000000|2021-12-23 19:50:00|1755.23|1753.63|1756.65|1755.05|1756.65|1755.05|1755|1753.4|0
1640289300000|2021-12-23 19:55:00|1756.41|1754.81|1756.65|1755.05|1756.88|1755.28|1756.17|1754.57|0
1640289600000|2021-12-23 20:00:00|1756.41|1754.81|1752.16|1750.56|1756.88|1755.28|1752.16|1750.56|0
1640289900000|2021-12-23 20:05:00|1752.4|1750.8|1753.58|1751.98|1754.29|1752.69|1752.4|1750.8|0
1640290200000|2021-12-23 20:10:00|1753.81|1752.21|1755.46|1753.86|1755.46|1753.86|1753.34|1751.74|0
1640290500000|2021-12-23 20:15:00|1755.93|1754.33|1754.99|1753.39|1756.41|1754.81|1754.52|1752.92|0
1640290800000|2021-12-23 20:20:00|1755.23|1753.63|1753.57|1751.97|1755.46|1753.86|1753.57|1751.97|0
1640291100000|2021-12-23 20:25:00|1753.81|1752.21|1753.57|1751.97|1754.28|1752.68|1752.87|1751.27|0
1640291400000|2021-12-23 20:30:00|1753.34|1751.74|1750.27|1748.67|1753.57|1751.97|1749.8|1748.2|0
1640291700000|2021-12-23 20:35:00|1750.04|1748.44|1752.96|1751.36|1754.13|1752.53|1750.04|1748.44|0
1640292000000|2021-12-23 20:40:00|1753.2|1751.6|1755.55|1753.95|1755.79|1754.19|1752.49|1750.89|0
1640292300000|2021-12-23 20:45:00|1755.79|1754.19|1757.91|1756.31|1758.62|1757.02|1755.55|1753.95|0
1640292600000|2021-12-23 20:50:00|1758.86|1757.26|1757.2|1755.6|1760.04|1758.44|1756.97|1755.37|0
1640292900000|2021-12-23 20:55:00|1756.97|1755.37|1745.18|1743.58|1756.97|1755.37|1744.94|1743.34|0
1640293200000|2021-12-23 21:00:00|1744.94|1743.34|1746.35|1744.75|1748.24|1746.64|1744.94|1743.34|0
1640293500000|2021-12-23 21:05:00|1746.83|1745.23|1745.65|1744.05|1748.24|1746.64|1745.65|1744.05|0
1640293800000|2021-12-23 21:10:00|1745.88|1744.28|1745.88|1744.28|1746.12|1744.52|1744.94|1743.34|0
1640592300000|2021-12-27 08:05:00|1745.46|1743.86|1746.99|1745.39|1749.11|1747.51|1745.34|1743.74|0
1640592600000|2021-12-27 08:10:00|1747.46|1745.86|1748.52|1746.92|1749.7|1748.1|1747.46|1745.86|0
1640592900000|2021-12-27 08:15:00|1748.29|1746.69|1748.52|1746.92|1750.17|1748.57|1748.05|1746.45|0
1640593200000|2021-12-27 08:20:00|1748.76|1747.16|1747.34|1745.74|1749.58|1747.98|1746.75|1745.15|0
1640593500000|2021-12-27 08:25:00|1747.45|1745.85|1746.27|1744.67|1747.81|1746.21|1745.93|1744.33|0
1640593800000|2021-12-27 08:30:00|1746.4|1744.8|1748.52|1746.92|1748.75|1747.15|1745.92|1744.32|0
1640594100000|2021-12-27 08:35:00|1748.63|1747.03|1749.7|1748.1|1750.17|1748.57|1748.52|1746.92|0
1640594400000|2021-12-27 08:40:00|1749.57|1747.97|1749.22|1747.62|1749.93|1748.33|1748.52|1746.92|0
1640594700000|2021-12-27 08:45:00|1748.99|1747.39|1748.99|1747.39|1748.99|1747.39|1747.57|1745.97|0
1640595000000|2021-12-27 08:50:00|1748.75|1747.15|1749.46|1747.86|1750.28|1748.68|1748.63|1747.03|0
1640595300000|2021-12-27 08:55:00|1749.33|1747.73|1749.69|1748.09|1751.81|1750.21|1749.22|1747.62|0
1640595600000|2021-12-27 09:00:00|1749.93|1748.33|1747.1|1745.5|1749.93|1748.33|1746.62|1745.02|0
1640595900000|2021-12-27 09:05:00|1746.97|1745.37|1750.63|1749.03|1750.63|1749.03|1746.86|1745.26|0
1640596200000|2021-12-27 09:10:00|1750.87|1749.27|1750.63|1749.03|1751.58|1749.98|1750.4|1748.8|0
1640596500000|2021-12-27 09:15:00|1750.87|1749.27|1748.98|1747.38|1750.87|1749.27|1748.74|1747.14|0
1640596800000|2021-12-27 09:20:00|1749.21|1747.61|1748.74|1747.14|1749.21|1747.61|1748.27|1746.67|0
1640597100000|2021-12-27 09:25:00|1748.62|1747.02|1749.09|1747.49|1749.21|1747.61|1748.27|1746.67|0
1640597400000|2021-12-27 09:30:00|1748.98|1747.38|1747.67|1746.07|1748.98|1747.38|1746.62|1745.02|0
1640597700000|2021-12-27 09:35:00|1747.56|1745.96|1749.45|1747.85|1749.68|1748.08|1747.56|1745.96|0
1640598000000|2021-12-27 09:40:00|1749.68|1748.08|1750.74|1749.14|1751.33|1749.73|1749.68|1748.08|0
1640598300000|2021-12-27 09:45:00|1750.62|1749.02|1751.61|1749.21|1752.44|1750.04|1750.39|1748.79|0
1640598600000|2021-12-27 09:50:00|1751.5|1749.1|1753.15|1750.75|1753.15|1750.75|1751.5|1749.1|0
1640598900000|2021-12-27 09:55:00|1752.91|1750.51|1753.26|1750.86|1754.09|1751.69|1752.31|1749.91|0
1640599200000|2021-12-27 10:00:00|1753.38|1750.98|1752.91|1750.51|1754.56|1752.16|1752.44|1750.04|0
1640599500000|2021-12-27 10:05:00|1752.67|1750.27|1751.73|1749.33|1752.91|1750.51|1751.49|1749.09|0
1640599800000|2021-12-27 10:10:00|1751.49|1749.09|1751.96|1749.56|1752.2|1749.8|1751.49|1749.09|0
1640600100000|2021-12-27 10:15:00|1752.2|1749.8|1753.85|1751.45|1754.08|1751.68|1752.2|1749.8|0
1640600400000|2021-12-27 10:20:00|1753.61|1751.21|1753.02|1750.62|1753.85|1751.45|1752.43|1750.03|0
1640600700000|2021-12-27 10:25:00|1752.9|1750.5|1753.14|1750.74|1753.61|1751.21|1752.67|1750.27|0
1640601000000|2021-12-27 10:30:00|1753.37|1750.97|1753.84|1751.44|1754.32|1751.92|1753.37|1750.97|0
1640601300000|2021-12-27 10:35:00|1753.61|1751.21|1753.61|1751.21|1754.08|1751.68|1753.14|1750.74|0
1640601600000|2021-12-27 10:40:00|1753.72|1751.32|1754.08|1751.68|1754.08|1751.68|1753.37|1750.97|0
1640601900000|2021-12-27 10:45:00|1754.19|1751.79|1754.55|1752.15|1755.02|1752.62|1754.19|1751.79|0
1640602200000|2021-12-27 10:50:00|1754.31|1751.91|1753.72|1751.32|1755.02|1752.62|1753.72|1751.32|0
1640602500000|2021-12-27 10:55:00|1753.6|1751.2|1753.6|1751.2|1753.6|1751.2|1752.9|1750.5|0
1640602800000|2021-12-27 11:00:00|1753.48|1751.08|1753.13|1750.73|1753.84|1751.44|1752.66|1750.26|0
1640603100000|2021-12-27 11:05:00|1753.37|1750.97|1753.84|1751.44|1754.07|1751.67|1753.13|1750.73|0
1640603400000|2021-12-27 11:10:00|1753.95|1751.55|1753.6|1751.2|1753.95|1751.55|1753.36|1750.96|0
1640603700000|2021-12-27 11:15:00|1753.71|1751.31|1753.6|1751.2|1753.95|1751.55|1753.36|1750.96|0
1640604000000|2021-12-27 11:20:00|1753.48|1751.08|1752.53|1750.13|1753.48|1751.08|1751.95|1749.55|0
1640604300000|2021-12-27 11:25:00|1752.42|1750.02|1752.53|1750.13|1753.36|1750.96|1752.42|1750.02|0
1640604600000|2021-12-27 11:30:00|1752.65|1750.25|1752.29|1749.89|1753.12|1750.72|1751.71|1749.31|0
1640604900000|2021-12-27 11:35:00|1752.42|1750.02|1753.12|1750.72|1753.36|1750.96|1752.42|1750.02|0
1640605200000|2021-12-27 11:40:00|1753.36|1750.96|1753.12|1750.72|1753.94|1751.54|1753.12|1750.72|0
1640605500000|2021-12-27 11:45:00|1752.88|1750.48|1752.53|1750.13|1753.12|1750.72|1752.41|1750.01|0
1640605800000|2021-12-27 11:50:00|1752.65|1750.25|1753.12|1750.72|1753.35|1750.95|1752.29|1749.89|0
1640606100000|2021-12-27 11:55:00|1753.35|1750.95|1753.59|1751.19|1753.59|1751.19|1752.88|1750.48|0
1640606400000|2021-12-27 12:00:00|1753.47|1751.07|1753.35|1750.95|1753.82|1751.42|1753.12|1750.72|0
1640606700000|2021-12-27 12:05:00|1753.47|1751.07|1754.06|1751.66|1754.29|1751.89|1752.88|1750.48|0
1640607000000|2021-12-27 12:10:00|1753.82|1751.42|1754.53|1752.13|1754.53|1752.13|1753.82|1751.42|0
1640607300000|2021-12-27 12:15:00|1754.77|1752.37|1755.94|1753.54|1755.94|1753.54|1754.53|1752.13|0
1640607600000|2021-12-27 12:20:00|1756.18|1753.78|1757.12|1754.72|1757.36|1754.96|1755.94|1753.54|0
1640607900000|2021-12-27 12:25:00|1757.36|1754.96|1757.12|1754.72|1757.36|1754.96|1756.41|1754.01|0
1640608200000|2021-12-27 12:30:00|1757.36|1754.96|1759.95|1757.55|1760.9|1758.5|1757.36|1754.96|0
1640608500000|2021-12-27 12:35:00|1760.19|1757.79|1760.42|1758.02|1760.66|1758.26|1759.24|1756.84|0
1640608800000|2021-12-27 12:40:00|1760.19|1757.79|1759.48|1757.08|1761.6|1759.2|1759.24|1756.84|0
1640609100000|2021-12-27 12:45:00|1759.24|1756.84|1759.24|1756.84|1759.48|1757.08|1758.41|1756.01|0
1640609400000|2021-12-27 12:50:00|1759.71|1757.31|1758.77|1756.37|1759.71|1757.31|1758.53|1756.13|0
1640609700000|2021-12-27 12:55:00|1759|1756.6|1758.53|1756.13|1759.24|1756.84|1758.53|1756.13|0
1640610000000|2021-12-27 13:00:00|1758.77|1756.37|1759|1756.6|1759.47|1757.07|1758.41|1756.01|0
1640610300000|2021-12-27 13:05:00|1758.77|1756.37|1759.24|1756.84|1759.71|1757.31|1758.77|1756.37|0
1640610600000|2021-12-27 13:10:00|1759.47|1757.07|1759.47|1757.07|1759.47|1757.07|1758.53|1756.13|0
1640610900000|2021-12-27 13:15:00|1759.71|1757.31|1761.36|1758.96|1761.36|1758.96|1759.71|1757.31|0
1640611200000|2021-12-27 13:20:00|1761.6|1759.2|1760.89|1758.49|1762.07|1759.67|1760.65|1758.25|0
1640611500000|2021-12-27 13:25:00|1761.12|1758.72|1760.18|1757.78|1761.12|1758.72|1759.47|1757.07|0
1640611800000|2021-12-27 13:30:00|1760.65|1758.25|1760.53|1758.13|1760.65|1758.25|1759.94|1757.54|0
1640612100000|2021-12-27 13:35:00|1760.65|1758.25|1761.12|1758.72|1761.59|1759.19|1760.41|1758.01|0
1640612400000|2021-12-27 13:40:00|1761.36|1758.96|1762.06|1759.66|1762.06|1759.66|1761.12|1758.72|0
1640612700000|2021-12-27 13:45:00|1761.83|1759.43|1762.53|1760.13|1763.24|1760.84|1761.83|1759.43|0
1640613000000|2021-12-27 13:50:00|1762.3|1759.9|1762.77|1760.37|1763.48|1761.08|1761.83|1759.43|0
1640613300000|2021-12-27 13:55:00|1762.53|1760.13|1761.59|1759.19|1762.77|1760.37|1761.59|1759.19|0
1640613600000|2021-12-27 14:00:00|1761.35|1758.95|1761.82|1759.42|1762.06|1759.66|1761.11|1758.71|0
1640613900000|2021-12-27 14:05:00|1761.59|1759.19|1761.11|1758.71|1762.77|1760.37|1760.4|1758|0
1640614200000|2021-12-27 14:10:00|1761.35|1758.95|1762.06|1759.66|1762.06|1759.66|1761.11|1758.71|0
1640614500000|2021-12-27 14:15:00|1761.82|1759.42|1760.4|1758|1762.53|1760.13|1760.4|1758|0
1640614800000|2021-12-27 14:20:00|1760.64|1758.24|1761.11|1758.71|1761.58|1759.18|1760.17|1757.77|0
1640615100000|2021-12-27 14:25:00|1760.87|1758.47|1758.75|1756.35|1760.87|1758.47|1758.75|1756.35|0
1640615400000|2021-12-27 14:30:00|1759.22|1756.82|1766.77|1764.37|1769.61|1767.21|1758.75|1756.35|0
1640615700000|2021-12-27 14:35:00|1766.07|1763.67|1767.25|1764.85|1769.14|1766.74|1765.83|1763.43|0
1640616000000|2021-12-27 14:40:00|1767.72|1765.32|1768.43|1766.03|1770.55|1768.15|1767.25|1764.85|0
1640616300000|2021-12-27 14:45:00|1767.95|1765.55|1772.21|1769.81|1772.21|1769.81|1767.01|1764.61|0
1640616600000|2021-12-27 14:50:00|1771.26|1768.86|1768.42|1766.02|1774.57|1772.17|1768.42|1766.02|0
1640616900000|2021-12-27 14:55:00|1768.66|1766.26|1770.2|1767.8|1770.43|1768.03|1768.19|1765.79|0
1640617200000|2021-12-27 15:00:00|1770.91|1768.51|1774.69|1772.29|1774.69|1772.29|1769.49|1767.09|0
1640617500000|2021-12-27 15:05:00|1774.45|1772.05|1777.52|1775.12|1777.52|1775.12|1773.98|1771.58|0
1640617800000|2021-12-27 15:10:00|1777.28|1774.88|1777.75|1775.35|1777.76|1775.36|1775.63|1773.23|0
1640618100000|2021-12-27 15:15:00|1777.99|1775.59|1777.75|1775.35|1777.99|1775.59|1776.34|1773.94|0
1640618400000|2021-12-27 15:20:00|1777.99|1775.59|1780.35|1777.95|1781.3|1778.9|1777.28|1774.88|0
1640618700000|2021-12-27 15:25:00|1780.59|1778.19|1784.13|1781.73|1784.13|1781.73|1779.41|1777.01|0
1640619000000|2021-12-27 15:30:00|1784.37|1781.97|1784.84|1782.44|1785.55|1783.15|1782.01|1779.61|0
1640619300000|2021-12-27 15:35:00|1784.61|1782.21|1785.31|1782.91|1785.79|1783.39|1782.95|1780.55|0
1640619600000|2021-12-27 15:40:00|1785.08|1782.68|1785.08|1782.68|1785.79|1783.39|1783.66|1781.26|0
1640619900000|2021-12-27 15:45:00|1785.31|1782.91|1784.84|1782.44|1786.02|1783.62|1782.48|1780.08|0
1640620200000|2021-12-27 15:50:00|1785.08|1782.68|1784.6|1782.2|1786.02|1783.62|1784.37|1781.97|0
1640620500000|2021-12-27 15:55:00|1784.48|1782.08|1787.2|1784.8|1787.2|1784.8|1784.37|1781.97|0
1640620800000|2021-12-27 16:00:00|1787.91|1785.51|1789.09|1786.69|1789.09|1786.69|1786.26|1783.86|0
1640621100000|2021-12-27 16:05:00|1788.86|1786.46|1788.38|1785.98|1788.86|1786.46|1786.25|1783.85|0
1640621400000|2021-12-27 16:10:00|1788.15|1785.75|1789.33|1786.93|1790.04|1787.64|1787.91|1785.51|0
1640621700000|2021-12-27 16:15:00|1789.56|1787.16|1786.02|1783.62|1790.04|1787.64|1785.07|1782.67|0
1640622000000|2021-12-27 16:20:00|1786.25|1783.85|1786.01|1783.61|1786.96|1784.56|1784.12|1781.72|0
1640622300000|2021-12-27 16:25:00|1785.78|1783.38|1788.61|1786.21|1789.32|1786.92|1785.54|1783.14|0
1640622600000|2021-12-27 16:30:00|1788.38|1785.98|1786.96|1784.56|1788.61|1786.21|1786.49|1784.09|0
1640622900000|2021-12-27 16:35:00|1786.72|1784.32|1788.85|1786.45|1789.09|1786.69|1785.78|1783.38|0
1640623200000|2021-12-27 16:40:00|1788.38|1785.98|1788.38|1785.98|1789.08|1786.68|1787.67|1785.27|0
1640623500000|2021-12-27 16:45:00|1788.14|1785.74|1787.43|1785.03|1789.08|1786.68|1787.19|1784.79|0
1640623800000|2021-12-27 16:50:00|1787.19|1784.79|1788.14|1785.74|1788.61|1786.21|1786.95|1784.55|0
1640624100000|2021-12-27 16:55:00|1788.37|1785.97|1789.79|1787.39|1789.79|1787.39|1788.14|1785.74|0
1640624400000|2021-12-27 17:00:00|1789.55|1787.15|1791.68|1789.28|1791.92|1789.52|1789.55|1787.15|0
1640624700000|2021-12-27 17:05:00|1791.45|1789.05|1792.16|1789.76|1792.39|1789.99|1791.45|1789.05|0
1640625000000|2021-12-27 17:10:00|1791.68|1789.28|1792.39|1789.99|1792.63|1790.23|1790.5|1788.1|0
1640625300000|2021-12-27 17:15:00|1792.63|1790.23|1792.15|1789.75|1792.63|1790.23|1791.68|1789.28|0
1640625600000|2021-12-27 17:20:00|1792.39|1789.99|1792.63|1790.23|1792.86|1790.46|1791.44|1789.04|0
1640625900000|2021-12-27 17:25:00|1792.86|1790.46|1793.79|1791.39|1794.67|1792.27|1792.62|1790.22|0
1640626200000|2021-12-27 17:30:00|1793.9|1791.5|1793.32|1790.92|1794.5|1792.1|1792.37|1789.97|0
1640626500000|2021-12-27 17:35:00|1793.08|1790.68|1793.55|1791.15|1793.55|1791.15|1792.13|1789.73|0
1640626800000|2021-12-27 17:40:00|1793.31|1790.91|1793.79|1791.39|1793.79|1791.39|1792.13|1789.73|0
1640627100000|2021-12-27 17:45:00|1793.55|1791.15|1794.26|1791.86|1794.26|1791.86|1792.84|1790.44|0
1640627400000|2021-12-27 17:50:00|1794.02|1791.62|1794.73|1792.33|1794.97|1792.57|1793.79|1791.39|0
1640627700000|2021-12-27 17:55:00|1794.49|1792.09|1794.73|1792.33|1795.08|1792.68|1794.26|1791.86|0
1640628000000|2021-12-27 18:00:00|1794.61|1792.21|1794.26|1791.86|1794.61|1792.21|1793.55|1791.15|0
1640628300000|2021-12-27 18:05:00|1794.49|1792.09|1795.2|1792.8|1795.2|1792.8|1794.02|1791.62|0
1640628600000|2021-12-27 18:10:00|1794.96|1792.56|1795.67|1793.27|1795.67|1793.27|1794.02|1791.62|0
1640628900000|2021-12-27 18:15:00|1795.91|1793.51|1795.44|1793.04|1795.91|1793.51|1794.96|1792.56|0
1640629200000|2021-12-27 18:20:00|1795.2|1792.8|1796.85|1794.45|1796.85|1794.45|1794.96|1792.56|0
1640629500000|2021-12-27 18:25:00|1796.62|1794.22|1796.85|1794.45|1798.51|1796.11|1796.62|1794.22|0
1640629800000|2021-12-27 18:30:00|1797.09|1794.69|1796.38|1793.98|1797.09|1794.69|1796.02|1793.62|0
1640630100000|2021-12-27 18:35:00|1796.62|1794.22|1797.09|1794.69|1797.8|1795.4|1796.38|1793.98|0
1640630400000|2021-12-27 18:40:00|1797.32|1794.92|1797.32|1794.92|1797.56|1795.16|1796.61|1794.21|0
1640630700000|2021-12-27 18:45:00|1797.09|1794.69|1797.56|1795.16|1797.56|1795.16|1796.38|1793.98|0
1640631000000|2021-12-27 18:50:00|1797.32|1794.92|1798.27|1795.87|1798.5|1796.1|1797.32|1794.92|0
1640631300000|2021-12-27 18:55:00|1798.5|1796.1|1799.92|1797.52|1799.92|1797.52|1798.03|1795.63|0
1640631600000|2021-12-27 19:00:00|1799.69|1797.29|1799.45|1797.05|1799.69|1797.29|1797.56|1795.16|0
1640631900000|2021-12-27 19:05:00|1799.69|1797.29|1799.68|1797.28|1799.69|1797.29|1798.62|1796.22|0
1640632200000|2021-12-27 19:10:00|1799.45|1797.05|1799.68|1797.28|1800.16|1797.76|1798.97|1796.57|0
1640632500000|2021-12-27 19:15:00|1799.45|1797.05|1799.92|1797.52|1799.92|1797.52|1798.97|1796.57|0
1640632800000|2021-12-27 19:20:00|1799.68|1797.28|1800.87|1798.47|1801.34|1798.94|1799.68|1797.28|0
1640633100000|2021-12-27 19:25:00|1801.34|1798.94|1802.71|1800.31|1802.71|1800.31|1800.86|1798.46|0
1640633400000|2021-12-27 19:30:00|1802.48|1800.08|1801.77|1799.37|1802.48|1800.08|1801.53|1799.13|0
1640633700000|2021-12-27 19:35:00|1802|1799.6|1801.06|1798.66|1802.71|1800.31|1800.82|1798.42|0
1640634000000|2021-12-27 19:40:00|1801.29|1798.89|1799.16|1796.76|1802.24|1799.84|1799.16|1796.76|0
1640634300000|2021-12-27 19:45:00|1798.69|1796.29|1798.21|1795.81|1799.4|1797|1797.03|1794.63|0
1640634600000|2021-12-27 19:50:00|1798.45|1796.05|1797.26|1794.86|1798.45|1796.05|1796.79|1794.39|0
1640634900000|2021-12-27 19:55:00|1797.03|1794.63|1798.68|1796.28|1798.92|1796.52|1796.32|1793.92|0
1640635200000|2021-12-27 20:00:00|1798.45|1796.05|1797.26|1794.86|1798.45|1796.05|1796.32|1793.92|0
1640635500000|2021-12-27 20:05:00|1797.14|1794.74|1797.26|1794.86|1797.5|1795.1|1795.37|1792.97|0
1640635800000|2021-12-27 20:10:00|1797.02|1794.62|1796.55|1794.15|1797.02|1794.62|1795.37|1792.97|0
1640636100000|2021-12-27 20:15:00|1796.31|1793.91|1796.08|1793.68|1796.31|1793.91|1794.42|1792.02|0
1640636400000|2021-12-27 20:20:00|1795.84|1793.44|1796.55|1794.15|1797.26|1794.86|1794.89|1792.49|0
1640636700000|2021-12-27 20:25:00|1796.78|1794.38|1799.62|1797.22|1799.86|1797.46|1796.78|1794.38|0
1640637000000|2021-12-27 20:30:00|1799.86|1797.46|1800.1|1797.7|1800.81|1798.41|1799.86|1797.46|0
1640637300000|2021-12-27 20:35:00|1799.86|1797.46|1798.2|1795.8|1800.1|1797.7|1798.2|1795.8|0
1640637600000|2021-12-27 20:40:00|1798.44|1796.04|1802.46|1800.06|1802.7|1800.3|1798.2|1795.8|0
1640637900000|2021-12-27 20:45:00|1802.7|1800.3|1803.64|1801.24|1804.36|1801.96|1802.22|1799.82|0
1640638200000|2021-12-27 20:50:00|1804.12|1801.72|1806.72|1804.32|1807.43|1805.03|1802.7|1800.3|0
1640638500000|2021-12-27 20:55:00|1806.96|1804.56|1809.35|1806.95|1809.35|1806.95|1806.01|1803.61|0
1640638800000|2021-12-27 21:00:00|1810.06|1807.66|1809.82|1807.42|1810.53|1808.13|1809.82|1807.42|0
1640639100000|2021-12-27 21:05:00|1809.59|1807.19|1808.87|1806.47|1810.06|1807.66|1808.64|1806.24|0
1640639400000|2021-12-27 21:10:00|1809.11|1806.71|1807.93|1805.53|1809.11|1806.71|1807.93|1805.53|0
1640639700000|2021-12-27 21:15:00|1808.36|1805.56|1809.55|1806.75|1809.78|1806.98|1808.36|1805.56|0
1640640000000|2021-12-27 21:20:00|1809.31|1806.51|1809.07|1806.27|1809.55|1806.75|1809.07|1806.27|0
1640640300000|2021-12-27 21:25:00|1809.31|1806.51|1809.54|1806.74|1809.55|1806.75|1809.31|1806.51|0
1640640600000|2021-12-27 21:30:00|1809.78|1806.98|1809.78|1806.98|1810.02|1807.22|1809.31|1806.51|0
1640640900000|2021-12-27 21:35:00|1809.54|1806.74|1810.49|1807.69|1810.73|1807.93|1809.54|1806.74|0
1640641200000|2021-12-27 21:40:00|1810.25|1807.45|1809.78|1806.98|1810.49|1807.69|1809.54|1806.74|0
1640641500000|2021-12-27 21:45:00|1809.54|1806.74|1808.83|1806.03|1810.01|1807.21|1808.83|1806.03|0
1640641800000|2021-12-27 21:50:00|1809.07|1806.27|1810.01|1807.21|1810.25|1807.45|1809.07|1806.27|0
1640642100000|2021-12-27 21:55:00|1810.25|1807.45|1809.18|1806.38|1810.25|1807.45|1808.94|1806.14|0
1640642400000|2021-12-27 22:00:00|1808.89|1806.09|1808.41|1805.61|1809.21|1806.41|1807.78|1804.98|0
1640642700000|2021-12-27 22:05:00|1808.45|1805.65|1808.76|1805.96|1808.76|1805.96|1808.45|1805.65|0
1640643000000|2021-12-27 22:10:00|1808.72|1805.92|1808.44|1805.64|1808.72|1805.92|1808.41|1805.61|0
1640643300000|2021-12-27 22:15:00|1808.41|1805.61|1808.61|1805.81|1808.61|1805.81|1808.41|1805.61|0
1640643600000|2021-12-27 22:20:00|1808.58|1805.78|1808.44|1805.64|1808.61|1805.81|1808.2|1805.4|0
1640643900000|2021-12-27 22:25:00|1808.4|1805.6|1808.4|1805.6|1809.07|1806.27|1808.23|1805.43|0
1640644200000|2021-12-27 22:30:00|1808.44|1805.64|1808.44|1805.64|1808.72|1805.92|1808.34|1805.54|0
1640644500000|2021-12-27 22:35:00|1808.48|1805.68|1808.88|1806.08|1808.88|1806.08|1808.4|1805.6|0
1640644800000|2021-12-27 22:40:00|1808.82|1806.02|1808.5|1805.7|1808.96|1806.16|1808.5|1805.7|0
1640645100000|2021-12-27 22:45:00|1808.57|1805.77|1808.5|1805.7|1808.57|1805.77|1808.5|1805.7|0
1640645400000|2021-12-27 22:50:00|1808.47|1805.67|1808.37|1805.57|1808.57|1805.77|1808.37|1805.57|0
1640645700000|2021-12-27 22:55:00|1808.29|1805.49|1808.23|1805.43|1808.44|1805.64|1808.23|1805.43|0
1640646000000|2021-12-27 23:00:00|1807.27|1804.47|1808.93|1806.13|1809.52|1806.72|1807.27|1804.47|0
1640646300000|2021-12-27 23:05:00|1809.05|1806.25|1807.86|1805.06|1809.4|1806.6|1807.63|1804.83|0
1640646600000|2021-12-27 23:10:00|1808.1|1805.3|1807.86|1805.06|1808.57|1805.77|1807.63|1804.83|0
1640646900000|2021-12-27 23:15:00|1808.1|1805.3|1807.86|1805.06|1808.57|1805.77|1807.86|1805.06|0
1640647200000|2021-12-27 23:20:00|1807.74|1804.94|1806.68|1803.88|1808.1|1805.3|1806.44|1803.64|0
1640647500000|2021-12-27 23:25:00|1806.44|1803.64|1806.08|1803.28|1806.91|1804.11|1805.26|1802.46|0
1640647800000|2021-12-27 23:30:00|1805.97|1803.17|1806.91|1804.11|1806.91|1804.11|1805.97|1803.17|0
1640648100000|2021-12-27 23:35:00|1806.79|1803.99|1806.2|1803.4|1806.91|1804.11|1806.2|1803.4|0
1640648400000|2021-12-27 23:40:00|1806.08|1803.28|1805.73|1802.93|1806.55|1803.75|1805.49|1802.69|0
1640648700000|2021-12-27 23:45:00|1805.25|1802.45|1805.72|1802.92|1806.2|1803.4|1805.25|1802.45|0
1640649000000|2021-12-27 23:50:00|1805.6|1802.8|1805.6|1802.8|1805.72|1802.92|1805.25|1802.45|0
1640649300000|2021-12-27 23:55:00|1805.49|1802.69|1805.49|1802.69|1805.96|1803.16|1805.36|1802.56|0
1640649600000|2021-12-28 00:00:00|1805.72|1802.92|1804.06|1801.26|1805.72|1802.92|1803.59|1800.79|0
1640649900000|2021-12-28 00:05:00|1803.83|1801.03|1803.12|1800.32|1804.54|1801.74|1802.64|1799.84|0
1640650200000|2021-12-28 00:10:00|1802.88|1800.08|1802.4|1799.6|1803.83|1801.03|1802.4|1799.6|0
1640650500000|2021-12-28 00:15:00|1802.52|1799.72|1803.35|1800.55|1803.82|1801.02|1802.52|1799.72|0
1640650800000|2021-12-28 00:20:00|1803.59|1800.79|1805.48|1802.68|1805.72|1802.92|1803.23|1800.43|0
1640651100000|2021-12-28 00:25:00|1805.72|1802.92|1806.19|1803.39|1806.19|1803.39|1804.77|1801.97|0
1640651400000|2021-12-28 00:30:00|1806.43|1803.63|1805.48|1802.68|1806.43|1803.63|1805.24|1802.44|0
1640651700000|2021-12-28 00:35:00|1805.24|1802.44|1805.24|1802.44|1805.59|1802.79|1804.53|1801.73|0
1640652000000|2021-12-28 00:40:00|1805.48|1802.68|1806.9|1804.1|1806.9|1804.1|1804.77|1801.97|0
1640652300000|2021-12-28 00:45:00|1806.66|1803.86|1805.95|1803.15|1807.61|1804.81|1805.95|1803.15|0
1640652600000|2021-12-28 00:50:00|1805.71|1802.91|1805.95|1803.15|1806.19|1803.39|1805.24|1802.44|0
1640652900000|2021-12-28 00:55:00|1806.18|1803.38|1806.89|1804.09|1807.37|1804.57|1806.18|1803.38|0
1640653200000|2021-12-28 01:00:00|1807.37|1804.57|1806.18|1803.38|1807.37|1804.57|1805.71|1802.91|0
1640653500000|2021-12-28 01:05:00|1806.06|1803.26|1805.47|1802.67|1806.18|1803.38|1804.52|1801.72|0
1640653800000|2021-12-28 01:10:00|1805.23|1802.43|1805.47|1802.67|1805.94|1803.14|1805|1802.2|0
1640654100000|2021-12-28 01:15:00|1805.23|1802.43|1804.05|1801.25|1805.94|1803.14|1803.1|1800.3|0
1640654400000|2021-12-28 01:20:00|1803.81|1801.01|1803.81|1801.01|1804.05|1801.25|1803.34|1800.54|0
1640654700000|2021-12-28 01:25:00|1803.57|1800.77|1802.98|1800.18|1803.57|1800.77|1802.63|1799.83|0
1640655000000|2021-12-28 01:30:00|1803.1|1800.3|1802.86|1800.06|1803.57|1800.77|1802.39|1799.59|0
1640655300000|2021-12-28 01:35:00|1803.1|1800.3|1803.81|1801.01|1804.28|1801.48|1802.86|1800.06|0
1640655600000|2021-12-28 01:40:00|1803.57|1800.77|1804.52|1801.72|1804.52|1801.72|1803.33|1800.53|0
1640655900000|2021-12-28 01:45:00|1804.28|1801.48|1803.33|1800.53|1804.28|1801.48|1803.09|1800.29|0
1640656200000|2021-12-28 01:50:00|1803.21|1800.41|1804.75|1801.95|1804.75|1801.95|1802.26|1799.46|0
1640656500000|2021-12-28 01:55:00|1804.99|1802.19|1804.04|1801.24|1805.1|1802.3|1803.8|1801|0
1640656800000|2021-12-28 02:00:00|1803.8|1801|1802.85|1800.05|1804.15|1801.35|1802.62|1799.82|0
1640657100000|2021-12-28 02:05:00|1803.09|1800.29|1803.56|1800.76|1803.56|1800.76|1802.85|1800.05|0
1640657400000|2021-12-28 02:10:00|1803.8|1801|1803.09|1800.29|1804.04|1801.24|1802.97|1800.17|0
1640657700000|2021-12-28 02:15:00|1803.2|1800.4|1801.19|1798.39|1803.44|1800.64|1801.19|1798.39|0
1640658000000|2021-12-28 02:20:00|1801.43|1798.63|1801.43|1798.63|1802.02|1799.22|1801.19|1798.39|0
1640658300000|2021-12-28 02:25:00|1801.31|1798.51|1802.14|1799.34|1802.14|1799.34|1800.96|1798.16|0
1640658600000|2021-12-28 02:30:00|1802.02|1799.22|1801.9|1799.1|1802.37|1799.57|1801.67|1798.87|0
1640658900000|2021-12-28 02:35:00|1802.01|1799.21|1802.61|1799.81|1802.85|1800.05|1801.9|1799.1|0
1640659200000|2021-12-28 02:40:00|1802.85|1800.05|1803.56|1800.76|1803.56|1800.76|1802.61|1799.81|0
1640659500000|2021-12-28 02:45:00|1803.67|1800.87|1803.08|1800.28|1804.03|1801.23|1803.08|1800.28|0
1640659800000|2021-12-28 02:50:00|1803.32|1800.52|1803.08|1800.28|1803.67|1800.87|1803.08|1800.28|0
1640660100000|2021-12-28 02:55:00|1803.19|1800.39|1802.84|1800.04|1803.32|1800.52|1802.84|1800.04|0
1640660400000|2021-12-28 03:00:00|1803.08|1800.28|1803.32|1800.52|1803.79|1800.99|1802.61|1799.81|0
1640660700000|2021-12-28 03:05:00|1803.55|1800.75|1803.55|1800.75|1803.79|1800.99|1803.08|1800.28|0
1640661000000|2021-12-28 03:10:00|1803.31|1800.51|1802.6|1799.8|1803.31|1800.51|1802.13|1799.33|0
1640661300000|2021-12-28 03:15:00|1802.72|1799.92|1802.13|1799.33|1802.84|1800.04|1802.13|1799.33|0
1640661600000|2021-12-28 03:20:00|1802.24|1799.44|1802.13|1799.33|1802.36|1799.56|1801.89|1799.09|0
1640661900000|2021-12-28 03:25:00|1802.36|1799.56|1802.6|1799.8|1802.84|1800.04|1802.13|1799.33|0
1640662200000|2021-12-28 03:30:00|1802.84|1800.04|1802.6|1799.8|1803.31|1800.51|1802.6|1799.8|0
1640662500000|2021-12-28 03:35:00|1802.48|1799.68|1803.42|1800.62|1803.54|1800.74|1802.48|1799.68|0
1640662800000|2021-12-28 03:40:00|1803.54|1800.74|1803.78|1800.98|1804.25|1801.45|1803.42|1800.62|0
1640663100000|2021-12-28 03:45:00|1803.54|1800.74|1804.49|1801.69|1804.49|1801.69|1803.54|1800.74|0
1640663400000|2021-12-28 03:50:00|1804.25|1801.45|1803.78|1800.98|1804.25|1801.45|1803.78|1800.98|0
1640663700000|2021-12-28 03:55:00|1803.65|1800.85|1804.01|1801.21|1804.01|1801.21|1803.54|1800.74|0
1640664000000|2021-12-28 04:00:00|1803.78|1800.98|1803.54|1800.74|1804.01|1801.21|1803.54|1800.74|0
1640664300000|2021-12-28 04:05:00|1803.3|1800.5|1803.77|1800.97|1803.78|1800.98|1803.3|1800.5|0
1640664600000|2021-12-28 04:10:00|1803.89|1801.09|1804.01|1801.21|1804.01|1801.21|1803.54|1800.74|0
1640664900000|2021-12-28 04:15:00|1803.89|1801.09|1804.36|1801.56|1804.48|1801.68|1803.77|1800.97|0
1640665200000|2021-12-28 04:20:00|1804.48|1801.68|1804.01|1801.21|1804.48|1801.68|1803.77|1800.97|0
1640665500000|2021-12-28 04:25:00|1803.88|1801.08|1804.72|1801.92|1804.95|1802.15|1803.88|1801.08|0
1640665800000|2021-12-28 04:30:00|1804.95|1802.15|1805.19|1802.39|1805.66|1802.86|1804.72|1801.92|0
1640666100000|2021-12-28 04:35:00|1805.43|1802.63|1804.95|1802.15|1805.43|1802.63|1804.72|1801.92|0
1640666400000|2021-12-28 04:40:00|1805.19|1802.39|1804.95|1802.15|1805.19|1802.39|1804.71|1801.91|0
1640666700000|2021-12-28 04:45:00|1804.71|1801.91|1804.71|1801.91|1804.95|1802.15|1804.71|1801.91|0
1640667000000|2021-12-28 04:50:00|1804.48|1801.68|1804.71|1801.91|1804.71|1801.91|1804.35|1801.55|0
1640667300000|2021-12-28 04:55:00|1804.95|1802.15|1804.47|1801.67|1804.95|1802.15|1804.47|1801.67|0
1640667600000|2021-12-28 05:00:00|1804.24|1801.44|1804.24|1801.44|1804.47|1801.67|1803.76|1800.96|0
1640667900000|2021-12-28 05:05:00|1804|1801.2|1804.24|1801.44|1804.47|1801.67|1804|1801.2|0
1640668200000|2021-12-28 05:10:00|1804.47|1801.67|1805.18|1802.38|1805.42|1802.62|1804.47|1801.67|0
1640668500000|2021-12-28 05:15:00|1805.29|1802.49|1804.94|1802.14|1805.29|1802.49|1804.71|1801.91|0
1640668800000|2021-12-28 05:20:00|1805.06|1802.26|1804.71|1801.91|1805.18|1802.38|1804.47|1801.67|0
1640669100000|2021-12-28 05:25:00|1804.94|1802.14|1804.7|1801.9|1804.94|1802.14|1804.23|1801.43|0
1640669400000|2021-12-28 05:30:00|1804.58|1801.78|1804.94|1802.14|1804.94|1802.14|1804.47|1801.67|0
1640669700000|2021-12-28 05:35:00|1804.82|1802.02|1806.36|1803.56|1806.36|1803.56|1804.82|1802.02|0
1640670000000|2021-12-28 05:40:00|1806.47|1803.67|1806.12|1803.32|1806.6|1803.8|1806.12|1803.32|0
1640670300000|2021-12-28 05:45:00|1806.36|1803.56|1806.83|1804.03|1806.83|1804.03|1806.12|1803.32|0
1640670600000|2021-12-28 05:50:00|1807.07|1804.27|1807.78|1804.98|1807.78|1804.98|1807.07|1804.27|0
1640670900000|2021-12-28 05:55:00|1807.54|1804.74|1808.01|1805.21|1808.25|1805.45|1807.54|1804.74|0
1640671200000|2021-12-28 06:00:00|1808.49|1805.69|1808.25|1805.45|1808.96|1806.16|1807.3|1804.5|0
1640671500000|2021-12-28 06:05:00|1808.01|1805.21|1805.88|1803.08|1808.01|1805.21|1805.88|1803.08|0
1640671800000|2021-12-28 06:10:00|1805.64|1802.84|1805.17|1802.37|1806.12|1803.32|1805.17|1802.37|0
1640672100000|2021-12-28 06:15:00|1805.41|1802.61|1805.88|1803.08|1806.83|1804.03|1805.41|1802.61|0
1640672400000|2021-12-28 06:20:00|1806.11|1803.31|1806.11|1803.31|1806.59|1803.79|1806.11|1803.31|0
1640672700000|2021-12-28 06:25:00|1806.23|1803.43|1807.53|1804.73|1807.53|1804.73|1806.11|1803.31|0
1640673000000|2021-12-28 06:30:00|1807.77|1804.97|1807.53|1804.73|1807.77|1804.97|1806.82|1804.02|0
1640673300000|2021-12-28 06:35:00|1807.41|1804.61|1807.06|1804.26|1807.77|1804.97|1807.06|1804.26|0
1640673600000|2021-12-28 06:40:00|1807.29|1804.49|1807.77|1804.97|1807.77|1804.97|1807.17|1804.37|0
1640673900000|2021-12-28 06:45:00|1807.29|1804.49|1807.06|1804.26|1807.53|1804.73|1807.06|1804.26|0
1640674200000|2021-12-28 06:50:00|1807.41|1804.61|1807.05|1804.25|1807.77|1804.97|1806.69|1803.89|0
1640674500000|2021-12-28 06:55:00|1806.93|1804.13|1808.24|1805.44|1808.47|1805.67|1806.82|1804.02|0
1640674800000|2021-12-28 07:00:00|1808.11|1805.31|1806.34|1803.54|1808.71|1805.91|1806.1|1803.3|0
1640675100000|2021-12-28 07:05:00|1806.1|1803.3|1807.05|1804.25|1807.29|1804.49|1805.87|1803.07|0
1640675400000|2021-12-28 07:10:00|1806.93|1804.13|1806.81|1804.01|1807.76|1804.96|1806.58|1803.78|0
1640675700000|2021-12-28 07:15:00|1807.05|1804.25|1806.69|1803.89|1807.05|1804.25|1806.58|1803.78|0
1640676000000|2021-12-28 07:20:00|1806.81|1804.01|1806.1|1803.3|1806.81|1804.01|1806.1|1803.3|0
1640676300000|2021-12-28 07:25:00|1806.21|1803.41|1805.63|1802.83|1806.21|1803.41|1805.63|1802.83|0
1640676600000|2021-12-28 07:30:00|1805.39|1802.59|1804.44|1801.64|1805.63|1802.83|1804.2|1801.4|0
1640676900000|2021-12-28 07:35:00|1804.55|1801.75|1803.73|1800.93|1804.68|1801.88|1803.73|1800.93|0
1640677200000|2021-12-28 07:40:00|1803.97|1801.17|1802.54|1799.74|1803.97|1801.17|1802.54|1799.74|0
1640677500000|2021-12-28 07:45:00|1802.78|1799.98|1803.96|1801.16|1803.96|1801.16|1802.54|1799.74|0
1640677800000|2021-12-28 07:50:00|1804.08|1801.28|1803.49|1800.69|1804.79|1801.99|1803.02|1800.22|0
1640678100000|2021-12-28 07:55:00|1803.73|1800.93|1804.44|1801.64|1804.67|1801.87|1803.25|1800.45|0
1640678400000|2021-12-28 08:00:00|1804.2|1801.4|1804.43|1801.63|1805.38|1802.58|1803.96|1801.16|0
1640678700000|2021-12-28 08:05:00|1804|1801.6|1806.71|1804.31|1806.71|1804.31|1804|1801.6|0
1640679000000|2021-12-28 08:10:00|1806.47|1804.07|1806|1803.6|1806.71|1804.31|1806|1803.6|0
1640679300000|2021-12-28 08:15:00|1806.11|1803.71|1806.94|1804.54|1807.65|1805.25|1806|1803.6|0
1640679600000|2021-12-28 08:20:00|1806.71|1804.31|1806.94|1804.54|1807.42|1805.02|1806.47|1804.07|0
1640679900000|2021-12-28 08:25:00|1807.18|1804.78|1811.92|1809.52|1813.34|1810.94|1806.94|1804.54|0
1640680200000|2021-12-28 08:30:00|1812.15|1809.75|1810.97|1808.57|1812.15|1809.75|1810.02|1807.62|0
1640680500000|2021-12-28 08:35:00|1810.73|1808.33|1809.31|1806.91|1810.73|1808.33|1808.6|1806.2|0
1640680800000|2021-12-28 08:40:00|1809.18|1806.78|1810.25|1807.85|1811.2|1808.8|1809.07|1806.67|0
1640681100000|2021-12-28 08:45:00|1810.49|1808.09|1812.15|1809.75|1812.86|1810.46|1810.49|1808.09|0
1640681400000|2021-12-28 08:50:00|1811.91|1809.51|1813.57|1811.17|1814.04|1811.64|1811.67|1809.27|0
1640681700000|2021-12-28 08:55:00|1813.81|1811.41|1814.63|1812.23|1815.23|1812.83|1812.86|1810.46|0
1640682000000|2021-12-28 09:00:00|1814.75|1812.35|1815.58|1813.18|1815.7|1813.3|1813.33|1810.93|0
1640682300000|2021-12-28 09:05:00|1815.7|1813.3|1816.41|1814.01|1817|1814.6|1814.99|1812.59|0
1640682600000|2021-12-28 09:10:00|1816.17|1813.77|1818.07|1815.67|1818.31|1815.91|1815.7|1813.3|0
1640682900000|2021-12-28 09:15:00|1817.83|1815.43|1817.12|1814.72|1818.07|1815.67|1816.17|1813.77|0
1640683200000|2021-12-28 09:20:00|1817.36|1814.96|1819.73|1817.33|1819.73|1817.33|1817.12|1814.72|0
1640683500000|2021-12-28 09:25:00|1819.6|1817.2|1819.01|1816.61|1819.73|1817.33|1819.01|1816.61|0
1640683800000|2021-12-28 09:30:00|1818.78|1816.38|1818.78|1816.38|1819.49|1817.09|1818.06|1815.66|0
1640684100000|2021-12-28 09:35:00|1818.54|1816.14|1820.43|1818.03|1820.67|1818.27|1818.54|1816.14|0
1640684400000|2021-12-28 09:40:00|1820.2|1817.8|1819.96|1817.56|1820.43|1818.03|1819.25|1816.85|0
1640684700000|2021-12-28 09:45:00|1819.25|1816.85|1818.54|1816.14|1819.6|1817.2|1818.06|1815.66|0
1640685000000|2021-12-28 09:50:00|1818.3|1815.9|1819.25|1816.85|1819.48|1817.08|1817.82|1815.42|0
1640685300000|2021-12-28 09:55:00|1819.01|1816.61|1820.07|1817.67|1820.43|1818.03|1819.01|1816.61|0
1640685600000|2021-12-28 10:00:00|1820.19|1817.79|1820.9|1818.5|1821.14|1818.74|1820.07|1817.67|0
1640685900000|2021-12-28 10:05:00|1821.14|1818.74|1822.56|1820.16|1822.56|1820.16|1821.14|1818.74|0
1640686200000|2021-12-28 10:10:00|1822.33|1819.93|1822.95|1820.55|1823.14|1820.74|1821.85|1819.45|0
1640686500000|2021-12-28 10:15:00|1822.82|1820.42|1823.18|1820.78|1823.42|1821.02|1822.47|1820.07|0
1640686800000|2021-12-28 10:20:00|1822.95|1820.55|1821.76|1819.36|1822.95|1820.55|1821.52|1819.12|0
1640687100000|2021-12-28 10:25:00|1822|1819.6|1820.1|1817.7|1822|1819.6|1819.86|1817.46|0
1640687400000|2021-12-28 10:30:00|1819.86|1817.46|1822.23|1819.83|1822.23|1819.83|1819.62|1817.22|0
1640687700000|2021-12-28 10:35:00|1821.99|1819.59|1821.28|1818.88|1822.23|1819.83|1820.81|1818.41|0
1640688000000|2021-12-28 10:40:00|1821.05|1818.65|1821.04|1818.64|1821.52|1819.12|1821.04|1818.64|0
1640688300000|2021-12-28 10:45:00|1820.92|1818.52|1819.86|1817.46|1820.92|1818.52|1819.86|1817.46|0
1640688600000|2021-12-28 10:50:00|1819.97|1817.57|1819.62|1817.22|1820.09|1817.69|1819.38|1816.98|0
1640688900000|2021-12-28 10:55:00|1819.5|1817.1|1821.04|1818.64|1821.04|1818.64|1819.15|1816.75|0
1640689200000|2021-12-28 11:00:00|1821.28|1818.88|1820.09|1817.69|1821.28|1818.88|1819.85|1817.45|0
1640689500000|2021-12-28 11:05:00|1820.33|1817.93|1819.85|1817.45|1820.33|1817.93|1819.62|1817.22|0
1640689800000|2021-12-28 11:10:00|1820.09|1817.69|1820.33|1817.93|1820.33|1817.93|1819.62|1817.22|0
1640690100000|2021-12-28 11:15:00|1820.2|1817.8|1821.15|1818.75|1821.27|1818.87|1820.2|1817.8|0
1640690400000|2021-12-28 11:20:00|1821.27|1818.87|1821.27|1818.87|1821.51|1819.11|1821.04|1818.64|0
1640690700000|2021-12-28 11:25:00|1821.39|1818.99|1821.27|1818.87|1821.51|1819.11|1820.8|1818.4|0
1640691000000|2021-12-28 11:30:00|1821.03|1818.63|1820.56|1818.16|1821.03|1818.63|1820.56|1818.16|0
1640691300000|2021-12-28 11:35:00|1820.67|1818.27|1819.85|1817.45|1820.8|1818.4|1819.61|1817.21|0
1640691600000|2021-12-28 11:40:00|1819.61|1817.21|1819.37|1816.97|1819.61|1817.21|1818.19|1815.79|0
1640691900000|2021-12-28 11:45:00|1819.61|1817.21|1819.61|1817.21|1819.85|1817.45|1819.25|1816.85|0
1640692200000|2021-12-28 11:50:00|1819.13|1816.73|1819.13|1816.73|1819.37|1816.97|1818.9|1816.5|0
1640692500000|2021-12-28 11:55:00|1818.9|1816.5|1818.66|1816.26|1818.9|1816.5|1817.95|1815.55|0
1640692800000|2021-12-28 12:00:00|1818.42|1816.02|1818.89|1816.49|1819.24|1816.84|1817.71|1815.31|0
1640693100000|2021-12-28 12:05:00|1819.13|1816.73|1819.13|1816.73|1819.37|1816.97|1818.66|1816.26|0
1640693400000|2021-12-28 12:10:00|1819.24|1816.84|1820.31|1817.91|1820.31|1817.91|1819.24|1816.84|0
1640693700000|2021-12-28 12:15:00|1820.43|1818.03|1820.79|1818.39|1820.79|1818.39|1820.31|1817.91|0
1640694000000|2021-12-28 12:20:00|1820.9|1818.5|1821.5|1819.1|1822.21|1819.81|1820.79|1818.39|0
1640694300000|2021-12-28 12:25:00|1821.73|1819.33|1821.26|1818.86|1821.97|1819.57|1821.26|1818.86|0
1640694600000|2021-12-28 12:30:00|1821.14|1818.74|1821.61|1819.21|1822.21|1819.81|1821.14|1818.74|0
1640694900000|2021-12-28 12:35:00|1821.49|1819.09|1821.02|1818.62|1821.97|1819.57|1821.02|1818.62|0
1640695200000|2021-12-28 12:40:00|1821.26|1818.86|1822.2|1819.8|1822.2|1819.8|1821.26|1818.86|0
1640695500000|2021-12-28 12:45:00|1821.97|1819.57|1821.73|1819.33|1822.2|1819.8|1821.25|1818.85|0
1640695800000|2021-12-28 12:50:00|1821.97|1819.57|1822.2|1819.8|1822.68|1820.28|1821.49|1819.09|0
1640696100000|2021-12-28 12:55:00|1821.96|1819.56|1821.02|1818.62|1821.96|1819.56|1821.02|1818.62|0
1640696400000|2021-12-28 13:00:00|1821.25|1818.85|1821.96|1819.56|1822.2|1819.8|1821.02|1818.62|0
1640696700000|2021-12-28 13:05:00|1822.08|1819.68|1821.49|1819.09|1822.08|1819.68|1821.25|1818.85|0
1640697000000|2021-12-28 13:10:00|1821.72|1819.32|1819.83|1817.43|1821.72|1819.32|1819.83|1817.43|0
1640697300000|2021-12-28 13:15:00|1820.06|1817.66|1820.3|1817.9|1820.3|1817.9|1819.35|1816.95|0
1640697600000|2021-12-28 13:20:00|1820.06|1817.66|1820.77|1818.37|1820.77|1818.37|1820.06|1817.66|0
1640697900000|2021-12-28 13:25:00|1820.54|1818.14|1820.3|1817.9|1820.77|1818.37|1820.3|1817.9|0
1640698200000|2021-12-28 13:30:00|1820.06|1817.66|1820.3|1817.9|1820.3|1817.9|1819.59|1817.19|0
1640698500000|2021-12-28 13:35:00|1820.53|1818.13|1820.77|1818.37|1821.24|1818.84|1820.53|1818.13|0
1640698800000|2021-12-28 13:40:00|1820.53|1818.13|1821.95|1819.55|1821.95|1819.55|1820.53|1818.13|0
1640699100000|2021-12-28 13:45:00|1822.07|1819.67|1820.29|1817.89|1822.07|1819.67|1820.29|1817.89|0
1640699400000|2021-12-28 13:50:00|1820.53|1818.13|1817.45|1815.05|1821|1818.6|1817.09|1814.69|0
1640699700000|2021-12-28 13:55:00|1817.68|1815.28|1815.55|1813.15|1818.4|1816|1815.31|1812.91|0
1640700000000|2021-12-28 14:00:00|1815.79|1813.39|1814.13|1811.73|1816.26|1813.86|1813.65|1811.25|0
1640700300000|2021-12-28 14:05:00|1813.89|1811.49|1811.52|1809.12|1814.37|1811.97|1811.05|1808.65|0
1640700600000|2021-12-28 14:10:00|1811.76|1809.36|1813.42|1811.02|1814.13|1811.73|1811.52|1809.12|0
1640700900000|2021-12-28 14:15:00|1812.94|1810.54|1815.55|1813.15|1815.78|1813.38|1812.94|1810.54|0
1640701200000|2021-12-28 14:20:00|1815.78|1813.38|1813.65|1811.25|1816.02|1813.62|1813.53|1811.13|0
1640701500000|2021-12-28 14:25:00|1814.36|1811.96|1813.65|1811.25|1814.6|1812.2|1811.75|1809.35|0
1640701800000|2021-12-28 14:30:00|1813.89|1811.49|1814.83|1812.43|1814.83|1812.43|1811.04|1808.64|0
1640702100000|2021-12-28 14:35:00|1815.31|1812.91|1811.1|1808.7|1815.31|1812.91|1808.54|1806.14|0
1640702400000|2021-12-28 14:40:00|1810.87|1808.47|1816.55|1814.15|1817.74|1815.34|1810.87|1808.47|0
1640702700000|2021-12-28 14:45:00|1815.37|1812.97|1815.01|1812.61|1817.5|1815.1|1812.05|1809.65|0
1640703000000|2021-12-28 14:50:00|1814.66|1812.26|1819.4|1817|1819.4|1817|1813.23|1810.83|0
1640703300000|2021-12-28 14:55:00|1818.92|1816.52|1820.58|1818.18|1823.66|1821.26|1818.69|1816.29|0
1640703600000|2021-12-28 15:00:00|1820.82|1818.42|1822.24|1819.84|1822.95|1820.55|1818.92|1816.52|0
1640703900000|2021-12-28 15:05:00|1822|1819.6|1811.34|1808.94|1822.24|1819.84|1811.34|1808.94|0
1640704200000|2021-12-28 15:10:00|1811.1|1808.7|1812.52|1810.12|1815.84|1813.44|1810.62|1808.22|0
1640704500000|2021-12-28 15:15:00|1812.76|1810.36|1808.96|1806.56|1814.18|1811.78|1808.96|1806.56|0
1640704800000|2021-12-28 15:20:00|1808.02|1805.62|1814.18|1811.78|1814.89|1812.49|1808.02|1805.62|0
1640705100000|2021-12-28 15:25:00|1814.41|1812.01|1815.36|1812.96|1817.02|1814.62|1812.75|1810.35|0
1640705400000|2021-12-28 15:30:00|1815.6|1813.2|1817.97|1815.57|1818.2|1815.8|1813.46|1811.06|0
1640705700000|2021-12-28 15:35:00|1818.08|1815.68|1815.83|1813.43|1820.1|1817.7|1815.36|1812.96|0
1640706000000|2021-12-28 15:40:00|1816.07|1813.67|1815.12|1812.72|1817.49|1815.09|1812.51|1810.11|0
1640706300000|2021-12-28 15:45:00|1814.65|1812.25|1816.3|1813.9|1817.49|1815.09|1813.46|1811.06|0
1640706600000|2021-12-28 15:50:00|1816.07|1813.67|1813.7|1811.3|1817.73|1815.33|1813.34|1810.94|0
1640706900000|2021-12-28 15:55:00|1813.46|1811.06|1814.41|1812.01|1815.59|1813.19|1813.46|1811.06|0
1640707200000|2021-12-28 16:00:00|1814.17|1811.77|1817.25|1814.85|1817.25|1814.85|1813.46|1811.06|0
1640707500000|2021-12-28 16:05:00|1817.01|1814.61|1814.17|1811.77|1817.25|1814.85|1814.17|1811.77|0
1640707800000|2021-12-28 16:10:00|1813.93|1811.53|1813.71|1811.31|1815.35|1812.95|1813.48|1811.08|0
1640708100000|2021-12-28 16:15:00|1813.48|1811.08|1812.05|1809.65|1813.71|1811.31|1811.58|1809.18|0
1640708400000|2021-12-28 16:20:00|1811.93|1809.53|1811.58|1809.18|1814.66|1812.26|1810.63|1808.23|0
1640708700000|2021-12-28 16:25:00|1811.34|1808.94|1812.05|1809.65|1812.29|1809.89|1808.26|1805.86|0
1640709000000|2021-12-28 16:30:00|1813|1810.6|1812.05|1809.65|1813|1810.6|1809.44|1807.04|0
1640709300000|2021-12-28 16:35:00|1811.58|1809.18|1811.34|1808.94|1811.58|1809.18|1809.21|1806.81|0
1640709600000|2021-12-28 16:40:00|1811.1|1808.7|1810.15|1807.75|1812.05|1809.65|1809.2|1806.8|0
1640709900000|2021-12-28 16:45:00|1809.91|1807.51|1812.28|1809.88|1812.52|1810.12|1809.2|1806.8|0
1640710200000|2021-12-28 16:50:00|1812.05|1809.65|1816.55|1814.15|1816.79|1814.39|1812.05|1809.65|0
1640710500000|2021-12-28 16:55:00|1816.31|1813.91|1816.42|1814.02|1817.5|1815.1|1815.84|1813.44|0
1640710800000|2021-12-28 17:00:00|1816.55|1814.15|1815.36|1812.96|1816.78|1814.38|1813.94|1811.54|0
1640711100000|2021-12-28 17:05:00|1815.6|1813.2|1813.23|1810.83|1815.6|1813.2|1812.52|1810.12|0
1640711400000|2021-12-28 17:10:00|1812.99|1810.59|1812.28|1809.88|1813.7|1811.3|1811.33|1808.93|0
1640711700000|2021-12-28 17:15:00|1812.51|1810.11|1811.33|1808.93|1812.51|1810.11|1810.38|1807.98|0
1640712000000|2021-12-28 17:20:00|1811.09|1808.69|1811.33|1808.93|1811.57|1809.17|1809.91|1807.51|0
1640712300000|2021-12-28 17:25:00|1811.09|1808.69|1805.17|1802.77|1811.8|1809.4|1804.69|1802.29|0
1640712600000|2021-12-28 17:30:00|1805.04|1802.64|1797.59|1795.19|1806.82|1804.42|1797.59|1795.19|0
1640712900000|2021-12-28 17:35:00|1798.06|1795.66|1800.19|1797.79|1801.38|1798.98|1798.06|1795.66|0
1640713200000|2021-12-28 17:40:00|1800.07|1797.67|1800.19|1797.79|1800.9|1798.5|1799.48|1797.08|0
1640713500000|2021-12-28 17:45:00|1800.43|1798.03|1799.95|1797.55|1800.9|1798.5|1798.3|1795.9|0
1640713800000|2021-12-28 17:50:00|1799.72|1797.32|1802.79|1800.39|1803.5|1801.1|1799.12|1796.72|0
1640714100000|2021-12-28 17:55:00|1803.03|1800.63|1804.23|1801.83|1804.94|1802.54|1803.03|1800.63|0
1640714400000|2021-12-28 18:00:00|1803.87|1801.47|1806.13|1803.73|1806.13|1803.73|1802.34|1799.94|0
1640714700000|2021-12-28 18:05:00|1805.89|1803.49|1805.42|1803.02|1806.13|1803.73|1804.23|1801.83|0
1640715000000|2021-12-28 18:10:00|1805.18|1802.78|1804.23|1801.83|1805.89|1803.49|1803.76|1801.36|0
1640715300000|2021-12-28 18:15:00|1804.47|1802.07|1803.16|1800.76|1805.89|1803.49|1803.04|1800.64|0
1640715600000|2021-12-28 18:20:00|1803.28|1800.88|1802.81|1800.41|1804.7|1802.3|1801.15|1798.75|0
1640715900000|2021-12-28 18:25:00|1803.04|1800.64|1805.17|1802.77|1805.41|1803.01|1801.39|1798.99|0
1640716200000|2021-12-28 18:30:00|1804.7|1802.3|1803.52|1801.12|1805.88|1803.48|1803.52|1801.12|0
1640716500000|2021-12-28 18:35:00|1803.75|1801.35|1802.57|1800.17|1804.46|1802.06|1802.33|1799.93|0
1640716800000|2021-12-28 18:40:00|1802.33|1799.93|1802.33|1799.93|1805.17|1802.77|1801.97|1799.57|0
1640717100000|2021-12-28 18:45:00|1802.09|1799.69|1803.99|1801.59|1803.99|1801.59|1801.85|1799.45|0
1640717400000|2021-12-28 18:50:00|1803.75|1801.35|1804.7|1802.3|1805.41|1803.01|1803.75|1801.35|0
1640717700000|2021-12-28 18:55:00|1804.93|1802.53|1808.01|1805.61|1808.01|1805.61|1804.22|1801.82|0
1640718000000|2021-12-28 19:00:00|1807.54|1805.14|1799.48|1797.08|1808.01|1805.61|1799.48|1797.08|0
1640718300000|2021-12-28 19:05:00|1799.72|1797.32|1799.24|1796.84|1801.85|1799.45|1799.24|1796.84|0
1640718600000|2021-12-28 19:10:00|1799.48|1797.08|1800.43|1798.03|1800.43|1798.03|1799.24|1796.84|0
1640718900000|2021-12-28 19:15:00|1800.66|1798.26|1801.85|1799.45|1803.74|1801.34|1800.66|1798.26|0
1640719200000|2021-12-28 19:20:00|1802.08|1799.68|1803.27|1800.87|1804.22|1801.82|1801.85|1799.45|0
1640719500000|2021-12-28 19:25:00|1803.5|1801.1|1803.03|1800.63|1803.98|1801.58|1801.61|1799.21|0
1640719800000|2021-12-28 19:30:00|1802.79|1800.39|1803.27|1800.87|1804.69|1802.29|1802.08|1799.68|0
1640720100000|2021-12-28 19:35:00|1803.03|1800.63|1803.98|1801.58|1803.98|1801.58|1802.55|1800.15|0
1640720400000|2021-12-28 19:40:00|1803.74|1801.34|1804.21|1801.81|1805.16|1802.76|1803.26|1800.86|0
1640720700000|2021-12-28 19:45:00|1804.45|1802.05|1804.21|1801.81|1804.92|1802.52|1801.37|1798.97|0
1640721000000|2021-12-28 19:50:00|1803.97|1801.57|1805.63|1803.23|1806.58|1804.18|1802.08|1799.68|0
1640721300000|2021-12-28 19:55:00|1805.39|1802.99|1806.1|1803.7|1806.1|1803.7|1803.97|1801.57|0
1640721600000|2021-12-28 20:00:00|1805.87|1803.47|1803.97|1801.57|1805.87|1803.47|1803.5|1801.1|0
1640721900000|2021-12-28 20:05:00|1803.73|1801.33|1806.57|1804.17|1806.81|1804.41|1802.55|1800.15|0
1640722200000|2021-12-28 20:10:00|1806.81|1804.41|1807.76|1805.36|1807.76|1805.36|1805.86|1803.46|0
1640722500000|2021-12-28 20:15:00|1807.52|1805.12|1806.1|1803.7|1807.76|1805.36|1804.91|1802.51|0
1640722800000|2021-12-28 20:20:00|1805.86|1803.46|1806.33|1803.93|1807.52|1805.12|1805.86|1803.46|0
1640723100000|2021-12-28 20:25:00|1806.57|1804.17|1805.86|1803.46|1807.28|1804.88|1805.86|1803.46|0
1640723400000|2021-12-28 20:30:00|1806.1|1803.7|1804.91|1802.51|1808.23|1805.83|1802.07|1799.67|0
1640723700000|2021-12-28 20:35:00|1804.79|1802.39|1806.81|1804.41|1807.75|1805.35|1804.67|1802.27|0
1640724000000|2021-12-28 20:40:00|1806.57|1804.17|1809.17|1806.77|1811.54|1809.14|1806.33|1803.93|0
1640724300000|2021-12-28 20:45:00|1809.65|1807.25|1810.6|1808.2|1812.73|1810.33|1809.17|1806.77|0
1640724600000|2021-12-28 20:50:00|1809.65|1807.25|1803.49|1801.09|1809.65|1807.25|1801.83|1799.43|0
1640724900000|2021-12-28 20:55:00|1803.25|1800.85|1806.09|1803.69|1806.09|1803.69|1801.59|1799.19|0
1640725200000|2021-12-28 21:00:00|1805.85|1803.45|1809.15|1806.75|1809.84|1807.44|1805.85|1803.45|0
1640725500000|2021-12-28 21:05:00|1809.39|1806.99|1809.86|1807.46|1810.57|1808.17|1809.15|1806.75|0
1640725800000|2021-12-28 21:10:00|1809.39|1806.99|1809.62|1807.22|1809.86|1807.46|1808.67|1806.27|0
1640726100000|2021-12-28 21:15:00|1810.06|1807.26|1809.82|1807.02|1810.3|1807.5|1809.58|1806.78|0
1640726400000|2021-12-28 21:20:00|1810.06|1807.26|1809.82|1807.02|1810.29|1807.49|1809.82|1807.02|0
1640726700000|2021-12-28 21:25:00|1810.06|1807.26|1809.82|1807.02|1810.06|1807.26|1809.82|1807.02|0
1640727000000|2021-12-28 21:30:00|1809.58|1806.78|1809.11|1806.31|1809.58|1806.78|1808.87|1806.07|0
1640727300000|2021-12-28 21:35:00|1808.87|1806.07|1808.63|1805.83|1808.87|1806.07|1808.39|1805.59|0
1640727600000|2021-12-28 21:40:00|1808.39|1805.59|1807.68|1804.88|1808.39|1805.59|1807.45|1804.65|0
1640727900000|2021-12-28 21:45:00|1807.8|1805|1807.44|1804.64|1808.16|1805.36|1806.73|1803.93|0
1640728200000|2021-12-28 21:50:00|1807.68|1804.88|1807.21|1804.41|1807.68|1804.88|1806.73|1803.93|0
1640728500000|2021-12-28 21:55:00|1806.97|1804.17|1807.08|1804.28|1807.21|1804.41|1806.49|1803.69|0
1640728800000|2021-12-28 22:00:00|1806.9|1804.1|1806.99|1804.19|1807.31|1804.51|1806.9|1804.1|0
1640729100000|2021-12-28 22:05:00|1807.07|1804.27|1806.65|1803.85|1807.07|1804.27|1806.65|1803.85|0
1640729400000|2021-12-28 22:10:00|1806.82|1804.02|1806.55|1803.75|1806.82|1804.02|1806.51|1803.71|0
1640729700000|2021-12-28 22:15:00|1806.51|1803.71|1806.2|1803.4|1806.76|1803.96|1805.79|1802.99|0
1640730000000|2021-12-28 22:20:00|1806.31|1803.51|1806.18|1803.38|1806.61|1803.81|1806.18|1803.38|0
1640730300000|2021-12-28 22:25:00|1806.24|1803.44|1805.99|1803.19|1806.24|1803.44|1805.99|1803.19|0
1640730600000|2021-12-28 22:30:00|1806.14|1803.34|1806.17|1803.37|1806.31|1803.51|1805.99|1803.19|0
1640730900000|2021-12-28 22:35:00|1806.1|1803.3|1806.13|1803.33|1806.13|1803.33|1806.1|1803.3|0
1640731200000|2021-12-28 22:40:00|1806.1|1803.3|1805.99|1803.19|1806.1|1803.3|1805.92|1803.12|0
1640731500000|2021-12-28 22:45:00|1806.07|1803.27|1806.13|1803.33|1806.13|1803.33|1806.03|1803.23|0
1640731800000|2021-12-28 22:50:00|1806.17|1803.37|1806.24|1803.44|1806.3|1803.5|1806.13|1803.33|0
1640732100000|2021-12-28 22:55:00|1806.17|1803.37|1806.47|1803.67|1806.47|1803.67|1806.09|1803.29|0
1640732400000|2021-12-28 23:00:00|1806.64|1803.84|1807.43|1804.63|1808.96|1806.16|1806.64|1803.84|0
1640732700000|2021-12-28 23:05:00|1807.66|1804.86|1808.61|1805.81|1809.8|1807|1807.66|1804.86|0
1640733000000|2021-12-28 23:10:00|1808.85|1806.05|1807.9|1805.1|1809.2|1806.4|1807.9|1805.1|0
1640733300000|2021-12-28 23:15:00|1808.14|1805.34|1809.8|1807|1810.98|1808.18|1808.14|1805.34|0
1640733600000|2021-12-28 23:20:00|1809.56|1806.76|1810.98|1808.18|1810.98|1808.18|1809.32|1806.52|0
1640733900000|2021-12-28 23:25:00|1810.27|1807.47|1810.27|1807.47|1810.62|1807.82|1810.03|1807.23|0
1640734200000|2021-12-28 23:30:00|1810.5|1807.7|1810.98|1808.18|1811.21|1808.41|1810.27|1807.47|0
1640734500000|2021-12-28 23:35:00|1810.74|1807.94|1810.98|1808.18|1811.21|1808.41|1810.27|1807.47|0
1640734800000|2021-12-28 23:40:00|1811.09|1808.29|1811.21|1808.41|1811.45|1808.65|1810.5|1807.7|0
1640735100000|2021-12-28 23:45:00|1811.45|1808.65|1812.87|1810.07|1813.11|1810.31|1811.45|1808.65|0
1640735400000|2021-12-28 23:50:00|1812.63|1809.83|1812.63|1809.83|1812.87|1810.07|1812.16|1809.36|0
1640735700000|2021-12-28 23:55:00|1812.4|1809.6|1811.92|1809.12|1812.4|1809.6|1811.68|1808.88|0
1640736000000|2021-12-29 00:00:00|1811.68|1808.88|1811.21|1808.41|1813.34|1810.54|1810.26|1807.46|0
1640736300000|2021-12-29 00:05:00|1811.08|1808.28|1812.39|1809.59|1813.34|1810.54|1811.08|1808.28|0
1640736600000|2021-12-29 00:10:00|1812.63|1809.83|1811.79|1808.99|1812.87|1810.07|1811.68|1808.88|0
1640736900000|2021-12-29 00:15:00|1811.92|1809.12|1811.21|1808.41|1811.92|1809.12|1810.73|1807.93|0
1640737200000|2021-12-29 00:20:00|1811.08|1808.28|1811.44|1808.64|1812.63|1809.83|1810.97|1808.17|0
1640737500000|2021-12-29 00:25:00|1811.55|1808.75|1811.2|1808.4|1811.68|1808.88|1810.49|1807.69|0
1640737800000|2021-12-29 00:30:00|1810.97|1808.17|1810.02|1807.22|1811.08|1808.28|1809.78|1806.98|0
1640738100000|2021-12-29 00:35:00|1810.13|1807.33|1810.02|1807.22|1810.37|1807.57|1809.78|1806.98|0
1640738400000|2021-12-29 00:40:00|1810.25|1807.45|1810.73|1807.93|1810.73|1807.93|1810.02|1807.22|0
1640738700000|2021-12-29 00:45:00|1810.96|1808.16|1811.2|1808.4|1811.44|1808.64|1810.72|1807.92|0
1640739000000|2021-12-29 00:50:00|1811.44|1808.64|1811.07|1808.27|1811.44|1808.64|1810.72|1807.92|0
1640739300000|2021-12-29 00:55:00|1810.96|1808.16|1812.62|1809.82|1812.62|1809.82|1810.96|1808.16|0
1640739600000|2021-12-29 01:00:00|1812.5|1809.7|1812.62|1809.82|1813.33|1810.53|1812.14|1809.34|0
1640739900000|2021-12-29 01:05:00|1812.86|1810.06|1813.09|1810.29|1813.8|1811|1812.86|1810.06|0
1640740200000|2021-12-29 01:10:00|1812.85|1810.05|1812.38|1809.58|1813.8|1811|1812.14|1809.34|0
1640740500000|2021-12-29 01:15:00|1812.49|1809.69|1810.24|1807.44|1812.85|1810.05|1809.77|1806.97|0
1640740800000|2021-12-29 01:20:00|1810.01|1807.21|1810.72|1807.92|1811.43|1808.63|1810.01|1807.21|0
1640741100000|2021-12-29 01:25:00|1810.83|1808.03|1810.95|1808.15|1811.67|1808.87|1810.72|1807.92|0
1640741400000|2021-12-29 01:30:00|1810.72|1807.92|1805.74|1802.94|1810.72|1807.92|1805.38|1802.58|0
1640741700000|2021-12-29 01:35:00|1805.85|1803.05|1806.21|1803.41|1807.16|1804.36|1805.5|1802.7|0
1640742000000|2021-12-29 01:40:00|1805.97|1803.17|1806.21|1803.41|1806.92|1804.12|1805.37|1802.57|0
1640742300000|2021-12-29 01:45:00|1806.32|1803.52|1806.21|1803.41|1806.45|1803.65|1805.26|1802.46|0
1640742600000|2021-12-29 01:50:00|1805.97|1803.17|1806.21|1803.41|1807.16|1804.36|1805.5|1802.7|0
1640742900000|2021-12-29 01:55:00|1806.44|1803.64|1803.36|1800.56|1806.44|1803.64|1802.89|1800.09|0
1640743200000|2021-12-29 02:00:00|1803.24|1800.44|1802.89|1800.09|1803.36|1800.56|1801.94|1799.14|0
1640743500000|2021-12-29 02:05:00|1802.76|1799.96|1803.6|1800.8|1803.6|1800.8|1802.18|1799.38|0
1640743800000|2021-12-29 02:10:00|1803.47|1800.67|1803.83|1801.03|1804.07|1801.27|1803.36|1800.56|0
1640744100000|2021-12-29 02:15:00|1804.07|1801.27|1803.59|1800.79|1804.54|1801.74|1803.59|1800.79|0
1640744400000|2021-12-29 02:20:00|1803.83|1801.03|1804.07|1801.27|1804.31|1801.51|1803.83|1801.03|0
1640744700000|2021-12-29 02:25:00|1804.18|1801.38|1804.07|1801.27|1804.3|1801.5|1803.12|1800.32|0
1640745000000|2021-12-29 02:30:00|1803.83|1801.03|1805.01|1802.21|1805.01|1802.21|1803.59|1800.79|0
1640745300000|2021-12-29 02:35:00|1805.25|1802.45|1806.67|1803.87|1806.91|1804.11|1804.78|1801.98|0
1640745600000|2021-12-29 02:40:00|1806.43|1803.63|1806.55|1803.75|1806.78|1803.98|1805.72|1802.92|0
1640745900000|2021-12-29 02:45:00|1806.43|1803.63|1806.19|1803.39|1806.67|1803.87|1805.72|1802.92|0
1640746200000|2021-12-29 02:50:00|1805.96|1803.16|1807.62|1804.82|1807.85|1805.05|1805.72|1802.92|0
1640746500000|2021-12-29 02:55:00|1807.85|1805.05|1808.09|1805.29|1808.09|1805.29|1807.14|1804.34|0
1640746800000|2021-12-29 03:00:00|1807.97|1805.17|1807.38|1804.58|1808.09|1805.29|1807.38|1804.58|0
1640747100000|2021-12-29 03:05:00|1807.49|1804.69|1808.09|1805.29|1808.32|1805.52|1807.38|1804.58|0
1640747400000|2021-12-29 03:10:00|1808.32|1805.52|1808.8|1806|1809.51|1806.71|1808.32|1805.52|0
1640747700000|2021-12-29 03:15:00|1808.67|1805.87|1808.08|1805.28|1808.8|1806|1807.85|1805.05|0
1640748000000|2021-12-29 03:20:00|1808.32|1805.52|1808.08|1805.28|1808.32|1805.52|1807.61|1804.81|0
1640748300000|2021-12-29 03:25:00|1807.85|1805.05|1806.9|1804.1|1807.96|1805.16|1806.19|1803.39|0
1640748600000|2021-12-29 03:30:00|1807.13|1804.33|1808.67|1805.87|1809.5|1806.7|1807.13|1804.33|0
1640748900000|2021-12-29 03:35:00|1808.79|1805.99|1808.32|1805.52|1808.79|1805.99|1808.08|1805.28|0
1640749200000|2021-12-29 03:40:00|1808.19|1805.39|1808.9|1806.1|1809.27|1806.47|1808.08|1805.28|0
1640749500000|2021-12-29 03:45:00|1808.79|1805.99|1808.9|1806.1|1809.5|1806.7|1808.55|1805.75|0
1640749800000|2021-12-29 03:50:00|1808.79|1805.99|1809.38|1806.58|1810.21|1807.41|1808.79|1805.99|0
1640750100000|2021-12-29 03:55:00|1809.5|1806.7|1809.26|1806.46|1809.5|1806.7|1808.55|1805.75|0
1640750400000|2021-12-29 04:00:00|1809.02|1806.22|1808.55|1805.75|1809.14|1806.34|1808.55|1805.75|0
1640750700000|2021-12-29 04:05:00|1808.31|1805.51|1808.79|1805.99|1809.26|1806.46|1808.31|1805.51|0
1640751000000|2021-12-29 04:10:00|1809.02|1806.22|1807.6|1804.8|1809.02|1806.22|1807.6|1804.8|0
1640751300000|2021-12-29 04:15:00|1807.84|1805.04|1808.07|1805.27|1808.07|1805.27|1807.6|1804.8|0
1640751600000|2021-12-29 04:20:00|1807.83|1805.03|1808.31|1805.51|1808.55|1805.75|1807.83|1805.03|0
1640751900000|2021-12-29 04:25:00|1808.07|1805.27|1807.83|1805.03|1808.54|1805.74|1807.6|1804.8|0
1640752200000|2021-12-29 04:30:00|1808.07|1805.27|1808.54|1805.74|1808.54|1805.74|1807.83|1805.03|0
1640752500000|2021-12-29 04:35:00|1808.66|1805.86|1808.3|1805.5|1809.02|1806.22|1808.18|1805.38|0
1640752800000|2021-12-29 04:40:00|1808.54|1805.74|1808.54|1805.74|1809.02|1806.22|1808.3|1805.5|0
1640753100000|2021-12-29 04:45:00|1808.78|1805.98|1808.3|1805.5|1808.78|1805.98|1808.3|1805.5|0
1640753400000|2021-12-29 04:50:00|1808.54|1805.74|1809.25|1806.45|1809.25|1806.45|1808.54|1805.74|0
1640753700000|2021-12-29 04:55:00|1809.13|1806.33|1809.01|1806.21|1809.25|1806.45|1808.78|1805.98|0
1640754000000|2021-12-29 05:00:00|1808.89|1806.09|1808.3|1805.5|1808.89|1806.09|1808.06|1805.26|0
1640754300000|2021-12-29 05:05:00|1808.54|1805.74|1809.01|1806.21|1809.25|1806.45|1808.3|1805.5|0
1640754600000|2021-12-29 05:10:00|1808.77|1805.97|1809.01|1806.21|1809.48|1806.68|1808.77|1805.97|0
1640754900000|2021-12-29 05:15:00|1809.25|1806.45|1809.72|1806.92|1809.96|1807.16|1809.25|1806.45|0
1640755200000|2021-12-29 05:20:00|1809.48|1806.68|1808.77|1805.97|1809.72|1806.92|1808.77|1805.97|0
1640755500000|2021-12-29 05:25:00|1808.53|1805.73|1806.87|1804.07|1808.77|1805.97|1806.87|1804.07|0
1640755800000|2021-12-29 05:30:00|1807.11|1804.31|1808.53|1805.73|1808.77|1805.97|1806.63|1803.83|0
1640756100000|2021-12-29 05:35:00|1808.64|1805.84|1811.85|1809.05|1811.85|1809.05|1808.53|1805.73|0
1640756400000|2021-12-29 05:40:00|1811.61|1808.81|1811.85|1809.05|1811.85|1809.05|1811.14|1808.34|0
1640756700000|2021-12-29 05:45:00|1812.08|1809.28|1812.56|1809.76|1812.8|1810|1811.85|1809.05|0
1640757000000|2021-12-29 05:50:00|1812.32|1809.52|1811.96|1809.16|1812.32|1809.52|1811.72|1808.92|0
1640757300000|2021-12-29 05:55:00|1812.08|1809.28|1811.48|1808.68|1812.08|1809.28|1811.13|1808.33|0
1640757600000|2021-12-29 06:00:00|1811.61|1808.81|1811.37|1808.57|1812.79|1809.99|1810.66|1807.86|0
1640757900000|2021-12-29 06:05:00|1811.25|1808.45|1810.66|1807.86|1811.37|1808.57|1810.18|1807.38|0
1640758200000|2021-12-29 06:10:00|1810.89|1808.09|1808.52|1805.72|1811.13|1808.33|1808.52|1805.72|0
1640758500000|2021-12-29 06:15:00|1808.76|1805.96|1809|1806.2|1809.47|1806.67|1808.64|1805.84|0
1640758800000|2021-12-29 06:20:00|1809.47|1806.67|1809.94|1807.14|1810.18|1807.38|1808.99|1806.19|0
1640759100000|2021-12-29 06:25:00|1809.82|1807.02|1810.06|1807.26|1810.18|1807.38|1809.7|1806.9|0
1640759400000|2021-12-29 06:30:00|1810.18|1807.38|1810.65|1807.85|1811.24|1808.44|1810.18|1807.38|0
1640759700000|2021-12-29 06:35:00|1810.53|1807.73|1810.65|1807.85|1811.13|1808.33|1810.18|1807.38|0
1640760000000|2021-12-29 06:40:00|1810.76|1807.96|1810.65|1807.85|1811|1808.2|1810.41|1807.61|0
1640760300000|2021-12-29 06:45:00|1810.76|1807.96|1810.65|1807.85|1810.89|1808.09|1810.41|1807.61|0
1640760600000|2021-12-29 06:50:00|1810.89|1808.09|1810.88|1808.08|1810.89|1808.09|1810.65|1807.85|0
1640760900000|2021-12-29 06:55:00|1811.12|1808.32|1811.12|1808.32|1811.6|1808.8|1810.88|1808.08|0
1640761200000|2021-12-29 07:00:00|1811.36|1808.56|1812.31|1809.51|1812.54|1809.74|1811.12|1808.32|0
1640761500000|2021-12-29 07:05:00|1812.54|1809.74|1812.07|1809.27|1813.02|1810.22|1811.83|1809.03|0
1640761800000|2021-12-29 07:10:00|1811.83|1809.03|1812.78|1809.98|1813.01|1810.21|1811.83|1809.03|0
1640762100000|2021-12-29 07:15:00|1813.01|1810.21|1813.21|1810.41|1813.7|1810.9|1812.78|1809.98|0
1640762400000|2021-12-29 07:20:00|1813.1|1810.3|1812.86|1810.06|1814.52|1811.72|1812.62|1809.82|0
1640762700000|2021-12-29 07:25:00|1812.62|1809.82|1812.62|1809.82|1812.74|1809.94|1812.15|1809.35|0
1640763000000|2021-12-29 07:30:00|1812.38|1809.58|1811.43|1808.63|1812.5|1809.7|1811.2|1808.4|0
1640763300000|2021-12-29 07:35:00|1811.31|1808.51|1812.38|1809.58|1812.38|1809.58|1811.2|1808.4|0
1640763600000|2021-12-29 07:40:00|1812.26|1809.46|1812.97|1810.17|1814.04|1811.24|1812.26|1809.46|0
1640763900000|2021-12-29 07:45:00|1812.86|1810.06|1813.57|1810.77|1814.28|1811.48|1812.86|1810.06|0
1640764200000|2021-12-29 07:50:00|1813.68|1810.88|1813.8|1811|1814.28|1811.48|1813.33|1810.53|0
1640764500000|2021-12-29 07:55:00|1814.04|1811.24|1814.51|1811.71|1815.22|1812.42|1813.56|1810.76|0
1640764800000|2021-12-29 08:00:00|1814.28|1811.48|1812.73|1809.93|1814.99|1812.19|1812.14|1809.34|0
1640765100000|2021-12-29 08:05:00|1812.18|1809.78|1812.53|1810.13|1814.31|1811.91|1811.94|1809.54|0
1640765400000|2021-12-29 08:10:00|1812.65|1810.25|1811.46|1809.06|1812.76|1810.36|1810.99|1808.59|0
1640765700000|2021-12-29 08:15:00|1811.23|1808.83|1811.22|1808.82|1813.12|1810.72|1810.99|1808.59|0
1640766000000|2021-12-29 08:20:00|1811.46|1809.06|1812.41|1810.01|1813.12|1810.72|1811.46|1809.06|0
1640766300000|2021-12-29 08:25:00|1812.17|1809.77|1812.41|1810.01|1813.36|1810.96|1812.17|1809.77|0
1640766600000|2021-12-29 08:30:00|1812.17|1809.77|1813.59|1811.19|1814.07|1811.67|1811.22|1808.82|0
1640766900000|2021-12-29 08:35:00|1813.83|1811.43|1813.94|1811.54|1814.07|1811.67|1813.36|1810.96|0
1640767200000|2021-12-29 08:40:00|1813.83|1811.43|1814.3|1811.9|1814.54|1812.14|1813.59|1811.19|0
1640767500000|2021-12-29 08:45:00|1814.07|1811.67|1814.06|1811.66|1814.78|1812.38|1813.59|1811.19|0
1640767800000|2021-12-29 08:50:00|1814.3|1811.9|1813.11|1810.71|1814.54|1812.14|1812.88|1810.48|0
1640768100000|2021-12-29 08:55:00|1812.88|1810.48|1813.11|1810.71|1814.06|1811.66|1812.88|1810.48|0
1640768400000|2021-12-29 09:00:00|1812.88|1810.48|1814.54|1812.14|1814.77|1812.37|1812.88|1810.48|0
1640768700000|2021-12-29 09:05:00|1814.77|1812.37|1812.64|1810.24|1814.77|1812.37|1812.16|1809.76|0
1640769000000|2021-12-29 09:10:00|1812.51|1810.11|1812.4|1810|1813.35|1810.95|1812.4|1810|0
1640769300000|2021-12-29 09:15:00|1812.16|1809.76|1812.16|1809.76|1812.4|1810|1811.92|1809.52|0
1640769600000|2021-12-29 09:20:00|1812.04|1809.64|1812.16|1809.76|1812.27|1809.87|1811.45|1809.05|0
1640769900000|2021-12-29 09:25:00|1811.69|1809.29|1813.58|1811.18|1813.58|1811.18|1811.69|1809.29|0
1640770200000|2021-12-29 09:30:00|1813.34|1810.94|1813.34|1810.94|1813.93|1811.53|1813.11|1810.71|0
1640770500000|2021-12-29 09:35:00|1813.58|1811.18|1813.58|1811.18|1813.82|1811.42|1813.34|1810.94|0
1640770800000|2021-12-29 09:40:00|1813.34|1810.94|1813.58|1811.18|1814.29|1811.89|1813.34|1810.94|0
1640771100000|2021-12-29 09:45:00|1813.82|1811.42|1813.58|1811.18|1813.82|1811.42|1813.34|1810.94|0
1640771400000|2021-12-29 09:50:00|1813.82|1811.42|1813.58|1811.18|1814.05|1811.65|1813.1|1810.7|0
1640771700000|2021-12-29 09:55:00|1813.69|1811.29|1814.05|1811.65|1814.05|1811.65|1813.34|1810.94|0
1640772000000|2021-12-29 10:00:00|1813.81|1811.41|1814.52|1812.12|1815.47|1813.07|1813.81|1811.41|0
1640772300000|2021-12-29 10:05:00|1814.4|1812|1813.57|1811.17|1815.24|1812.84|1813.34|1810.94|0
1640772600000|2021-12-29 10:10:00|1813.34|1810.94|1813.1|1810.7|1813.57|1811.17|1812.86|1810.46|0
1640772900000|2021-12-29 10:15:00|1812.97|1810.57|1812.86|1810.46|1813.57|1811.17|1812.39|1809.99|0
1640773200000|2021-12-29 10:20:00|1813.1|1810.7|1812.38|1809.98|1813.33|1810.93|1811.91|1809.51|0
1640773500000|2021-12-29 10:25:00|1812.26|1809.86|1812.86|1810.46|1813.1|1810.7|1812.15|1809.75|0
1640773800000|2021-12-29 10:30:00|1812.73|1810.33|1812.62|1810.22|1812.86|1810.46|1812.38|1809.98|0
1640774100000|2021-12-29 10:35:00|1812.5|1810.1|1812.14|1809.74|1812.62|1810.22|1811.91|1809.51|0
1640774400000|2021-12-29 10:40:00|1812.62|1810.22|1812.85|1810.45|1813.09|1810.69|1812.38|1809.98|0
1640774700000|2021-12-29 10:45:00|1813.57|1811.17|1813.2|1810.8|1813.8|1811.4|1812.85|1810.45|0
1640775000000|2021-12-29 10:50:00|1813.33|1810.93|1810.95|1808.55|1813.33|1810.93|1810.72|1808.32|0
1640775300000|2021-12-29 10:55:00|1811.07|1808.67|1812.38|1809.98|1812.61|1810.21|1811.07|1808.67|0
1640775600000|2021-12-29 11:00:00|1810.24|1807.84|1810.59|1808.19|1811.19|1808.79|1810.12|1807.72|0
1640775900000|2021-12-29 11:05:00|1810.48|1808.08|1809.05|1806.65|1810.48|1808.08|1808.58|1806.18|0
1640776200000|2021-12-29 11:10:00|1808.82|1806.42|1809.53|1807.13|1810|1807.6|1808.82|1806.42|0
1640776500000|2021-12-29 11:15:00|1809.64|1807.24|1808.34|1805.94|1809.64|1807.24|1808.1|1805.7|0
1640776800000|2021-12-29 11:20:00|1808.1|1805.7|1809.29|1806.89|1809.29|1806.89|1807.63|1805.23|0
1640777100000|2021-12-29 11:25:00|1809.4|1807|1807.39|1804.99|1809.76|1807.36|1807.39|1804.99|0
1640777400000|2021-12-29 11:30:00|1807.15|1804.75|1808.34|1805.94|1808.34|1805.94|1807.15|1804.75|0
1640777700000|2021-12-29 11:35:00|1808.1|1805.7|1807.86|1805.46|1808.1|1805.7|1807.39|1804.99|0
1640778000000|2021-12-29 11:40:00|1807.98|1805.58|1807.86|1805.46|1808.34|1805.94|1807.86|1805.46|0
1640778300000|2021-12-29 11:45:00|1807.62|1805.22|1807.62|1805.22|1808.1|1805.7|1807.39|1804.99|0
1640778600000|2021-12-29 11:50:00|1807.39|1804.99|1807.39|1804.99|1807.86|1805.46|1807.39|1804.99|0
1640778900000|2021-12-29 11:55:00|1807.15|1804.75|1808.33|1805.93|1808.33|1805.93|1806.91|1804.51|0
1640779200000|2021-12-29 12:00:00|1808.1|1805.7|1807.38|1804.98|1808.33|1805.93|1807.15|1804.75|0
1640779500000|2021-12-29 12:05:00|1807.15|1804.75|1805.49|1803.09|1807.38|1804.98|1805.25|1802.85|0
1640779800000|2021-12-29 12:10:00|1805.25|1802.85|1806.2|1803.8|1806.67|1804.27|1804.77|1802.37|0
1640780100000|2021-12-29 12:15:00|1805.96|1803.56|1806.91|1804.51|1807.14|1804.74|1805.96|1803.56|0
1640780400000|2021-12-29 12:20:00|1807.02|1804.62|1807.14|1804.74|1807.38|1804.98|1805.96|1803.56|0
1640780700000|2021-12-29 12:25:00|1806.9|1804.5|1808.09|1805.69|1808.09|1805.69|1806.9|1804.5|0
1640781000000|2021-12-29 12:30:00|1807.85|1805.45|1805.95|1803.55|1807.85|1805.45|1805.72|1803.32|0
1640781300000|2021-12-29 12:35:00|1806.07|1803.67|1807.14|1804.74|1807.85|1805.45|1805.95|1803.55|0
1640781600000|2021-12-29 12:40:00|1806.9|1804.5|1807.37|1804.97|1807.61|1805.21|1806.9|1804.5|0
1640781900000|2021-12-29 12:45:00|1807.14|1804.74|1806.43|1804.03|1807.14|1804.74|1805.71|1803.31|0
1640782200000|2021-12-29 12:50:00|1806.19|1803.79|1806.19|1803.79|1806.9|1804.5|1805.95|1803.55|0
1640782500000|2021-12-29 12:55:00|1805.95|1803.55|1804.76|1802.36|1806.19|1803.79|1804.53|1802.13|0
1640782800000|2021-12-29 13:00:00|1805.24|1802.84|1804.05|1801.65|1805.47|1803.07|1803.81|1801.41|0
1640783100000|2021-12-29 13:05:00|1804.53|1802.13|1805.24|1802.84|1805.47|1803.07|1804.29|1801.89|0
1640783400000|2021-12-29 13:10:00|1805.47|1803.07|1805.71|1803.31|1806.42|1804.02|1805.24|1802.84|0
1640783700000|2021-12-29 13:15:00|1805.95|1803.55|1806.18|1803.78|1806.42|1804.02|1805.71|1803.31|0
1640784000000|2021-12-29 13:20:00|1805.94|1803.54|1804.05|1801.65|1806.18|1803.78|1803.81|1801.41|0
1640784300000|2021-12-29 13:25:00|1804.28|1801.88|1802.45|1800.05|1804.76|1802.36|1801.74|1799.34|0
1640784600000|2021-12-29 13:30:00|1803.16|1800.76|1803.16|1800.76|1804.7|1802.3|1802.69|1800.29|0
1640784900000|2021-12-29 13:35:00|1803.4|1801|1800.79|1798.39|1803.4|1801|1800.79|1798.39|0
1640785200000|2021-12-29 13:40:00|1801.27|1798.87|1801.98|1799.58|1802.92|1800.52|1801.27|1798.87|0
1640785500000|2021-12-29 13:45:00|1801.5|1799.1|1803.16|1800.76|1803.4|1801|1801.5|1799.1|0
1640785800000|2021-12-29 13:50:00|1802.92|1800.52|1804.34|1801.94|1805.06|1802.66|1802.45|1800.05|0
1640786100000|2021-12-29 13:55:00|1804.58|1802.18|1804.82|1802.42|1805.29|1802.89|1803.87|1801.47|0
1640786400000|2021-12-29 14:00:00|1804.58|1802.18|1808.14|1805.74|1808.37|1805.97|1804.58|1802.18|0
1640786700000|2021-12-29 14:05:00|1808.01|1805.61|1808.61|1806.21|1809.08|1806.68|1806.95|1804.55|0
1640787000000|2021-12-29 14:10:00|1808.85|1806.45|1808.37|1805.97|1809.08|1806.68|1807.66|1805.26|0
1640787300000|2021-12-29 14:15:00|1808.85|1806.45|1808.84|1806.44|1809.56|1807.16|1807.42|1805.02|0
1640787600000|2021-12-29 14:20:00|1808.61|1806.21|1807.42|1805.02|1808.61|1806.21|1807.42|1805.02|0
1640787900000|2021-12-29 14:25:00|1807.18|1804.78|1805.76|1803.36|1808.13|1805.73|1805.76|1803.36|0
1640788200000|2021-12-29 14:30:00|1806.71|1804.31|1809.9|1807.5|1810.74|1808.34|1806|1803.6|0
1640788500000|2021-12-29 14:35:00|1809.79|1807.39|1811.21|1808.81|1812.16|1809.76|1808.72|1806.32|0
1640788800000|2021-12-29 14:40:00|1811.69|1809.29|1809.31|1806.91|1816.43|1814.03|1809.08|1806.68|0
1640789100000|2021-12-29 14:45:00|1810.03|1807.63|1811.45|1809.05|1812.16|1809.76|1806.94|1804.54|0
1640789400000|2021-12-29 14:50:00|1811.21|1808.81|1814.06|1811.66|1815.01|1812.61|1810.26|1807.86|0
1640789700000|2021-12-29 14:55:00|1813.82|1811.42|1811.21|1808.81|1814.06|1811.66|1809.31|1806.91|0
1640790000000|2021-12-29 15:00:00|1812.16|1809.76|1809.55|1807.15|1812.39|1809.99|1808.84|1806.44|0
1640790300000|2021-12-29 15:05:00|1809.31|1806.91|1810.73|1808.33|1811.44|1809.04|1807.89|1805.49|0
1640790600000|2021-12-29 15:10:00|1810.49|1808.09|1800.77|1798.37|1811.44|1809.04|1799.35|1796.95|0
1640790900000|2021-12-29 15:15:00|1800.53|1798.13|1802.19|1799.79|1803.14|1800.74|1796.03|1793.63|0
1640791200000|2021-12-29 15:20:00|1801.72|1799.32|1805.51|1803.11|1805.51|1803.11|1801.24|1798.84|0
1640791500000|2021-12-29 15:25:00|1804.8|1802.4|1802.43|1800.03|1805.27|1802.87|1801.48|1799.08|0
1640791800000|2021-12-29 15:30:00|1802.66|1800.26|1805.03|1802.63|1805.03|1802.63|1800.77|1798.37|0
1640792100000|2021-12-29 15:35:00|1804.56|1802.16|1803.85|1801.45|1804.8|1802.4|1802.43|1800.03|0
1640792400000|2021-12-29 15:40:00|1803.37|1800.97|1808.12|1805.72|1809.54|1807.14|1802.9|1800.5|0
1640792700000|2021-12-29 15:45:00|1807.4|1805|1808.59|1806.19|1809.77|1807.37|1807.4|1805|0
1640793000000|2021-12-29 15:50:00|1808.7|1806.3|1809.3|1806.9|1809.3|1806.9|1806.22|1803.82|0
1640793300000|2021-12-29 15:55:00|1809.06|1806.66|1807.87|1805.47|1809.3|1806.9|1806.93|1804.53|0
1640793600000|2021-12-29 16:00:00|1807.64|1805.24|1809.3|1806.9|1809.3|1806.9|1806.69|1804.29|0
1640793900000|2021-12-29 16:05:00|1809.06|1806.66|1807.87|1805.47|1809.77|1807.37|1807.64|1805.24|0
1640794200000|2021-12-29 16:10:00|1807.64|1805.24|1804.31|1801.91|1807.64|1805.24|1804.08|1801.68|0
1640794500000|2021-12-29 16:15:00|1804.55|1802.15|1806.21|1803.81|1806.45|1804.05|1804.55|1802.15|0
1640794800000|2021-12-29 16:20:00|1806.68|1804.28|1805.5|1803.1|1807.63|1805.23|1805.5|1803.1|0
1640795100000|2021-12-29 16:25:00|1805.26|1802.86|1802.89|1800.49|1805.73|1803.33|1802.41|1800.01|0
1640795400000|2021-12-29 16:30:00|1802.18|1799.78|1803.12|1800.72|1803.36|1800.96|1800.52|1798.12|0
1640795700000|2021-12-29 16:35:00|1803.36|1800.96|1802.41|1800.01|1804.07|1801.67|1801.46|1799.06|0
1640796000000|2021-12-29 16:40:00|1802.18|1799.78|1803.12|1800.72|1804.07|1801.67|1801.46|1799.06|0
1640796300000|2021-12-29 16:45:00|1803.36|1800.96|1804.31|1801.91|1804.78|1802.38|1802.17|1799.77|0
1640796600000|2021-12-29 16:50:00|1804.07|1801.67|1801.94|1799.54|1805.02|1802.62|1801.94|1799.54|0
1640796900000|2021-12-29 16:55:00|1801.7|1799.3|1801.7|1799.3|1803.59|1801.19|1800.99|1798.59|0
1640797200000|2021-12-29 17:00:00|1801.46|1799.06|1801.93|1799.53|1802.41|1800.01|1800.04|1797.64|0
1640797500000|2021-12-29 17:05:00|1801.7|1799.3|1800.51|1798.11|1802.64|1800.24|1800.04|1797.64|0
1640797800000|2021-12-29 17:10:00|1800.27|1797.87|1799.8|1797.4|1801.22|1798.82|1799.32|1796.92|0
1640798100000|2021-12-29 17:15:00|1799.56|1797.16|1800.03|1797.63|1800.51|1798.11|1798.61|1796.21|0
1640798400000|2021-12-29 17:20:00|1800.27|1797.87|1799.56|1797.16|1800.98|1798.58|1799.56|1797.16|0
1640798700000|2021-12-29 17:25:00|1799.32|1796.92|1798.61|1796.21|1799.8|1797.4|1798.14|1795.74|0
1640799000000|2021-12-29 17:30:00|1798.72|1796.32|1798.85|1796.45|1799.08|1796.68|1797.66|1795.26|0
1640799300000|2021-12-29 17:35:00|1799.08|1796.68|1802.16|1799.76|1802.16|1799.76|1799.08|1796.68|0
1640799600000|2021-12-29 17:40:00|1801.93|1799.53|1801.45|1799.05|1802.16|1799.76|1801.33|1798.93|0
1640799900000|2021-12-29 17:45:00|1801.33|1798.93|1801.21|1798.81|1801.45|1799.05|1800.03|1797.63|0
1640800200000|2021-12-29 17:50:00|1800.98|1798.58|1802.16|1799.76|1802.4|1800|1800.97|1798.57|0
1640800500000|2021-12-29 17:55:00|1802.4|1800|1803.11|1800.71|1803.34|1800.94|1802.16|1799.76|0
1640800800000|2021-12-29 18:00:00|1803.34|1800.94|1805.48|1803.08|1805.48|1803.08|1802.87|1800.47|0
1640801100000|2021-12-29 18:05:00|1805.24|1802.84|1806.19|1803.79|1806.3|1803.9|1805|1802.6|0
1640801400000|2021-12-29 18:10:00|1805.95|1803.55|1805.53|1803.13|1805.95|1803.55|1804.34|1801.94|0
1640801700000|2021-12-29 18:15:00|1805.29|1802.89|1805.29|1802.89|1805.53|1803.13|1804.34|1801.94|0
1640802000000|2021-12-29 18:20:00|1805.05|1802.65|1802.91|1800.51|1805.05|1802.65|1802.68|1800.28|0
1640802300000|2021-12-29 18:25:00|1803.15|1800.75|1802.68|1800.28|1803.63|1801.23|1802.44|1800.04|0
1640802600000|2021-12-29 18:30:00|1802.91|1800.51|1803.62|1801.22|1804.81|1802.41|1802.68|1800.28|0
1640802900000|2021-12-29 18:35:00|1803.86|1801.46|1802.2|1799.8|1804.1|1801.7|1801.49|1799.09|0
1640803200000|2021-12-29 18:40:00|1802.44|1800.04|1803.38|1800.98|1803.38|1800.98|1802.44|1800.04|0
1640803500000|2021-12-29 18:45:00|1803.62|1801.22|1803.62|1801.22|1804.1|1801.7|1802.91|1800.51|0
1640803800000|2021-12-29 18:50:00|1803.38|1800.98|1805.52|1803.12|1805.52|1803.12|1802.67|1800.27|0
1640804100000|2021-12-29 18:55:00|1805.28|1802.88|1806.7|1804.3|1807.65|1805.25|1804.81|1802.41|0
1640804400000|2021-12-29 19:00:00|1806.46|1804.06|1805.75|1803.35|1806.46|1804.06|1805.28|1802.88|0
1640804700000|2021-12-29 19:05:00|1805.99|1803.59|1806.23|1803.83|1806.46|1804.06|1805.75|1803.35|0
1640805000000|2021-12-29 19:10:00|1806.46|1804.06|1808.36|1805.96|1808.36|1805.96|1806.23|1803.83|0
1640805300000|2021-12-29 19:15:00|1808.12|1805.72|1808.36|1805.96|1808.6|1806.2|1807.41|1805.01|0
1640805600000|2021-12-29 19:20:00|1808.12|1805.72|1807.41|1805.01|1808.83|1806.43|1807.41|1805.01|0
1640805900000|2021-12-29 19:25:00|1807.17|1804.77|1808.12|1805.72|1808.59|1806.19|1807.17|1804.77|0
1640806200000|2021-12-29 19:30:00|1807.88|1805.48|1808.83|1806.43|1809.07|1806.67|1807.88|1805.48|0
1640806500000|2021-12-29 19:35:00|1809.07|1806.67|1809.07|1806.67|1809.78|1807.38|1808.59|1806.19|0
1640806800000|2021-12-29 19:40:00|1809.18|1806.78|1808.12|1805.72|1809.18|1806.78|1807.17|1804.77|0
1640807100000|2021-12-29 19:45:00|1808.35|1805.95|1808.35|1805.95|1808.35|1805.95|1807.88|1805.48|0
1640807400000|2021-12-29 19:50:00|1808.59|1806.19|1810.01|1807.61|1810.49|1808.09|1808.35|1805.95|0
1640807700000|2021-12-29 19:55:00|1809.78|1807.38|1810.49|1808.09|1810.72|1808.32|1809.78|1807.38|0
1640808000000|2021-12-29 20:00:00|1810.25|1807.85|1809.77|1807.37|1810.25|1807.85|1808.35|1805.95|0
1640808300000|2021-12-29 20:05:00|1809.54|1807.14|1811.43|1809.03|1811.43|1809.03|1809.06|1806.66|0
1640808600000|2021-12-29 20:10:00|1811.2|1808.8|1811.2|1808.8|1811.91|1809.51|1810.72|1808.32|0
1640808900000|2021-12-29 20:15:00|1810.96|1808.56|1812.86|1810.46|1813.33|1810.93|1810.48|1808.08|0
1640809200000|2021-12-29 20:20:00|1812.62|1810.22|1812.14|1809.74|1812.86|1810.46|1811.19|1808.79|0
1640809500000|2021-12-29 20:25:00|1812.26|1809.86|1813.57|1811.17|1813.8|1811.4|1811.91|1809.51|0
1640809800000|2021-12-29 20:30:00|1813.8|1811.4|1816.89|1814.49|1817.36|1814.96|1813.57|1811.17|0
1640810100000|2021-12-29 20:35:00|1817.13|1814.73|1815.46|1813.06|1817.6|1815.2|1814.99|1812.59|0
1640810400000|2021-12-29 20:40:00|1815.7|1813.3|1814.99|1812.59|1816.89|1814.49|1814.51|1812.11|0
1640810700000|2021-12-29 20:45:00|1815.22|1812.82|1817.6|1815.2|1818.55|1816.15|1814.99|1812.59|0
1640811000000|2021-12-29 20:50:00|1818.79|1816.39|1814.75|1812.35|1819.02|1816.62|1814.51|1812.11|0
1640811300000|2021-12-29 20:55:00|1814.51|1812.11|1809.05|1806.65|1814.51|1812.11|1808.81|1806.41|0
1640811600000|2021-12-29 21:00:00|1809.29|1806.89|1809.82|1807.42|1810.95|1808.55|1808.58|1806.18|0
1640811900000|2021-12-29 21:05:00|1810.05|1807.65|1810.29|1807.89|1811.48|1809.08|1809.82|1807.42|0
1640812200000|2021-12-29 21:10:00|1810.53|1808.13|1807.44|1805.04|1810.53|1808.13|1807.44|1805.04|0
1640812500000|2021-12-29 21:15:00|1808.12|1805.32|1808.83|1806.03|1808.83|1806.03|1807.75|1804.95|0
1640812800000|2021-12-29 21:20:00|1808.59|1805.79|1808.83|1806.03|1809.3|1806.5|1808.59|1805.79|0
1640813100000|2021-12-29 21:25:00|1809.06|1806.26|1808.35|1805.55|1809.3|1806.5|1808.35|1805.55|0
1640813400000|2021-12-29 21:30:00|1808.59|1805.79|1808.59|1805.79|1808.82|1806.02|1808.35|1805.55|0
1640813700000|2021-12-29 21:35:00|1808.35|1805.55|1808.58|1805.78|1809.06|1806.26|1808.35|1805.55|0
1640814000000|2021-12-29 21:40:00|1808.35|1805.55|1808.35|1805.55|1808.58|1805.78|1807.87|1805.07|0
1640814300000|2021-12-29 21:45:00|1808.58|1805.78|1808.35|1805.55|1808.58|1805.78|1808.11|1805.31|0
1640814600000|2021-12-29 21:50:00|1808.58|1805.78|1807.63|1804.83|1808.58|1805.78|1807.63|1804.83|0
1640814900000|2021-12-29 21:55:00|1807.39|1804.59|1807.98|1805.18|1808.46|1805.66|1807.39|1804.59|0
1640815200000|2021-12-29 22:00:00|1808.45|1805.65|1808.58|1805.78|1808.66|1805.86|1808.41|1805.61|0
1640815500000|2021-12-29 22:05:00|1808.45|1805.65|1808.79|1805.99|1808.83|1806.03|1808.45|1805.65|0
1640815800000|2021-12-29 22:10:00|1808.76|1805.96|1808.76|1805.96|1808.76|1805.96|1808.76|1805.96|0
1640816100000|2021-12-29 22:15:00|1808.68|1805.88|1808.82|1806.02|1808.82|1806.02|1808.68|1805.88|0
1640816400000|2021-12-29 22:20:00|1808.97|1806.17|1808.96|1806.16|1809.07|1806.27|1808.96|1806.16|0
1640816700000|2021-12-29 22:25:00|1808.99|1806.19|1808.99|1806.19|1809.03|1806.23|1808.99|1806.19|0
1640817000000|2021-12-29 22:30:00|1809.03|1806.23|1809.03|1806.23|1809.03|1806.23|1809.03|1806.23|0
1640817300000|2021-12-29 22:35:00|1808.99|1806.19|1808.65|1805.85|1809.07|1806.27|1808.61|1805.81|0
1640817600000|2021-12-29 22:40:00|1808.61|1805.81|1808.75|1805.95|1808.78|1805.98|1808.61|1805.81|0
1640817900000|2021-12-29 22:45:00|1808.78|1805.98|1808.5|1805.7|1808.78|1805.98|1808.3|1805.5|0
1640818200000|2021-12-29 22:50:00|1808.61|1805.81|1808.5|1805.7|1808.78|1805.98|1808.5|1805.7|0
1640818500000|2021-12-29 22:55:00|1808.64|1805.84|1808.5|1805.7|1808.64|1805.84|1808.5|1805.7|0
1640818800000|2021-12-29 23:00:00|1809.39|1806.59|1804.17|1801.37|1810.71|1807.91|1804.17|1801.37|0
1640819100000|2021-12-29 23:05:00|1804.06|1801.26|1805.48|1802.68|1805.48|1802.68|1804.06|1801.26|0
1640819400000|2021-12-29 23:10:00|1805.59|1802.79|1805.48|1802.68|1806.19|1803.39|1805.24|1802.44|0
1640819700000|2021-12-29 23:15:00|1805.59|1802.79|1804.29|1801.49|1805.95|1803.15|1804.29|1801.49|0
1640820000000|2021-12-29 23:20:00|1805.48|1802.68|1804.53|1801.73|1805.48|1802.68|1804.05|1801.25|0
1640820300000|2021-12-29 23:25:00|1804.77|1801.97|1803.93|1801.13|1804.77|1801.97|1803.34|1800.54|0
1640820600000|2021-12-29 23:30:00|1804.05|1801.25|1804.53|1801.73|1805|1802.2|1803.81|1801.01|0
1640820900000|2021-12-29 23:35:00|1804.29|1801.49|1805.47|1802.67|1805.71|1802.91|1804.17|1801.37|0
1640821200000|2021-12-29 23:40:00|1805.71|1802.91|1805.95|1803.15|1805.95|1803.15|1805|1802.2|0
1640821500000|2021-12-29 23:45:00|1805.82|1803.02|1805.71|1802.91|1806.9|1804.1|1805.47|1802.67|0
1640821800000|2021-12-29 23:50:00|1805.47|1802.67|1804.76|1801.96|1805.82|1803.02|1804.52|1801.72|0
1640822100000|2021-12-29 23:55:00|1804.87|1802.07|1805|1802.2|1806.18|1803.38|1804.76|1801.96|0
1640822400000|2021-12-30 00:00:00|1804.76|1801.96|1804.28|1801.48|1805.11|1802.31|1803.57|1800.77|0
1640822700000|2021-12-30 00:05:00|1804.04|1801.24|1804.04|1801.24|1804.4|1801.6|1803.57|1800.77|0
1640823000000|2021-12-30 00:10:00|1804.28|1801.48|1802.38|1799.58|1804.28|1801.48|1801.67|1798.87|0
1640823300000|2021-12-30 00:15:00|1802.14|1799.34|1802.14|1799.34|1802.38|1799.58|1800.48|1797.68|0
1640823600000|2021-12-30 00:20:00|1802.26|1799.46|1802.97|1800.17|1803.33|1800.53|1801.91|1799.11|0
1640823900000|2021-12-30 00:25:00|1803.09|1800.29|1802.85|1800.05|1803.57|1800.77|1802.38|1799.58|0
1640824200000|2021-12-30 00:30:00|1802.62|1799.82|1803.92|1801.12|1804.28|1801.48|1802.38|1799.58|0
1640824500000|2021-12-30 00:35:00|1803.8|1801|1804.75|1801.95|1804.75|1801.95|1803.68|1800.88|0
1640824800000|2021-12-30 00:40:00|1804.51|1801.71|1804.15|1801.35|1804.75|1801.95|1804.04|1801.24|0
1640825100000|2021-12-30 00:45:00|1804.27|1801.47|1804.75|1801.95|1804.75|1801.95|1803.56|1800.76|0
1640825400000|2021-12-30 00:50:00|1804.51|1801.71|1804.98|1802.18|1804.98|1802.18|1804.04|1801.24|0
1640825700000|2021-12-30 00:55:00|1804.75|1801.95|1804.98|1802.18|1805.22|1802.42|1804.51|1801.71|0
1640826000000|2021-12-30 01:00:00|1805.1|1802.3|1803.8|1801|1805.22|1802.42|1803.8|1801|0
1640826300000|2021-12-30 01:05:00|1804.03|1801.23|1804.27|1801.47|1804.74|1801.94|1803.79|1800.99|0
1640826600000|2021-12-30 01:10:00|1804.51|1801.71|1806.17|1803.37|1806.4|1803.6|1804.27|1801.47|0
1640826900000|2021-12-30 01:15:00|1806.4|1803.6|1807.59|1804.79|1807.59|1804.79|1806.04|1803.24|0
1640827200000|2021-12-30 01:20:00|1807.35|1804.55|1806.4|1803.6|1807.35|1804.55|1805.22|1802.42|0
1640827500000|2021-12-30 01:25:00|1806.64|1803.84|1806.64|1803.84|1807.11|1804.31|1806.4|1803.6|0
1640827800000|2021-12-30 01:30:00|1806.88|1804.08|1806.87|1804.07|1807.59|1804.79|1806.28|1803.48|0
1640828100000|2021-12-30 01:35:00|1806.4|1803.6|1808.54|1805.74|1808.77|1805.97|1806.28|1803.48|0
1640828400000|2021-12-30 01:40:00|1808.77|1805.97|1808.77|1805.97|1809.01|1806.21|1807.82|1805.02|0
1640828700000|2021-12-30 01:45:00|1809.01|1806.21|1808.77|1805.97|1809.25|1806.45|1808.3|1805.5|0
1640829000000|2021-12-30 01:50:00|1808.53|1805.73|1808.53|1805.73|1808.77|1805.97|1808.06|1805.26|0
1640829300000|2021-12-30 01:55:00|1808.77|1805.97|1808.53|1805.73|1808.77|1805.97|1808.06|1805.26|0
1640829600000|2021-12-30 02:00:00|1808.77|1805.97|1810.19|1807.39|1810.43|1807.63|1808.29|1805.49|0
1640829900000|2021-12-30 02:05:00|1809.95|1807.15|1809.48|1806.68|1809.95|1807.15|1809.48|1806.68|0
1640830200000|2021-12-30 02:10:00|1809.24|1806.44|1807.58|1804.78|1809.24|1806.44|1807.58|1804.78|0
1640830500000|2021-12-30 02:15:00|1807.82|1805.02|1807.81|1805.01|1808.29|1805.49|1807.58|1804.78|0
1640830800000|2021-12-30 02:20:00|1807.93|1805.13|1808.05|1805.25|1808.29|1805.49|1807.34|1804.54|0
1640831100000|2021-12-30 02:25:00|1808.29|1805.49|1807.93|1805.13|1808.29|1805.49|1807.81|1805.01|0
1640831400000|2021-12-30 02:30:00|1808.05|1805.25|1808.29|1805.49|1808.52|1805.72|1807.34|1804.54|0
1640831700000|2021-12-30 02:35:00|1808.05|1805.25|1808.05|1805.25|1808.05|1805.25|1807.34|1804.54|0
1640832000000|2021-12-30 02:40:00|1807.81|1805.01|1807.81|1805.01|1808.05|1805.25|1806.86|1804.06|0
1640832300000|2021-12-30 02:45:00|1807.57|1804.77|1808.05|1805.25|1808.28|1805.48|1807.57|1804.77|0
1640832600000|2021-12-30 02:50:00|1808.28|1805.48|1807.1|1804.3|1808.28|1805.48|1806.86|1804.06|0
1640832900000|2021-12-30 02:55:00|1806.86|1804.06|1806.86|1804.06|1807.1|1804.3|1806.15|1803.35|0
1640833200000|2021-12-30 03:00:00|1806.62|1803.82|1807.68|1804.88|1807.81|1805.01|1806.38|1803.58|0
1640833500000|2021-12-30 03:05:00|1807.57|1804.77|1807.33|1804.53|1807.68|1804.88|1807.09|1804.29|0
1640833800000|2021-12-30 03:10:00|1807.21|1804.41|1806.38|1803.58|1807.33|1804.53|1806.14|1803.34|0
1640834100000|2021-12-30 03:15:00|1806.62|1803.82|1806.38|1803.58|1806.85|1804.05|1806.14|1803.34|0
1640834400000|2021-12-30 03:20:00|1806.62|1803.82|1806.61|1803.81|1806.62|1803.82|1806.14|1803.34|0
1640834700000|2021-12-30 03:25:00|1806.38|1803.58|1805.43|1802.63|1806.38|1803.58|1805.43|1802.63|0
1640835000000|2021-12-30 03:30:00|1805.66|1802.86|1805.43|1802.63|1805.9|1803.1|1805.3|1802.5|0
1640835300000|2021-12-30 03:35:00|1805.66|1802.86|1805.66|1802.86|1805.66|1802.86|1805.42|1802.62|0
1640835600000|2021-12-30 03:40:00|1805.9|1803.1|1805.9|1803.1|1806.14|1803.34|1805.9|1803.1|0
1640835900000|2021-12-30 03:45:00|1806.14|1803.34|1805.66|1802.86|1806.37|1803.57|1805.66|1802.86|0
1640836200000|2021-12-30 03:50:00|1805.9|1803.1|1805.66|1802.86|1805.9|1803.1|1805.42|1802.62|0
1640836500000|2021-12-30 03:55:00|1805.9|1803.1|1805.42|1802.62|1805.9|1803.1|1805.42|1802.62|0
1640836800000|2021-12-30 04:00:00|1805.53|1802.73|1805.42|1802.62|1805.66|1802.86|1805.18|1802.38|0
1640837100000|2021-12-30 04:05:00|1805.3|1802.5|1805.89|1803.09|1805.89|1803.09|1805.3|1802.5|0
1640837400000|2021-12-30 04:10:00|1806.13|1803.33|1806.13|1803.33|1806.37|1803.57|1806.13|1803.33|0
1640837700000|2021-12-30 04:15:00|1806.24|1803.44|1806.84|1804.04|1807.08|1804.28|1806.13|1803.33|0
1640838000000|2021-12-30 04:20:00|1807.08|1804.28|1806.84|1804.04|1807.32|1804.52|1806.84|1804.04|0
1640838300000|2021-12-30 04:25:00|1806.6|1803.8|1806.72|1803.92|1807.08|1804.28|1806.36|1803.56|0
1640838600000|2021-12-30 04:30:00|1806.84|1804.04|1806.13|1803.33|1806.84|1804.04|1805.89|1803.09|0
1640838900000|2021-12-30 04:35:00|1806.12|1803.32|1805.89|1803.09|1806.36|1803.56|1805.89|1803.09|0
1640839200000|2021-12-30 04:40:00|1806.12|1803.32|1806.36|1803.56|1806.6|1803.8|1806.12|1803.32|0
1640839500000|2021-12-30 04:45:00|1806.24|1803.44|1807.07|1804.27|1807.07|1804.27|1806|1803.2|0
1640839800000|2021-12-30 04:50:00|1806.83|1804.03|1806.83|1804.03|1807.31|1804.51|1806.12|1803.32|0
1640840100000|2021-12-30 04:55:00|1806.6|1803.8|1807.31|1804.51|1807.54|1804.74|1806.6|1803.8|0
1640840400000|2021-12-30 05:00:00|1807.42|1804.62|1808.02|1805.22|1808.02|1805.22|1807.31|1804.51|0
1640840700000|2021-12-30 05:05:00|1807.78|1804.98|1807.31|1804.51|1807.78|1804.98|1806.83|1804.03|0
1640841000000|2021-12-30 05:10:00|1807.54|1804.74|1806.83|1804.03|1807.54|1804.74|1806.83|1804.03|0
1640841300000|2021-12-30 05:15:00|1807.07|1804.27|1807.07|1804.27|1807.54|1804.74|1806.83|1804.03|0
1640841600000|2021-12-30 05:20:00|1806.94|1804.14|1807.06|1804.26|1807.3|1804.5|1806.59|1803.79|0
1640841900000|2021-12-30 05:25:00|1806.83|1804.03|1806.59|1803.79|1807.06|1804.26|1806.11|1803.31|0
1640842200000|2021-12-30 05:30:00|1806.47|1803.67|1806.11|1803.31|1806.47|1803.67|1805.4|1802.6|0
1640842500000|2021-12-30 05:35:00|1805.88|1803.08|1806.11|1803.31|1806.59|1803.79|1805.4|1802.6|0
1640842800000|2021-12-30 05:40:00|1805.99|1803.19|1805.51|1802.71|1806.11|1803.31|1805.16|1802.36|0
1640843100000|2021-12-30 05:45:00|1805.4|1802.6|1805.87|1803.07|1806.11|1803.31|1805.4|1802.6|0
1640843400000|2021-12-30 05:50:00|1805.64|1802.84|1805.87|1803.07|1805.87|1803.07|1805.16|1802.36|0
1640843700000|2021-12-30 05:55:00|1805.63|1802.83|1804.21|1801.41|1805.87|1803.07|1803.97|1801.17|0
1640844000000|2021-12-30 06:00:00|1803.97|1801.17|1804.45|1801.65|1805.39|1802.59|1803.97|1801.17|0
1640844300000|2021-12-30 06:05:00|1804.32|1801.52|1806.34|1803.54|1806.82|1804.02|1803.85|1801.05|0
1640844600000|2021-12-30 06:10:00|1806.22|1803.42|1807.64|1804.84|1807.88|1805.08|1806.11|1803.31|0
1640844900000|2021-12-30 06:15:00|1807.53|1804.73|1807.05|1804.25|1807.53|1804.73|1806.58|1803.78|0
1640845200000|2021-12-30 06:20:00|1806.93|1804.13|1807.05|1804.25|1807.17|1804.37|1806.34|1803.54|0
1640845500000|2021-12-30 06:25:00|1806.93|1804.13|1806.34|1803.54|1807.05|1804.25|1806.1|1803.3|0
1640845800000|2021-12-30 06:30:00|1806.58|1803.78|1806.34|1803.54|1806.58|1803.78|1805.86|1803.06|0
1640846100000|2021-12-30 06:35:00|1806.21|1803.41|1806.81|1804.01|1807.05|1804.25|1806.1|1803.3|0
1640846400000|2021-12-30 06:40:00|1806.57|1803.77|1806.81|1804.01|1806.92|1804.12|1806.57|1803.77|0
1640846700000|2021-12-30 06:45:00|1806.57|1803.77|1806.66|1803.86|1806.89|1804.09|1806.18|1803.38|0
1640847000000|2021-12-30 06:50:00|1806.53|1803.73|1807.6|1804.8|1807.6|1804.8|1806.53|1803.73|0
1640847300000|2021-12-30 06:55:00|1807.84|1805.04|1807.6|1804.8|1807.84|1805.04|1807.13|1804.33|0
1640847600000|2021-12-30 07:00:00|1808.08|1805.28|1807.13|1804.33|1808.08|1805.28|1806.89|1804.09|0
1640847900000|2021-12-30 07:05:00|1807|1804.2|1806.18|1803.38|1807.6|1804.8|1805.94|1803.14|0
1640848200000|2021-12-30 07:10:00|1806.29|1803.49|1805.46|1802.66|1806.41|1803.61|1805.23|1802.43|0
1640848500000|2021-12-30 07:15:00|1805.7|1802.9|1805.94|1803.14|1806.05|1803.25|1804.99|1802.19|0
1640848800000|2021-12-30 07:20:00|1806.17|1803.37|1806.89|1804.09|1807.12|1804.32|1805.46|1802.66|0
1640849100000|2021-12-30 07:25:00|1807|1804.2|1808.07|1805.27|1808.07|1805.27|1806.89|1804.09|0
1640849400000|2021-12-30 07:30:00|1808.31|1805.51|1810.68|1807.88|1811.16|1808.36|1808.31|1805.51|0
1640849700000|2021-12-30 07:35:00|1810.45|1807.65|1809.26|1806.46|1810.68|1807.88|1809.02|1806.22|0
1640850000000|2021-12-30 07:40:00|1809.49|1806.69|1808.31|1805.51|1809.49|1806.69|1808.07|1805.27|0
1640850300000|2021-12-30 07:45:00|1808.18|1805.38|1807.83|1805.03|1808.31|1805.51|1807.59|1804.79|0
1640850600000|2021-12-30 07:50:00|1807.59|1804.79|1806.88|1804.08|1807.59|1804.79|1806.64|1803.84|0
1640850900000|2021-12-30 07:55:00|1807.12|1804.32|1807.59|1804.79|1807.83|1805.03|1806.64|1803.84|0
1640851200000|2021-12-30 08:00:00|1808.3|1805.5|1808.54|1805.74|1809.49|1806.69|1807.83|1805.03|0
1640851500000|2021-12-30 08:05:00|1807.63|1805.23|1809.29|1806.89|1809.53|1807.13|1806.91|1804.51|0
1640851800000|2021-12-30 08:10:00|1809.05|1806.65|1808.81|1806.41|1809.29|1806.89|1808.21|1805.81|0
1640852100000|2021-12-30 08:15:00|1808.57|1806.17|1809.52|1807.12|1810|1807.6|1808.57|1806.17|0
1640852400000|2021-12-30 08:20:00|1809.4|1807|1810.95|1808.55|1811.42|1809.02|1809.05|1806.65|0
1640852700000|2021-12-30 08:25:00|1811.9|1809.5|1811.42|1809.02|1812.13|1809.73|1810.95|1808.55|0
1640853000000|2021-12-30 08:30:00|1811.18|1808.78|1810.47|1808.07|1811.9|1809.5|1810.23|1807.83|0
1640853300000|2021-12-30 08:35:00|1810.23|1807.83|1809.16|1806.76|1810.23|1807.83|1809.04|1806.64|0
1640853600000|2021-12-30 08:40:00|1809.04|1806.64|1810.47|1808.07|1810.71|1808.31|1808.92|1806.52|0
1640853900000|2021-12-30 08:45:00|1810.71|1808.31|1811.89|1809.49|1812.13|1809.73|1809.99|1807.59|0
1640854200000|2021-12-30 08:50:00|1811.65|1809.25|1812.13|1809.73|1812.13|1809.73|1811.65|1809.25|0
1640854500000|2021-12-30 08:55:00|1812.37|1809.97|1812.13|1809.73|1812.6|1810.2|1811.65|1809.25|0
1640854800000|2021-12-30 09:00:00|1812.36|1809.96|1812.84|1810.44|1812.84|1810.44|1810.7|1808.3|0
1640855100000|2021-12-30 09:05:00|1813.08|1810.68|1813.31|1810.91|1813.55|1811.15|1812.6|1810.2|0
1640855400000|2021-12-30 09:10:00|1813.08|1810.68|1812.6|1810.2|1813.55|1811.15|1812.6|1810.2|0
1640855700000|2021-12-30 09:15:00|1812.36|1809.96|1813.55|1811.15|1813.79|1811.39|1812.36|1809.96|0
1640856000000|2021-12-30 09:20:00|1813.31|1810.91|1813.78|1811.38|1814.74|1812.34|1813.07|1810.67|0
1640856300000|2021-12-30 09:25:00|1813.55|1811.15|1814.5|1812.1|1814.73|1812.33|1813.07|1810.67|0
1640856600000|2021-12-30 09:30:00|1814.61|1812.21|1814.5|1812.1|1814.73|1812.33|1814.02|1811.62|0
1640856900000|2021-12-30 09:35:00|1814.73|1812.33|1815.92|1813.52|1816.16|1813.76|1814.26|1811.86|0
1640857200000|2021-12-30 09:40:00|1815.68|1813.28|1815.44|1813.04|1816.39|1813.99|1815.44|1813.04|0
1640857500000|2021-12-30 09:45:00|1815.21|1812.81|1814.02|1811.62|1815.44|1813.04|1813.78|1811.38|0
1640857800000|2021-12-30 09:50:00|1814.25|1811.85|1814.02|1811.62|1814.73|1812.33|1813.78|1811.38|0
1640858100000|2021-12-30 09:55:00|1813.78|1811.38|1814.13|1811.73|1814.49|1812.09|1813.78|1811.38|0
1640858400000|2021-12-30 10:00:00|1814.49|1812.09|1813.06|1810.66|1814.73|1812.33|1813.06|1810.66|0
1640858700000|2021-12-30 10:05:00|1813.18|1810.78|1812.11|1809.71|1813.54|1811.14|1812.11|1809.71|0
1640859000000|2021-12-30 10:10:00|1812.35|1809.95|1812.59|1810.19|1813.3|1810.9|1812.11|1809.71|0
1640859300000|2021-12-30 10:15:00|1812.82|1810.42|1813.54|1811.14|1813.77|1811.37|1812.46|1810.06|0
1640859600000|2021-12-30 10:20:00|1813.41|1811.01|1812.35|1809.95|1813.41|1811.01|1812.35|1809.95|0
1640859900000|2021-12-30 10:25:00|1812.22|1809.82|1812.35|1809.95|1812.58|1810.18|1811.63|1809.23|0
1640860200000|2021-12-30 10:30:00|1812.11|1809.71|1810.8|1808.4|1812.35|1809.95|1810.45|1808.05|0
1640860500000|2021-12-30 10:35:00|1810.92|1808.52|1812.11|1809.71|1812.11|1809.71|1810.8|1808.4|0
1640860800000|2021-12-30 10:40:00|1811.98|1809.58|1812.58|1810.18|1813.29|1810.89|1811.87|1809.47|0
1640861100000|2021-12-30 10:45:00|1812.82|1810.42|1812.34|1809.94|1813.29|1810.89|1812.34|1809.94|0
1640861400000|2021-12-30 10:50:00|1812.1|1809.7|1811.87|1809.47|1812.46|1810.06|1811.39|1808.99|0
1640861700000|2021-12-30 10:55:00|1811.74|1809.34|1812.93|1810.53|1813.29|1810.89|1811.63|1809.23|0
1640862000000|2021-12-30 11:00:00|1812.82|1810.42|1812.58|1810.18|1813.29|1810.89|1811.87|1809.47|0
1640862300000|2021-12-30 11:05:00|1812.81|1810.41|1814.11|1811.71|1814.12|1811.72|1812.81|1810.41|0
1640862600000|2021-12-30 11:10:00|1814|1811.6|1813.76|1811.36|1814.24|1811.84|1813.52|1811.12|0
1640862900000|2021-12-30 11:15:00|1813.64|1811.24|1812.81|1810.41|1814|1811.6|1812.57|1810.17|0
1640863200000|2021-12-30 11:20:00|1812.57|1810.17|1813.64|1811.24|1813.64|1811.24|1812.34|1809.94|0
1640863500000|2021-12-30 11:25:00|1813.52|1811.12|1812.81|1810.41|1813.76|1811.36|1812.45|1810.05|0
1640863800000|2021-12-30 11:30:00|1813.05|1810.65|1814|1811.6|1814|1811.6|1812.81|1810.41|0
1640864100000|2021-12-30 11:35:00|1814.23|1811.83|1815.9|1813.5|1816.13|1813.73|1814.23|1811.83|0
1640864400000|2021-12-30 11:40:00|1815.89|1813.49|1815.66|1813.26|1816.13|1813.73|1815.42|1813.02|0
1640864700000|2021-12-30 11:45:00|1815.89|1813.49|1818.03|1815.63|1818.03|1815.63|1815.89|1813.49|0
1640865000000|2021-12-30 11:50:00|1817.79|1815.39|1816.84|1814.44|1818.27|1815.87|1816.72|1814.32|0
1640865300000|2021-12-30 11:55:00|1816.72|1814.32|1817.41|1815.01|1817.79|1815.39|1816.55|1814.15|0
1640865600000|2021-12-30 12:00:00|1817.17|1814.77|1816.46|1814.06|1817.41|1815.01|1815.75|1813.35|0
1640865900000|2021-12-30 12:05:00|1816.22|1813.82|1816.7|1814.3|1816.81|1814.41|1815.98|1813.58|0
1640866200000|2021-12-30 12:10:00|1816.46|1814.06|1817.65|1815.25|1817.65|1815.25|1816.46|1814.06|0
1640866500000|2021-12-30 12:15:00|1817.88|1815.48|1817.17|1814.77|1817.88|1815.48|1816.93|1814.53|0
1640866800000|2021-12-30 12:20:00|1817.41|1815.01|1817.04|1814.64|1817.64|1815.24|1816.46|1814.06|0
1640867100000|2021-12-30 12:25:00|1817.17|1814.77|1817.4|1815|1817.64|1815.24|1816.93|1814.53|0
1640867400000|2021-12-30 12:30:00|1817.64|1815.24|1817.17|1814.77|1817.64|1815.24|1816.45|1814.05|0
1640867700000|2021-12-30 12:35:00|1817.28|1814.88|1817.52|1815.12|1817.64|1815.24|1817.17|1814.77|0
1640868000000|2021-12-30 12:40:00|1817.4|1815|1818.11|1815.71|1818.59|1816.19|1817.16|1814.76|0
1640868300000|2021-12-30 12:45:00|1817.88|1815.48|1817.16|1814.76|1818.35|1815.95|1816.93|1814.53|0
1640868600000|2021-12-30 12:50:00|1817.28|1814.88|1815.97|1813.57|1817.28|1814.88|1815.74|1813.34|0
1640868900000|2021-12-30 12:55:00|1815.74|1813.34|1815.02|1812.62|1815.97|1813.57|1814.79|1812.39|0
1640869200000|2021-12-30 13:00:00|1815.26|1812.86|1815.97|1813.57|1815.97|1813.57|1814.31|1811.91|0
1640869500000|2021-12-30 13:05:00|1816.21|1813.81|1815.97|1813.57|1816.92|1814.52|1815.73|1813.33|0
1640869800000|2021-12-30 13:10:00|1816.21|1813.81|1815.02|1812.62|1816.21|1813.81|1815.02|1812.62|0
1640870100000|2021-12-30 13:15:00|1815.26|1812.86|1814.54|1812.14|1815.26|1812.86|1814.42|1812.02|0
1640870400000|2021-12-30 13:20:00|1814.31|1811.91|1813.12|1810.72|1814.54|1812.14|1812.41|1810.01|0
1640870700000|2021-12-30 13:25:00|1812.88|1810.48|1813.83|1811.43|1813.83|1811.43|1812.41|1810.01|0
1640871000000|2021-12-30 13:30:00|1814.07|1811.67|1815.49|1813.09|1815.49|1813.09|1814.07|1811.67|0
1640871300000|2021-12-30 13:35:00|1815.61|1813.21|1816.2|1813.8|1816.2|1813.8|1815.25|1812.85|0
1640871600000|2021-12-30 13:40:00|1816.44|1814.04|1815.73|1813.33|1816.68|1814.28|1815.25|1812.85|0
1640871900000|2021-12-30 13:45:00|1815.49|1813.09|1815.01|1812.61|1815.96|1813.56|1814.54|1812.14|0
1640872200000|2021-12-30 13:50:00|1814.78|1812.38|1814.3|1811.9|1815.36|1812.96|1814.3|1811.9|0
1640872500000|2021-12-30 13:55:00|1814.41|1812.01|1814.77|1812.37|1815.25|1812.85|1814.06|1811.66|0
1640872800000|2021-12-30 14:00:00|1814.54|1812.14|1814.06|1811.66|1814.77|1812.37|1812.64|1810.24|0
1640873100000|2021-12-30 14:05:00|1813.82|1811.42|1814.53|1812.13|1814.53|1812.13|1813.82|1811.42|0
1640873400000|2021-12-30 14:10:00|1814.3|1811.9|1815.48|1813.08|1815.72|1813.32|1814.3|1811.9|0
1640873700000|2021-12-30 14:15:00|1815.25|1812.85|1815.01|1812.61|1816.43|1814.03|1815.01|1812.61|0
1640874000000|2021-12-30 14:20:00|1815.12|1812.72|1815.01|1812.61|1815.48|1813.08|1814.53|1812.13|0
1640874300000|2021-12-30 14:25:00|1814.53|1812.13|1813.58|1811.18|1814.53|1812.13|1812.39|1809.99|0
1640874600000|2021-12-30 14:30:00|1812.87|1810.47|1819.99|1817.59|1819.99|1817.59|1810.97|1808.57|0
1640874900000|2021-12-30 14:35:00|1820.94|1818.54|1820.7|1818.3|1822.6|1820.2|1819.99|1817.59|0
1640875200000|2021-12-30 14:40:00|1820.94|1818.54|1813.81|1811.41|1820.94|1818.54|1812.15|1809.75|0
1640875500000|2021-12-30 14:45:00|1813.34|1810.94|1816.43|1814.03|1817.61|1815.21|1812.5|1810.1|0
1640875800000|2021-12-30 14:50:00|1816.66|1814.26|1814.29|1811.89|1816.9|1814.5|1813.1|1810.7|0
1640876100000|2021-12-30 14:55:00|1814.52|1812.12|1815.95|1813.55|1816.66|1814.26|1813.81|1811.41|0
1640876400000|2021-12-30 15:00:00|1815.71|1813.31|1815.24|1812.84|1817.14|1814.74|1813.81|1811.41|0
1640876700000|2021-12-30 15:05:00|1815.47|1813.07|1819.75|1817.35|1819.75|1817.35|1814.76|1812.36|0
1640877000000|2021-12-30 15:10:00|1819.51|1817.11|1821.65|1819.25|1821.65|1819.25|1818.32|1815.92|0
1640877300000|2021-12-30 15:15:00|1821.41|1819.01|1822.83|1820.43|1823.07|1820.67|1820.46|1818.06|0
1640877600000|2021-12-30 15:20:00|1822.6|1820.2|1822.12|1819.72|1822.6|1820.2|1819.74|1817.34|0
1640877900000|2021-12-30 15:25:00|1821.88|1819.48|1821.41|1819.01|1823.31|1820.91|1821.41|1819.01|0
1640878200000|2021-12-30 15:30:00|1821.17|1818.77|1819.98|1817.58|1821.88|1819.48|1818.55|1816.15|0
1640878500000|2021-12-30 15:35:00|1820.22|1817.82|1817.84|1815.44|1820.69|1818.29|1817.37|1814.97|0
1640878800000|2021-12-30 15:40:00|1818.08|1815.68|1819.03|1816.63|1819.74|1817.34|1817.84|1815.44|0
1640879100000|2021-12-30 15:45:00|1819.26|1816.86|1818.79|1816.39|1819.74|1817.34|1818.31|1815.91|0
1640879400000|2021-12-30 15:50:00|1819.03|1816.63|1818.55|1816.15|1819.98|1817.58|1818.31|1815.91|0
1640879700000|2021-12-30 15:55:00|1818.31|1815.91|1815.7|1813.3|1818.55|1816.15|1815.22|1812.82|0
1640880000000|2021-12-30 16:00:00|1815.22|1812.82|1816.17|1813.77|1816.41|1814.01|1814.27|1811.87|0
1640880300000|2021-12-30 16:05:00|1815.94|1813.54|1814.75|1812.35|1816.41|1814.01|1814.51|1812.11|0
1640880600000|2021-12-30 16:10:00|1814.51|1812.11|1816.65|1814.25|1817.12|1814.72|1814.27|1811.87|0
1640880900000|2021-12-30 16:15:00|1816.41|1814.01|1815.46|1813.06|1817.12|1814.72|1815.46|1813.06|0
1640881200000|2021-12-30 16:20:00|1815.69|1813.29|1815.69|1813.29|1816.17|1813.77|1814.51|1812.11|0
1640881500000|2021-12-30 16:25:00|1815.46|1813.06|1816.88|1814.48|1818.07|1815.67|1815.46|1813.06|0
1640881800000|2021-12-30 16:30:00|1817.12|1814.72|1816.64|1814.24|1817.83|1815.43|1815.93|1813.53|0
1640882100000|2021-12-30 16:35:00|1816.88|1814.48|1817.59|1815.19|1817.59|1815.19|1816.17|1813.77|0
1640882400000|2021-12-30 16:40:00|1817.83|1815.43|1815.45|1813.05|1817.83|1815.43|1814.85|1812.45|0
1640882700000|2021-12-30 16:45:00|1815.69|1813.29|1815.21|1812.81|1815.69|1813.29|1814.5|1812.1|0
1640883000000|2021-12-30 16:50:00|1815.45|1813.05|1815.21|1812.81|1815.93|1813.53|1814.74|1812.34|0
1640883300000|2021-12-30 16:55:00|1814.97|1812.57|1816.4|1814|1816.4|1814|1814.97|1812.57|0
1640883600000|2021-12-30 17:00:00|1816.64|1814.24|1817.82|1815.42|1818.06|1815.66|1816.64|1814.24|0
1640883900000|2021-12-30 17:05:00|1817.59|1815.19|1816.16|1813.76|1817.82|1815.42|1815.92|1813.52|0
1640884200000|2021-12-30 17:10:00|1815.92|1813.52|1814.97|1812.57|1816.4|1814|1814.26|1811.86|0
1640884500000|2021-12-30 17:15:00|1814.73|1812.33|1813.07|1810.67|1814.97|1812.57|1812.83|1810.43|0
1640884800000|2021-12-30 17:20:00|1812.83|1810.43|1812.36|1809.96|1813.31|1810.91|1812.36|1809.96|0
1640885100000|2021-12-30 17:25:00|1812.59|1810.19|1814.26|1811.86|1814.49|1812.09|1812.12|1809.72|0
1640885400000|2021-12-30 17:30:00|1814.49|1812.09|1813.3|1810.9|1814.49|1812.09|1813.07|1810.67|0
1640885700000|2021-12-30 17:35:00|1813.07|1810.67|1814.25|1811.85|1814.49|1812.09|1813.07|1810.67|0
1640886000000|2021-12-30 17:40:00|1814.02|1811.62|1815.91|1813.51|1815.91|1813.51|1813.78|1811.38|0
1640886300000|2021-12-30 17:45:00|1815.68|1813.28|1816.15|1813.75|1816.63|1814.23|1815.68|1813.28|0
1640886600000|2021-12-30 17:50:00|1815.91|1813.51|1815.44|1813.04|1816.39|1813.99|1815.44|1813.04|0
1640886900000|2021-12-30 17:55:00|1815.68|1813.28|1817.1|1814.7|1817.1|1814.7|1815.68|1813.28|0
1640887200000|2021-12-30 18:00:00|1816.86|1814.46|1815.91|1813.51|1816.86|1814.46|1815.91|1813.51|0
1640887500000|2021-12-30 18:05:00|1816.15|1813.75|1816.62|1814.22|1816.86|1814.46|1815.67|1813.27|0
1640887800000|2021-12-30 18:10:00|1816.15|1813.75|1814.96|1812.56|1816.15|1813.75|1814.72|1812.32|0
1640888100000|2021-12-30 18:15:00|1814.72|1812.32|1813.77|1811.37|1815.2|1812.8|1813.53|1811.13|0
1640888400000|2021-12-30 18:20:00|1814.01|1811.61|1814.96|1812.56|1815.19|1812.79|1813.29|1810.89|0
1640888700000|2021-12-30 18:25:00|1814.72|1812.32|1814.48|1812.08|1814.96|1812.56|1814.24|1811.84|0
1640889000000|2021-12-30 18:30:00|1814.72|1812.32|1815.67|1813.27|1815.9|1813.5|1814.72|1812.32|0
1640889300000|2021-12-30 18:35:00|1815.43|1813.03|1815.19|1812.79|1815.67|1813.27|1814.48|1812.08|0
1640889600000|2021-12-30 18:40:00|1814.72|1812.32|1815.66|1813.26|1815.67|1813.27|1814.48|1812.08|0
1640889900000|2021-12-30 18:45:00|1815.9|1813.5|1816.14|1813.74|1816.85|1814.45|1815.9|1813.5|0
1640890200000|2021-12-30 18:50:00|1816.38|1813.98|1816.88|1814.48|1817.33|1814.93|1816.14|1813.74|0
1640890500000|2021-12-30 18:55:00|1816.64|1814.24|1815.93|1813.53|1816.88|1814.48|1815.45|1813.05|0
1640890800000|2021-12-30 19:00:00|1815.69|1813.29|1812.6|1810.2|1815.69|1813.29|1811.89|1809.49|0
1640891100000|2021-12-30 19:05:00|1812.37|1809.97|1813.31|1810.91|1813.79|1811.39|1811.42|1809.02|0
1640891400000|2021-12-30 19:10:00|1813.43|1811.03|1812.84|1810.44|1813.55|1811.15|1812.13|1809.73|0
1640891700000|2021-12-30 19:15:00|1813.08|1810.68|1813.79|1811.39|1814.26|1811.86|1812.84|1810.44|0
1640892000000|2021-12-30 19:20:00|1813.55|1811.15|1813.07|1810.67|1814.26|1811.86|1812.84|1810.44|0
1640892300000|2021-12-30 19:25:00|1813.31|1810.91|1814.97|1812.57|1814.97|1812.57|1813.07|1810.67|0
1640892600000|2021-12-30 19:30:00|1814.74|1812.34|1814.5|1812.1|1814.97|1812.57|1813.79|1811.39|0
1640892900000|2021-12-30 19:35:00|1814.26|1811.86|1815.21|1812.81|1815.45|1813.05|1814.26|1811.86|0
1640893200000|2021-12-30 19:40:00|1815.45|1813.05|1816.63|1814.23|1816.63|1814.23|1815.45|1813.05|0
1640893500000|2021-12-30 19:45:00|1816.4|1814|1814.97|1812.57|1816.63|1814.23|1814.73|1812.33|0
1640893800000|2021-12-30 19:50:00|1815.21|1812.81|1814.26|1811.86|1815.21|1812.81|1813.78|1811.38|0
1640894100000|2021-12-30 19:55:00|1814.02|1811.62|1814.97|1812.57|1814.97|1812.57|1814.02|1811.62|0
1640894400000|2021-12-30 20:00:00|1815.2|1812.8|1813.3|1810.9|1815.2|1812.8|1811.64|1809.24|0
1640894700000|2021-12-30 20:05:00|1813.07|1810.67|1811.64|1809.24|1813.54|1811.14|1811.64|1809.24|0
1640895000000|2021-12-30 20:10:00|1811.88|1809.48|1810.45|1808.05|1811.88|1809.48|1809.5|1807.1|0
1640895300000|2021-12-30 20:15:00|1810.21|1807.81|1811.87|1809.47|1812.11|1809.71|1809.98|1807.58|0
1640895600000|2021-12-30 20:20:00|1811.64|1809.24|1810.45|1808.05|1812.35|1809.95|1809.97|1807.57|0
1640895900000|2021-12-30 20:25:00|1810.21|1807.81|1809.74|1807.34|1811.51|1809.11|1809.5|1807.1|0
1640896200000|2021-12-30 20:30:00|1809.97|1807.57|1808.31|1805.91|1811.16|1808.76|1808.31|1805.91|0
1640896500000|2021-12-30 20:35:00|1808.55|1806.15|1807.83|1805.43|1809.26|1806.86|1806.88|1804.48|0
1640896800000|2021-12-30 20:40:00|1807.6|1805.2|1804.51|1802.11|1807.6|1805.2|1803.32|1800.92|0
1640897100000|2021-12-30 20:45:00|1804.27|1801.87|1802.61|1800.21|1805.7|1803.3|1800.24|1797.84|0
1640897400000|2021-12-30 20:50:00|1800|1797.6|1798.1|1795.7|1802.85|1800.45|1794.78|1792.38|0
1640897700000|2021-12-30 20:55:00|1799.64|1797.24|1797.18|1794.78|1799.76|1797.36|1791.59|1789.19|0
1640898000000|2021-12-30 21:00:00|1797.65|1795.25|1794.8|1792.4|1798.84|1796.44|1794.33|1791.93|0
1640898300000|2021-12-30 21:05:00|1794.33|1791.93|1797.41|1795.01|1797.65|1795.25|1794.33|1791.93|0
1640898600000|2021-12-30 21:10:00|1797.65|1795.25|1799.07|1796.67|1799.31|1796.91|1797.41|1795.01|0
1640898900000|2021-12-30 21:15:00|1797.61|1794.81|1798.56|1795.76|1799.03|1796.23|1797.37|1794.57|0
1640899200000|2021-12-30 21:20:00|1798.32|1795.52|1797.85|1795.05|1798.8|1796|1797.61|1794.81|0
1640899500000|2021-12-30 21:25:00|1797.96|1795.16|1797.37|1794.57|1798.08|1795.28|1797.37|1794.57|0
1640899800000|2021-12-30 21:30:00|1797.61|1794.81|1797.13|1794.33|1797.61|1794.81|1796.9|1794.1|0
1640900100000|2021-12-30 21:35:00|1797.37|1794.57|1797.37|1794.57|1798.32|1795.52|1797.37|1794.57|0
1640900400000|2021-12-30 21:40:00|1797.13|1794.33|1796.89|1794.09|1797.61|1794.81|1796.18|1793.38|0
1640900700000|2021-12-30 21:45:00|1797.13|1794.33|1795.94|1793.14|1797.84|1795.04|1795.94|1793.14|0
1640901000000|2021-12-30 21:50:00|1796.18|1793.38|1796.89|1794.09|1797.6|1794.8|1796.18|1793.38|0
1640901300000|2021-12-30 21:55:00|1796.77|1793.97|1797.24|1794.44|1797.6|1794.8|1796.65|1793.85|0
1640901600000|2021-12-30 22:00:00|1796.96|1794.16|1796.96|1794.16|1797.06|1794.26|1796.96|1794.16|0
1640901900000|2021-12-30 22:05:00|1797.06|1794.26|1797.3|1794.5|1797.68|1794.88|1796.99|1794.19|0
1640902200000|2021-12-30 22:10:00|1797.36|1794.56|1796.99|1794.19|1797.36|1794.56|1796.72|1793.92|0
1640902500000|2021-12-30 22:15:00|1797.13|1794.33|1796.89|1794.09|1797.4|1794.6|1796.54|1793.74|0
1640902800000|2021-12-30 22:20:00|1796.95|1794.15|1796.78|1793.98|1797.03|1794.23|1796.3|1793.5|0
1640903100000|2021-12-30 22:25:00|1796.61|1793.81|1796.54|1793.74|1796.74|1793.94|1796.54|1793.74|0
1640903400000|2021-12-30 22:30:00|1796.5|1793.7|1796.64|1793.84|1796.71|1793.91|1796.5|1793.7|0
1640903700000|2021-12-30 22:35:00|1796.47|1793.67|1796.46|1793.66|1796.47|1793.67|1796.46|1793.66|0
1640904000000|2021-12-30 22:40:00|1796.5|1793.7|1796.5|1793.7|1796.5|1793.7|1796.5|1793.7|0
1640904300000|2021-12-30 22:45:00|1796.46|1793.66|1796.88|1794.08|1796.88|1794.08|1796.46|1793.66|0
1640904600000|2021-12-30 22:50:00|1796.84|1794.04|1796.88|1794.08|1796.88|1794.08|1796.84|1794.04|0
1640904900000|2021-12-30 22:55:00|1796.98|1794.18|1796.92|1794.12|1797.02|1794.22|1796.67|1793.87|0
1640905200000|2021-12-30 23:00:00|1798.42|1795.62|1799.25|1796.45|1800.2|1797.4|1798.42|1795.62|0
1640905500000|2021-12-30 23:05:00|1799.13|1796.33|1799.13|1796.33|1800.2|1797.4|1798.78|1795.98|0
1640905800000|2021-12-30 23:10:00|1799.25|1796.45|1799.01|1796.21|1799.49|1796.69|1799.01|1796.21|0
1640906100000|2021-12-30 23:15:00|1799.25|1796.45|1799.25|1796.45|1800.2|1797.4|1798.54|1795.74|0
1640906400000|2021-12-30 23:20:00|1799.36|1796.56|1799.01|1796.21|1799.36|1796.56|1798.3|1795.5|0
1640906700000|2021-12-30 23:25:00|1798.77|1795.97|1798.77|1795.97|1798.77|1795.97|1798.06|1795.26|0
1640907000000|2021-12-30 23:30:00|1798.53|1795.73|1797.82|1795.02|1798.77|1795.97|1796.63|1793.83|0
1640907300000|2021-12-30 23:35:00|1797.58|1794.78|1797.82|1795.02|1797.82|1795.02|1796.87|1794.07|0
1640907600000|2021-12-30 23:40:00|1798.06|1795.26|1797.93|1795.13|1798.06|1795.26|1797.82|1795.02|0
1640907900000|2021-12-30 23:45:00|1797.82|1795.02|1797.34|1794.54|1797.82|1795.02|1797.11|1794.31|0
1640908200000|2021-12-30 23:50:00|1797.11|1794.31|1796.87|1794.07|1797.34|1794.54|1796.16|1793.36|0
1640908500000|2021-12-30 23:55:00|1797.1|1794.3|1797.81|1795.01|1798.05|1795.25|1796.87|1794.07|0
1640908800000|2021-12-31 00:00:00|1797.93|1795.13|1797.69|1794.89|1798.29|1795.49|1797.34|1794.54|0
1640909100000|2021-12-31 00:05:00|1797.58|1794.78|1796.03|1793.23|1797.58|1794.78|1795.91|1793.11|0
1640909400000|2021-12-31 00:10:00|1795.91|1793.11|1796.03|1793.23|1796.86|1794.06|1795.91|1793.11|0
1640909700000|2021-12-31 00:15:00|1795.91|1793.11|1791.88|1789.08|1796.39|1793.59|1791.41|1788.61|0
1640910000000|2021-12-31 00:20:00|1792.12|1789.32|1786.66|1783.86|1792.12|1789.32|1786.66|1783.86|0
1640910300000|2021-12-31 00:25:00|1786.78|1783.98|1780.26|1777.46|1787.37|1784.57|1776.94|1774.14|0
1640910600000|2021-12-31 00:30:00|1780.5|1777.7|1778.37|1775.57|1780.74|1777.94|1778.37|1775.57|0
1640910900000|2021-12-31 00:35:00|1778.6|1775.8|1780.97|1778.17|1781.44|1778.64|1778.6|1775.8|0
1640911200000|2021-12-31 00:40:00|1781.08|1778.28|1779.78|1776.98|1781.08|1778.28|1779.55|1776.75|0
1640911500000|2021-12-31 00:45:00|1779.9|1777.1|1780.26|1777.46|1780.97|1778.17|1779.9|1777.1|0
1640911800000|2021-12-31 00:50:00|1780.37|1777.57|1781.68|1778.88|1781.92|1779.12|1780.26|1777.46|0
1640912100000|2021-12-31 00:55:00|1781.44|1778.64|1780.73|1777.93|1781.91|1779.11|1779.78|1776.98|0
1640912400000|2021-12-31 01:00:00|1782.15|1779.35|1783.57|1780.77|1783.69|1780.89|1781.44|1778.64|0
1640912700000|2021-12-31 01:05:00|1783.69|1780.89|1782.62|1779.82|1784.05|1781.25|1782.39|1779.59|0
1640913000000|2021-12-31 01:10:00|1782.74|1779.94|1782.38|1779.58|1783.1|1780.3|1781.67|1778.87|0
1640913300000|2021-12-31 01:15:00|1782.02|1779.22|1787.36|1784.56|1788.78|1785.98|1782.02|1779.22|0
1640913600000|2021-12-31 01:20:00|1787.71|1784.91|1790.68|1787.88|1792.1|1789.3|1786.89|1784.09|0
1640913900000|2021-12-31 01:25:00|1790.92|1788.12|1791.87|1789.07|1791.87|1789.07|1790.68|1787.88|0
1640914200000|2021-12-31 01:30:00|1792.1|1789.3|1789.26|1786.46|1792.58|1789.78|1789.13|1786.33|0
1640914500000|2021-12-31 01:35:00|1789.49|1786.69|1791.15|1788.35|1791.15|1788.35|1789.02|1786.22|0
1640914800000|2021-12-31 01:40:00|1790.91|1788.11|1792.81|1790.01|1792.81|1790.01|1789.97|1787.17|0
1640915100000|2021-12-31 01:45:00|1793.05|1790.25|1792.57|1789.77|1793.05|1790.25|1791.74|1788.94|0
1640915400000|2021-12-31 01:50:00|1792.81|1790.01|1792.33|1789.53|1794.23|1791.43|1791.39|1788.59|0
1640915700000|2021-12-31 01:55:00|1792.1|1789.3|1794.47|1791.67|1794.47|1791.67|1792.1|1789.3|0
1640916000000|2021-12-31 02:00:00|1793.99|1791.19|1793.04|1790.24|1794.47|1791.67|1792.33|1789.53|0
1640916300000|2021-12-31 02:05:00|1793.28|1790.48|1793.52|1790.72|1793.99|1791.19|1792.81|1790.01|0
1640916600000|2021-12-31 02:10:00|1793.63|1790.83|1791.62|1788.82|1793.63|1790.83|1791.62|1788.82|0
1640916900000|2021-12-31 02:15:00|1791.86|1789.06|1792.57|1789.77|1792.68|1789.88|1791.38|1788.58|0
1640917200000|2021-12-31 02:20:00|1792.09|1789.29|1789.96|1787.16|1792.33|1789.53|1789.25|1786.45|0
1640917500000|2021-12-31 02:25:00|1790.07|1787.27|1790.19|1787.39|1790.67|1787.87|1789.48|1786.68|0
1640917800000|2021-12-31 02:30:00|1789.96|1787.16|1788.29|1785.49|1789.96|1787.16|1787.58|1784.78|0
1640918100000|2021-12-31 02:35:00|1788.53|1785.73|1787.82|1785.02|1788.53|1785.73|1787.35|1784.55|0
1640918400000|2021-12-31 02:40:00|1787.58|1784.78|1787.58|1784.78|1787.82|1785.02|1786.63|1783.83|0
1640918700000|2021-12-31 02:45:00|1787.82|1785.02|1788.77|1785.97|1789|1786.2|1787.58|1784.78|0
1640919000000|2021-12-31 02:50:00|1788.88|1786.08|1789|1786.2|1789.24|1786.44|1788.53|1785.73|0
1640919300000|2021-12-31 02:55:00|1789.24|1786.44|1788.76|1785.96|1789.24|1786.44|1787.34|1784.54|0
1640919600000|2021-12-31 03:00:00|1788.53|1785.73|1788.88|1786.08|1789|1786.2|1787.34|1784.54|0
1640919900000|2021-12-31 03:05:00|1788.76|1785.96|1787.81|1785.01|1788.88|1786.08|1787.45|1784.65|0
1640920200000|2021-12-31 03:10:00|1787.58|1784.78|1784.73|1781.93|1787.58|1784.78|1783.54|1780.74|0
1640920500000|2021-12-31 03:15:00|1784.61|1781.81|1785.91|1783.11|1785.91|1783.11|1784.02|1781.22|0
1640920800000|2021-12-31 03:20:00|1785.68|1782.88|1784.25|1781.45|1785.91|1783.11|1784.02|1781.22|0
1640921100000|2021-12-31 03:25:00|1784.37|1781.57|1784.73|1781.93|1784.73|1781.93|1783.42|1780.62|0
1640921400000|2021-12-31 03:30:00|1784.96|1782.16|1785.31|1782.51|1786.15|1783.35|1784.25|1781.45|0
1640921700000|2021-12-31 03:35:00|1785.44|1782.64|1785.2|1782.4|1785.79|1782.99|1784.25|1781.45|0
1640922000000|2021-12-31 03:40:00|1784.96|1782.16|1784.49|1781.69|1785.2|1782.4|1784.25|1781.45|0
1640922300000|2021-12-31 03:45:00|1784.6|1781.8|1784.96|1782.16|1785.43|1782.63|1784.49|1781.69|0
1640922600000|2021-12-31 03:50:00|1784.84|1782.04|1785.67|1782.87|1786.38|1783.58|1784.72|1781.92|0
1640922900000|2021-12-31 03:55:00|1785.78|1782.98|1785.78|1782.98|1785.91|1783.11|1785.43|1782.63|0
1640923200000|2021-12-31 04:00:00|1786.14|1783.34|1787.44|1784.64|1787.8|1785|1785.78|1782.98|0
1640923500000|2021-12-31 04:05:00|1787.33|1784.53|1787.33|1784.53|1787.91|1785.11|1787.33|1784.53|0
1640923800000|2021-12-31 04:10:00|1787.09|1784.29|1787.33|1784.53|1787.8|1785|1786.85|1784.05|0
1640924100000|2021-12-31 04:15:00|1787.32|1784.52|1787.09|1784.29|1787.32|1784.52|1786.85|1784.05|0
1640924400000|2021-12-31 04:20:00|1787.32|1784.52|1787.09|1784.29|1787.32|1784.52|1786.85|1784.05|0
1640924700000|2021-12-31 04:25:00|1787.2|1784.4|1786.61|1783.81|1787.32|1784.52|1786.61|1783.81|0
1640925000000|2021-12-31 04:30:00|1786.49|1783.69|1787.43|1784.63|1787.56|1784.76|1786.49|1783.69|0
1640925300000|2021-12-31 04:35:00|1787.56|1784.76|1787.79|1784.99|1787.79|1784.99|1787.08|1784.28|0
1640925600000|2021-12-31 04:40:00|1788.03|1785.23|1787.79|1784.99|1788.03|1785.23|1787.32|1784.52|0
1640925900000|2021-12-31 04:45:00|1788.03|1785.23|1788.03|1785.23|1788.27|1785.47|1787.79|1784.99|0
1640926200000|2021-12-31 04:50:00|1788.27|1785.47|1788.03|1785.23|1788.5|1785.7|1787.79|1784.99|0
1640926500000|2021-12-31 04:55:00|1788.26|1785.46|1788.5|1785.7|1788.74|1785.94|1788.14|1785.34|0
1640926800000|2021-12-31 05:00:00|1788.38|1785.58|1787.79|1784.99|1788.5|1785.7|1787.31|1784.51|0
1640927100000|2021-12-31 05:05:00|1787.67|1784.87|1787.31|1784.51|1787.79|1784.99|1786.84|1784.04|0
1640927400000|2021-12-31 05:10:00|1787.55|1784.75|1788.5|1785.7|1788.5|1785.7|1787.55|1784.75|0
1640927700000|2021-12-31 05:15:00|1788.73|1785.93|1788.5|1785.7|1788.97|1786.17|1788.5|1785.7|0
1640928000000|2021-12-31 05:20:00|1788.37|1785.57|1788.02|1785.22|1788.5|1785.7|1788.02|1785.22|0
1640928300000|2021-12-31 05:25:00|1787.78|1784.98|1787.78|1784.98|1788.02|1785.22|1787.31|1784.51|0
1640928600000|2021-12-31 05:30:00|1788.02|1785.22|1791.58|1788.78|1792.29|1789.49|1788.02|1785.22|0
1640928900000|2021-12-31 05:35:00|1791.34|1788.54|1790.15|1787.35|1791.34|1788.54|1789.92|1787.12|0
1640929200000|2021-12-31 05:40:00|1789.92|1787.12|1789.91|1787.11|1790.15|1787.35|1789.68|1786.88|0
1640929500000|2021-12-31 05:45:00|1789.68|1786.88|1790.39|1787.59|1790.39|1787.59|1789.44|1786.64|0
1640929800000|2021-12-31 05:50:00|1790.26|1787.46|1791.34|1788.54|1791.34|1788.54|1790.26|1787.46|0
1640930100000|2021-12-31 05:55:00|1791.45|1788.65|1791.33|1788.53|1791.81|1789.01|1791.33|1788.53|0
1640930400000|2021-12-31 06:00:00|1791.57|1788.77|1791.33|1788.53|1792.52|1789.72|1790.74|1787.94|0
1640930700000|2021-12-31 06:05:00|1791.57|1788.77|1791.92|1789.12|1792.99|1790.19|1791.57|1788.77|0
1640931000000|2021-12-31 06:10:00|1792.04|1789.24|1791.33|1788.53|1792.04|1789.24|1791.09|1788.29|0
1640931300000|2021-12-31 06:15:00|1791.21|1788.41|1791.8|1789|1791.81|1789.01|1791.09|1788.29|0
1640931600000|2021-12-31 06:20:00|1792.04|1789.24|1790.49|1787.69|1792.16|1789.36|1789.78|1786.98|0
1640931900000|2021-12-31 06:25:00|1790.62|1787.82|1790.38|1787.58|1790.85|1788.05|1790.26|1787.46|0
1640932200000|2021-12-31 06:30:00|1790.62|1787.82|1789.9|1787.1|1790.62|1787.82|1789.9|1787.1|0
1640932500000|2021-12-31 06:35:00|1790.14|1787.34|1789.9|1787.1|1790.14|1787.34|1789.31|1786.51|0
1640932800000|2021-12-31 06:40:00|1790.14|1787.34|1790.38|1787.58|1790.61|1787.81|1790.14|1787.34|0
1640933100000|2021-12-31 06:45:00|1790.25|1787.45|1790.01|1787.21|1790.38|1787.58|1789.9|1787.1|0
1640933400000|2021-12-31 06:50:00|1790.14|1787.34|1790.01|1787.21|1790.14|1787.34|1789.78|1786.98|0
1640933700000|2021-12-31 06:55:00|1789.9|1787.1|1789.78|1786.98|1790.37|1787.57|1789.42|1786.62|0
1640934000000|2021-12-31 07:00:00|1789.9|1787.1|1791.08|1788.28|1791.32|1788.52|1789.78|1786.98|0
1640934300000|2021-12-31 07:05:00|1791.32|1788.52|1791.79|1788.99|1791.79|1788.99|1791.32|1788.52|0
1640934600000|2021-12-31 07:10:00|1791.91|1789.11|1792.5|1789.7|1792.51|1789.71|1791.79|1788.99|0
1640934900000|2021-12-31 07:15:00|1792.74|1789.94|1792.62|1789.82|1792.98|1790.18|1791.79|1788.99|0
1640935200000|2021-12-31 07:20:00|1792.5|1789.7|1792.03|1789.23|1792.74|1789.94|1792.03|1789.23|0
1640935500000|2021-12-31 07:25:00|1791.91|1789.11|1792.03|1789.23|1792.03|1789.23|1791.67|1788.87|0
1640935800000|2021-12-31 07:30:00|1791.79|1788.99|1792.03|1789.23|1792.26|1789.46|1791.67|1788.87|0
1640936100000|2021-12-31 07:35:00|1791.79|1788.99|1792.5|1789.7|1792.74|1789.94|1791.55|1788.75|0
1640936400000|2021-12-31 07:40:00|1792.38|1789.58|1792.74|1789.94|1792.74|1789.94|1792.26|1789.46|0
1640936700000|2021-12-31 07:45:00|1792.5|1789.7|1791.55|1788.75|1792.97|1790.17|1791.31|1788.51|0
1640937000000|2021-12-31 07:50:00|1791.79|1788.99|1790.6|1787.8|1792.26|1789.46|1790.36|1787.56|0
1640937300000|2021-12-31 07:55:00|1790.84|1788.04|1791.78|1788.98|1791.78|1788.98|1790.36|1787.56|0
1640937600000|2021-12-31 08:00:00|1792.02|1789.22|1793.21|1790.41|1793.68|1790.88|1791.78|1788.98|0
1640937900000|2021-12-31 08:05:00|1793.01|1790.61|1793.48|1791.08|1793.48|1791.08|1791.82|1789.42|0
1640938200000|2021-12-31 08:10:00|1793.95|1791.55|1795.38|1792.98|1795.61|1793.21|1793.95|1791.55|0
1640938500000|2021-12-31 08:15:00|1795.14|1792.74|1793.24|1790.84|1795.85|1793.45|1793|1790.6|0
1640938800000|2021-12-31 08:20:00|1793.48|1791.08|1793.24|1790.84|1793.95|1791.55|1793|1790.6|0
1640939100000|2021-12-31 08:25:00|1793.48|1791.08|1793.71|1791.31|1794.19|1791.79|1793.24|1790.84|0
1640939400000|2021-12-31 08:30:00|1793.59|1791.19|1795.37|1792.97|1795.37|1792.97|1793.59|1791.19|0
1640939700000|2021-12-31 08:35:00|1795.14|1792.74|1794.19|1791.79|1795.14|1792.74|1793.95|1791.55|0
1640940000000|2021-12-31 08:40:00|1793.95|1791.55|1794.9|1792.5|1795.13|1792.73|1793.47|1791.07|0
1640940300000|2021-12-31 08:45:00|1795.01|1792.61|1794.18|1791.78|1795.84|1793.44|1794.18|1791.78|0
1640940600000|2021-12-31 08:50:00|1794.42|1792.02|1793.94|1791.54|1794.42|1792.02|1793.94|1791.54|0
1640940900000|2021-12-31 08:55:00|1793.82|1791.42|1793.47|1791.07|1793.94|1791.54|1792.87|1790.47|0
1640941200000|2021-12-31 09:00:00|1793.23|1790.83|1793.23|1790.83|1793.47|1791.07|1792.76|1790.36|0
1640941500000|2021-12-31 09:05:00|1793.34|1790.94|1795.13|1792.73|1795.13|1792.73|1792.99|1790.59|0
1640941800000|2021-12-31 09:10:00|1794.89|1792.49|1794.65|1792.25|1795.13|1792.73|1794.65|1792.25|0
1640942100000|2021-12-31 09:15:00|1794.77|1792.37|1791.09|1788.69|1794.89|1792.49|1791.09|1788.69|0
1640942400000|2021-12-31 09:20:00|1790.97|1788.57|1790.62|1788.22|1791.57|1789.17|1789.91|1787.51|0
1640942700000|2021-12-31 09:25:00|1790.38|1787.98|1791.33|1788.93|1791.57|1789.17|1790.38|1787.98|0
1640943000000|2021-12-31 09:30:00|1791.09|1788.69|1791.33|1788.93|1791.8|1789.4|1791.09|1788.69|0
1640943300000|2021-12-31 09:35:00|1791.44|1789.04|1792.27|1789.87|1792.28|1789.88|1791.44|1789.04|0
1640943600000|2021-12-31 09:40:00|1792.51|1790.11|1792.62|1790.22|1792.99|1790.59|1792.27|1789.87|0
1640943900000|2021-12-31 09:45:00|1792.75|1790.35|1792.27|1789.87|1792.99|1790.59|1792.27|1789.87|0
1640944200000|2021-12-31 09:50:00|1792.51|1790.11|1792.75|1790.35|1793.22|1790.82|1792.51|1790.11|0
1640944500000|2021-12-31 09:55:00|1792.98|1790.58|1793.22|1790.82|1793.22|1790.82|1792.75|1790.35|0
1640944800000|2021-12-31 10:00:00|1793.46|1791.06|1792.27|1789.87|1793.46|1791.06|1792.27|1789.87|0
1640945100000|2021-12-31 10:05:00|1792.03|1789.63|1791.79|1789.39|1792.51|1790.11|1791.56|1789.16|0
1640945400000|2021-12-31 10:10:00|1792.03|1789.63|1791.79|1789.39|1792.03|1789.63|1791.56|1789.16|0
1640945700000|2021-12-31 10:15:00|1791.91|1789.51|1791.79|1789.39|1792.03|1789.63|1791.67|1789.27|0
1640946000000|2021-12-31 10:20:00|1791.67|1789.27|1791.32|1788.92|1791.79|1789.39|1791.08|1788.68|0
1640946300000|2021-12-31 10:25:00|1791.43|1789.03|1792.26|1789.86|1792.26|1789.86|1791.32|1788.92|0
1640946600000|2021-12-31 10:30:00|1792.5|1790.1|1792.5|1790.1|1792.98|1790.58|1792.26|1789.86|0
1640946900000|2021-12-31 10:35:00|1792.26|1789.86|1791.55|1789.15|1792.5|1790.1|1791.55|1789.15|0
1640947200000|2021-12-31 10:40:00|1791.31|1788.91|1790.13|1787.73|1791.31|1788.91|1789.18|1786.78|0
1640947500000|2021-12-31 10:45:00|1790.36|1787.96|1789.41|1787.01|1790.6|1788.2|1789.18|1786.78|0
1640947800000|2021-12-31 10:50:00|1789.65|1787.25|1789.65|1787.25|1789.89|1787.49|1788.94|1786.54|0
1640948100000|2021-12-31 10:55:00|1789.89|1787.49|1789.65|1787.25|1790.36|1787.96|1789.65|1787.25|0
1640948400000|2021-12-31 11:00:00|1790.12|1787.72|1788.94|1786.54|1790.24|1787.84|1788.94|1786.54|0
1640948700000|2021-12-31 11:05:00|1787.99|1785.59|1786.33|1783.93|1788.22|1785.82|1786.09|1783.69|0
1640949000000|2021-12-31 11:10:00|1786.2|1783.8|1787.51|1785.11|1787.51|1785.11|1786.2|1783.8|0
1640949300000|2021-12-31 11:15:00|1787.63|1785.23|1787.98|1785.58|1788.46|1786.06|1787.51|1785.11|0
1640949600000|2021-12-31 11:20:00|1788.22|1785.82|1788.46|1786.06|1789.17|1786.77|1787.98|1785.58|0
1640949900000|2021-12-31 11:25:00|1788.33|1785.93|1789.17|1786.77|1789.64|1787.24|1787.98|1785.58|0
1640950200000|2021-12-31 11:30:00|1788.93|1786.53|1787.98|1785.58|1788.93|1786.53|1787.86|1785.46|0
1640950500000|2021-12-31 11:35:00|1787.74|1785.34|1787.98|1785.58|1788.22|1785.82|1787.74|1785.34|0
1640950800000|2021-12-31 11:40:00|1788.22|1785.82|1787.98|1785.58|1789.04|1786.64|1787.86|1785.46|0
1640951100000|2021-12-31 11:45:00|1788.22|1785.82|1787.74|1785.34|1788.22|1785.82|1787.5|1785.1|0
1640951400000|2021-12-31 11:50:00|1787.98|1785.58|1786.55|1784.15|1787.98|1785.58|1785.61|1783.21|0
1640951700000|2021-12-31 11:55:00|1786.79|1784.39|1785.37|1782.97|1787.03|1784.63|1784.18|1781.78|0
1640952000000|2021-12-31 12:00:00|1785.61|1783.21|1783.47|1781.07|1785.61|1783.21|1783.47|1781.07|0
1640952300000|2021-12-31 12:05:00|1783|1780.6|1780.68|1778.28|1783.71|1781.31|1779.97|1777.57|0
1640952600000|2021-12-31 12:10:00|1780.92|1778.52|1783.49|1781.09|1784.2|1781.8|1780.92|1778.52|0
1640952900000|2021-12-31 12:15:00|1783.97|1781.57|1785.15|1782.75|1785.39|1782.99|1783.73|1781.33|0
1640953200000|2021-12-31 12:20:00|1784.91|1782.51|1786.81|1784.41|1786.81|1784.41|1784.68|1782.28|0
1640953500000|2021-12-31 12:25:00|1787.05|1784.65|1788|1785.6|1788|1785.6|1786.34|1783.94|0
1640953800000|2021-12-31 12:30:00|1788.11|1785.71|1788.23|1785.83|1788.71|1786.31|1787.64|1785.24|0
1640954100000|2021-12-31 12:35:00|1788|1785.6|1787.79|1785.39|1788.26|1785.86|1787.34|1784.94|0
1640954400000|2021-12-31 12:40:00|1787.66|1785.26|1790.63|1788.23|1790.87|1788.47|1787.66|1785.26|0
1640954700000|2021-12-31 12:45:00|1790.4|1788|1790.4|1788|1791.11|1788.71|1790.16|1787.76|0
1640955000000|2021-12-31 12:50:00|1790.51|1788.11|1791.11|1788.71|1791.11|1788.71|1790.16|1787.76|0
1640955300000|2021-12-31 12:55:00|1790.87|1788.47|1790.39|1787.99|1791.58|1789.18|1790.16|1787.76|0
1640955600000|2021-12-31 13:00:00|1790.63|1788.23|1789.68|1787.28|1790.63|1788.23|1788.97|1786.57|0
1640955900000|2021-12-31 13:05:00|1789.44|1787.04|1789.44|1787.04|1790.16|1787.76|1788.73|1786.33|0
1640956200000|2021-12-31 13:10:00|1789.68|1787.28|1789.2|1786.8|1790.63|1788.23|1789.2|1786.8|0
1640956500000|2021-12-31 13:15:00|1789.32|1786.92|1789.92|1787.52|1790.39|1787.99|1788.97|1786.57|0
1640956800000|2021-12-31 13:20:00|1790.15|1787.75|1789.91|1787.51|1790.15|1787.75|1789.2|1786.8|0
1640957100000|2021-12-31 13:25:00|1790.03|1787.63|1790.15|1787.75|1790.39|1787.99|1789.91|1787.51|0
1640957400000|2021-12-31 13:30:00|1790.03|1787.63|1789.67|1787.27|1790.39|1787.99|1789.67|1787.27|0
1640957700000|2021-12-31 13:35:00|1789.91|1787.51|1791.57|1789.17|1792.76|1790.36|1789.2|1786.8|0
1640958000000|2021-12-31 13:40:00|1791.69|1789.29|1792.05|1789.65|1792.29|1789.89|1790.86|1788.46|0
1640958300000|2021-12-31 13:45:00|1791.81|1789.41|1790.86|1788.46|1792.05|1789.65|1790.38|1787.98|0
1640958600000|2021-12-31 13:50:00|1790.38|1787.98|1791.81|1789.41|1792.05|1789.65|1789.2|1786.8|0
1640958900000|2021-12-31 13:55:00|1791.57|1789.17|1790.14|1787.74|1792.05|1789.65|1790.02|1787.62|0
1640959200000|2021-12-31 14:00:00|1790.38|1787.98|1790.86|1788.46|1791.81|1789.41|1789.91|1787.51|0
1640959500000|2021-12-31 14:05:00|1791.09|1788.69|1791.81|1789.41|1792.28|1789.88|1791.09|1788.69|0
1640959800000|2021-12-31 14:10:00|1792.04|1789.64|1791.09|1788.69|1792.04|1789.64|1790.85|1788.45|0
1640960100000|2021-12-31 14:15:00|1791.33|1788.93|1789.9|1787.5|1791.8|1789.4|1789.19|1786.79|0
1640960400000|2021-12-31 14:20:00|1790.38|1787.98|1790.14|1787.74|1791.09|1788.69|1789.67|1787.27|0
1640960700000|2021-12-31 14:25:00|1789.9|1787.5|1789.43|1787.03|1790.38|1787.98|1789.43|1787.03|0
1640961000000|2021-12-31 14:30:00|1789.66|1787.26|1800.26|1797.86|1800.26|1797.86|1788.95|1786.55|0
1640961300000|2021-12-31 14:35:00|1800.03|1797.63|1799.79|1797.39|1800.98|1798.58|1797.89|1795.49|0
1640961600000|2021-12-31 14:40:00|1800.03|1797.63|1793.37|1790.97|1801.69|1799.29|1793.37|1790.97|0
1640961900000|2021-12-31 14:45:00|1793.85|1791.45|1791.47|1789.07|1795.99|1793.59|1789.81|1787.41|0
1640962200000|2021-12-31 14:50:00|1791.71|1789.31|1795.27|1792.87|1795.51|1793.11|1790.76|1788.36|0
1640962500000|2021-12-31 14:55:00|1795.51|1793.11|1791|1788.6|1797.65|1795.25|1788.39|1785.99|0
1640962800000|2021-12-31 15:00:00|1790.52|1788.12|1788.62|1786.22|1792.06|1789.66|1782.93|1780.53|0
1640963100000|2021-12-31 15:05:00|1788.39|1785.99|1792.01|1789.61|1794.79|1792.39|1787.91|1785.51|0
1640963400000|2021-12-31 15:10:00|1792.24|1789.84|1790.58|1788.18|1793.19|1790.79|1789.63|1787.23|0
1640963700000|2021-12-31 15:15:00|1790.34|1787.94|1794.62|1792.22|1795.57|1793.17|1789.87|1787.47|0
1640964000000|2021-12-31 15:20:00|1793.9|1791.5|1790.1|1787.7|1793.9|1791.5|1789.63|1787.23|0
1640964300000|2021-12-31 15:25:00|1789.87|1787.47|1792.95|1790.55|1793.66|1791.26|1789.63|1787.23|0
1640964600000|2021-12-31 15:30:00|1793.43|1791.03|1787.08|1784.68|1793.43|1791.03|1786.84|1784.44|0
1640964900000|2021-12-31 15:35:00|1787.31|1784.91|1787.07|1784.67|1789.21|1786.81|1785.17|1782.77|0
1640965200000|2021-12-31 15:40:00|1786.71|1784.31|1787.98|1785.58|1787.98|1785.58|1783.99|1781.59|0
1640965500000|2021-12-31 15:45:00|1788.45|1786.05|1787.26|1784.86|1788.93|1786.53|1786.08|1783.68|0
1640965800000|2021-12-31 15:50:00|1787.5|1785.1|1789.88|1787.48|1790.35|1787.95|1784.89|1782.49|0
1640966100000|2021-12-31 15:55:00|1789.64|1787.24|1790.7|1788.3|1791.54|1789.14|1789.4|1787|0
1640966400000|2021-12-31 16:00:00|1791.06|1788.66|1789.16|1786.76|1792.72|1790.32|1787.5|1785.1|0
1640966700000|2021-12-31 16:05:00|1788.92|1786.52|1788.69|1786.29|1789.4|1787|1787.02|1784.62|0
1640967000000|2021-12-31 16:10:00|1788.45|1786.05|1789.4|1787|1791.89|1789.49|1787.74|1785.34|0
1640967300000|2021-12-31 16:15:00|1789.16|1786.76|1791.53|1789.13|1792.48|1790.08|1788.68|1786.28|0
1640967600000|2021-12-31 16:20:00|1791.3|1788.9|1791.77|1789.37|1792.48|1790.08|1791.3|1788.9|0
1640967900000|2021-12-31 16:25:00|1791.53|1789.13|1792.01|1789.61|1792.48|1790.08|1791.53|1789.13|0
1640968200000|2021-12-31 16:30:00|1791.77|1789.37|1790.34|1787.94|1792.48|1790.08|1789.87|1787.47|0
1640968500000|2021-12-31 16:35:00|1790.58|1788.18|1789.87|1787.47|1790.58|1788.18|1788.68|1786.28|0
1640968800000|2021-12-31 16:40:00|1790.1|1787.7|1791.05|1788.65|1791.29|1788.89|1789.63|1787.23|0
1640969100000|2021-12-31 16:45:00|1791.29|1788.89|1790.34|1787.94|1792|1789.6|1789.63|1787.23|0
1640969400000|2021-12-31 16:50:00|1790.1|1787.7|1788.2|1785.8|1790.1|1787.7|1786.3|1783.9|0
1640969700000|2021-12-31 16:55:00|1787.96|1785.56|1786.54|1784.14|1789.39|1786.99|1786.3|1783.9|0
1640970000000|2021-12-31 17:00:00|1786.78|1784.38|1788.67|1786.27|1789.15|1786.75|1784.4|1782|0
1640970300000|2021-12-31 17:05:00|1788.44|1786.04|1787.96|1785.56|1789.62|1787.22|1787.96|1785.56|0
1640970600000|2021-12-31 17:10:00|1788.2|1785.8|1787.01|1784.61|1788.91|1786.51|1786.06|1783.66|0
1640970900000|2021-12-31 17:15:00|1786.77|1784.37|1783.92|1781.52|1786.77|1784.37|1783.21|1780.81|0
1640971200000|2021-12-31 17:20:00|1783.69|1781.29|1785.82|1783.42|1786.3|1783.9|1783.21|1780.81|0
1640971500000|2021-12-31 17:25:00|1785.58|1783.18|1785.11|1782.71|1787.25|1784.85|1785.11|1782.71|0
1640971800000|2021-12-31 17:30:00|1785.35|1782.95|1784.87|1782.47|1785.82|1783.42|1784.39|1781.99|0
1640972100000|2021-12-31 17:35:00|1785.11|1782.71|1789.85|1787.45|1789.85|1787.45|1784.87|1782.47|0
1640972400000|2021-12-31 17:40:00|1789.62|1787.22|1789.85|1787.45|1790.33|1787.93|1789.62|1787.22|0
1640972700000|2021-12-31 17:45:00|1790.09|1787.69|1788.19|1785.79|1790.09|1787.69|1787.95|1785.55|0
1640973000000|2021-12-31 17:50:00|1788.43|1786.03|1790.09|1787.69|1790.33|1787.93|1788.43|1786.03|0
1640973300000|2021-12-31 17:55:00|1789.85|1787.45|1793.82|1791.42|1794.88|1792.48|1789.85|1787.45|0
1640973600000|2021-12-31 18:00:00|1794.29|1791.89|1794.53|1792.13|1795.01|1792.61|1793.1|1790.7|0
1640973900000|2021-12-31 18:05:00|1794.77|1792.37|1794.53|1792.13|1795.96|1793.56|1794.05|1791.65|0
1640974200000|2021-12-31 18:10:00|1794.29|1791.89|1794.29|1791.89|1795.24|1792.84|1794.05|1791.65|0
1640974500000|2021-12-31 18:15:00|1794.05|1791.65|1793.58|1791.18|1795|1792.6|1793.1|1790.7|0
1640974800000|2021-12-31 18:20:00|1793.34|1790.94|1794.29|1791.89|1795.48|1793.08|1793.1|1790.7|0
1640975100000|2021-12-31 18:25:00|1794.05|1791.65|1795.48|1793.08|1795.71|1793.31|1793.81|1791.41|0
1640975400000|2021-12-31 18:30:00|1795.71|1793.31|1796.66|1794.26|1797.14|1794.74|1793.34|1790.94|0
1640975700000|2021-12-31 18:35:00|1796.43|1794.03|1794.52|1792.12|1797.14|1794.74|1794.52|1792.12|0
1640976000000|2021-12-31 18:40:00|1794.76|1792.36|1792.38|1789.98|1794.76|1792.36|1792.38|1789.98|0
1640976300000|2021-12-31 18:45:00|1792.15|1789.75|1792.62|1790.22|1793.1|1790.7|1791.67|1789.27|0
1640976600000|2021-12-31 18:50:00|1792.38|1789.98|1793.81|1791.41|1793.81|1791.41|1791.91|1789.51|0
1640976900000|2021-12-31 18:55:00|1793.57|1791.17|1795.71|1793.31|1795.71|1793.31|1793.57|1791.17|0
1640977200000|2021-12-31 19:00:00|1795.95|1793.55|1796.66|1794.26|1797.37|1794.97|1794.99|1792.59|0
1640977500000|2021-12-31 19:05:00|1796.9|1794.5|1796.42|1794.02|1799.03|1796.63|1796.3|1793.9|0
1640977800000|2021-12-31 19:10:00|1796.18|1793.78|1795.23|1792.83|1796.89|1794.49|1794.75|1792.35|0
1640978100000|2021-12-31 19:15:00|1794.99|1792.59|1792.38|1789.98|1795.23|1792.83|1791.9|1789.5|0
1640978400000|2021-12-31 19:20:00|1792.14|1789.74|1791.66|1789.26|1793.33|1790.93|1791.42|1789.02|0
1640978700000|2021-12-31 19:25:00|1791.9|1789.5|1793.32|1790.92|1794.04|1791.64|1791.42|1789.02|0
1640979000000|2021-12-31 19:30:00|1793.2|1790.8|1794.27|1791.87|1795.7|1793.3|1793.2|1790.8|0
1640979300000|2021-12-31 19:35:00|1794.04|1791.64|1795.22|1792.82|1795.22|1792.82|1793.32|1790.92|0
1640979600000|2021-12-31 19:40:00|1794.99|1792.59|1794.75|1792.35|1795.7|1793.3|1794.27|1791.87|0
1640979900000|2021-12-31 19:45:00|1794.51|1792.11|1793.15|1790.75|1794.75|1792.35|1792.44|1790.04|0
1640980200000|2021-12-31 19:50:00|1793.39|1790.99|1791.96|1789.56|1793.86|1791.46|1791.96|1789.56|0
1640980500000|2021-12-31 19:55:00|1792.2|1789.8|1791.72|1789.32|1792.67|1790.27|1790.06|1787.66|0
1640980800000|2021-12-31 20:00:00|1791.48|1789.08|1794.57|1792.17|1796.24|1793.84|1791.48|1789.08|0
1640981100000|2021-12-31 20:05:00|1794.34|1791.94|1794.1|1791.7|1794.81|1792.41|1792.91|1790.51|0
1640981400000|2021-12-31 20:10:00|1794.34|1791.94|1792.2|1789.8|1795.29|1792.89|1791.96|1789.56|0
1640981700000|2021-12-31 20:15:00|1791.96|1789.56|1794.57|1792.17|1794.57|1792.17|1791.24|1788.84|0
1640982000000|2021-12-31 20:20:00|1794.33|1791.93|1794.1|1791.7|1794.33|1791.93|1792.19|1789.79|0
1640982300000|2021-12-31 20:25:00|1793.86|1791.46|1796.71|1794.31|1797.66|1795.26|1793.62|1791.22|0
1640982600000|2021-12-31 20:30:00|1796.95|1794.55|1793.14|1790.74|1798.14|1795.74|1792.67|1790.27|0
1640982900000|2021-12-31 20:35:00|1793.49|1791.09|1794.09|1791.69|1794.09|1791.69|1792.43|1790.03|0
1640983200000|2021-12-31 20:40:00|1794.33|1791.93|1796.71|1794.31|1796.95|1794.55|1793.85|1791.45|0
1640983500000|2021-12-31 20:45:00|1796.47|1794.07|1794.57|1792.17|1799.09|1796.69|1794.57|1792.17|0
1640983800000|2021-12-31 20:50:00|1794.44|1792.04|1783.16|1780.76|1794.44|1792.04|1782.92|1780.52|0
1640984100000|2021-12-31 20:55:00|1782.92|1780.52|1780.54|1778.14|1784.82|1782.42|1780.54|1778.14|0
1640984400000|2021-12-31 21:00:00|1781.25|1778.85|1785.77|1783.37|1788.38|1785.98|1781.25|1778.85|0
1640984700000|2021-12-31 21:05:00|1785.53|1783.13|1785.29|1782.89|1786.24|1783.84|1784.58|1782.18|0
1640985000000|2021-12-31 21:10:00|1785.53|1783.13|1786.72|1784.32|1786.95|1784.55|1784.58|1782.18|0
1641197100000|2022-01-03 08:05:00|1798.78|1796.38|1797.82|1795.42|1799.73|1797.33|1797.82|1795.42|0
1641197400000|2022-01-03 08:10:00|1798.06|1795.66|1799.01|1796.61|1799.01|1796.61|1797.58|1795.18|0
1641197700000|2022-01-03 08:15:00|1799.13|1796.73|1799.01|1796.61|1800.68|1798.28|1799.01|1796.61|0
1641198000000|2022-01-03 08:20:00|1799.49|1797.09|1799.72|1797.32|1800.2|1797.8|1799.01|1796.61|0
1641198300000|2022-01-03 08:25:00|1799.49|1797.09|1800.2|1797.8|1800.2|1797.8|1799.25|1796.85|0
1641198600000|2022-01-03 08:30:00|1800.44|1798.04|1799.48|1797.08|1800.44|1798.04|1799.25|1796.85|0
1641198900000|2022-01-03 08:35:00|1799.6|1797.2|1800.44|1798.04|1800.91|1798.51|1799.48|1797.08|0
1641199200000|2022-01-03 08:40:00|1800.31|1797.91|1799.72|1797.32|1800.67|1798.27|1799.48|1797.08|0
1641199500000|2022-01-03 08:45:00|1799.96|1797.56|1798.77|1796.37|1800.2|1797.8|1798.77|1796.37|0
1641199800000|2022-01-03 08:50:00|1799.01|1796.61|1797.34|1794.94|1799.01|1796.61|1797.1|1794.7|0
1641200100000|2022-01-03 08:55:00|1797.21|1794.81|1797.34|1794.94|1798.05|1795.65|1796.74|1794.34|0
1641200400000|2022-01-03 09:00:00|1797.58|1795.18|1796.86|1794.46|1798.53|1796.13|1796.38|1793.98|0
1641200700000|2022-01-03 09:05:00|1796.97|1794.57|1796.15|1793.75|1796.97|1794.57|1795.19|1792.79|0
1641201000000|2022-01-03 09:10:00|1795.91|1793.51|1799.24|1796.84|1799.48|1797.08|1795.91|1793.51|0
1641201300000|2022-01-03 09:15:00|1799.35|1796.95|1797.21|1794.81|1799.48|1797.08|1796.86|1794.46|0
1641201600000|2022-01-03 09:20:00|1797.33|1794.93|1799.24|1796.84|1799.24|1796.84|1797.33|1794.93|0
1641201900000|2022-01-03 09:25:00|1799|1796.6|1799|1796.6|1799.83|1797.43|1798.28|1795.88|0
1641202200000|2022-01-03 09:30:00|1799.24|1796.84|1799.59|1797.19|1799.71|1797.31|1798.28|1795.88|0
1641202500000|2022-01-03 09:35:00|1799.47|1797.07|1799.11|1796.71|1799.95|1797.55|1798.76|1796.36|0
1641202800000|2022-01-03 09:40:00|1798.76|1796.36|1799.11|1796.71|1799.47|1797.07|1798.28|1795.88|0
1641203100000|2022-01-03 09:45:00|1799.35|1796.95|1800.66|1798.26|1800.66|1798.26|1798.76|1796.36|0
1641203400000|2022-01-03 09:50:00|1800.42|1798.02|1801.85|1799.45|1802.57|1800.17|1800.42|1798.02|0
1641203700000|2022-01-03 09:55:00|1801.96|1799.56|1803.28|1800.88|1803.52|1801.12|1801.61|1799.21|0
1641204000000|2022-01-03 10:00:00|1803.52|1801.12|1802.56|1800.16|1803.52|1801.12|1802.2|1799.8|0
1641204300000|2022-01-03 10:05:00|1802.68|1800.28|1803.15|1800.75|1803.28|1800.88|1802.56|1800.16|0
1641204600000|2022-01-03 10:10:00|1803.04|1800.64|1804.7|1802.3|1804.7|1802.3|1803.04|1800.64|0
1641204900000|2022-01-03 10:15:00|1804.94|1802.54|1804.7|1802.3|1805.66|1803.26|1804.47|1802.07|0
1641205200000|2022-01-03 10:20:00|1804.94|1802.54|1806.01|1803.61|1807.08|1804.68|1804.94|1802.54|0
1641205500000|2022-01-03 10:25:00|1806.25|1803.85|1807.56|1805.16|1807.56|1805.16|1806.13|1803.73|0
1641205800000|2022-01-03 10:30:00|1807.32|1804.92|1806.84|1804.44|1807.44|1805.04|1806.37|1803.97|0
1641206100000|2022-01-03 10:35:00|1807.08|1804.68|1807.32|1804.92|1807.8|1805.4|1806.61|1804.21|0
1641206400000|2022-01-03 10:40:00|1807.08|1804.68|1807.32|1804.92|1807.32|1804.92|1806.6|1804.2|0
1641206700000|2022-01-03 10:45:00|1807.19|1804.79|1807.19|1804.79|1807.32|1804.92|1807.08|1804.68|0
1641207000000|2022-01-03 10:50:00|1807.32|1804.92|1807.32|1804.92|1807.56|1805.16|1806.6|1804.2|0
1641207300000|2022-01-03 10:55:00|1807.55|1805.15|1808.03|1805.63|1808.27|1805.87|1807.32|1804.92|0
1641207600000|2022-01-03 11:00:00|1808.27|1805.87|1809.94|1807.54|1810.29|1807.89|1808.27|1805.87|0
1641207900000|2022-01-03 11:05:00|1810.17|1807.77|1810.17|1807.77|1810.89|1808.49|1809.94|1807.54|0
1641208200000|2022-01-03 11:10:00|1810.41|1808.01|1809.93|1807.53|1811.13|1808.73|1809.93|1807.53|0
1641208500000|2022-01-03 11:15:00|1810.17|1807.77|1810.65|1808.25|1810.65|1808.25|1809.93|1807.53|0
1641208800000|2022-01-03 11:20:00|1810.89|1808.49|1811.12|1808.72|1811.36|1808.96|1810.89|1808.49|0
1641209100000|2022-01-03 11:25:00|1811.36|1808.96|1809.93|1807.53|1811.6|1809.2|1809.22|1806.82|0
1641209400000|2022-01-03 11:30:00|1810.05|1807.65|1810.64|1808.24|1811|1808.6|1809.93|1807.53|0
1641209700000|2022-01-03 11:35:00|1810.52|1808.12|1811.12|1808.72|1811.36|1808.96|1809.93|1807.53|0
1641210000000|2022-01-03 11:40:00|1810.88|1808.48|1810.28|1807.88|1810.88|1808.48|1809.93|1807.53|0
1641210300000|2022-01-03 11:45:00|1810.17|1807.77|1810.17|1807.77|1810.4|1808|1809.69|1807.29|0
1641210600000|2022-01-03 11:50:00|1809.93|1807.53|1810.52|1808.12|1810.88|1808.48|1809.93|1807.53|0
1641210900000|2022-01-03 11:55:00|1810.64|1808.24|1811.12|1808.72|1811.36|1808.96|1810.4|1808|0
1641211200000|2022-01-03 12:00:00|1810.88|1808.48|1809.92|1807.52|1810.88|1808.48|1809.69|1807.29|0
1641211500000|2022-01-03 12:05:00|1809.45|1807.05|1808.02|1805.62|1809.8|1807.4|1808.02|1805.62|0
1641211800000|2022-01-03 12:10:00|1808.26|1805.86|1808.85|1806.45|1809.45|1807.05|1808.02|1805.62|0
1641212100000|2022-01-03 12:15:00|1808.73|1806.33|1809.44|1807.04|1809.68|1807.28|1808.73|1806.33|0
1641212400000|2022-01-03 12:20:00|1809.21|1806.81|1808.01|1805.61|1809.68|1807.28|1808.01|1805.61|0
1641212700000|2022-01-03 12:25:00|1808.13|1805.73|1808.25|1805.85|1809.2|1806.8|1807.54|1805.14|0
1641213000000|2022-01-03 12:30:00|1808.01|1805.61|1807.54|1805.14|1808.01|1805.61|1806.34|1803.94|0
1641213300000|2022-01-03 12:35:00|1807.41|1805.01|1807.77|1805.37|1807.77|1805.37|1806.82|1804.42|0
1641213600000|2022-01-03 12:40:00|1807.53|1805.13|1806.82|1804.42|1808.25|1805.85|1806.82|1804.42|0
1641213900000|2022-01-03 12:45:00|1807.06|1804.66|1806.34|1803.94|1807.06|1804.66|1804.67|1802.27|0
1641214200000|2022-01-03 12:50:00|1806.1|1803.7|1806.34|1803.94|1807.06|1804.66|1806.1|1803.7|0
1641214500000|2022-01-03 12:55:00|1805.86|1803.46|1805.15|1802.75|1806.1|1803.7|1804.91|1802.51|0
1641214800000|2022-01-03 13:00:00|1804.67|1802.27|1805.86|1803.46|1805.86|1803.46|1804.67|1802.27|0
1641215100000|2022-01-03 13:05:00|1805.62|1803.22|1805.38|1802.98|1805.86|1803.46|1804.43|1802.03|0
1641215400000|2022-01-03 13:10:00|1805.62|1803.22|1805.15|1802.75|1805.62|1803.22|1804.91|1802.51|0
1641215700000|2022-01-03 13:15:00|1804.91|1802.51|1804.22|1801.82|1805.41|1803.01|1803.74|1801.34|0
1641216000000|2022-01-03 13:20:00|1803.98|1801.58|1804.69|1802.29|1804.69|1802.29|1803.74|1801.34|0
1641216300000|2022-01-03 13:25:00|1804.93|1802.53|1805.17|1802.77|1805.41|1803.01|1803.98|1801.58|0
1641216600000|2022-01-03 13:30:00|1804.93|1802.53|1803.26|1800.86|1805.65|1803.25|1802.79|1800.39|0
1641216900000|2022-01-03 13:35:00|1803.14|1800.74|1803.26|1800.86|1804.21|1801.81|1803.02|1800.62|0
1641217200000|2022-01-03 13:40:00|1803.02|1800.62|1802.55|1800.15|1803.5|1801.1|1801.83|1799.43|0
1641217500000|2022-01-03 13:45:00|1802.31|1799.91|1803.97|1801.57|1803.97|1801.57|1802.31|1799.91|0
1641217800000|2022-01-03 13:50:00|1803.74|1801.34|1803.26|1800.86|1804.21|1801.81|1802.78|1800.38|0
1641218100000|2022-01-03 13:55:00|1803.37|1800.97|1796.11|1793.71|1803.5|1801.1|1796.11|1793.71|0
1641218400000|2022-01-03 14:00:00|1796.59|1794.19|1795.64|1793.24|1797.3|1794.9|1793.97|1791.57|0
1641218700000|2022-01-03 14:05:00|1795.87|1793.47|1796.82|1794.42|1796.82|1794.42|1793.49|1791.09|0
1641219000000|2022-01-03 14:10:00|1797.06|1794.66|1798.01|1795.61|1798.01|1795.61|1795.63|1793.23|0
1641219300000|2022-01-03 14:15:00|1797.78|1795.38|1798.73|1796.33|1799.2|1796.8|1796.11|1793.71|0
1641219600000|2022-01-03 14:20:00|1798.6|1796.2|1797.77|1795.37|1798.6|1796.2|1796.82|1794.42|0
1641219900000|2022-01-03 14:25:00|1797.54|1795.14|1793.96|1791.56|1798.01|1795.61|1793.49|1791.09|0
1641220200000|2022-01-03 14:30:00|1794.2|1791.8|1801.34|1798.94|1801.82|1799.42|1793.73|1791.33|0
1641220500000|2022-01-03 14:35:00|1800.87|1798.47|1802.06|1799.66|1806.82|1804.42|1799.44|1797.04|0
1641220800000|2022-01-03 14:40:00|1803.49|1801.09|1800.74|1798.34|1803.96|1801.56|1800.15|1797.75|0
1641221100000|2022-01-03 14:45:00|1801.58|1799.18|1779.62|1777.22|1801.82|1799.42|1776.35|1773.95|0
1641221400000|2022-01-03 14:50:00|1779.93|1777.53|1780.24|1777.84|1785.16|1782.76|1770.42|1768.02|0
1641221700000|2022-01-03 14:55:00|1780.95|1778.55|1780.67|1778.27|1785.71|1783.31|1776.19|1773.79|0
1641222000000|2022-01-03 15:00:00|1780.91|1778.51|1783.53|1781.13|1788.16|1785.76|1779.72|1777.32|0
1641222300000|2022-01-03 15:05:00|1782.57|1780.17|1783.52|1781.12|1786.14|1783.74|1781.15|1778.75|0
1641222600000|2022-01-03 15:10:00|1783.76|1781.36|1791.37|1788.97|1792.56|1790.16|1783.76|1781.36|0
1641222900000|2022-01-03 15:15:00|1791.61|1789.21|1792.56|1790.16|1794.94|1792.54|1789.47|1787.07|0
1641223200000|2022-01-03 15:20:00|1792.08|1789.68|1792.8|1790.4|1792.8|1790.4|1786.85|1784.45|0
1641223500000|2022-01-03 15:25:00|1793.03|1790.63|1797.79|1795.39|1797.79|1795.39|1791.61|1789.21|0
1641223800000|2022-01-03 15:30:00|1798.03|1795.63|1791.13|1788.73|1798.03|1795.63|1787.32|1784.92|0
1641224100000|2022-01-03 15:35:00|1791.37|1788.97|1790.53|1788.13|1792.56|1790.16|1789.1|1786.7|0
1641224400000|2022-01-03 15:40:00|1790.41|1788.01|1789.34|1786.94|1793.5|1791.1|1788.39|1785.99|0
1641224700000|2022-01-03 15:45:00|1789.1|1786.7|1792.91|1790.51|1793.86|1791.46|1788.15|1785.75|0
1641225000000|2022-01-03 15:50:00|1793.15|1790.75|1791.88|1789.48|1793.38|1790.98|1790.05|1787.65|0
1641225300000|2022-01-03 15:55:00|1792.35|1789.95|1792.35|1789.95|1793.3|1790.9|1789.74|1787.34|0
1641225600000|2022-01-03 16:00:00|1792.11|1789.71|1790.69|1788.29|1793.07|1790.67|1788.78|1786.38|0
1641225900000|2022-01-03 16:05:00|1790.45|1788.05|1787.35|1784.95|1792.11|1789.71|1786.16|1783.76|0
1641226200000|2022-01-03 16:10:00|1787.12|1784.72|1783.55|1781.15|1787.59|1785.19|1783.07|1780.67|0
1641226500000|2022-01-03 16:15:00|1783.79|1781.39|1783.78|1781.38|1785.21|1782.81|1781.88|1779.48|0
1641226800000|2022-01-03 16:20:00|1783.55|1781.15|1786.16|1783.76|1786.88|1784.48|1781.88|1779.48|0
1641227100000|2022-01-03 16:25:00|1785.69|1783.29|1786.16|1783.76|1786.64|1784.24|1783.78|1781.38|0
1641227400000|2022-01-03 16:30:00|1785.45|1783.05|1782.83|1780.43|1785.68|1783.28|1782.35|1779.95|0
1641227700000|2022-01-03 16:35:00|1783.07|1780.67|1776.89|1774.49|1783.54|1781.14|1775.94|1773.54|0
1641228000000|2022-01-03 16:40:00|1777.12|1774.72|1784.26|1781.86|1784.26|1781.86|1777.12|1774.72|0
1641228300000|2022-01-03 16:45:00|1784.02|1781.62|1785.44|1783.04|1788.77|1786.37|1783.07|1780.67|0
1641228600000|2022-01-03 16:50:00|1785.68|1783.28|1784.61|1782.21|1786.63|1784.23|1781.88|1779.48|0
1641228900000|2022-01-03 16:55:00|1784.73|1782.33|1784.73|1782.33|1786.16|1783.76|1783.06|1780.66|0
1641229200000|2022-01-03 17:00:00|1784.49|1782.09|1784.73|1782.33|1785.2|1782.8|1781.4|1779|0
1641229500000|2022-01-03 17:05:00|1784.96|1782.56|1785.68|1783.28|1786.39|1783.99|1782.35|1779.95|0
1641229800000|2022-01-03 17:10:00|1785.91|1783.51|1786.63|1784.23|1786.63|1784.23|1783.06|1780.66|0
1641230100000|2022-01-03 17:15:00|1786.39|1783.99|1786.63|1784.23|1787.1|1784.7|1785.2|1782.8|0
1641230400000|2022-01-03 17:20:00|1786.86|1784.46|1789.72|1787.32|1790.43|1788.03|1786.86|1784.46|0
1641230700000|2022-01-03 17:25:00|1789.59|1787.19|1789.72|1787.32|1789.96|1787.56|1788.29|1785.89|0
1641231000000|2022-01-03 17:30:00|1789.95|1787.55|1788.53|1786.13|1789.95|1787.55|1787.81|1785.41|0
1641231300000|2022-01-03 17:35:00|1788.76|1786.36|1787.57|1785.17|1789.24|1786.84|1786.86|1784.46|0
1641231600000|2022-01-03 17:40:00|1787.34|1784.94|1787.1|1784.7|1788.05|1785.65|1785.43|1783.03|0
1641231900000|2022-01-03 17:45:00|1787.57|1785.17|1788.29|1785.89|1788.76|1786.36|1787.57|1785.17|0
1641232200000|2022-01-03 17:50:00|1788.52|1786.12|1786.14|1783.74|1789.71|1787.31|1786.14|1783.74|0
1641232500000|2022-01-03 17:55:00|1786.38|1783.98|1786.38|1783.98|1787.33|1784.93|1785.91|1783.51|0
1641232800000|2022-01-03 18:00:00|1786.62|1784.22|1786.86|1784.46|1787.09|1784.69|1784.72|1782.32|0
1641233100000|2022-01-03 18:05:00|1787.09|1784.69|1785.19|1782.79|1787.09|1784.69|1784.95|1782.55|0
1641233400000|2022-01-03 18:10:00|1784.95|1782.55|1789.47|1787.07|1791.37|1788.97|1784|1781.6|0
1641233700000|2022-01-03 18:15:00|1789.23|1786.83|1789.95|1787.55|1791.13|1788.73|1788.76|1786.36|0
1641234000000|2022-01-03 18:20:00|1790.18|1787.78|1790.42|1788.02|1791.61|1789.21|1790.18|1787.78|0
1641234300000|2022-01-03 18:25:00|1790.66|1788.26|1790.89|1788.49|1792.08|1789.68|1790.42|1788.02|0
1641234600000|2022-01-03 18:30:00|1791.37|1788.97|1789.94|1787.54|1792.08|1789.68|1789.23|1786.83|0
1641234900000|2022-01-03 18:35:00|1790.18|1787.78|1790.18|1787.78|1790.89|1788.49|1789.7|1787.3|0
1641235200000|2022-01-03 18:40:00|1789.94|1787.54|1793.99|1791.59|1794.22|1791.82|1789.47|1787.07|0
1641235500000|2022-01-03 18:45:00|1794.22|1791.82|1793.98|1791.58|1794.22|1791.82|1792.32|1789.92|0
1641235800000|2022-01-03 18:50:00|1794.22|1791.82|1796.6|1794.2|1796.6|1794.2|1793.98|1791.58|0
1641236100000|2022-01-03 18:55:00|1796.84|1794.44|1797.31|1794.91|1797.55|1795.15|1795.89|1793.49|0
1641236400000|2022-01-03 19:00:00|1797.08|1794.68|1797.08|1794.68|1798.5|1796.1|1796.12|1793.72|0
1641236700000|2022-01-03 19:05:00|1796.84|1794.44|1799.69|1797.29|1800.41|1798.01|1796.12|1793.72|0
1641237000000|2022-01-03 19:10:00|1799.46|1797.06|1798.98|1796.58|1799.93|1797.53|1798.5|1796.1|0
1641237300000|2022-01-03 19:15:00|1798.74|1796.34|1798.98|1796.58|1800.17|1797.77|1797.79|1795.39|0
1641237600000|2022-01-03 19:20:00|1799.22|1796.82|1797.44|1795.04|1799.22|1796.82|1797.2|1794.8|0
1641237900000|2022-01-03 19:25:00|1797.68|1795.28|1799.34|1796.94|1799.34|1796.94|1797.2|1794.8|0
1641238200000|2022-01-03 19:30:00|1799.1|1796.7|1798.15|1795.75|1800.29|1797.89|1798.15|1795.75|0
1641238500000|2022-01-03 19:35:00|1798.39|1795.99|1800.53|1798.13|1800.53|1798.13|1797.91|1795.51|0
1641238800000|2022-01-03 19:40:00|1801.24|1798.84|1805.77|1803.37|1806.24|1803.84|1801.24|1798.84|0
1641239100000|2022-01-03 19:45:00|1805.53|1803.13|1804.58|1802.18|1806.48|1804.08|1803.86|1801.46|0
1641239400000|2022-01-03 19:50:00|1804.81|1802.41|1803.86|1801.46|1805.53|1803.13|1803.39|1800.99|0
1641239700000|2022-01-03 19:55:00|1803.62|1801.22|1802.19|1799.79|1803.62|1801.22|1801.72|1799.32|0
1641240000000|2022-01-03 20:00:00|1801.95|1799.55|1802.91|1800.51|1803.62|1801.22|1800.29|1797.89|0
1641240300000|2022-01-03 20:05:00|1802.67|1800.27|1802.91|1800.51|1803.38|1800.98|1801.24|1798.84|0
1641240600000|2022-01-03 20:10:00|1802.67|1800.27|1803.62|1801.22|1804.57|1802.17|1802.67|1800.27|0
1641240900000|2022-01-03 20:15:00|1803.86|1801.46|1803.38|1800.98|1804.57|1802.17|1802.19|1799.79|0
1641241200000|2022-01-03 20:20:00|1803.86|1801.46|1802.9|1800.5|1805.05|1802.65|1802.66|1800.26|0
1641241500000|2022-01-03 20:25:00|1803.14|1800.74|1803.62|1801.22|1804.57|1802.17|1802.66|1800.26|0
1641241800000|2022-01-03 20:30:00|1803.85|1801.45|1804.81|1802.41|1805.04|1802.64|1802.66|1800.26|0
1641242100000|2022-01-03 20:35:00|1805.04|1802.64|1803.85|1801.45|1806.95|1804.55|1802.9|1800.5|0
1641242400000|2022-01-03 20:40:00|1803.61|1801.21|1799.33|1796.93|1804.09|1801.69|1796.71|1794.31|0
1641242700000|2022-01-03 20:45:00|1799.09|1796.69|1806.47|1804.07|1806.47|1804.07|1798.61|1796.21|0
1641243000000|2022-01-03 20:50:00|1804.33|1801.93|1804.56|1802.16|1806.71|1804.31|1801.23|1798.83|0
1641243300000|2022-01-03 20:55:00|1804.8|1802.4|1806.71|1804.31|1807.18|1804.78|1801.47|1799.07|0
1641243600000|2022-01-03 21:00:00|1807.42|1805.02|1807.42|1805.02|1807.42|1805.02|1805.52|1803.12|0
1641243900000|2022-01-03 21:05:00|1807.66|1805.26|1806.89|1804.49|1808.13|1805.73|1806.23|1803.83|0
1641244200000|2022-01-03 21:10:00|1806.65|1804.25|1805.46|1803.06|1807.13|1804.73|1804.98|1802.58|0
1641244500000|2022-01-03 21:15:00|1805.9|1803.1|1807.56|1804.76|1807.56|1804.76|1805.9|1803.1|0
1641244800000|2022-01-03 21:20:00|1807.8|1805|1807.8|1805|1808.52|1805.72|1807.56|1804.76|0
1641245100000|2022-01-03 21:25:00|1807.56|1804.76|1807.09|1804.29|1808.28|1805.48|1806.85|1804.05|0
1641245400000|2022-01-03 21:30:00|1807.32|1804.52|1807.32|1804.52|1807.56|1804.76|1807.08|1804.28|0
1641245700000|2022-01-03 21:35:00|1807.08|1804.28|1808.27|1805.47|1808.51|1805.71|1807.08|1804.28|0
1641246000000|2022-01-03 21:40:00|1808.04|1805.24|1807.08|1804.28|1808.15|1805.35|1806.84|1804.04|0
1641246300000|2022-01-03 21:45:00|1807.32|1804.52|1805.18|1802.38|1807.32|1804.52|1805.18|1802.38|0
1641246600000|2022-01-03 21:50:00|1805.41|1802.61|1805.65|1802.85|1805.65|1802.85|1805.17|1802.37|0
1641246900000|2022-01-03 21:55:00|1805.77|1802.97|1805.53|1802.73|1805.89|1803.09|1805.17|1802.37|0
1641247200000|2022-01-03 22:00:00|1805.56|1802.76|1805.84|1803.04|1805.84|1803.04|1805.53|1802.73|0
1641247500000|2022-01-03 22:05:00|1805.88|1803.08|1806.02|1803.22|1806.02|1803.22|1805.84|1803.04|0
1641247800000|2022-01-03 22:10:00|1805.98|1803.18|1805.94|1803.14|1805.98|1803.18|1805.91|1803.11|0
1641248100000|2022-01-03 22:15:00|1805.98|1803.18|1806.05|1803.25|1806.05|1803.25|1805.77|1802.97|0
1641248400000|2022-01-03 22:20:00|1805.81|1803.01|1806.19|1803.39|1806.19|1803.39|1805.81|1803.01|0
1641248700000|2022-01-03 22:25:00|1806.02|1803.22|1806.19|1803.39|1806.22|1803.42|1806.02|1803.22|0
1641249000000|2022-01-03 22:30:00|1806.12|1803.32|1806.21|1803.41|1806.22|1803.42|1806.02|1803.22|0
1641249300000|2022-01-03 22:35:00|1806.19|1803.39|1806.04|1803.24|1806.25|1803.45|1806.04|1803.24|0
1641249600000|2022-01-03 22:40:00|1806.01|1803.21|1805.97|1803.17|1806.04|1803.24|1805.97|1803.17|0
1641249900000|2022-01-03 22:45:00|1805.77|1802.97|1805.83|1803.03|1805.87|1803.07|1805.7|1802.9|0
1641250200000|2022-01-03 22:50:00|1805.87|1803.07|1806.12|1803.32|1806.12|1803.32|1805.87|1803.07|0
1641250500000|2022-01-03 22:55:00|1806.14|1803.34|1806.18|1803.38|1806.25|1803.45|1805.91|1803.11|0
1641250800000|2022-01-03 23:00:00|1805.99|1803.19|1806.11|1803.31|1807.18|1804.38|1805.64|1802.84|0
1641251100000|2022-01-03 23:05:00|1806.35|1803.55|1806.83|1804.03|1807.07|1804.27|1806.11|1803.31|0
1641251400000|2022-01-03 23:10:00|1807.07|1804.27|1807.3|1804.5|1807.78|1804.98|1806.35|1803.55|0
1641251700000|2022-01-03 23:15:00|1807.42|1804.62|1806.83|1804.03|1807.54|1804.74|1806.46|1803.66|0
1641252000000|2022-01-03 23:20:00|1807.06|1804.26|1806.35|1803.55|1807.54|1804.74|1806.11|1803.31|0
1641252300000|2022-01-03 23:25:00|1806.46|1803.66|1805.63|1802.83|1806.46|1803.66|1805.63|1802.83|0
1641252600000|2022-01-03 23:30:00|1805.87|1803.07|1805.87|1803.07|1805.87|1803.07|1804.2|1801.4|0
1641252900000|2022-01-03 23:35:00|1805.63|1802.83|1804.68|1801.88|1805.63|1802.83|1804.2|1801.4|0
1641253200000|2022-01-03 23:40:00|1804.79|1801.99|1805.87|1803.07|1805.87|1803.07|1804.44|1801.64|0
1641253500000|2022-01-03 23:45:00|1806.11|1803.31|1805.15|1802.35|1806.11|1803.31|1804.68|1801.88|0
1641253800000|2022-01-03 23:50:00|1804.91|1802.11|1804.67|1801.87|1805.03|1802.23|1803.96|1801.16|0
1641254100000|2022-01-03 23:55:00|1804.55|1801.75|1803.96|1801.16|1804.91|1802.11|1803.25|1800.45|0
1641254400000|2022-01-04 00:00:00|1804.2|1801.4|1804.07|1801.27|1804.67|1801.87|1802.29|1799.49|0
1641254700000|2022-01-04 00:05:00|1803.83|1801.03|1803.24|1800.44|1803.83|1801.03|1802.77|1799.97|0
1641255000000|2022-01-04 00:10:00|1803|1800.2|1803.72|1800.92|1804.2|1801.4|1803|1800.2|0
1641255300000|2022-01-04 00:15:00|1803.96|1801.16|1803.96|1801.16|1804.19|1801.39|1802.53|1799.73|0
1641255600000|2022-01-04 00:20:00|1803.83|1801.03|1803.24|1800.44|1804.19|1801.39|1803|1800.2|0
1641255900000|2022-01-04 00:25:00|1803.48|1800.68|1803.35|1800.55|1804.19|1801.39|1803.24|1800.44|0
1641256200000|2022-01-04 00:30:00|1803.24|1800.44|1803.48|1800.68|1803.95|1801.15|1802.88|1800.08|0
1641256500000|2022-01-04 00:35:00|1803.35|1800.55|1803.48|1800.68|1803.95|1801.15|1803|1800.2|0
1641256800000|2022-01-04 00:40:00|1803.24|1800.44|1803.47|1800.67|1803.71|1800.91|1802.4|1799.6|0
1641257100000|2022-01-04 00:45:00|1803.71|1800.91|1805.14|1802.34|1805.14|1802.34|1803.71|1800.91|0
1641257400000|2022-01-04 00:50:00|1805.38|1802.58|1805.85|1803.05|1806.09|1803.29|1804.9|1802.1|0
1641257700000|2022-01-04 00:55:00|1805.62|1802.82|1805.38|1802.58|1806.68|1803.88|1805.14|1802.34|0
1641258000000|2022-01-04 01:00:00|1805.14|1802.34|1803.95|1801.15|1805.14|1802.34|1803.47|1800.67|0
1641258300000|2022-01-04 01:05:00|1804.18|1801.38|1805.73|1802.93|1805.85|1803.05|1804.18|1801.38|0
1641258600000|2022-01-04 01:10:00|1805.85|1803.05|1806.56|1803.76|1806.56|1803.76|1804.9|1802.1|0
1641258900000|2022-01-04 01:15:00|1806.33|1803.53|1806.09|1803.29|1807.28|1804.48|1806.09|1803.29|0
1641259200000|2022-01-04 01:20:00|1805.85|1803.05|1806.56|1803.76|1806.8|1804|1805.85|1803.05|0
1641259500000|2022-01-04 01:25:00|1806.68|1803.88|1806.32|1803.52|1806.91|1804.11|1806.09|1803.29|0
1641259800000|2022-01-04 01:30:00|1806.09|1803.29|1805.37|1802.57|1806.32|1803.52|1805.37|1802.57|0
1641260100000|2022-01-04 01:35:00|1805.61|1802.81|1806.44|1803.64|1806.8|1804|1805.37|1802.57|0
1641260400000|2022-01-04 01:40:00|1806.32|1803.52|1806.56|1803.76|1807.04|1804.24|1805.85|1803.05|0
1641260700000|2022-01-04 01:45:00|1806.8|1804|1806.08|1803.28|1807.51|1804.71|1806.08|1803.28|0
1641261000000|2022-01-04 01:50:00|1806.32|1803.52|1805.6|1802.8|1806.43|1803.63|1805.37|1802.57|0
1641261300000|2022-01-04 01:55:00|1805.72|1802.92|1805.37|1802.57|1806.32|1803.52|1805.37|1802.57|0
1641261600000|2022-01-04 02:00:00|1805.6|1802.8|1805.24|1802.44|1806.32|1803.52|1805.24|1802.44|0
1641261900000|2022-01-04 02:05:00|1805.13|1802.33|1805.36|1802.56|1806.08|1803.28|1804.89|1802.09|0
1641262200000|2022-01-04 02:10:00|1805.48|1802.68|1805.84|1803.04|1806.08|1803.28|1805.48|1802.68|0
1641262500000|2022-01-04 02:15:00|1806.08|1803.28|1806.08|1803.28|1806.79|1803.99|1805.84|1803.04|0
1641262800000|2022-01-04 02:20:00|1805.84|1803.04|1806.55|1803.75|1806.79|1803.99|1805.6|1802.8|0
1641263100000|2022-01-04 02:25:00|1806.43|1803.63|1806.79|1803.99|1806.79|1803.99|1806.07|1803.27|0
1641263400000|2022-01-04 02:30:00|1806.55|1803.75|1806.55|1803.75|1806.79|1803.99|1805.84|1803.04|0
1641263700000|2022-01-04 02:35:00|1806.43|1803.63|1806.79|1803.99|1807.02|1804.22|1805.83|1803.03|0
1641264000000|2022-01-04 02:40:00|1806.55|1803.75|1807.26|1804.46|1807.26|1804.46|1806.55|1803.75|0
1641264300000|2022-01-04 02:45:00|1807.5|1804.7|1807.26|1804.46|1807.74|1804.94|1806.78|1803.98|0
1641264600000|2022-01-04 02:50:00|1807.5|1804.7|1808.45|1805.65|1808.45|1805.65|1807.38|1804.58|0
1641264900000|2022-01-04 02:55:00|1808.21|1805.41|1809.64|1806.84|1809.88|1807.08|1807.97|1805.17|0
1641265200000|2022-01-04 03:00:00|1809.76|1806.96|1808.69|1805.89|1810.12|1807.32|1808.45|1805.65|0
1641265500000|2022-01-04 03:05:00|1808.45|1805.65|1808.21|1805.41|1808.69|1805.89|1807.85|1805.05|0
1641265800000|2022-01-04 03:10:00|1807.97|1805.17|1808.21|1805.41|1808.45|1805.65|1807.97|1805.17|0
1641266100000|2022-01-04 03:15:00|1808.45|1805.65|1809.16|1806.36|1809.16|1806.36|1808.45|1805.65|0
1641266400000|2022-01-04 03:20:00|1809.4|1806.6|1810.35|1807.55|1810.59|1807.79|1809.16|1806.36|0
1641266700000|2022-01-04 03:25:00|1810.11|1807.31|1810.11|1807.31|1810.59|1807.79|1810.11|1807.31|0
1641267000000|2022-01-04 03:30:00|1810.35|1807.55|1810.46|1807.66|1810.59|1807.79|1809.87|1807.07|0
1641267300000|2022-01-04 03:35:00|1810.59|1807.79|1810.35|1807.55|1810.59|1807.79|1809.87|1807.07|0
1641267600000|2022-01-04 03:40:00|1810.46|1807.66|1811.06|1808.26|1811.06|1808.26|1810.35|1807.55|0
1641267900000|2022-01-04 03:45:00|1810.82|1808.02|1810.82|1808.02|1811.3|1808.5|1810.82|1808.02|0
1641268200000|2022-01-04 03:50:00|1810.58|1807.78|1810.11|1807.31|1810.58|1807.78|1810.11|1807.31|0
1641268500000|2022-01-04 03:55:00|1810.22|1807.42|1810.58|1807.78|1810.82|1808.02|1810.11|1807.31|0
1641268800000|2022-01-04 04:00:00|1810.82|1808.02|1810.82|1808.02|1811.06|1808.26|1810.58|1807.78|0
1641269100000|2022-01-04 04:05:00|1810.58|1807.78|1811.06|1808.26|1811.06|1808.26|1810.34|1807.54|0
1641269400000|2022-01-04 04:10:00|1810.82|1808.02|1811.06|1808.26|1811.06|1808.26|1810.82|1808.02|0
1641269700000|2022-01-04 04:15:00|1810.82|1808.02|1811.53|1808.73|1811.53|1808.73|1810.82|1808.02|0
1641270000000|2022-01-04 04:20:00|1811.77|1808.97|1813.68|1810.88|1813.68|1810.88|1811.77|1808.97|0
1641270300000|2022-01-04 04:25:00|1813.44|1810.64|1813.79|1810.99|1813.91|1811.11|1812.96|1810.16|0
1641270600000|2022-01-04 04:30:00|1813.68|1810.88|1813.67|1810.87|1814.15|1811.35|1813.67|1810.87|0
1641270900000|2022-01-04 04:35:00|1813.91|1811.11|1813.67|1810.87|1813.91|1811.11|1813.44|1810.64|0
1641271200000|2022-01-04 04:40:00|1813.44|1810.64|1813.67|1810.87|1813.91|1811.11|1813.43|1810.63|0
1641271500000|2022-01-04 04:45:00|1813.91|1811.11|1814.15|1811.35|1814.39|1811.59|1813.67|1810.87|0
1641271800000|2022-01-04 04:50:00|1814.26|1811.46|1815.34|1812.54|1815.34|1812.54|1814.15|1811.35|0
1641272100000|2022-01-04 04:55:00|1815.1|1812.3|1814.86|1812.06|1815.1|1812.3|1814.86|1812.06|0
1641272400000|2022-01-04 05:00:00|1815.1|1812.3|1815.1|1812.3|1815.58|1812.78|1814.86|1812.06|0
1641272700000|2022-01-04 05:05:00|1815.34|1812.54|1815.34|1812.54|1815.34|1812.54|1815.1|1812.3|0
1641273000000|2022-01-04 05:10:00|1815.57|1812.77|1815.81|1813.01|1816.05|1813.25|1815.34|1812.54|0
1641273300000|2022-01-04 05:15:00|1815.57|1812.77|1817|1814.2|1817|1814.2|1815.45|1812.65|0
1641273600000|2022-01-04 05:20:00|1816.76|1813.96|1817.24|1814.44|1817.24|1814.44|1816.76|1813.96|0
1641273900000|2022-01-04 05:25:00|1817|1814.2|1817.48|1814.68|1817.48|1814.68|1816.52|1813.72|0
1641274200000|2022-01-04 05:30:00|1817.24|1814.44|1817.24|1814.44|1817.48|1814.68|1816.76|1813.96|0
1641274500000|2022-01-04 05:35:00|1817.48|1814.68|1817.48|1814.68|1817.72|1814.92|1817.24|1814.44|0
1641274800000|2022-01-04 05:40:00|1817.24|1814.44|1817.71|1814.91|1817.95|1815.15|1817.24|1814.44|0
1641275100000|2022-01-04 05:45:00|1817.48|1814.68|1817.95|1815.15|1817.95|1815.15|1817.48|1814.68|0
1641275400000|2022-01-04 05:50:00|1817.71|1814.91|1817.95|1815.15|1817.95|1815.15|1817.47|1814.67|0
1641275700000|2022-01-04 05:55:00|1817.71|1814.91|1817.47|1814.67|1818.19|1815.39|1817.47|1814.67|0
1641276000000|2022-01-04 06:00:00|1817.71|1814.91|1817.71|1814.91|1817.71|1814.91|1817.23|1814.43|0
1641276300000|2022-01-04 06:05:00|1817.82|1815.02|1818.19|1815.39|1818.66|1815.86|1817.71|1814.91|0
1641276600000|2022-01-04 06:10:00|1818.42|1815.62|1818.18|1815.38|1818.66|1815.86|1818.18|1815.38|0
1641276900000|2022-01-04 06:15:00|1818.06|1815.26|1816.28|1813.48|1818.06|1815.26|1816.28|1813.48|0
1641277200000|2022-01-04 06:20:00|1816.04|1813.24|1816.51|1813.71|1816.51|1813.71|1815.8|1813|0
1641277500000|2022-01-04 06:25:00|1816.28|1813.48|1815.91|1813.11|1816.51|1813.71|1815.8|1813|0
1641277800000|2022-01-04 06:30:00|1815.8|1813|1816.51|1813.71|1816.51|1813.71|1815.8|1813|0
1641278100000|2022-01-04 06:35:00|1816.75|1813.95|1816.75|1813.95|1816.99|1814.19|1816.27|1813.47|0
1641278400000|2022-01-04 06:40:00|1816.99|1814.19|1816.86|1814.06|1817.46|1814.66|1816.75|1813.95|0
1641278700000|2022-01-04 06:45:00|1816.75|1813.95|1816.99|1814.19|1817.22|1814.42|1816.15|1813.35|0
1641279000000|2022-01-04 06:50:00|1816.75|1813.95|1816.98|1814.18|1817.46|1814.66|1816.51|1813.71|0
1641279300000|2022-01-04 06:55:00|1817.1|1814.3|1816.75|1813.95|1817.22|1814.42|1816.51|1813.71|0
1641279600000|2022-01-04 07:00:00|1816.27|1813.47|1814.84|1812.04|1816.27|1813.47|1814.36|1811.56|0
1641279900000|2022-01-04 07:05:00|1814.6|1811.8|1813.88|1811.08|1815.08|1812.28|1813.64|1810.84|0
1641280200000|2022-01-04 07:10:00|1814|1811.2|1815.07|1812.27|1815.31|1812.51|1813.64|1810.84|0
1641280500000|2022-01-04 07:15:00|1815.19|1812.39|1814.36|1811.56|1815.31|1812.51|1814.12|1811.32|0
1641280800000|2022-01-04 07:20:00|1814.12|1811.32|1814.12|1811.32|1814.36|1811.56|1813.64|1810.84|0
1641281100000|2022-01-04 07:25:00|1814.23|1811.43|1814.36|1811.56|1815.07|1812.27|1814.12|1811.32|0
1641281400000|2022-01-04 07:30:00|1814.47|1811.67|1815.55|1812.75|1815.79|1812.99|1814.47|1811.67|0
1641281700000|2022-01-04 07:35:00|1815.31|1812.51|1815.55|1812.75|1816.02|1813.22|1815.07|1812.27|0
1641282000000|2022-01-04 07:40:00|1815.31|1812.51|1816.74|1813.94|1816.74|1813.94|1815.31|1812.51|0
1641282300000|2022-01-04 07:45:00|1816.61|1813.81|1816.02|1813.22|1816.74|1813.94|1815.54|1812.74|0
1641282600000|2022-01-04 07:50:00|1815.78|1812.98|1816.73|1813.93|1817.21|1814.41|1815.78|1812.98|0
1641282900000|2022-01-04 07:55:00|1816.5|1813.7|1817.45|1814.65|1817.56|1814.76|1815.78|1812.98|0
1641283200000|2022-01-04 08:00:00|1817.69|1814.89|1816.26|1813.46|1817.69|1814.89|1815.06|1812.26|0
1641283500000|2022-01-04 08:05:00|1815.82|1813.42|1815.1|1812.7|1817.49|1815.09|1814.86|1812.46|0
1641283800000|2022-01-04 08:10:00|1814.98|1812.58|1813.91|1811.51|1815.1|1812.7|1813.67|1811.27|0
1641284100000|2022-01-04 08:15:00|1814.15|1811.75|1815.34|1812.94|1815.34|1812.94|1813.19|1810.79|0
1641284400000|2022-01-04 08:20:00|1815.21|1812.81|1816.29|1813.89|1816.53|1814.13|1814.62|1812.22|0
1641284700000|2022-01-04 08:25:00|1816.05|1813.65|1815.95|1813.55|1816.05|1813.65|1815|1812.6|0
1641285000000|2022-01-04 08:30:00|1816.19|1813.79|1815.95|1813.55|1816.43|1814.03|1814.63|1812.23|0
1641285300000|2022-01-04 08:35:00|1815.82|1813.42|1816.19|1813.79|1816.66|1814.26|1815.23|1812.83|0
1641285600000|2022-01-04 08:40:00|1816.42|1814.02|1814.28|1811.88|1817.38|1814.98|1814.28|1811.88|0
1641285900000|2022-01-04 08:45:00|1814.52|1812.12|1815.23|1812.83|1815.47|1813.07|1814.28|1811.88|0
1641286200000|2022-01-04 08:50:00|1815.11|1812.71|1814.87|1812.47|1815.47|1813.07|1814.04|1811.64|0
1641286500000|2022-01-04 08:55:00|1814.75|1812.35|1814.15|1811.75|1815.1|1812.7|1813.32|1810.92|0
1641286800000|2022-01-04 09:00:00|1814.04|1811.64|1814.75|1812.35|1814.99|1812.59|1813.8|1811.4|0
1641287100000|2022-01-04 09:05:00|1814.51|1812.11|1814.75|1812.35|1815.34|1812.94|1814.39|1811.99|0
1641287400000|2022-01-04 09:10:00|1814.99|1812.59|1815.46|1813.06|1815.7|1813.3|1814.75|1812.35|0
1641287700000|2022-01-04 09:15:00|1815.7|1813.3|1816.42|1814.02|1816.42|1814.02|1815.46|1813.06|0
1641288000000|2022-01-04 09:20:00|1816.18|1813.78|1815.7|1813.3|1816.42|1814.02|1815.46|1813.06|0
1641288300000|2022-01-04 09:25:00|1815.94|1813.54|1815.46|1813.06|1815.94|1813.54|1815.22|1812.82|0
1641288600000|2022-01-04 09:30:00|1815.34|1812.94|1814.51|1812.11|1815.7|1813.3|1814.51|1812.11|0
1641288900000|2022-01-04 09:35:00|1814.27|1811.87|1814.74|1812.34|1814.98|1812.58|1813.91|1811.51|0
1641289200000|2022-01-04 09:40:00|1814.86|1812.46|1815.93|1813.53|1815.93|1813.53|1814.27|1811.87|0
1641289500000|2022-01-04 09:45:00|1815.7|1813.3|1815.93|1813.53|1816.17|1813.77|1815.46|1813.06|0
1641289800000|2022-01-04 09:50:00|1816.17|1813.77|1816.17|1813.77|1816.65|1814.25|1816.17|1813.77|0
1641290100000|2022-01-04 09:55:00|1815.93|1813.53|1816.88|1814.48|1816.88|1814.48|1815.93|1813.53|0
1641290400000|2022-01-04 10:00:00|1817.12|1814.72|1818.31|1815.91|1818.31|1815.91|1817.12|1814.72|0
1641290700000|2022-01-04 10:05:00|1818.08|1815.68|1819.74|1817.34|1819.98|1817.58|1817.6|1815.2|0
1641291000000|2022-01-04 10:10:00|1819.5|1817.1|1821.41|1819.01|1822.6|1820.2|1819.5|1817.1|0
1641291300000|2022-01-04 10:15:00|1821.17|1818.77|1821.89|1819.49|1821.89|1819.49|1820.46|1818.06|0
1641291600000|2022-01-04 10:20:00|1822.12|1819.72|1824.03|1821.63|1824.27|1821.87|1821.65|1819.25|0
1641291900000|2022-01-04 10:25:00|1824.27|1821.87|1824.27|1821.87|1824.75|1822.35|1823.32|1820.92|0
1641292200000|2022-01-04 10:30:00|1824.38|1821.98|1824.98|1822.58|1825.22|1822.82|1823.79|1821.39|0
1641292500000|2022-01-04 10:35:00|1824.74|1822.34|1824.03|1821.63|1824.98|1822.58|1823.55|1821.15|0
1641292800000|2022-01-04 10:40:00|1824.27|1821.87|1824.98|1822.58|1824.98|1822.58|1823.79|1821.39|0
1641293100000|2022-01-04 10:45:00|1825.1|1822.7|1824.09|1821.69|1825.22|1822.82|1823.61|1821.21|0
1641293400000|2022-01-04 10:50:00|1824.33|1821.93|1822.89|1820.49|1824.56|1822.16|1822.89|1820.49|0
1641293700000|2022-01-04 10:55:00|1823.13|1820.73|1824.32|1821.92|1824.32|1821.92|1822.89|1820.49|0
1641294000000|2022-01-04 11:00:00|1824.08|1821.68|1825.51|1823.11|1826.47|1824.07|1822.89|1820.49|0
1641294300000|2022-01-04 11:05:00|1825.75|1823.35|1826.71|1824.31|1826.94|1824.54|1825.39|1822.99|0
1641294600000|2022-01-04 11:10:00|1827.18|1824.78|1826.94|1824.54|1827.66|1825.26|1826.47|1824.07|0
1641294900000|2022-01-04 11:15:00|1827.06|1824.66|1826.7|1824.3|1827.42|1825.02|1826.47|1824.07|0
1641295200000|2022-01-04 11:20:00|1826.94|1824.54|1826.38|1823.98|1827.42|1825.02|1826.38|1823.98|0
1641295500000|2022-01-04 11:25:00|1825.9|1823.5|1825|1822.6|1826.38|1823.98|1824.52|1822.12|0
1641295800000|2022-01-04 11:30:00|1824.87|1822.47|1824.28|1821.88|1825.47|1823.07|1824.28|1821.88|0
1641296100000|2022-01-04 11:35:00|1824.04|1821.64|1825|1822.6|1825.23|1822.83|1823.8|1821.4|0
1641296400000|2022-01-04 11:40:00|1825.11|1822.71|1824.28|1821.88|1825.11|1822.71|1824.04|1821.64|0
1641296700000|2022-01-04 11:45:00|1824.52|1822.12|1824.99|1822.59|1824.99|1822.59|1824.28|1821.88|0
1641297000000|2022-01-04 11:50:00|1825.23|1822.83|1825.47|1823.07|1825.47|1823.07|1824.99|1822.59|0
1641297300000|2022-01-04 11:55:00|1825.23|1822.83|1823.56|1821.16|1825.47|1823.07|1823.32|1820.92|0
1641297600000|2022-01-04 12:00:00|1823.32|1820.92|1822.84|1820.44|1823.8|1821.4|1822.84|1820.44|0
1641297900000|2022-01-04 12:05:00|1823.08|1820.68|1823.32|1820.92|1824.04|1821.64|1822.84|1820.44|0
1641298200000|2022-01-04 12:10:00|1823.08|1820.68|1822.13|1819.73|1824.04|1821.64|1822.13|1819.73|0
1641298500000|2022-01-04 12:15:00|1821.89|1819.49|1821.89|1819.49|1822.84|1820.44|1821.65|1819.25|0
1641298800000|2022-01-04 12:20:00|1822|1819.6|1819.27|1816.87|1822.36|1819.96|1819.03|1816.63|0
1641299100000|2022-01-04 12:25:00|1819.03|1816.63|1817.6|1815.2|1819.03|1816.63|1815.93|1813.53|0
1641299400000|2022-01-04 12:30:00|1817.36|1814.96|1819.74|1817.34|1819.74|1817.34|1816.64|1814.24|0
1641299700000|2022-01-04 12:35:00|1819.5|1817.1|1817.83|1815.43|1819.98|1817.58|1817.83|1815.43|0
1641300000000|2022-01-04 12:40:00|1818.07|1815.67|1818.79|1816.39|1819.74|1817.34|1817.59|1815.19|0
1641300300000|2022-01-04 12:45:00|1818.31|1815.91|1818.31|1815.91|1819.5|1817.1|1818.07|1815.67|0
1641300600000|2022-01-04 12:50:00|1818.07|1815.67|1817.83|1815.43|1818.55|1816.15|1817.12|1814.72|0
1641300900000|2022-01-04 12:55:00|1818.07|1815.67|1819.74|1817.34|1820.21|1817.81|1817.83|1815.43|0
1641301200000|2022-01-04 13:00:00|1819.61|1817.21|1819.26|1816.86|1820.21|1817.81|1818.78|1816.38|0
1641301500000|2022-01-04 13:05:00|1819.5|1817.1|1820.45|1818.05|1820.69|1818.29|1819.02|1816.62|0
1641301800000|2022-01-04 13:10:00|1820.21|1817.81|1821.88|1819.48|1821.88|1819.48|1820.09|1817.69|0
1641302100000|2022-01-04 13:15:00|1821.64|1819.24|1822.59|1820.19|1822.83|1820.43|1820.69|1818.29|0
1641302400000|2022-01-04 13:20:00|1822.35|1819.95|1824.26|1821.86|1825.21|1822.81|1822.35|1819.95|0
1641302700000|2022-01-04 13:25:00|1824.5|1822.1|1823.78|1821.38|1824.74|1822.34|1822.7|1820.3|0
1641303000000|2022-01-04 13:30:00|1823.66|1821.26|1822.59|1820.19|1824.26|1821.86|1822.35|1819.95|0
1641303300000|2022-01-04 13:35:00|1822.35|1819.95|1822.35|1819.95|1822.59|1820.19|1820.92|1818.52|0
1641303600000|2022-01-04 13:40:00|1822.11|1819.71|1822.59|1820.19|1823.06|1820.66|1821.63|1819.23|0
1641303900000|2022-01-04 13:45:00|1822.35|1819.95|1820.92|1818.52|1822.59|1820.19|1820.92|1818.52|0
1641304200000|2022-01-04 13:50:00|1821.16|1818.76|1823.18|1820.78|1823.3|1820.9|1821.16|1818.76|0
1641304500000|2022-01-04 13:55:00|1823.06|1820.66|1823.06|1820.66|1823.54|1821.14|1822.82|1820.42|0
1641304800000|2022-01-04 14:00:00|1823.3|1820.9|1820.68|1818.28|1824.01|1821.61|1820.68|1818.28|0
1641305100000|2022-01-04 14:05:00|1820.91|1818.51|1822.58|1820.18|1822.82|1820.42|1820.91|1818.51|0
1641305400000|2022-01-04 14:10:00|1822.46|1820.06|1823.53|1821.13|1824.49|1822.09|1822.34|1819.94|0
1641305700000|2022-01-04 14:15:00|1823.3|1820.9|1823.06|1820.66|1823.77|1821.37|1822.58|1820.18|0
1641306000000|2022-01-04 14:20:00|1823.3|1820.9|1823.77|1821.37|1823.77|1821.37|1823.06|1820.66|0
1641306300000|2022-01-04 14:25:00|1823.53|1821.13|1822.1|1819.7|1823.53|1821.13|1821.39|1818.99|0
1641306600000|2022-01-04 14:30:00|1822.34|1819.94|1824.96|1822.56|1825.44|1823.04|1819.72|1817.32|0
1641306900000|2022-01-04 14:35:00|1824.25|1821.85|1825.91|1823.51|1828.06|1825.66|1821.62|1819.22|0
1641307200000|2022-01-04 14:40:00|1826.15|1823.75|1825.91|1823.51|1828.3|1825.9|1824.01|1821.61|0
1641307500000|2022-01-04 14:45:00|1825.67|1823.27|1824.48|1822.08|1827.11|1824.71|1824.48|1822.08|0
1641307800000|2022-01-04 14:50:00|1824.24|1821.84|1826.86|1824.46|1826.86|1824.46|1821.86|1819.46|0
1641308100000|2022-01-04 14:55:00|1827.34|1824.94|1825.43|1823.03|1827.58|1825.18|1824.48|1822.08|0
1641308400000|2022-01-04 15:00:00|1825.31|1822.91|1821.62|1819.22|1825.43|1823.03|1819|1816.6|0
1641308700000|2022-01-04 15:05:00|1821.38|1818.98|1822.81|1820.41|1822.81|1820.41|1819.95|1817.55|0
1641309000000|2022-01-04 15:10:00|1822.57|1820.17|1820.66|1818.26|1824.24|1821.84|1819.23|1816.83|0
1641309300000|2022-01-04 15:15:00|1820.9|1818.5|1818.52|1816.12|1822.09|1819.69|1818.04|1815.64|0
1641309600000|2022-01-04 15:20:00|1818.75|1816.35|1820.66|1818.26|1822.57|1820.17|1817.56|1815.16|0
1641309900000|2022-01-04 15:25:00|1820.77|1818.37|1824.71|1822.31|1824.71|1822.31|1816.61|1814.21|0
1641310200000|2022-01-04 15:30:00|1824.95|1822.55|1819.94|1817.54|1826.38|1823.98|1819.82|1817.42|0
1641310500000|2022-01-04 15:35:00|1820.66|1818.26|1815.89|1813.49|1820.9|1818.5|1815.89|1813.49|0
1641310800000|2022-01-04 15:40:00|1816.37|1813.97|1813.93|1811.53|1818.51|1816.11|1812.5|1810.1|0
1641311100000|2022-01-04 15:45:00|1813.45|1811.05|1814.64|1812.24|1816.07|1813.67|1812.5|1810.1|0
1641311400000|2022-01-04 15:50:00|1814.88|1812.48|1811.54|1809.14|1815.59|1813.19|1810.83|1808.43|0
1641311700000|2022-01-04 15:55:00|1811.3|1808.9|1806.06|1803.66|1811.3|1808.9|1804.87|1802.47|0
1641312000000|2022-01-04 16:00:00|1805.82|1803.42|1797.77|1795.37|1806.06|1803.66|1795.82|1793.42|0
1641312300000|2022-01-04 16:05:00|1798.24|1795.84|1801.17|1798.77|1801.89|1799.49|1798.24|1795.84|0
1641312600000|2022-01-04 16:10:00|1800.93|1798.53|1801.65|1799.25|1802.12|1799.72|1797.84|1795.44|0
1641312900000|2022-01-04 16:15:00|1801.41|1799.01|1800.22|1797.82|1801.41|1799.01|1797.84|1795.44|0
1641313200000|2022-01-04 16:20:00|1800.46|1798.06|1798.31|1795.91|1800.46|1798.06|1794.74|1792.34|0
1641313500000|2022-01-04 16:25:00|1798.08|1795.68|1799.26|1796.86|1799.74|1797.34|1795.22|1792.82|0
1641313800000|2022-01-04 16:30:00|1799.03|1796.63|1804.02|1801.62|1804.02|1801.62|1798.55|1796.15|0
1641314100000|2022-01-04 16:35:00|1803.79|1801.39|1804.5|1802.1|1804.5|1802.1|1802.36|1799.96|0
1641314400000|2022-01-04 16:40:00|1804.26|1801.86|1805.21|1802.81|1805.21|1802.81|1802.12|1799.72|0
1641314700000|2022-01-04 16:45:00|1805.45|1803.05|1808.31|1805.91|1809.26|1806.86|1804.97|1802.57|0
1641315000000|2022-01-04 16:50:00|1808.07|1805.67|1808.07|1805.67|1808.55|1806.15|1806.4|1804|0
1641315300000|2022-01-04 16:55:00|1807.83|1805.43|1804.73|1802.33|1808.31|1805.91|1803.78|1801.38|0
1641315600000|2022-01-04 17:00:00|1804.37|1801.97|1802.83|1800.43|1805.45|1803.05|1802.11|1799.71|0
1641315900000|2022-01-04 17:05:00|1803.3|1800.9|1802.59|1800.19|1804.02|1801.62|1801.16|1798.76|0
1641316200000|2022-01-04 17:10:00|1802.83|1800.43|1806.4|1804|1806.64|1804.24|1802.59|1800.19|0
1641316500000|2022-01-04 17:15:00|1806.16|1803.76|1806.31|1803.91|1809.02|1806.62|1806.16|1803.76|0
1641316800000|2022-01-04 17:20:00|1806.07|1803.67|1805.12|1802.72|1807.02|1804.62|1805.12|1802.72|0
1641317100000|2022-01-04 17:25:00|1804.88|1802.48|1804.4|1802|1806.07|1803.67|1804.16|1801.76|0
1641317400000|2022-01-04 17:30:00|1804.16|1801.76|1802.97|1800.57|1804.16|1801.76|1801.54|1799.14|0
1641317700000|2022-01-04 17:35:00|1803.21|1800.81|1803.45|1801.05|1804.88|1802.48|1803.21|1800.81|0
1641318000000|2022-01-04 17:40:00|1803.68|1801.28|1801.78|1799.38|1803.92|1801.52|1801.54|1799.14|0
1641318300000|2022-01-04 17:45:00|1802.01|1799.61|1800.35|1797.95|1803.8|1801.4|1799.63|1797.23|0
1641318600000|2022-01-04 17:50:00|1800.82|1798.42|1799.39|1796.99|1801.78|1799.38|1798.44|1796.04|0
1641318900000|2022-01-04 17:55:00|1799.63|1797.23|1797.25|1794.85|1800.11|1797.71|1796.29|1793.89|0
1641319200000|2022-01-04 18:00:00|1797.01|1794.61|1798.68|1796.28|1799.15|1796.75|1795.58|1793.18|0
1641319500000|2022-01-04 18:05:00|1798.44|1796.04|1800.1|1797.7|1802.01|1799.61|1798.44|1796.04|0
1641319800000|2022-01-04 18:10:00|1799.39|1796.99|1798.44|1796.04|1800.1|1797.7|1797.96|1795.56|0
1641320100000|2022-01-04 18:15:00|1798.67|1796.27|1796.17|1793.77|1799.15|1796.75|1795.81|1793.41|0
1641320400000|2022-01-04 18:20:00|1796.29|1793.89|1797.48|1795.08|1797.96|1795.56|1795.34|1792.94|0
1641320700000|2022-01-04 18:25:00|1797.24|1794.84|1797.24|1794.84|1800.1|1797.7|1796.53|1794.13|0
1641321000000|2022-01-04 18:30:00|1797|1794.6|1790.57|1788.17|1797.24|1794.84|1790.34|1787.94|0
1641321300000|2022-01-04 18:35:00|1790.81|1788.41|1793.19|1790.79|1794.38|1791.98|1790.1|1787.7|0
1641321600000|2022-01-04 18:40:00|1792.71|1790.31|1793.19|1790.79|1794.14|1791.74|1791.76|1789.36|0
1641321900000|2022-01-04 18:45:00|1792.95|1790.55|1792.71|1790.31|1794.38|1791.98|1792.47|1790.07|0
1641322200000|2022-01-04 18:50:00|1792.47|1790.07|1789.62|1787.22|1792.47|1790.07|1787.95|1785.55|0
1641322500000|2022-01-04 18:55:00|1789.38|1786.98|1787|1784.6|1789.38|1786.98|1786.05|1783.65|0
1641322800000|2022-01-04 19:00:00|1786.52|1784.12|1792.23|1789.83|1792.23|1789.83|1786.52|1784.12|0
1641323100000|2022-01-04 19:05:00|1792|1789.6|1790.09|1787.69|1792.47|1790.07|1789.38|1786.98|0
1641323400000|2022-01-04 19:10:00|1789.85|1787.45|1793.66|1791.26|1793.66|1791.26|1789.14|1786.74|0
1641323700000|2022-01-04 19:15:00|1793.9|1791.5|1794.84|1792.44|1795.79|1793.39|1792.71|1790.31|0
1641324000000|2022-01-04 19:20:00|1794.6|1792.2|1792.93|1790.53|1795.55|1793.15|1792.69|1790.29|0
1641324300000|2022-01-04 19:25:00|1792.69|1790.29|1794.6|1792.2|1795.55|1793.15|1792.69|1790.29|0
1641324600000|2022-01-04 19:30:00|1794.84|1792.44|1798.41|1796.01|1801.27|1798.87|1794.36|1791.96|0
1641324900000|2022-01-04 19:35:00|1798.88|1796.48|1797.93|1795.53|1799.12|1796.72|1797.45|1795.05|0
1641325200000|2022-01-04 19:40:00|1798.17|1795.77|1801.98|1799.58|1802.22|1799.82|1797.93|1795.53|0
1641325500000|2022-01-04 19:45:00|1801.5|1799.1|1802.45|1800.05|1803.41|1801.01|1800.79|1798.39|0
1641325800000|2022-01-04 19:50:00|1802.93|1800.53|1803.41|1801.01|1804.36|1801.96|1801.98|1799.58|0
1641326100000|2022-01-04 19:55:00|1802.93|1800.53|1802.93|1800.53|1803.52|1801.12|1802.21|1799.81|0
1641326400000|2022-01-04 20:00:00|1803.17|1800.77|1805.55|1803.15|1805.79|1803.39|1802.93|1800.53|0
1641326700000|2022-01-04 20:05:00|1805.31|1802.91|1805.55|1803.15|1806.26|1803.86|1804.59|1802.19|0
1641327000000|2022-01-04 20:10:00|1806.02|1803.62|1807.45|1805.05|1808.17|1805.77|1806.02|1803.62|0
1641327300000|2022-01-04 20:15:00|1807.69|1805.29|1807.69|1805.29|1808.64|1806.24|1806.02|1803.62|0
1641327600000|2022-01-04 20:20:00|1807.93|1805.53|1809.83|1807.43|1811.27|1808.87|1807.93|1805.53|0
1641327900000|2022-01-04 20:25:00|1810.07|1807.67|1811.02|1808.62|1811.5|1809.1|1808.64|1806.24|0
1641328200000|2022-01-04 20:30:00|1811.26|1808.86|1809.12|1806.72|1811.26|1808.86|1807.93|1805.53|0
1641328500000|2022-01-04 20:35:00|1808.64|1806.24|1809.17|1806.77|1810.36|1807.96|1808.21|1805.81|0
1641328800000|2022-01-04 20:40:00|1809.41|1807.01|1811.79|1809.39|1812.74|1810.34|1808.69|1806.29|0
1641329100000|2022-01-04 20:45:00|1812.03|1809.63|1814.41|1812.01|1814.65|1812.25|1811.55|1809.15|0
1641329400000|2022-01-04 20:50:00|1813.46|1811.06|1810.12|1807.72|1817.27|1814.87|1810.12|1807.72|0
1641329700000|2022-01-04 20:55:00|1808.21|1805.81|1804.23|1801.83|1809.47|1807.07|1804.23|1801.83|0
1641330000000|2022-01-04 21:00:00|1804.94|1802.54|1803.75|1801.35|1805.89|1803.49|1802.8|1800.4|0
1641330300000|2022-01-04 21:05:00|1803.51|1801.11|1804.23|1801.83|1805.42|1803.02|1803.27|1800.87|0
1641330600000|2022-01-04 21:10:00|1803.99|1801.59|1803.03|1800.63|1804.23|1801.83|1802.32|1799.92|0
1641330900000|2022-01-04 21:15:00|1803|1800.2|1804.9|1802.1|1804.9|1802.1|1802.76|1799.96|0
1641331200000|2022-01-04 21:20:00|1805.38|1802.58|1805.38|1802.58|1805.61|1802.81|1804.9|1802.1|0
1641331500000|2022-01-04 21:25:00|1805.14|1802.34|1804.18|1801.38|1805.38|1802.58|1803.71|1800.91|0
1641331800000|2022-01-04 21:30:00|1803.95|1801.15|1803.23|1800.43|1804.42|1801.62|1802.75|1799.95|0
1641332100000|2022-01-04 21:35:00|1803.71|1800.91|1803.94|1801.14|1804.18|1801.38|1803.47|1800.67|0
1641332400000|2022-01-04 21:40:00|1804.18|1801.38|1804.66|1801.86|1804.9|1802.1|1804.18|1801.38|0
1641332700000|2022-01-04 21:45:00|1804.53|1801.73|1804.18|1801.38|1804.66|1801.86|1803.47|1800.67|0
1641333000000|2022-01-04 21:50:00|1803.94|1801.14|1803.94|1801.14|1803.94|1801.14|1803.7|1800.9|0
1641333300000|2022-01-04 21:55:00|1804.18|1801.38|1804.9|1802.1|1805.01|1802.21|1803.7|1800.9|0
1641333600000|2022-01-04 22:00:00|1804.65|1801.85|1804.23|1801.43|1804.65|1801.85|1804.23|1801.43|0
1641333900000|2022-01-04 22:05:00|1804.55|1801.75|1804.4|1801.6|1804.62|1801.82|1804.4|1801.6|0
1641334200000|2022-01-04 22:10:00|1804.34|1801.54|1804.31|1801.51|1804.4|1801.6|1804.23|1801.43|0
1641334500000|2022-01-04 22:15:00|1804.17|1801.37|1804.48|1801.68|1804.48|1801.68|1804.1|1801.3|0
1641334800000|2022-01-04 22:20:00|1804.34|1801.54|1804.69|1801.89|1804.79|1801.99|1804.34|1801.54|0
1641335100000|2022-01-04 22:25:00|1804.48|1801.68|1804.51|1801.71|1804.72|1801.92|1804.48|1801.68|0
1641335400000|2022-01-04 22:30:00|1804.54|1801.74|1804.23|1801.43|1804.69|1801.89|1804.23|1801.43|0
1641335700000|2022-01-04 22:35:00|1804.33|1801.53|1804.12|1801.32|1804.33|1801.53|1804.1|1801.3|0
1641336000000|2022-01-04 22:40:00|1804.23|1801.43|1804.12|1801.32|1804.23|1801.43|1804.09|1801.29|0
1641336300000|2022-01-04 22:45:00|1804.16|1801.36|1804.2|1801.4|1804.2|1801.4|1804.06|1801.26|0
1641336600000|2022-01-04 22:50:00|1804.16|1801.36|1804.2|1801.4|1804.2|1801.4|1804.16|1801.36|0
1641336900000|2022-01-04 22:55:00|1804.37|1801.57|1804.2|1801.4|1804.37|1801.57|1804.01|1801.21|0
1641337200000|2022-01-04 23:00:00|1804.52|1801.72|1804.4|1801.6|1805.47|1802.67|1803.93|1801.13|0
1641337500000|2022-01-04 23:05:00|1804.64|1801.84|1802.97|1800.17|1805.12|1802.32|1802.97|1800.17|0
1641337800000|2022-01-04 23:10:00|1803.45|1800.65|1803.56|1800.76|1804.16|1801.36|1803.21|1800.41|0
1641338100000|2022-01-04 23:15:00|1803.45|1800.65|1801.31|1798.51|1803.45|1800.65|1801.31|1798.51|0
1641338400000|2022-01-04 23:20:00|1801.54|1798.74|1800.35|1797.55|1801.54|1798.74|1799.88|1797.08|0
1641338700000|2022-01-04 23:25:00|1800.23|1797.43|1801.07|1798.27|1802.26|1799.46|1799.88|1797.08|0
1641339000000|2022-01-04 23:30:00|1800.83|1798.03|1800.59|1797.79|1800.83|1798.03|1799.64|1796.84|0
1641339300000|2022-01-04 23:35:00|1800.46|1797.66|1800.83|1798.03|1801.06|1798.26|1800.11|1797.31|0
1641339600000|2022-01-04 23:40:00|1800.59|1797.79|1800.11|1797.31|1801.06|1798.26|1799.63|1796.83|0
1641339900000|2022-01-04 23:45:00|1800.35|1797.55|1798.92|1796.12|1800.35|1797.55|1798.68|1795.88|0
1641340200000|2022-01-04 23:50:00|1799.03|1796.23|1799.63|1796.83|1800.11|1797.31|1798.92|1796.12|0
1641340500000|2022-01-04 23:55:00|1799.87|1797.07|1799.63|1796.83|1800.35|1797.55|1799.16|1796.36|0
1641340800000|2022-01-05 00:00:00|1799.75|1796.95|1798.44|1795.64|1800.58|1797.78|1797.49|1794.69|0
1641341100000|2022-01-05 00:05:00|1798.68|1795.88|1797.96|1795.16|1798.92|1796.12|1796.89|1794.09|0
1641341400000|2022-01-05 00:10:00|1798.2|1795.4|1798.55|1795.75|1798.91|1796.11|1797.25|1794.45|0
1641341700000|2022-01-05 00:15:00|1798.44|1795.64|1796.77|1793.97|1798.79|1795.99|1796.77|1793.97|0
1641342000000|2022-01-05 00:20:00|1797.01|1794.21|1798.44|1795.64|1798.67|1795.87|1796.53|1793.73|0
1641342300000|2022-01-05 00:25:00|1798.31|1795.51|1797.84|1795.04|1798.44|1795.64|1797.6|1794.8|0
1641342600000|2022-01-05 00:30:00|1797.96|1795.16|1797.24|1794.44|1797.96|1795.16|1796.41|1793.61|0
1641342900000|2022-01-05 00:35:00|1797.72|1794.92|1796.77|1793.97|1798.2|1795.4|1796.05|1793.25|0
1641343200000|2022-01-05 00:40:00|1796.88|1794.08|1797.24|1794.44|1797.48|1794.68|1796.53|1793.73|0
1641343500000|2022-01-05 00:45:00|1797.12|1794.32|1797.48|1794.68|1797.72|1794.92|1796.77|1793.97|0
1641343800000|2022-01-05 00:50:00|1797.24|1794.44|1798.19|1795.39|1798.43|1795.63|1797.24|1794.44|0
1641344100000|2022-01-05 00:55:00|1798.31|1795.51|1798.43|1795.63|1798.67|1795.87|1797.95|1795.15|0
1641344400000|2022-01-05 01:00:00|1798.67|1795.87|1798.67|1795.87|1799.14|1796.34|1798.19|1795.39|0
1641344700000|2022-01-05 01:05:00|1798.43|1795.63|1797.95|1795.15|1799.14|1796.34|1797.95|1795.15|0
1641345000000|2022-01-05 01:10:00|1797.71|1794.91|1799.85|1797.05|1799.85|1797.05|1797.24|1794.44|0
1641345300000|2022-01-05 01:15:00|1800.09|1797.29|1801.52|1798.72|1802.47|1799.67|1799.85|1797.05|0
1641345600000|2022-01-05 01:20:00|1801.76|1798.96|1801.04|1798.24|1801.76|1798.96|1800.33|1797.53|0
1641345900000|2022-01-05 01:25:00|1800.8|1798|1799.61|1796.81|1800.8|1798|1799.61|1796.81|0
1641346200000|2022-01-05 01:30:00|1799.38|1796.58|1796.28|1793.48|1799.38|1796.58|1795.57|1792.77|0
1641346500000|2022-01-05 01:35:00|1796.52|1793.72|1795.44|1792.64|1796.99|1794.19|1794.61|1791.81|0
1641346800000|2022-01-05 01:40:00|1795.33|1792.53|1794.85|1792.05|1795.8|1793|1794.14|1791.34|0
1641347100000|2022-01-05 01:45:00|1794.96|1792.16|1792.95|1790.15|1794.96|1792.16|1791.76|1788.96|0
1641347400000|2022-01-05 01:50:00|1792.71|1789.91|1794.01|1791.21|1794.61|1791.81|1792.71|1789.91|0
1641347700000|2022-01-05 01:55:00|1793.9|1791.1|1793.77|1790.97|1794.61|1791.81|1793.66|1790.86|0
1641348000000|2022-01-05 02:00:00|1793.9|1791.1|1793.89|1791.09|1795.56|1792.76|1793.89|1791.09|0
1641348300000|2022-01-05 02:05:00|1793.66|1790.86|1793.66|1790.86|1794.13|1791.33|1792.94|1790.14|0
1641348600000|2022-01-05 02:10:00|1794.13|1791.33|1794.84|1792.04|1795.56|1792.76|1793.89|1791.09|0
1641348900000|2022-01-05 02:15:00|1794.96|1792.16|1796.03|1793.23|1796.27|1793.47|1794.96|1792.16|0
1641349200000|2022-01-05 02:20:00|1795.91|1793.11|1795.32|1792.52|1795.91|1793.11|1795.08|1792.28|0
1641349500000|2022-01-05 02:25:00|1795.56|1792.76|1794.37|1791.57|1795.79|1792.99|1794.37|1791.57|0
1641349800000|2022-01-05 02:30:00|1794.13|1791.33|1794.84|1792.04|1795.32|1792.52|1793.41|1790.61|0
1641350100000|2022-01-05 02:35:00|1795.08|1792.28|1794.13|1791.33|1795.32|1792.52|1793.89|1791.09|0
1641350400000|2022-01-05 02:40:00|1793.89|1791.09|1793.41|1790.61|1793.89|1791.09|1793.17|1790.37|0
1641350700000|2022-01-05 02:45:00|1793.65|1790.85|1794.12|1791.32|1794.36|1791.56|1793.41|1790.61|0
1641351000000|2022-01-05 02:50:00|1794.36|1791.56|1794.36|1791.56|1794.84|1792.04|1794.12|1791.32|0
1641351300000|2022-01-05 02:55:00|1794.12|1791.32|1795.31|1792.51|1795.79|1792.99|1794.12|1791.32|0
1641351600000|2022-01-05 03:00:00|1795.55|1792.75|1795.55|1792.75|1796.03|1793.23|1795.07|1792.27|0
1641351900000|2022-01-05 03:05:00|1795.66|1792.86|1795.55|1792.75|1796.02|1793.22|1795.31|1792.51|0
1641352200000|2022-01-05 03:10:00|1795.31|1792.51|1794.12|1791.32|1795.55|1792.75|1793.88|1791.08|0
1641352500000|2022-01-05 03:15:00|1793.88|1791.08|1793.64|1790.84|1793.88|1791.08|1793.17|1790.37|0
1641352800000|2022-01-05 03:20:00|1793.4|1790.6|1794.12|1791.32|1794.59|1791.79|1793.17|1790.37|0
1641353100000|2022-01-05 03:25:00|1793.88|1791.08|1794.12|1791.32|1794.12|1791.32|1793.64|1790.84|0
1641353400000|2022-01-05 03:30:00|1793.99|1791.19|1794.11|1791.31|1794.59|1791.79|1793.4|1790.6|0
1641353700000|2022-01-05 03:35:00|1794.35|1791.55|1795.07|1792.27|1795.3|1792.5|1794.35|1791.55|0
1641354000000|2022-01-05 03:40:00|1794.83|1792.03|1795.3|1792.5|1795.3|1792.5|1794.83|1792.03|0
1641354300000|2022-01-05 03:45:00|1795.06|1792.26|1794.35|1791.55|1795.06|1792.26|1794.35|1791.55|0
1641354600000|2022-01-05 03:50:00|1794.11|1791.31|1795.18|1792.38|1795.3|1792.5|1794.11|1791.31|0
1641354900000|2022-01-05 03:55:00|1795.3|1792.5|1795.41|1792.61|1795.78|1792.98|1794.82|1792.02|0
1641355200000|2022-01-05 04:00:00|1795.3|1792.5|1795.54|1792.74|1796.01|1793.21|1795.3|1792.5|0
1641355500000|2022-01-05 04:05:00|1795.3|1792.5|1795.06|1792.26|1795.3|1792.5|1794.82|1792.02|0
1641355800000|2022-01-05 04:10:00|1795.3|1792.5|1795.06|1792.26|1795.3|1792.5|1795.06|1792.26|0
1641356100000|2022-01-05 04:15:00|1794.82|1792.02|1794.82|1792.02|1795.06|1792.26|1794.58|1791.78|0
1641356400000|2022-01-05 04:20:00|1795.06|1792.26|1795.29|1792.49|1795.29|1792.49|1794.82|1792.02|0
1641356700000|2022-01-05 04:25:00|1795.17|1792.37|1794.82|1792.02|1795.17|1792.37|1794.82|1792.02|0
1641357000000|2022-01-05 04:30:00|1794.58|1791.78|1794.1|1791.3|1794.58|1791.78|1793.87|1791.07|0
1641357300000|2022-01-05 04:35:00|1794.34|1791.54|1793.63|1790.83|1794.34|1791.54|1793.15|1790.35|0
1641357600000|2022-01-05 04:40:00|1793.86|1791.06|1794.1|1791.3|1794.34|1791.54|1793.86|1791.06|0
1641357900000|2022-01-05 04:45:00|1794.34|1791.54|1794.93|1792.13|1794.93|1792.13|1794.1|1791.3|0
1641358200000|2022-01-05 04:50:00|1794.81|1792.01|1794.34|1791.54|1795.05|1792.25|1794.1|1791.3|0
1641358500000|2022-01-05 04:55:00|1794.1|1791.3|1794.34|1791.54|1794.34|1791.54|1794.1|1791.3|0
1641358800000|2022-01-05 05:00:00|1794.57|1791.77|1793.62|1790.82|1794.69|1791.89|1792.91|1790.11|0
1641359100000|2022-01-05 05:05:00|1793.5|1790.7|1792.91|1790.11|1793.86|1791.06|1792.43|1789.63|0
1641359400000|2022-01-05 05:10:00|1793.14|1790.34|1794.09|1791.29|1794.33|1791.53|1792.91|1790.11|0
1641359700000|2022-01-05 05:15:00|1794.33|1791.53|1792.67|1789.87|1794.33|1791.53|1792.43|1789.63|0
1641360000000|2022-01-05 05:20:00|1792.9|1790.1|1791.24|1788.44|1792.9|1790.1|1791|1788.2|0
1641360300000|2022-01-05 05:25:00|1791.48|1788.68|1789.81|1787.01|1792.43|1789.63|1789.1|1786.3|0
1641360600000|2022-01-05 05:30:00|1790.05|1787.25|1790.05|1787.25|1791.24|1788.44|1789.92|1787.12|0
1641360900000|2022-01-05 05:35:00|1790.28|1787.48|1791.47|1788.67|1791.59|1788.79|1789.33|1786.53|0
1641361200000|2022-01-05 05:40:00|1791.35|1788.55|1791|1788.2|1791.95|1789.15|1791|1788.2|0
1641361500000|2022-01-05 05:45:00|1790.76|1787.96|1791.23|1788.43|1791.47|1788.67|1790.52|1787.72|0
1641361800000|2022-01-05 05:50:00|1791.11|1788.31|1790.99|1788.19|1791.23|1788.43|1790.52|1787.72|0
1641362100000|2022-01-05 05:55:00|1791.23|1788.43|1790.52|1787.72|1791.23|1788.43|1790.52|1787.72|0
1641362400000|2022-01-05 06:00:00|1790.28|1787.48|1790.99|1788.19|1790.99|1788.19|1790.28|1787.48|0
1641362700000|2022-01-05 06:05:00|1791.23|1788.43|1789.33|1786.53|1791.23|1788.43|1788.85|1786.05|0
1641363000000|2022-01-05 06:10:00|1789.44|1786.64|1791.1|1788.3|1791.23|1788.43|1789.44|1786.64|0
1641363300000|2022-01-05 06:15:00|1791.23|1788.43|1791.7|1788.9|1792.05|1789.25|1790.99|1788.19|0
1641363600000|2022-01-05 06:20:00|1791.94|1789.14|1792.65|1789.85|1792.65|1789.85|1791.94|1789.14|0
1641363900000|2022-01-05 06:25:00|1792.42|1789.62|1792.18|1789.38|1792.65|1789.85|1791.94|1789.14|0
1641364200000|2022-01-05 06:30:00|1791.94|1789.14|1791.7|1788.9|1792.29|1789.49|1791.22|1788.42|0
1641364500000|2022-01-05 06:35:00|1791.94|1789.14|1792.41|1789.61|1792.65|1789.85|1791.7|1788.9|0
1641364800000|2022-01-05 06:40:00|1792.65|1789.85|1795.27|1792.47|1795.27|1792.47|1792.65|1789.85|0
1641365100000|2022-01-05 06:45:00|1795.03|1792.23|1796.81|1794.01|1797.17|1794.37|1795.03|1792.23|0
1641365400000|2022-01-05 06:50:00|1796.93|1794.13|1796.45|1793.65|1797.17|1794.37|1796.22|1793.42|0
1641365700000|2022-01-05 06:55:00|1796.22|1793.42|1795.98|1793.18|1797.41|1794.61|1795.98|1793.18|0
1641366000000|2022-01-05 07:00:00|1796.33|1793.53|1796.69|1793.89|1796.93|1794.13|1794.79|1791.99|0
1641366300000|2022-01-05 07:05:00|1796.57|1793.77|1797.99|1795.19|1798.36|1795.56|1796.45|1793.65|0
1641366600000|2022-01-05 07:10:00|1797.88|1795.08|1797.64|1794.84|1798.36|1795.56|1797.16|1794.36|0
1641366900000|2022-01-05 07:15:00|1797.4|1794.6|1798.35|1795.55|1798.35|1795.55|1797.4|1794.6|0
1641367200000|2022-01-05 07:20:00|1798.23|1795.43|1796.92|1794.12|1798.35|1795.55|1796.92|1794.12|0
1641367500000|2022-01-05 07:25:00|1797.16|1794.36|1796.69|1793.89|1797.4|1794.6|1796.21|1793.41|0
1641367800000|2022-01-05 07:30:00|1796.45|1793.65|1797.87|1795.07|1797.87|1795.07|1796.21|1793.41|0
1641368100000|2022-01-05 07:35:00|1798.11|1795.31|1795.73|1792.93|1798.35|1795.55|1795.73|1792.93|0
1641368400000|2022-01-05 07:40:00|1795.97|1793.17|1797.63|1794.83|1797.87|1795.07|1795.73|1792.93|0
1641368700000|2022-01-05 07:45:00|1797.4|1794.6|1800.73|1797.93|1800.97|1798.17|1797.4|1794.6|0
1641369000000|2022-01-05 07:50:00|1800.97|1798.17|1800.73|1797.93|1801.68|1798.88|1800.01|1797.21|0
1641369300000|2022-01-05 07:55:00|1800.97|1798.17|1800.01|1797.21|1801.44|1798.64|1799.77|1796.97|0
1641369600000|2022-01-05 08:00:00|1800.49|1797.69|1798.68|1795.88|1803.11|1800.31|1798.68|1795.88|0
1641369900000|2022-01-05 08:05:00|1798.48|1796.08|1799.59|1797.19|1800.07|1797.67|1797.93|1795.53|0
1641370200000|2022-01-05 08:10:00|1799.35|1796.95|1800.54|1798.14|1801.73|1799.33|1798.16|1795.76|0
1641370500000|2022-01-05 08:15:00|1800.78|1798.38|1800.07|1797.67|1801.97|1799.57|1799.83|1797.43|0
1641370800000|2022-01-05 08:20:00|1799.83|1797.43|1801.02|1798.62|1801.02|1798.62|1797.45|1795.05|0
1641371100000|2022-01-05 08:25:00|1800.89|1798.49|1800.06|1797.66|1801.73|1799.33|1799.83|1797.43|0
1641371400000|2022-01-05 08:30:00|1800.18|1797.78|1798.87|1796.47|1801.97|1799.57|1798.87|1796.47|0
1641371700000|2022-01-05 08:35:00|1798.75|1796.35|1799.7|1797.3|1799.7|1797.3|1797.68|1795.28|0
1641372000000|2022-01-05 08:40:00|1799.59|1797.19|1799.59|1797.19|1801.25|1798.85|1799.35|1796.95|0
1641372300000|2022-01-05 08:45:00|1799.82|1797.42|1797.68|1795.28|1800.3|1797.9|1797.68|1795.28|0
1641372600000|2022-01-05 08:50:00|1797.92|1795.52|1797.92|1795.52|1798.63|1796.23|1797.44|1795.04|0
1641372900000|2022-01-05 08:55:00|1797.68|1795.28|1799.11|1796.71|1799.58|1797.18|1797.2|1794.8|0
1641373200000|2022-01-05 09:00:00|1799.34|1796.94|1800.06|1797.66|1801.01|1798.61|1798.39|1795.99|0
1641373500000|2022-01-05 09:05:00|1800.17|1797.77|1801.25|1798.85|1802.44|1800.04|1800.17|1797.77|0
1641373800000|2022-01-05 09:10:00|1801.48|1799.08|1803.87|1801.47|1804.1|1801.7|1800.53|1798.13|0
1641374100000|2022-01-05 09:15:00|1803.15|1800.75|1804.82|1802.42|1806.48|1804.08|1803.15|1800.75|0
1641374400000|2022-01-05 09:20:00|1805.05|1802.65|1805.05|1802.65|1806.25|1803.85|1804.34|1801.94|0
1641374700000|2022-01-05 09:25:00|1804.82|1802.42|1804.58|1802.18|1805.29|1802.89|1804.34|1801.94|0
1641375000000|2022-01-05 09:30:00|1804.69|1802.29|1804.1|1801.7|1804.81|1802.41|1803.74|1801.34|0
1641375300000|2022-01-05 09:35:00|1804.21|1801.81|1802.91|1800.51|1804.58|1802.18|1802.91|1800.51|0
1641375600000|2022-01-05 09:40:00|1802.78|1800.38|1804.1|1801.7|1804.81|1802.41|1802.43|1800.03|0
1641375900000|2022-01-05 09:45:00|1803.62|1801.22|1803.62|1801.22|1804.81|1802.41|1802.67|1800.27|0
1641376200000|2022-01-05 09:50:00|1803.73|1801.33|1803.97|1801.57|1804.21|1801.81|1803.14|1800.74|0
1641376500000|2022-01-05 09:55:00|1804.1|1801.7|1804.68|1802.28|1805.4|1803|1803.38|1800.98|0
1641376800000|2022-01-05 10:00:00|1805.05|1802.65|1806.24|1803.84|1807.19|1804.79|1804.33|1801.93|0
1641377100000|2022-01-05 10:05:00|1806.71|1804.31|1807.9|1805.5|1808.38|1805.98|1806|1803.6|0
1641377400000|2022-01-05 10:10:00|1808.14|1805.74|1806|1803.6|1808.38|1805.98|1805.28|1802.88|0
1641377700000|2022-01-05 10:15:00|1805.76|1803.36|1805.52|1803.12|1806|1803.6|1805.28|1802.88|0
1641378000000|2022-01-05 10:20:00|1805.76|1803.36|1805.28|1802.88|1806.23|1803.83|1804.8|1802.4|0
1641378300000|2022-01-05 10:25:00|1805.52|1803.12|1806.95|1804.55|1806.95|1804.55|1805.39|1802.99|0
1641378600000|2022-01-05 10:30:00|1807.66|1805.26|1805.28|1802.88|1808.14|1805.74|1804.56|1802.16|0
1641378900000|2022-01-05 10:35:00|1805.52|1803.12|1803.85|1801.45|1805.52|1803.12|1803.37|1800.97|0
1641379200000|2022-01-05 10:40:00|1804.09|1801.69|1802.89|1800.49|1804.32|1801.92|1802.66|1800.26|0
1641379500000|2022-01-05 10:45:00|1803.13|1800.73|1803.25|1800.85|1803.85|1801.45|1802.66|1800.26|0
1641379800000|2022-01-05 10:50:00|1803.37|1800.97|1802.65|1800.25|1803.96|1801.56|1802.18|1799.78|0
1641380100000|2022-01-05 10:55:00|1802.89|1800.49|1802.89|1800.49|1805.04|1802.64|1802.65|1800.25|0
1641380400000|2022-01-05 11:00:00|1802.65|1800.25|1801.22|1798.82|1803.37|1800.97|1801.22|1798.82|0
1641380700000|2022-01-05 11:05:00|1801.46|1799.06|1801.7|1799.3|1802.18|1799.78|1800.03|1797.63|0
1641381000000|2022-01-05 11:10:00|1801.58|1799.18|1802.89|1800.49|1803.13|1800.73|1800.75|1798.35|0
1641381300000|2022-01-05 11:15:00|1802.65|1800.25|1801.94|1799.54|1803.13|1800.73|1800.98|1798.58|0
1641381600000|2022-01-05 11:20:00|1801.7|1799.3|1800.51|1798.11|1802.41|1800.01|1800.51|1798.11|0
1641381900000|2022-01-05 11:25:00|1800.03|1797.63|1800.03|1797.63|1801.93|1799.53|1799.55|1797.15|0
1641382200000|2022-01-05 11:30:00|1799.79|1797.39|1799.79|1797.39|1800.74|1798.34|1799.79|1797.39|0
1641382500000|2022-01-05 11:35:00|1799.55|1797.15|1800.26|1797.86|1800.5|1798.1|1799.55|1797.15|0
1641382800000|2022-01-05 11:40:00|1800.5|1798.1|1801.45|1799.05|1801.69|1799.29|1800.26|1797.86|0
1641383100000|2022-01-05 11:45:00|1801.22|1798.82|1801.93|1799.53|1802.41|1800.01|1800.98|1798.58|0
1641383400000|2022-01-05 11:50:00|1802.41|1800.01|1802.17|1799.77|1802.64|1800.24|1800.74|1798.34|0
1641383700000|2022-01-05 11:55:00|1802.4|1800|1802.17|1799.77|1802.64|1800.24|1801.45|1799.05|0
1641384000000|2022-01-05 12:00:00|1801.93|1799.53|1801.69|1799.29|1803.12|1800.72|1801.45|1799.05|0
1641384300000|2022-01-05 12:05:00|1801.45|1799.05|1802.57|1800.17|1803.47|1801.07|1800.5|1798.1|0
1641384600000|2022-01-05 12:10:00|1802.81|1800.41|1803.28|1800.88|1803.76|1801.36|1802.33|1799.93|0
1641384900000|2022-01-05 12:15:00|1803.52|1801.12|1802.8|1800.4|1804|1801.6|1802.33|1799.93|0
1641385200000|2022-01-05 12:20:00|1802.92|1800.52|1800.66|1798.26|1803.04|1800.64|1800.66|1798.26|0
1641385500000|2022-01-05 12:25:00|1800.77|1798.37|1803.04|1800.64|1803.28|1800.88|1800.42|1798.02|0
1641385800000|2022-01-05 12:30:00|1802.8|1800.4|1801.85|1799.45|1803.39|1800.99|1801.61|1799.21|0
1641386100000|2022-01-05 12:35:00|1802.09|1799.69|1800.42|1798.02|1802.32|1799.92|1800.42|1798.02|0
1641386400000|2022-01-05 12:40:00|1800.18|1797.78|1799.94|1797.54|1800.42|1798.02|1799.46|1797.06|0
1641386700000|2022-01-05 12:45:00|1799.7|1797.3|1797.8|1795.4|1799.94|1797.54|1797.8|1795.4|0
1641387000000|2022-01-05 12:50:00|1798.03|1795.63|1798.27|1795.87|1798.51|1796.11|1797.79|1795.39|0
1641387300000|2022-01-05 12:55:00|1798.15|1795.75|1799.7|1797.3|1799.94|1797.54|1797.79|1795.39|0
1641387600000|2022-01-05 13:00:00|1800.18|1797.78|1799.94|1797.54|1801.13|1798.73|1799.7|1797.3|0
1641387900000|2022-01-05 13:05:00|1800.17|1797.77|1799.94|1797.54|1801.36|1798.96|1799.7|1797.3|0
1641388200000|2022-01-05 13:10:00|1799.7|1797.3|1798.03|1795.63|1799.7|1797.3|1797.79|1795.39|0
1641388500000|2022-01-05 13:15:00|1797.79|1795.39|1800.65|1798.25|1801.6|1799.2|1796|1793.6|0
1641388800000|2022-01-05 13:20:00|1800.41|1798.01|1800.76|1798.36|1801.12|1798.72|1799.46|1797.06|0
1641389100000|2022-01-05 13:25:00|1800.89|1798.49|1801.6|1799.2|1802.55|1800.15|1800.65|1798.25|0
1641389400000|2022-01-05 13:30:00|1801.84|1799.44|1802.07|1799.67|1802.55|1800.15|1800.41|1798.01|0
1641389700000|2022-01-05 13:35:00|1802.31|1799.91|1800.88|1798.48|1802.55|1800.15|1800.17|1797.77|0
1641390000000|2022-01-05 13:40:00|1800.64|1798.24|1801.12|1798.72|1801.83|1799.43|1800.17|1797.77|0
1641390300000|2022-01-05 13:45:00|1801.36|1798.96|1799.93|1797.53|1801.83|1799.43|1798.97|1796.57|0
1641390600000|2022-01-05 13:50:00|1800.04|1797.64|1803.14|1800.74|1803.14|1800.74|1799.45|1797.05|0
1641390900000|2022-01-05 13:55:00|1803.02|1800.62|1802.78|1800.38|1804.21|1801.81|1802.78|1800.38|0
1641391200000|2022-01-05 14:00:00|1803.02|1800.62|1800.64|1798.24|1803.98|1801.58|1800.4|1798|0
1641391500000|2022-01-05 14:05:00|1800.16|1797.76|1799.69|1797.29|1801.35|1798.95|1799.21|1796.81|0
1641391800000|2022-01-05 14:10:00|1799.92|1797.52|1803.02|1800.62|1803.02|1800.62|1799.92|1797.52|0
1641392100000|2022-01-05 14:15:00|1803.26|1800.86|1802.78|1800.38|1803.97|1801.57|1802.3|1799.9|0
1641392400000|2022-01-05 14:20:00|1803.13|1800.73|1803.26|1800.86|1803.49|1801.09|1801.83|1799.43|0
1641392700000|2022-01-05 14:25:00|1803.37|1800.97|1800.99|1798.59|1803.37|1800.97|1800.16|1797.76|0
1641393000000|2022-01-05 14:30:00|1801.83|1799.43|1793.49|1791.09|1805.4|1803|1793.49|1791.09|0
1641393300000|2022-01-05 14:35:00|1792.77|1790.37|1795.63|1793.23|1799.2|1796.8|1791.11|1788.71|0
1641393600000|2022-01-05 14:40:00|1795.87|1793.47|1797.77|1795.37|1803.49|1801.09|1794.68|1792.28|0
1641393900000|2022-01-05 14:45:00|1797.41|1795.01|1796.34|1793.94|1798.25|1795.85|1793.25|1790.85|0
1641394200000|2022-01-05 14:50:00|1796.1|1793.7|1799.29|1796.89|1803.25|1800.85|1795.15|1792.75|0
1641394500000|2022-01-05 14:55:00|1799.05|1796.65|1800.72|1798.32|1802.86|1800.46|1798.81|1796.41|0
1641394800000|2022-01-05 15:00:00|1800.48|1798.08|1797.62|1795.22|1802.86|1800.46|1796.43|1794.03|0
1641395100000|2022-01-05 15:05:00|1797.38|1794.98|1799.16|1796.76|1801.67|1799.27|1797.38|1794.98|0
1641395400000|2022-01-05 15:10:00|1799.52|1797.12|1797.85|1795.45|1801.19|1798.79|1797.61|1795.21|0
1641395700000|2022-01-05 15:15:00|1798.09|1795.69|1798.92|1796.52|1800.71|1798.31|1798.09|1795.69|0
1641396000000|2022-01-05 15:20:00|1799.04|1796.64|1802.86|1800.46|1803.81|1801.41|1799.04|1796.64|0
1641396300000|2022-01-05 15:25:00|1803.09|1800.69|1805.72|1803.32|1807.86|1805.46|1803.09|1800.69|0
1641396600000|2022-01-05 15:30:00|1805.24|1802.84|1799.99|1797.59|1805.48|1803.08|1799.28|1796.88|0
1641396900000|2022-01-05 15:35:00|1800.47|1798.07|1799.75|1797.35|1802.14|1799.74|1798.8|1796.4|0
1641397200000|2022-01-05 15:40:00|1800.23|1797.83|1800.95|1798.55|1801.9|1799.5|1799.52|1797.12|0
1641397500000|2022-01-05 15:45:00|1801.18|1798.78|1800.71|1798.31|1802.14|1799.74|1798.56|1796.16|0
1641397800000|2022-01-05 15:50:00|1800.47|1798.07|1800.94|1798.54|1801.18|1798.78|1798.08|1795.68|0
1641398100000|2022-01-05 15:55:00|1800.71|1798.31|1801.42|1799.02|1801.9|1799.5|1799.27|1796.87|0
1641398400000|2022-01-05 16:00:00|1801.66|1799.26|1798.08|1795.68|1802.37|1799.97|1798.08|1795.68|0
1641398700000|2022-01-05 16:05:00|1798.32|1795.92|1796.17|1793.77|1799.27|1796.87|1795.46|1793.06|0
1641399000000|2022-01-05 16:10:00|1796.41|1794.01|1797.84|1795.44|1797.84|1795.44|1793.79|1791.39|0
1641399300000|2022-01-05 16:15:00|1797.6|1795.2|1798.08|1795.68|1799.27|1796.87|1797.6|1795.2|0
1641399600000|2022-01-05 16:20:00|1797.95|1795.55|1798.08|1795.68|1799.98|1797.58|1797.12|1794.72|0
1641399900000|2022-01-05 16:25:00|1798.19|1795.79|1800.94|1798.54|1800.94|1798.54|1798.08|1795.68|0
1641400200000|2022-01-05 16:30:00|1800.22|1797.82|1796.41|1794.01|1801.18|1798.78|1795.93|1793.53|0
1641400500000|2022-01-05 16:35:00|1796.88|1794.48|1797.6|1795.2|1797.84|1795.44|1795.22|1792.82|0
1641400800000|2022-01-05 16:40:00|1797.36|1794.96|1792.83|1790.43|1797.84|1795.44|1792.36|1789.96|0
1641401100000|2022-01-05 16:45:00|1793.31|1790.91|1793.31|1790.91|1794.74|1792.34|1792.12|1789.72|0
1641401400000|2022-01-05 16:50:00|1793.55|1791.15|1792.59|1790.19|1794.26|1791.86|1792.12|1789.72|0
1641401700000|2022-01-05 16:55:00|1792.83|1790.43|1794.26|1791.86|1795.21|1792.81|1792.59|1790.19|0
1641402000000|2022-01-05 17:00:00|1794.02|1791.62|1797.12|1794.72|1797.12|1794.72|1792.83|1790.43|0
1641402300000|2022-01-05 17:05:00|1796.88|1794.48|1795.92|1793.52|1797.59|1795.19|1794.73|1792.33|0
1641402600000|2022-01-05 17:10:00|1795.69|1793.29|1797.35|1794.95|1797.35|1794.95|1795.69|1793.29|0
1641402900000|2022-01-05 17:15:00|1797.59|1795.19|1798.78|1796.38|1799.02|1796.62|1796.88|1794.48|0
1641403200000|2022-01-05 17:20:00|1798.54|1796.14|1799.02|1796.62|1799.73|1797.33|1797.59|1795.19|0
1641403500000|2022-01-05 17:25:00|1799.26|1796.86|1800.21|1797.81|1800.93|1798.53|1799.02|1796.62|0
1641403800000|2022-01-05 17:30:00|1799.97|1797.57|1797.11|1794.71|1800.21|1797.81|1796.4|1794|0
1641404100000|2022-01-05 17:35:00|1796.87|1794.47|1791.87|1789.47|1797.11|1794.71|1791.15|1788.75|0
1641404400000|2022-01-05 17:40:00|1791.63|1789.23|1790.92|1788.52|1793.3|1790.9|1789.72|1787.32|0
1641404700000|2022-01-05 17:45:00|1791.15|1788.75|1789.49|1787.09|1791.39|1788.99|1788.29|1785.89|0
1641405000000|2022-01-05 17:50:00|1789.72|1787.32|1790.67|1788.27|1790.91|1788.51|1788.06|1785.66|0
1641405300000|2022-01-05 17:55:00|1790.44|1788.04|1788.29|1785.89|1790.91|1788.51|1788.05|1785.65|0
1641405600000|2022-01-05 18:00:00|1788.05|1785.65|1788.77|1786.37|1789.24|1786.84|1786.86|1784.46|0
1641405900000|2022-01-05 18:05:00|1789.01|1786.61|1784.9|1782.5|1790.81|1788.41|1783.95|1781.55|0
1641406200000|2022-01-05 18:10:00|1784.66|1782.26|1784.9|1782.5|1785.61|1783.21|1782.52|1780.12|0
1641406500000|2022-01-05 18:15:00|1785.14|1782.74|1785.61|1783.21|1787.28|1784.88|1785.13|1782.73|0
1641406800000|2022-01-05 18:20:00|1785.85|1783.45|1787.99|1785.59|1789.18|1786.78|1785.85|1783.45|0
1641407100000|2022-01-05 18:25:00|1788.47|1786.07|1787.75|1785.35|1788.7|1786.3|1787.28|1784.88|0
1641407400000|2022-01-05 18:30:00|1787.99|1785.59|1788.1|1785.7|1790.13|1787.73|1787.51|1785.11|0
1641407700000|2022-01-05 18:35:00|1787.99|1785.59|1788.23|1785.83|1789.18|1786.78|1786.08|1783.68|0
1641408000000|2022-01-05 18:40:00|1787.99|1785.59|1788.22|1785.82|1789.89|1787.49|1787.51|1785.11|0
1641408300000|2022-01-05 18:45:00|1787.99|1785.59|1785.84|1783.44|1789.18|1786.78|1785.37|1782.97|0
1641408600000|2022-01-05 18:50:00|1786.32|1783.92|1786.79|1784.39|1787.51|1785.11|1785.6|1783.2|0
1641408900000|2022-01-05 18:55:00|1787.03|1784.63|1787.51|1785.11|1787.98|1785.58|1785.84|1783.44|0
1641409200000|2022-01-05 19:00:00|1787.38|1784.98|1782.03|1779.63|1796.79|1794.39|1782.03|1779.63|0
1641409500000|2022-01-05 19:05:00|1782.75|1780.35|1776.47|1774.07|1784.31|1781.91|1775.99|1773.59|0
1641409800000|2022-01-05 19:10:00|1776.94|1774.54|1769.57|1767.17|1777.18|1774.78|1766.36|1763.96|0
1641410100000|2022-01-05 19:15:00|1769.33|1766.93|1765.71|1763.31|1773.85|1771.45|1764.96|1762.56|0
1641410400000|2022-01-05 19:20:00|1766.07|1763.67|1766.07|1763.67|1769.64|1767.24|1763.93|1761.53|0
1641410700000|2022-01-05 19:25:00|1766.55|1764.15|1764.41|1762.01|1770.59|1768.19|1763.22|1760.82|0
1641411000000|2022-01-05 19:30:00|1764.88|1762.48|1756.81|1754.41|1768.92|1766.52|1756.57|1754.17|0
1641411300000|2022-01-05 19:35:00|1757.05|1754.65|1754.67|1752.27|1760.3|1757.9|1752.3|1749.9|0
1641411600000|2022-01-05 19:40:00|1753.72|1751.32|1745.18|1742.78|1753.72|1751.32|1745.18|1742.78|0
1641411900000|2022-01-05 19:45:00|1745.42|1743.02|1750.4|1748|1750.63|1748.23|1743.76|1741.36|0
1641412200000|2022-01-05 19:50:00|1750.63|1748.23|1750.7|1748.3|1753.48|1751.08|1746.66|1744.26|0
1641412500000|2022-01-05 19:55:00|1749.75|1747.35|1748.56|1746.16|1750.22|1747.82|1746.43|1744.03|0
1641412800000|2022-01-05 20:00:00|1747.61|1745.21|1740.02|1737.62|1747.61|1745.21|1740.02|1737.62|0
1641413100000|2022-01-05 20:05:00|1740.26|1737.86|1737.65|1735.25|1741.92|1739.52|1731.02|1728.62|0
1641413400000|2022-01-05 20:10:00|1737.18|1734.78|1739.78|1737.38|1742.15|1739.75|1735.28|1732.88|0
1641413700000|2022-01-05 20:15:00|1739.55|1737.15|1739.07|1736.67|1740.97|1738.57|1736.23|1733.83|0
1641414000000|2022-01-05 20:20:00|1738.47|1736.07|1737.41|1735.01|1740.49|1738.09|1734.8|1732.4|0
1641414300000|2022-01-05 20:25:00|1736.94|1734.54|1735.75|1733.35|1740.49|1738.09|1734.57|1732.17|0
1641414600000|2022-01-05 20:30:00|1734.57|1732.17|1735.04|1732.64|1738.3|1735.9|1732.43|1730.03|0
1641414900000|2022-01-05 20:35:00|1735.39|1732.99|1736.82|1734.42|1743.33|1740.93|1732.67|1730.27|0
1641415200000|2022-01-05 20:40:00|1737.53|1735.13|1734.62|1732.22|1740.37|1737.97|1734.38|1731.98|0
1641415500000|2022-01-05 20:45:00|1735.09|1732.69|1727.51|1725.11|1735.09|1732.69|1727.51|1725.11|0
1641415800000|2022-01-05 20:50:00|1725.38|1722.98|1727.74|1725.34|1732.01|1729.61|1725.38|1722.98|0
1641416100000|2022-01-05 20:55:00|1728.22|1725.82|1716.81|1714.41|1728.46|1726.06|1716.57|1714.17|0
1641416400000|2022-01-05 21:00:00|1717.99|1715.59|1716.57|1714.17|1719.65|1717.25|1715.39|1712.99|0
1641416700000|2022-01-05 21:05:00|1716.81|1714.41|1721.07|1718.67|1722.25|1719.85|1715.63|1713.23|0
1641417000000|2022-01-05 21:10:00|1721.3|1718.9|1723.43|1721.03|1723.9|1721.5|1720.36|1717.96|0
1641417300000|2022-01-05 21:15:00|1723.16|1720.36|1722.68|1719.88|1723.87|1721.07|1722.45|1719.65|0
1641417600000|2022-01-05 21:20:00|1723.16|1720.36|1721.74|1718.94|1723.27|1720.47|1721.26|1718.46|0
1641417900000|2022-01-05 21:25:00|1721.61|1718.81|1720.55|1717.75|1721.74|1718.94|1720.55|1717.75|0
1641418200000|2022-01-05 21:30:00|1720.79|1717.99|1720.55|1717.75|1721.02|1718.22|1720.55|1717.75|0
1641418500000|2022-01-05 21:35:00|1720.79|1717.99|1720.55|1717.75|1720.79|1717.99|1720.55|1717.75|0
1641418800000|2022-01-05 21:40:00|1720.79|1717.99|1718.66|1715.86|1720.79|1717.99|1718.66|1715.86|0
1641419100000|2022-01-05 21:45:00|1719.48|1716.68|1718.18|1715.38|1720.31|1717.51|1717.71|1714.91|0
1641419400000|2022-01-05 21:50:00|1718.42|1715.62|1717.71|1714.91|1719.6|1716.8|1717.47|1714.67|0
1641419700000|2022-01-05 21:55:00|1717.47|1714.67|1717.58|1714.78|1717.94|1715.14|1715.81|1713.01|0
1641420000000|2022-01-05 22:00:00|1717.52|1714.72|1717.04|1714.24|1717.58|1714.78|1717.04|1714.24|0
1641420300000|2022-01-05 22:05:00|1717.69|1714.89|1717.17|1714.37|1717.83|1715.03|1717.15|1714.35|0
1641420600000|2022-01-05 22:10:00|1717.21|1714.41|1716.94|1714.14|1717.86|1715.06|1716.94|1714.14|0
1641420900000|2022-01-05 22:15:00|1716.9|1714.1|1717.47|1714.67|1717.58|1714.78|1716.9|1714.1|0
1641421200000|2022-01-05 22:20:00|1717.62|1714.82|1717.55|1714.75|1717.72|1714.92|1717.38|1714.58|0
1641421500000|2022-01-05 22:25:00|1717.58|1714.78|1717.52|1714.72|1717.93|1715.13|1717.52|1714.72|0
1641421800000|2022-01-05 22:30:00|1717.59|1714.79|1717.25|1714.45|1717.63|1714.83|1717.25|1714.45|0
1641422100000|2022-01-05 22:35:00|1717.19|1714.39|1717.25|1714.45|1717.29|1714.49|1717.19|1714.39|0
1641422400000|2022-01-05 22:40:00|1717.19|1714.39|1717.12|1714.32|1717.19|1714.39|1717.04|1714.24|0
1641422700000|2022-01-05 22:45:00|1717.15|1714.35|1717.24|1714.44|1717.43|1714.63|1717.04|1714.24|0
1641423000000|2022-01-05 22:50:00|1717.44|1714.64|1717.37|1714.57|1717.82|1715.02|1717.37|1714.57|0
1641423300000|2022-01-05 22:55:00|1717.4|1714.6|1717.47|1714.67|1718.46|1715.66|1717.4|1714.6|0
1641423600000|2022-01-05 23:00:00|1718.75|1715.95|1714.14|1711.34|1719.59|1716.79|1714.14|1711.34|0
1641423900000|2022-01-05 23:05:00|1714.38|1711.58|1711.07|1708.27|1714.62|1711.82|1708.47|1705.67|0
1641424200000|2022-01-05 23:10:00|1711.54|1708.74|1712.49|1709.69|1712.49|1709.69|1710.6|1707.8|0
1641424500000|2022-01-05 23:15:00|1713.2|1710.4|1715.09|1712.29|1715.56|1712.76|1712.96|1710.16|0
1641424800000|2022-01-05 23:20:00|1714.85|1712.05|1717.92|1715.12|1718.16|1715.36|1714.61|1711.81|0
1641425100000|2022-01-05 23:25:00|1718.16|1715.36|1720.76|1717.96|1720.76|1717.96|1718.16|1715.36|0
1641425400000|2022-01-05 23:30:00|1721|1718.2|1721.71|1718.91|1722.42|1719.62|1720.29|1717.49|0
1641425700000|2022-01-05 23:35:00|1721.94|1719.14|1720.76|1717.96|1721.94|1719.14|1718.63|1715.83|0
1641426000000|2022-01-05 23:40:00|1721|1718.2|1721.58|1718.78|1721.82|1719.02|1719.34|1716.54|0
1641426300000|2022-01-05 23:45:00|1721.47|1718.67|1720.76|1717.96|1721.94|1719.14|1719.81|1717.01|0
1641426600000|2022-01-05 23:50:00|1720.87|1718.07|1721.47|1718.67|1721.94|1719.14|1720.76|1717.96|0
1641426900000|2022-01-05 23:55:00|1721.7|1718.9|1723.6|1720.8|1724.07|1721.27|1721.7|1718.9|0
1641427200000|2022-01-06 00:00:00|1723.36|1720.56|1725.13|1722.33|1725.13|1722.33|1723.36|1720.56|0
1641427500000|2022-01-06 00:05:00|1724.89|1722.09|1724.07|1721.27|1726.2|1723.4|1722.88|1720.08|0
1641427800000|2022-01-06 00:10:00|1724.3|1721.5|1726.67|1723.87|1726.67|1723.87|1724.3|1721.5|0
1641428100000|2022-01-06 00:15:00|1726.91|1724.11|1725.96|1723.16|1727.85|1725.05|1725.96|1723.16|0
1641428400000|2022-01-06 00:20:00|1725.72|1722.92|1723.83|1721.03|1726.67|1723.87|1723.7|1720.9|0
1641428700000|2022-01-06 00:25:00|1724.06|1721.26|1726.19|1723.39|1726.43|1723.63|1724.06|1721.26|0
1641429000000|2022-01-06 00:30:00|1725.96|1723.16|1726.19|1723.39|1727.85|1725.05|1725.48|1722.68|0
1641429300000|2022-01-06 00:35:00|1726.31|1723.51|1721.69|1718.89|1726.67|1723.87|1721.69|1718.89|0
1641429600000|2022-01-06 00:40:00|1721.93|1719.13|1719.56|1716.76|1721.93|1719.13|1719.56|1716.76|0
1641429900000|2022-01-06 00:45:00|1719.33|1716.53|1721.69|1718.89|1721.93|1719.13|1717.43|1714.63|0
1641430200000|2022-01-06 00:50:00|1721.46|1718.66|1723.82|1721.02|1724.29|1721.49|1721.46|1718.66|0
1641430500000|2022-01-06 00:55:00|1723.58|1720.78|1723.35|1720.55|1723.58|1720.78|1722.4|1719.6|0
1641430800000|2022-01-06 01:00:00|1723.58|1720.78|1724.53|1721.73|1725|1722.2|1720.51|1717.71|0
1641431100000|2022-01-06 01:05:00|1724.29|1721.49|1717.31|1714.51|1724.53|1721.73|1717.31|1714.51|0
1641431400000|2022-01-06 01:10:00|1717.67|1714.87|1717.9|1715.1|1719.32|1716.52|1714.94|1712.14|0
1641431700000|2022-01-06 01:15:00|1718.14|1715.34|1720.74|1717.94|1721.69|1718.89|1718.14|1715.34|0
1641432000000|2022-01-06 01:20:00|1720.98|1718.18|1721.68|1718.88|1721.69|1718.89|1720.14|1717.34|0
1641432300000|2022-01-06 01:25:00|1721.92|1719.12|1722.39|1719.59|1722.87|1720.07|1721.68|1718.88|0
1641432600000|2022-01-06 01:30:00|1722.16|1719.36|1727.6|1724.8|1727.6|1724.8|1720.26|1717.46|0
1641432900000|2022-01-06 01:35:00|1727.36|1724.56|1723.34|1720.54|1727.84|1725.04|1723.34|1720.54|0
1641433200000|2022-01-06 01:40:00|1723.57|1720.77|1724.76|1721.96|1724.87|1722.07|1721.92|1719.12|0
1641433500000|2022-01-06 01:45:00|1724.87|1722.07|1723.69|1720.89|1725.94|1723.14|1722.39|1719.59|0
1641433800000|2022-01-06 01:50:00|1723.57|1720.77|1725.23|1722.43|1725.7|1722.9|1723.57|1720.77|0
1641434100000|2022-01-06 01:55:00|1724.75|1721.95|1723.33|1720.53|1724.99|1722.19|1722.39|1719.59|0
1641434400000|2022-01-06 02:00:00|1723.92|1721.12|1721.79|1718.99|1723.92|1721.12|1720.02|1717.22|0
1641434700000|2022-01-06 02:05:00|1721.68|1718.88|1719.78|1716.98|1722.03|1719.23|1719.55|1716.75|0
1641435000000|2022-01-06 02:10:00|1719.55|1716.75|1720.96|1718.16|1722.62|1719.82|1719.55|1716.75|0
1641435300000|2022-01-06 02:15:00|1721.2|1718.4|1720.25|1717.45|1721.2|1718.4|1716.71|1713.91|0
1641435600000|2022-01-06 02:20:00|1720.37|1717.57|1719.42|1716.62|1720.84|1718.04|1718.36|1715.56|0
1641435900000|2022-01-06 02:25:00|1719.31|1716.51|1715.99|1713.19|1719.54|1716.74|1715.52|1712.72|0
1641436200000|2022-01-06 02:30:00|1715.76|1712.96|1718.41|1715.61|1718.83|1716.03|1715.52|1712.72|0
1641436500000|2022-01-06 02:35:00|1718.64|1715.84|1717.34|1714.54|1718.64|1715.84|1716.75|1713.95|0
1641436800000|2022-01-06 02:40:00|1717.22|1714.42|1714.62|1711.82|1717.22|1714.42|1713.43|1710.63|0
1641437100000|2022-01-06 02:45:00|1714.38|1711.58|1714.85|1712.05|1714.85|1712.05|1713.43|1710.63|0
1641437400000|2022-01-06 02:50:00|1714.73|1711.93|1715.8|1713|1715.8|1713|1714.38|1711.58|0
1641437700000|2022-01-06 02:55:00|1715.56|1712.76|1718.51|1715.71|1718.64|1715.84|1714.85|1712.05|0
1641438000000|2022-01-06 03:00:00|1718.64|1715.84|1718.4|1715.6|1719.11|1716.31|1717.69|1714.89|0
1641438300000|2022-01-06 03:05:00|1718.51|1715.71|1716.98|1714.18|1718.64|1715.84|1716.86|1714.06|0
1641438600000|2022-01-06 03:10:00|1716.74|1713.94|1713.66|1710.86|1716.74|1713.94|1712.01|1709.21|0
1641438900000|2022-01-06 03:15:00|1713.9|1711.1|1713.19|1710.39|1714.37|1711.57|1712.12|1709.32|0
1641439200000|2022-01-06 03:20:00|1712.95|1710.15|1714.61|1711.81|1715.08|1712.28|1712.24|1709.44|0
1641439500000|2022-01-06 03:25:00|1714.37|1711.57|1715.32|1712.52|1715.55|1712.75|1713.19|1710.39|0
1641439800000|2022-01-06 03:30:00|1715.08|1712.28|1714.13|1711.33|1715.08|1712.28|1713.06|1710.26|0
1641440100000|2022-01-06 03:35:00|1713.77|1710.97|1714.84|1712.04|1716.03|1713.23|1713.19|1710.39|0
1641440400000|2022-01-06 03:40:00|1714.72|1711.92|1708.45|1705.65|1714.72|1711.92|1708.45|1705.65|0
1641440700000|2022-01-06 03:45:00|1708.69|1705.89|1705.14|1702.34|1708.8|1706|1704.67|1701.87|0
1641441000000|2022-01-06 03:50:00|1705.38|1702.58|1701.6|1698.8|1705.97|1703.17|1701.6|1698.8|0
1641441300000|2022-01-06 03:55:00|1701.83|1699.03|1700.18|1697.38|1702.54|1699.74|1699.7|1696.9|0
1641441600000|2022-01-06 04:00:00|1700.65|1697.85|1700.18|1697.38|1701.83|1699.03|1699.94|1697.14|0
1641441900000|2022-01-06 04:05:00|1699.7|1696.9|1701.47|1698.67|1701.59|1698.79|1699.47|1696.67|0
1641442200000|2022-01-06 04:10:00|1700.88|1698.08|1701.12|1698.32|1701.36|1698.56|1699.94|1697.14|0
1641442500000|2022-01-06 04:15:00|1700.88|1698.08|1699.7|1696.9|1701.36|1698.56|1699.46|1696.66|0
1641442800000|2022-01-06 04:20:00|1699.81|1697.01|1699.46|1696.66|1701.35|1698.55|1699.46|1696.66|0
1641443100000|2022-01-06 04:25:00|1699.7|1696.9|1699.93|1697.13|1700.64|1697.84|1699.46|1696.66|0
1641443400000|2022-01-06 04:30:00|1700.17|1697.37|1699.7|1696.9|1700.28|1697.48|1699.46|1696.66|0
1641443700000|2022-01-06 04:35:00|1699.46|1696.66|1699.7|1696.9|1699.93|1697.13|1699.46|1696.66|0
1641444000000|2022-01-06 04:40:00|1699.93|1697.13|1696.74|1693.94|1699.93|1697.13|1694.73|1691.93|0
1641444300000|2022-01-06 04:45:00|1696.86|1694.06|1695.64|1692.84|1697.8|1695|1695.17|1692.37|0
1641444600000|2022-01-06 04:50:00|1695.87|1693.07|1696.35|1693.55|1697.76|1694.96|1695.64|1692.84|0
1641444900000|2022-01-06 04:55:00|1696.11|1693.31|1695.87|1693.07|1696.35|1693.55|1694.93|1692.13|0
1641445200000|2022-01-06 05:00:00|1695.64|1692.84|1694.93|1692.13|1696.11|1693.31|1694.93|1692.13|0
1641445500000|2022-01-06 05:05:00|1695.16|1692.36|1697.76|1694.96|1699.18|1696.38|1694.93|1692.13|0
1641445800000|2022-01-06 05:10:00|1698|1695.2|1697.99|1695.19|1698.23|1695.43|1695.87|1693.07|0
1641446100000|2022-01-06 05:15:00|1697.87|1695.07|1699.88|1697.08|1700.12|1697.32|1697.4|1694.6|0
1641446400000|2022-01-06 05:20:00|1699.65|1696.85|1700.12|1697.32|1700.23|1697.43|1698.58|1695.78|0
1641446700000|2022-01-06 05:25:00|1699.88|1697.08|1702.95|1700.15|1702.95|1700.15|1699.41|1696.61|0
1641447000000|2022-01-06 05:30:00|1702.72|1699.92|1700.94|1698.14|1702.72|1699.92|1700.94|1698.14|0
1641447300000|2022-01-06 05:35:00|1701.06|1698.26|1701.3|1698.5|1702.71|1699.91|1700.82|1698.02|0
1641447600000|2022-01-06 05:40:00|1701.06|1698.26|1701.29|1698.49|1701.77|1698.97|1699.88|1697.08|0
1641447900000|2022-01-06 05:45:00|1701.06|1698.26|1701.77|1698.97|1702.47|1699.67|1700.82|1698.02|0
1641448200000|2022-01-06 05:50:00|1702|1699.2|1699.4|1696.6|1702|1699.2|1699.4|1696.6|0
1641448500000|2022-01-06 05:55:00|1699.64|1696.84|1701.29|1698.49|1702.47|1699.67|1698.81|1696.01|0
1641448800000|2022-01-06 06:00:00|1701.4|1698.6|1700.69|1697.89|1701.76|1698.96|1697.98|1695.18|0
1641449100000|2022-01-06 06:05:00|1700.58|1697.78|1698.45|1695.65|1700.69|1697.89|1698.45|1695.65|0
1641449400000|2022-01-06 06:10:00|1698.69|1695.89|1696.56|1693.76|1699.4|1696.6|1696.56|1693.76|0
1641449700000|2022-01-06 06:15:00|1696.8|1694|1696.09|1693.29|1697.04|1694.24|1695.62|1692.82|0
1641450000000|2022-01-06 06:20:00|1695.85|1693.05|1698.45|1695.65|1698.45|1695.65|1695.62|1692.82|0
1641450300000|2022-01-06 06:25:00|1698.92|1696.12|1699.39|1696.59|1700.34|1697.54|1698.69|1695.89|0
1641450600000|2022-01-06 06:30:00|1699.74|1696.94|1699.16|1696.36|1700.34|1697.54|1699.16|1696.36|0
1641450900000|2022-01-06 06:35:00|1699.63|1696.83|1703.17|1700.37|1703.41|1700.61|1699.63|1696.83|0
1641451200000|2022-01-06 06:40:00|1702.94|1700.14|1703.64|1700.84|1703.64|1700.84|1702.23|1699.43|0
1641451500000|2022-01-06 06:45:00|1703.88|1701.08|1702.23|1699.43|1704.12|1701.32|1701.75|1698.95|0
1641451800000|2022-01-06 06:50:00|1701.99|1699.19|1701.52|1698.72|1702.34|1699.54|1700.57|1697.77|0
1641452100000|2022-01-06 06:55:00|1701.99|1699.19|1702.7|1699.9|1703.41|1700.61|1701.28|1698.48|0
1641452400000|2022-01-06 07:00:00|1702.93|1700.13|1708.24|1705.44|1708.37|1705.57|1701.75|1698.95|0
1641452700000|2022-01-06 07:05:00|1708.37|1705.57|1708.84|1706.04|1710.26|1707.46|1707.66|1704.86|0
1641453000000|2022-01-06 07:10:00|1708.6|1705.8|1710.73|1707.93|1710.73|1707.93|1708.37|1705.57|0
1641453300000|2022-01-06 07:15:00|1710.97|1708.17|1711.91|1709.11|1712.38|1709.58|1709.78|1706.98|0
1641453600000|2022-01-06 07:20:00|1712.15|1709.35|1716.17|1713.37|1716.17|1713.37|1712.15|1709.35|0
1641453900000|2022-01-06 07:25:00|1716.4|1713.6|1719|1716.2|1719|1716.2|1715.57|1712.77|0
1641454200000|2022-01-06 07:30:00|1719.24|1716.44|1713.8|1711|1720.42|1717.62|1713.8|1711|0
1641454500000|2022-01-06 07:35:00|1714.04|1711.24|1721.13|1718.33|1721.13|1718.33|1713.8|1711|0
1641454800000|2022-01-06 07:40:00|1720.89|1718.09|1719.35|1716.55|1721.84|1719.04|1718.76|1715.96|0
1641455100000|2022-01-06 07:45:00|1719.24|1716.44|1717.34|1714.54|1719.47|1716.67|1715.45|1712.65|0
1641455400000|2022-01-06 07:50:00|1717.58|1714.78|1714.03|1711.23|1717.58|1714.78|1712.38|1709.58|0
1641455700000|2022-01-06 07:55:00|1714.27|1711.47|1712.61|1709.81|1714.5|1711.7|1712.61|1709.81|0
1641456000000|2022-01-06 08:00:00|1713.56|1710.76|1719.35|1716.55|1719.47|1716.67|1711.9|1709.1|0
1641456300000|2022-01-06 08:05:00|1718.56|1716.16|1717.02|1714.62|1720.45|1718.05|1716.43|1714.03|0
1641456600000|2022-01-06 08:10:00|1716.78|1714.38|1714.77|1712.37|1718.8|1716.4|1713.59|1711.19|0
1641456900000|2022-01-06 08:15:00|1714.54|1712.14|1716.66|1714.26|1716.66|1714.26|1713.83|1711.43|0
1641457200000|2022-01-06 08:20:00|1716.19|1713.79|1709.7|1707.3|1717.37|1714.97|1709.12|1706.72|0
1641457500000|2022-01-06 08:25:00|1709.35|1706.95|1709.59|1707.19|1710.77|1708.37|1706.52|1704.12|0
1641457800000|2022-01-06 08:30:00|1709.35|1706.95|1709.59|1707.19|1711.48|1709.08|1707.93|1705.53|0
1641458100000|2022-01-06 08:35:00|1708.88|1706.48|1709.62|1707.22|1709.62|1707.22|1705.1|1702.7|0
1641458400000|2022-01-06 08:40:00|1709.85|1707.45|1709.38|1706.98|1712.45|1710.05|1709.14|1706.74|0
1641458700000|2022-01-06 08:45:00|1709.14|1706.74|1713.63|1711.23|1713.63|1711.23|1708.67|1706.27|0
1641459000000|2022-01-06 08:50:00|1713.74|1711.34|1715.52|1713.12|1715.52|1713.12|1709.85|1707.45|0
1641459300000|2022-01-06 08:55:00|1715.75|1713.35|1718.46|1716.06|1720.48|1718.08|1715.04|1712.64|0
1641459600000|2022-01-06 09:00:00|1718.82|1716.42|1712.92|1710.52|1719.77|1717.37|1712.21|1709.81|0
1641459900000|2022-01-06 09:05:00|1713.39|1710.99|1714.1|1711.7|1714.81|1712.41|1711.5|1709.1|0
1641460200000|2022-01-06 09:10:00|1714.33|1711.93|1715.28|1712.88|1716.22|1713.82|1713.86|1711.46|0
1641460500000|2022-01-06 09:15:00|1715.51|1713.11|1718.16|1715.76|1719.06|1716.66|1715.04|1712.64|0
1641460800000|2022-01-06 09:20:00|1717.93|1715.53|1718.64|1716.24|1719.34|1716.94|1716.51|1714.11|0
1641461100000|2022-01-06 09:25:00|1718.87|1716.47|1715.33|1712.93|1720.05|1717.65|1715.33|1712.93|0
1641461400000|2022-01-06 09:30:00|1715.09|1712.69|1712.25|1709.85|1716.27|1713.87|1712.25|1709.85|0
1641461700000|2022-01-06 09:35:00|1712.49|1710.09|1714.02|1711.62|1714.97|1712.57|1711.66|1709.26|0
1641462000000|2022-01-06 09:40:00|1714.14|1711.74|1713.91|1711.51|1714.62|1712.22|1711.78|1709.38|0
1641462300000|2022-01-06 09:45:00|1713.67|1711.27|1713.67|1711.27|1714.85|1712.45|1712.25|1709.85|0
1641462600000|2022-01-06 09:50:00|1714.02|1711.62|1714.61|1712.21|1716.98|1714.58|1713.2|1710.8|0
1641462900000|2022-01-06 09:55:00|1714.38|1711.98|1716.74|1714.34|1716.74|1714.34|1711.07|1708.67|0
1641463200000|2022-01-06 10:00:00|1717.21|1714.81|1717.21|1714.81|1717.92|1715.52|1715.56|1713.16|0
1641463500000|2022-01-06 10:05:00|1717.45|1715.05|1719.57|1717.17|1720.52|1718.12|1717.21|1714.81|0
1641463800000|2022-01-06 10:10:00|1719.33|1716.93|1721.22|1718.82|1721.7|1719.3|1719.33|1716.93|0
1641464100000|2022-01-06 10:15:00|1721.46|1719.06|1719.92|1717.52|1721.7|1719.3|1719.33|1716.93|0
1641464400000|2022-01-06 10:20:00|1720.04|1717.64|1723.82|1721.42|1724.53|1722.13|1720.04|1717.64|0
1641464700000|2022-01-06 10:25:00|1723.59|1721.19|1723.35|1720.95|1724.53|1722.13|1722.4|1720|0
1641465000000|2022-01-06 10:30:00|1723.23|1720.83|1724.29|1721.89|1725.71|1723.31|1722.75|1720.35|0
1641465300000|2022-01-06 10:35:00|1724.41|1722.01|1727.05|1724.65|1727.05|1724.65|1724.41|1722.01|0
1641465600000|2022-01-06 10:40:00|1726.82|1724.42|1721.38|1718.98|1728|1725.6|1719.49|1717.09|0
1641465900000|2022-01-06 10:45:00|1721.49|1719.09|1723.5|1721.1|1723.74|1721.34|1721.14|1718.74|0
1641466200000|2022-01-06 10:50:00|1723.27|1720.87|1720.9|1718.5|1724.69|1722.29|1720.43|1718.03|0
1641466500000|2022-01-06 10:55:00|1721.38|1718.98|1721.37|1718.97|1722.56|1720.16|1720.43|1718.03|0
1641466800000|2022-01-06 11:00:00|1721.61|1719.21|1723.97|1721.57|1724.68|1722.28|1720.54|1718.14|0
1641467100000|2022-01-06 11:05:00|1724.45|1722.05|1720.9|1718.5|1725.39|1722.99|1720.9|1718.5|0
1641467400000|2022-01-06 11:10:00|1721.14|1718.74|1720.07|1717.67|1721.61|1719.21|1719.48|1717.08|0
1641467700000|2022-01-06 11:15:00|1720.9|1718.5|1720.42|1718.02|1721.13|1718.73|1719.01|1716.61|0
1641468000000|2022-01-06 11:20:00|1720.66|1718.26|1718.06|1715.66|1721.37|1718.97|1717.82|1715.42|0
1641468300000|2022-01-06 11:25:00|1718.3|1715.9|1718.41|1716.01|1720.19|1717.79|1717.35|1714.95|0
1641468600000|2022-01-06 11:30:00|1718.29|1715.89|1720.66|1718.26|1721.37|1718.97|1717.35|1714.95|0
1641468900000|2022-01-06 11:35:00|1721.01|1718.61|1717.58|1715.18|1721.01|1718.61|1716.87|1714.47|0
1641469200000|2022-01-06 11:40:00|1717.35|1714.95|1717.82|1715.42|1720.18|1717.78|1716.64|1714.24|0
1641469500000|2022-01-06 11:45:00|1718.06|1715.66|1714.75|1712.35|1718.76|1716.36|1714.51|1712.11|0
1641469800000|2022-01-06 11:50:00|1714.98|1712.58|1718.76|1716.36|1718.76|1716.36|1714.75|1712.35|0
1641470100000|2022-01-06 11:55:00|1718.53|1716.13|1717.11|1714.71|1718.76|1716.36|1716.63|1714.23|0
1641470400000|2022-01-06 12:00:00|1716.63|1714.23|1720.53|1718.13|1721.83|1719.43|1716.63|1714.23|0
1641470700000|2022-01-06 12:05:00|1720.65|1718.25|1721.83|1719.43|1722.54|1720.14|1720.18|1717.78|0
1641471000000|2022-01-06 12:10:00|1722.07|1719.67|1722.3|1719.9|1723.01|1720.61|1721.36|1718.96|0
1641471300000|2022-01-06 12:15:00|1722.54|1720.14|1720.88|1718.48|1723.01|1720.61|1720.88|1718.48|0
1641471600000|2022-01-06 12:20:00|1721|1718.6|1717.34|1714.94|1721.12|1718.72|1716.39|1713.99|0
1641471900000|2022-01-06 12:25:00|1717.81|1715.41|1714.26|1711.86|1717.92|1715.52|1713.56|1711.16|0
1641472200000|2022-01-06 12:30:00|1714.03|1711.63|1714.61|1712.21|1716.86|1714.46|1713.79|1711.39|0
1641472500000|2022-01-06 12:35:00|1714.26|1711.86|1718.04|1715.64|1718.99|1716.59|1714.26|1711.86|0
1641472800000|2022-01-06 12:40:00|1717.81|1715.41|1714.5|1712.1|1718.04|1715.64|1714.26|1711.86|0
1641473100000|2022-01-06 12:45:00|1714.61|1712.21|1714.26|1711.86|1714.73|1712.33|1713.31|1710.91|0
1641473400000|2022-01-06 12:50:00|1714.37|1711.97|1716.39|1713.99|1717.09|1714.69|1714.02|1711.62|0
1641473700000|2022-01-06 12:55:00|1716.62|1714.22|1717.33|1714.93|1718.04|1715.64|1715.44|1713.04|0
1641474000000|2022-01-06 13:00:00|1716.86|1714.46|1717.09|1714.69|1718.98|1716.58|1715.2|1712.8|0
1641474300000|2022-01-06 13:05:00|1716.86|1714.46|1718.15|1715.75|1718.51|1716.11|1715.67|1713.27|0
1641474600000|2022-01-06 13:10:00|1718.27|1715.87|1719.69|1717.29|1720.16|1717.76|1717.33|1714.93|0
1641474900000|2022-01-06 13:15:00|1719.93|1717.53|1722.29|1719.89|1722.76|1720.36|1719.45|1717.05|0
1641475200000|2022-01-06 13:20:00|1722.53|1720.13|1719.92|1717.52|1723.47|1721.07|1719.69|1717.29|0
1641475500000|2022-01-06 13:25:00|1720.16|1717.76|1720.98|1718.58|1721.11|1718.71|1719.45|1717.05|0
1641475800000|2022-01-06 13:30:00|1721.22|1718.82|1717.79|1715.39|1722.05|1719.65|1717.09|1714.69|0
1641476100000|2022-01-06 13:35:00|1718.03|1715.63|1719.33|1716.93|1719.69|1717.29|1717.56|1715.16|0
1641476400000|2022-01-06 13:40:00|1718.98|1716.58|1719.92|1717.52|1720.39|1717.99|1717.08|1714.68|0
1641476700000|2022-01-06 13:45:00|1720.16|1717.76|1716.85|1714.45|1720.63|1718.23|1716.37|1713.97|0
1641477000000|2022-01-06 13:50:00|1716.61|1714.21|1718.74|1716.34|1718.74|1716.34|1715.66|1713.26|0
1641477300000|2022-01-06 13:55:00|1718.5|1716.1|1719.21|1716.81|1719.44|1717.04|1717.55|1715.15|0
1641477600000|2022-01-06 14:00:00|1718.74|1716.34|1719.92|1717.52|1719.92|1717.52|1717.79|1715.39|0
1641477900000|2022-01-06 14:05:00|1720.15|1717.75|1717.79|1715.39|1721.57|1719.17|1717.31|1714.91|0
1641478200000|2022-01-06 14:10:00|1718.26|1715.86|1719.68|1717.28|1719.68|1717.28|1716.37|1713.97|0
1641478500000|2022-01-06 14:15:00|1719.44|1717.04|1719.44|1717.04|1719.91|1717.51|1718.02|1715.62|0
1641478800000|2022-01-06 14:20:00|1719.68|1717.28|1721.57|1719.17|1721.8|1719.4|1719.44|1717.04|0
1641479100000|2022-01-06 14:25:00|1721.33|1718.93|1712.58|1710.18|1721.33|1718.93|1712.58|1710.18|0
1641479400000|2022-01-06 14:30:00|1713.29|1710.89|1724.17|1721.77|1724.88|1722.48|1712.82|1710.42|0
1641479700000|2022-01-06 14:35:00|1723.46|1721.06|1731.97|1729.57|1733.16|1730.76|1720.62|1718.22|0
1641480000000|2022-01-06 14:40:00|1732.45|1730.05|1732.21|1729.81|1736.94|1734.54|1728.42|1726.02|0
1641480300000|2022-01-06 14:45:00|1732.44|1730.04|1717.54|1715.14|1733.15|1730.75|1717.31|1714.91|0
1641480600000|2022-01-06 14:50:00|1718.25|1715.85|1710.89|1708.49|1722.7|1720.3|1710.89|1708.49|0
1641480900000|2022-01-06 14:55:00|1710.65|1708.25|1704.38|1701.98|1716.32|1713.92|1702.54|1700.14|0
1641481200000|2022-01-06 15:00:00|1704.14|1701.74|1698.47|1696.07|1709.33|1706.93|1698.35|1695.95|0
1641481500000|2022-01-06 15:05:00|1698.24|1695.84|1696.11|1693.71|1702.01|1699.61|1694.46|1692.06|0
1641481800000|2022-01-06 15:10:00|1695.41|1693.01|1699.18|1696.78|1699.89|1697.49|1690.45|1688.05|0
1641482100000|2022-01-06 15:15:00|1700.6|1698.2|1699.89|1697.49|1709.09|1706.69|1699.18|1696.78|0
1641482400000|2022-01-06 15:20:00|1699.65|1697.25|1709.09|1706.69|1709.09|1706.69|1698.94|1696.54|0
1641482700000|2022-01-06 15:25:00|1709.8|1707.4|1712.4|1710|1719.49|1717.09|1709.8|1707.4|0
1641483000000|2022-01-06 15:30:00|1711.22|1708.82|1721.22|1718.82|1724.53|1722.13|1711.22|1708.82|0
1641483300000|2022-01-06 15:35:00|1720.98|1718.58|1722.63|1720.23|1725.47|1723.07|1717.43|1715.03|0
1641483600000|2022-01-06 15:40:00|1723.34|1720.94|1719.56|1717.16|1723.93|1721.53|1717.43|1715.03|0
1641483900000|2022-01-06 15:45:00|1720.27|1717.87|1727.6|1725.2|1728.07|1725.67|1718.14|1715.74|0
1641484200000|2022-01-06 15:50:00|1727.13|1724.73|1720.74|1718.34|1727.36|1724.96|1719.56|1717.16|0
1641484500000|2022-01-06 15:55:00|1721.33|1718.93|1720.74|1718.34|1729.73|1727.33|1719.79|1717.39|0
1641484800000|2022-01-06 16:00:00|1720.5|1718.1|1717.4|1715|1723.81|1721.41|1715.06|1712.66|0
1641485100000|2022-01-06 16:05:00|1717.17|1714.77|1721.42|1719.02|1723.79|1721.39|1714.8|1712.4|0
1641485400000|2022-01-06 16:10:00|1721.54|1719.14|1725.44|1723.04|1728.04|1725.64|1721.42|1719.02|0
1641485700000|2022-01-06 16:15:00|1725.68|1723.28|1723.55|1721.15|1732.54|1730.14|1723.55|1721.15|0
1641486000000|2022-01-06 16:20:00|1724.26|1721.86|1724.73|1722.33|1725.2|1722.8|1720|1717.6|0
1641486300000|2022-01-06 16:25:00|1723.9|1721.5|1720.24|1717.84|1723.9|1721.5|1716.93|1714.53|0
1641486600000|2022-01-06 16:30:00|1720.47|1718.07|1716.69|1714.29|1722.13|1719.73|1714.32|1711.92|0
1641486900000|2022-01-06 16:35:00|1716.45|1714.05|1719.05|1716.65|1722.13|1719.73|1716.22|1713.82|0
1641487200000|2022-01-06 16:40:00|1718.81|1716.41|1717.87|1715.47|1721.65|1719.25|1714.8|1712.4|0
1641487500000|2022-01-06 16:45:00|1717.4|1715|1720.94|1718.54|1722.12|1719.72|1715.5|1713.1|0
1641487800000|2022-01-06 16:50:00|1720.7|1718.3|1724.96|1722.56|1725.2|1722.8|1718.1|1715.7|0
1641488100000|2022-01-06 16:55:00|1725.2|1722.8|1724.49|1722.09|1726.14|1723.74|1723.18|1720.78|0
1641488400000|2022-01-06 17:00:00|1724.96|1722.56|1722.36|1719.96|1725.2|1722.8|1721.88|1719.48|0
1641488700000|2022-01-06 17:05:00|1722.12|1719.72|1728.98|1726.58|1729.69|1727.29|1720.7|1718.3|0
1641489000000|2022-01-06 17:10:00|1728.74|1726.34|1725.43|1723.03|1728.98|1726.58|1724.96|1722.56|0
1641489300000|2022-01-06 17:15:00|1725.9|1723.5|1724.12|1721.72|1727.32|1724.92|1722.83|1720.43|0
1641489600000|2022-01-06 17:20:00|1724.48|1722.08|1725.29|1722.89|1729.69|1727.29|1722.83|1720.43|0
1641489900000|2022-01-06 17:25:00|1724.82|1722.42|1729.55|1727.15|1730.26|1727.86|1724.58|1722.18|0
1641490200000|2022-01-06 17:30:00|1729.66|1727.26|1729.54|1727.14|1731.2|1728.8|1726.47|1724.07|0
1641490500000|2022-01-06 17:35:00|1729.31|1726.91|1730.96|1728.56|1734.51|1732.11|1727.65|1725.25|0
1641490800000|2022-01-06 17:40:00|1731.2|1728.8|1739.25|1736.85|1739.72|1737.32|1730.49|1728.09|0
1641491100000|2022-01-06 17:45:00|1739.72|1737.32|1736.17|1733.77|1740.67|1738.27|1734.98|1732.58|0
1641491400000|2022-01-06 17:50:00|1735.93|1733.53|1731.91|1729.51|1735.93|1733.53|1731.2|1728.8|0
1641491700000|2022-01-06 17:55:00|1732.14|1729.74|1728.83|1726.43|1733.09|1730.69|1728.59|1726.19|0
1641492000000|2022-01-06 18:00:00|1729.54|1727.14|1730.01|1727.61|1730.96|1728.56|1726.46|1724.06|0
1641492300000|2022-01-06 18:05:00|1730.25|1727.85|1730.72|1728.32|1731.43|1729.03|1727.88|1725.48|0
1641492600000|2022-01-06 18:10:00|1730.48|1728.08|1731.19|1728.79|1732.85|1730.45|1729.54|1727.14|0
1641492900000|2022-01-06 18:15:00|1731.43|1729.03|1729.06|1726.66|1731.43|1729.03|1724.57|1722.17|0
1641493200000|2022-01-06 18:20:00|1729.17|1726.77|1722.2|1719.8|1729.77|1727.37|1721.49|1719.09|0
1641493500000|2022-01-06 18:25:00|1721.97|1719.57|1720.07|1717.67|1722.91|1720.51|1719.37|1716.97|0
1641493800000|2022-01-06 18:30:00|1720.55|1718.15|1721.02|1718.62|1721.73|1719.33|1717.95|1715.55|0
1641494100000|2022-01-06 18:35:00|1720.66|1718.26|1720.54|1718.14|1723.62|1721.22|1718.18|1715.78|0
1641494400000|2022-01-06 18:40:00|1720.07|1717.67|1721.72|1719.32|1722.43|1720.03|1718.65|1716.25|0
1641494700000|2022-01-06 18:45:00|1720.78|1718.38|1722.2|1719.8|1725.03|1722.63|1719.6|1717.2|0
1641495000000|2022-01-06 18:50:00|1721.96|1719.56|1723.14|1720.74|1723.61|1721.21|1719.6|1717.2|0
1641495300000|2022-01-06 18:55:00|1723.38|1720.98|1724.32|1721.92|1725.03|1722.63|1721.49|1719.09|0
1641495600000|2022-01-06 19:00:00|1724.09|1721.69|1718.65|1716.25|1725.27|1722.87|1718.65|1716.25|0
1641495900000|2022-01-06 19:05:00|1718.88|1716.48|1722.66|1720.26|1723.37|1720.97|1716.87|1714.47|0
1641496200000|2022-01-06 19:10:00|1723.14|1720.74|1719.59|1717.19|1729.29|1726.89|1719.59|1717.19|0
1641496500000|2022-01-06 19:15:00|1719.12|1716.72|1720.06|1717.66|1723.37|1720.97|1718.76|1716.36|0
1641496800000|2022-01-06 19:20:00|1720.54|1718.14|1720.3|1717.9|1721.48|1719.08|1717.7|1715.3|0
1641497100000|2022-01-06 19:25:00|1720.06|1717.66|1721.01|1718.61|1722.43|1720.03|1719.59|1717.19|0
1641497400000|2022-01-06 19:30:00|1721.48|1719.08|1722.66|1720.26|1724.56|1722.16|1719.59|1717.19|0
1641497700000|2022-01-06 19:35:00|1722.9|1720.5|1724.55|1722.15|1725.74|1723.34|1721.72|1719.32|0
1641498000000|2022-01-06 19:40:00|1724.32|1721.92|1723.61|1721.21|1725.5|1723.1|1721.72|1719.32|0
1641498300000|2022-01-06 19:45:00|1724.08|1721.68|1726.92|1724.52|1728.57|1726.17|1723.84|1721.44|0
1641498600000|2022-01-06 19:50:00|1727.15|1724.75|1727.63|1725.23|1727.63|1725.23|1724.55|1722.15|0
1641498900000|2022-01-06 19:55:00|1727.86|1725.46|1727.39|1724.99|1729.75|1727.35|1726.68|1724.28|0
1641499200000|2022-01-06 20:00:00|1727.86|1725.46|1733.07|1730.67|1733.3|1730.9|1727.86|1725.46|0
1641499500000|2022-01-06 20:05:00|1732.83|1730.43|1729.75|1727.35|1734.48|1732.08|1729.04|1726.64|0
1641499800000|2022-01-06 20:10:00|1729.99|1727.59|1726.68|1724.28|1731.64|1729.24|1726.2|1723.8|0
1641500100000|2022-01-06 20:15:00|1726.44|1724.04|1721.24|1718.84|1727.38|1724.98|1719.82|1717.42|0
1641500400000|2022-01-06 20:20:00|1721.94|1719.54|1719.11|1716.71|1722.89|1720.49|1717.69|1715.29|0
1641500700000|2022-01-06 20:25:00|1719.58|1717.18|1723.36|1720.96|1723.36|1720.96|1718.63|1716.23|0
1641501000000|2022-01-06 20:30:00|1723.12|1720.72|1717.69|1715.29|1724.31|1721.91|1716.51|1714.11|0
1641501300000|2022-01-06 20:35:00|1717.21|1714.81|1714.85|1712.45|1719.45|1717.05|1713.43|1711.03|0
1641501600000|2022-01-06 20:40:00|1715.56|1713.16|1716.74|1714.34|1718.16|1715.76|1712.49|1710.09|0
1641501900000|2022-01-06 20:45:00|1716.27|1713.87|1712.96|1710.56|1718.16|1715.76|1712.96|1710.56|0
1641502200000|2022-01-06 20:50:00|1713.43|1711.03|1712.01|1709.61|1716.5|1714.1|1711.78|1709.38|0
1641502500000|2022-01-06 20:55:00|1711.78|1709.38|1713.56|1711.16|1715.79|1713.39|1706.34|1703.94|0
1641502800000|2022-01-06 21:00:00|1713.33|1710.93|1715.69|1713.29|1715.69|1713.29|1712.38|1709.98|0
1641503100000|2022-01-06 21:05:00|1715.45|1713.05|1717.11|1714.71|1718.52|1716.12|1715.45|1713.05|0
1641503400000|2022-01-06 21:10:00|1717.34|1714.94|1717.58|1715.18|1719.47|1717.07|1715.45|1713.05|0
1641503700000|2022-01-06 21:15:00|1717.54|1714.74|1718.01|1715.21|1718.72|1715.92|1717.18|1714.38|0
1641504000000|2022-01-06 21:20:00|1717.89|1715.09|1718.96|1716.16|1718.96|1716.16|1717.89|1715.09|0
1641504300000|2022-01-06 21:25:00|1719.19|1716.39|1718.72|1715.92|1719.43|1716.63|1718.72|1715.92|0
1641504600000|2022-01-06 21:30:00|1718.96|1716.16|1717.77|1714.97|1719.19|1716.39|1717.54|1714.74|0
1641504900000|2022-01-06 21:35:00|1718.01|1715.21|1716.7|1713.9|1718.72|1715.92|1716.35|1713.55|0
1641505200000|2022-01-06 21:40:00|1716.83|1714.03|1719.19|1716.39|1719.66|1716.86|1716.83|1714.03|0
1641505500000|2022-01-06 21:45:00|1719.43|1716.63|1719.19|1716.39|1720.13|1717.33|1719.19|1716.39|0
1641505800000|2022-01-06 21:50:00|1719.42|1716.62|1720.61|1717.81|1720.84|1718.04|1719.42|1716.62|0
1641506100000|2022-01-06 21:55:00|1720.37|1717.57|1719.77|1716.97|1720.61|1717.81|1719.19|1716.39|0
1641506400000|2022-01-06 22:00:00|1720.29|1717.49|1720.4|1717.6|1720.4|1717.6|1719.74|1716.94|0
1641506700000|2022-01-06 22:05:00|1720.43|1717.63|1719.95|1717.15|1720.43|1717.63|1719.95|1717.15|0
1641507000000|2022-01-06 22:10:00|1719.91|1717.11|1720.33|1717.53|1720.37|1717.57|1719.91|1717.11|0
1641507300000|2022-01-06 22:15:00|1720.37|1717.57|1720.29|1717.49|1720.37|1717.57|1720.29|1717.49|0
1641507600000|2022-01-06 22:20:00|1720.36|1717.56|1720.36|1717.56|1720.36|1717.56|1720.36|1717.56|0
1641507900000|2022-01-06 22:25:00|1720.39|1717.59|1719.87|1717.07|1720.39|1717.59|1719.46|1716.66|0
1641508200000|2022-01-06 22:30:00|1719.95|1717.15|1719.94|1717.14|1719.95|1717.15|1719.94|1717.14|0
1641508500000|2022-01-06 22:35:00|1720.05|1717.25|1720.05|1717.25|1720.15|1717.35|1720.05|1717.25|0
1641508800000|2022-01-06 22:40:00|1719.97|1717.17|1720.05|1717.25|1720.05|1717.25|1719.97|1717.17|0
1641509100000|2022-01-06 22:45:00|1720.07|1717.27|1720.07|1717.27|1720.07|1717.27|1720.07|1717.27|0
1641509400000|2022-01-06 22:50:00|1720.11|1717.31|1720.21|1717.41|1720.28|1717.48|1720.11|1717.31|0
1641509700000|2022-01-06 22:55:00|1720.28|1717.48|1720.8|1718|1720.8|1718|1720.25|1717.45|0
1641510000000|2022-01-06 23:00:00|1723.54|1720.74|1722.96|1720.16|1724.49|1721.69|1722.72|1719.92|0
1641510300000|2022-01-06 23:05:00|1722.83|1720.03|1723.9|1721.1|1724.14|1721.34|1722.83|1720.03|0
1641510600000|2022-01-06 23:10:00|1724.14|1721.34|1722.95|1720.15|1724.37|1721.57|1722.95|1720.15|0
1641510900000|2022-01-06 23:15:00|1722.24|1719.44|1724.14|1721.34|1724.37|1721.57|1721.77|1718.97|0
1641511200000|2022-01-06 23:20:00|1724.37|1721.57|1723.19|1720.39|1724.84|1722.04|1722.95|1720.15|0
1641511500000|2022-01-06 23:25:00|1723.66|1720.86|1724.13|1721.33|1724.13|1721.33|1722.95|1720.15|0
1641511800000|2022-01-06 23:30:00|1724.37|1721.57|1724.25|1721.45|1725.32|1722.52|1723.19|1720.39|0
1641512100000|2022-01-06 23:35:00|1724.37|1721.57|1724.95|1722.15|1725.55|1722.75|1724.13|1721.33|0
1641512400000|2022-01-06 23:40:00|1725.08|1722.28|1724.13|1721.33|1725.31|1722.51|1723.89|1721.09|0
1641512700000|2022-01-06 23:45:00|1724.48|1721.68|1723.89|1721.09|1725.08|1722.28|1723.18|1720.38|0
1641513000000|2022-01-06 23:50:00|1724.13|1721.33|1725.07|1722.27|1725.31|1722.51|1723.89|1721.09|0
1641513300000|2022-01-06 23:55:00|1725.55|1722.75|1724.84|1722.04|1725.55|1722.75|1724.84|1722.04|0
1641513600000|2022-01-07 00:00:00|1725.07|1722.27|1726.49|1723.69|1727.67|1724.87|1723.89|1721.09|0
1641513900000|2022-01-07 00:05:00|1726.61|1723.81|1726.96|1724.16|1727.55|1724.75|1726.25|1723.45|0
1641514200000|2022-01-07 00:10:00|1726.73|1723.93|1728.62|1725.82|1729.09|1726.29|1725.78|1722.98|0
1641514500000|2022-01-07 00:15:00|1728.38|1725.58|1728.62|1725.82|1728.86|1726.06|1727.67|1724.87|0
1641514800000|2022-01-07 00:20:00|1728.38|1725.58|1728.14|1725.34|1728.62|1725.82|1727.43|1724.63|0
1641515100000|2022-01-07 00:25:00|1728.26|1725.46|1728.49|1725.69|1729.33|1726.53|1727.55|1724.75|0
1641515400000|2022-01-07 00:30:00|1728.62|1725.82|1729.32|1726.52|1729.8|1727|1728.02|1725.22|0
1641515700000|2022-01-07 00:35:00|1729.44|1726.64|1729.8|1727|1729.8|1727|1728.85|1726.05|0
1641516000000|2022-01-07 00:40:00|1729.56|1726.76|1729.32|1726.52|1730.27|1727.47|1729.32|1726.52|0
1641516300000|2022-01-07 00:45:00|1729.44|1726.64|1729.2|1726.4|1729.8|1727|1729.08|1726.28|0
1641516600000|2022-01-07 00:50:00|1729.32|1726.52|1728.85|1726.05|1729.32|1726.52|1728.37|1725.57|0
1641516900000|2022-01-07 00:55:00|1728.61|1725.81|1729.32|1726.52|1729.56|1726.76|1728.14|1725.34|0
1641517200000|2022-01-07 01:00:00|1729.43|1726.63|1730.5|1727.7|1730.5|1727.7|1728.61|1725.81|0
1641517500000|2022-01-07 01:05:00|1730.97|1728.17|1729.08|1726.28|1730.97|1728.17|1728.84|1726.04|0
1641517800000|2022-01-07 01:10:00|1729.19|1726.39|1728.61|1725.81|1729.55|1726.75|1728.13|1725.33|0
1641518100000|2022-01-07 01:15:00|1728.84|1726.04|1728.13|1725.33|1729.55|1726.75|1727.66|1724.86|0
1641518400000|2022-01-07 01:20:00|1727.9|1725.1|1728.37|1725.57|1728.84|1726.04|1727.89|1725.09|0
1641518700000|2022-01-07 01:25:00|1728.13|1725.33|1728.6|1725.8|1729.31|1726.51|1727.89|1725.09|0
1641519000000|2022-01-07 01:30:00|1728.84|1726.04|1729.79|1726.99|1730.26|1727.46|1728.37|1725.57|0
1641519300000|2022-01-07 01:35:00|1729.55|1726.75|1727.18|1724.38|1729.55|1726.75|1726.47|1723.67|0
1641519600000|2022-01-07 01:40:00|1727.06|1724.26|1726.23|1723.43|1727.89|1725.09|1725.76|1722.96|0
1641519900000|2022-01-07 01:45:00|1726.47|1723.67|1726|1723.2|1728.36|1725.56|1726|1723.2|0
1641520200000|2022-01-07 01:50:00|1725.76|1722.96|1726.23|1723.43|1727.18|1724.38|1725.52|1722.72|0
1641520500000|2022-01-07 01:55:00|1726.47|1723.67|1728.24|1725.44|1728.36|1725.56|1726.23|1723.43|0
1641520800000|2022-01-07 02:00:00|1727.89|1725.09|1722.92|1720.12|1727.89|1725.09|1722.68|1719.88|0
1641521100000|2022-01-07 02:05:00|1722.68|1719.88|1722.21|1719.41|1722.92|1720.12|1720.55|1717.75|0
1641521400000|2022-01-07 02:10:00|1721.97|1719.17|1722.68|1719.88|1723.63|1720.83|1721.97|1719.17|0
1641521700000|2022-01-07 02:15:00|1722.91|1720.11|1721.49|1718.69|1722.91|1720.11|1719.84|1717.04|0
1641522000000|2022-01-07 02:20:00|1721.26|1718.46|1723.62|1720.82|1724.33|1721.53|1721.14|1718.34|0
1641522300000|2022-01-07 02:25:00|1723.5|1720.7|1722.91|1720.11|1723.62|1720.82|1722.91|1720.11|0
1641522600000|2022-01-07 02:30:00|1722.68|1719.88|1721.6|1718.8|1723.38|1720.58|1720.78|1717.98|0
1641522900000|2022-01-07 02:35:00|1721.73|1718.93|1720.07|1717.27|1722.2|1719.4|1720.07|1717.27|0
1641523200000|2022-01-07 02:40:00|1720.31|1717.51|1721.49|1718.69|1721.73|1718.93|1720.31|1717.51|0
1641523500000|2022-01-07 02:45:00|1721.25|1718.45|1721.72|1718.92|1721.72|1718.92|1720.31|1717.51|0
1641523800000|2022-01-07 02:50:00|1721.96|1719.16|1723.49|1720.69|1723.73|1720.93|1721.96|1719.16|0
1641524100000|2022-01-07 02:55:00|1723.38|1720.58|1724.56|1721.76|1725.27|1722.47|1723.38|1720.58|0
1641524400000|2022-01-07 03:00:00|1724.8|1722|1724.32|1721.52|1725.03|1722.23|1723.61|1720.81|0
1641524700000|2022-01-07 03:05:00|1724.56|1721.76|1724.56|1721.76|1725.51|1722.71|1724.44|1721.64|0
1641525000000|2022-01-07 03:10:00|1724.32|1721.52|1724.08|1721.28|1724.8|1722|1723.85|1721.05|0
1641525300000|2022-01-07 03:15:00|1724.2|1721.4|1724.56|1721.76|1724.91|1722.11|1723.61|1720.81|0
1641525600000|2022-01-07 03:20:00|1725.03|1722.23|1728.34|1725.54|1728.58|1725.78|1724.56|1721.76|0
1641525900000|2022-01-07 03:25:00|1728.58|1725.78|1727.63|1724.83|1729.05|1726.25|1726.8|1724|0
1641526200000|2022-01-07 03:30:00|1727.87|1725.07|1725.5|1722.7|1727.87|1725.07|1725.26|1722.46|0
1641526500000|2022-01-07 03:35:00|1725.26|1722.46|1725.5|1722.7|1725.74|1722.94|1724.08|1721.28|0
1641526800000|2022-01-07 03:40:00|1725.26|1722.46|1725.26|1722.46|1725.73|1722.93|1724.32|1721.52|0
1641527100000|2022-01-07 03:45:00|1725.02|1722.22|1723.13|1720.33|1725.61|1722.81|1722.89|1720.09|0
1641527400000|2022-01-07 03:50:00|1723.37|1720.57|1723.13|1720.33|1724.19|1721.39|1722.53|1719.73|0
1641527700000|2022-01-07 03:55:00|1723.24|1720.44|1723.6|1720.8|1724.31|1721.51|1722.66|1719.86|0
1641528000000|2022-01-07 04:00:00|1723.84|1721.04|1723.24|1720.44|1723.84|1721.04|1722.66|1719.86|0
1641528300000|2022-01-07 04:05:00|1723.13|1720.33|1722.89|1720.09|1724.31|1721.51|1722.89|1720.09|0
1641528600000|2022-01-07 04:10:00|1722.77|1719.97|1723.36|1720.56|1723.6|1720.8|1722.42|1719.62|0
1641528900000|2022-01-07 04:15:00|1723.13|1720.33|1721.47|1718.67|1723.83|1721.03|1721.11|1718.31|0
1641529200000|2022-01-07 04:20:00|1721.71|1718.91|1721.47|1718.67|1722.18|1719.38|1720.76|1717.96|0
1641529500000|2022-01-07 04:25:00|1721.7|1718.9|1722.41|1719.61|1722.41|1719.61|1721.47|1718.67|0
1641529800000|2022-01-07 04:30:00|1722.29|1719.49|1722.41|1719.61|1722.65|1719.85|1721.47|1718.67|0
1641530100000|2022-01-07 04:35:00|1722.53|1719.73|1721.46|1718.66|1722.76|1719.96|1721.23|1718.43|0
1641530400000|2022-01-07 04:40:00|1721.7|1718.9|1722.41|1719.61|1722.41|1719.61|1720.99|1718.19|0
1641530700000|2022-01-07 04:45:00|1722.65|1719.85|1722.41|1719.61|1724.18|1721.38|1722.17|1719.37|0
1641531000000|2022-01-07 04:50:00|1722.17|1719.37|1723.47|1720.67|1723.83|1721.03|1722.17|1719.37|0
1641531300000|2022-01-07 04:55:00|1723.59|1720.79|1723.83|1721.03|1724.06|1721.26|1722.41|1719.61|0
1641531600000|2022-01-07 05:00:00|1724.06|1721.26|1725.01|1722.21|1725.01|1722.21|1723.35|1720.55|0
1641531900000|2022-01-07 05:05:00|1724.77|1721.97|1722.4|1719.6|1725.24|1722.44|1722.4|1719.6|0
1641532200000|2022-01-07 05:10:00|1721.93|1719.13|1722.17|1719.37|1722.52|1719.72|1719.33|1716.53|0
1641532500000|2022-01-07 05:15:00|1722.28|1719.48|1723.35|1720.55|1723.35|1720.55|1721.69|1718.89|0
1641532800000|2022-01-07 05:20:00|1723.23|1720.43|1722.87|1720.07|1723.23|1720.43|1722.16|1719.36|0
1641533100000|2022-01-07 05:25:00|1722.99|1720.19|1720.51|1717.71|1723.58|1720.78|1720.51|1717.71|0
1641533400000|2022-01-07 05:30:00|1720.74|1717.94|1720.98|1718.18|1721.93|1719.13|1720.03|1717.23|0
1641533700000|2022-01-07 05:35:00|1720.74|1717.94|1722.16|1719.36|1722.4|1719.6|1720.51|1717.71|0
1641534000000|2022-01-07 05:40:00|1721.92|1719.12|1720.98|1718.18|1721.92|1719.12|1720.74|1717.94|0
1641534300000|2022-01-07 05:45:00|1721.09|1718.29|1721.69|1718.89|1722.27|1719.47|1720.5|1717.7|0
1641534600000|2022-01-07 05:50:00|1721.92|1719.12|1722.51|1719.71|1722.63|1719.83|1721.21|1718.41|0
1641534900000|2022-01-07 05:55:00|1722.39|1719.59|1724.52|1721.72|1725|1722.2|1722.39|1719.59|0
1641535200000|2022-01-07 06:00:00|1724.29|1721.49|1722.87|1720.07|1725|1722.2|1722.63|1719.83|0
1641535500000|2022-01-07 06:05:00|1723.1|1720.3|1723.57|1720.77|1723.81|1721.01|1722.51|1719.71|0
1641535800000|2022-01-07 06:10:00|1723.45|1720.65|1723.1|1720.3|1723.57|1720.77|1722.39|1719.59|0
1641536100000|2022-01-07 06:15:00|1723.21|1720.41|1722.63|1719.83|1723.57|1720.77|1722.39|1719.59|0
1641536400000|2022-01-07 06:20:00|1722.86|1720.06|1722.62|1719.82|1723.33|1720.53|1722.15|1719.35|0
1641536700000|2022-01-07 06:25:00|1722.74|1719.94|1723.57|1720.77|1723.81|1721.01|1722.74|1719.94|0
1641537000000|2022-01-07 06:30:00|1723.68|1720.88|1726.41|1723.61|1726.41|1723.61|1723.33|1720.53|0
1641537300000|2022-01-07 06:35:00|1726.64|1723.84|1725.22|1722.42|1726.88|1724.08|1724.99|1722.19|0
1641537600000|2022-01-07 06:40:00|1724.99|1722.19|1724.04|1721.24|1725.93|1723.13|1724.04|1721.24|0
1641537900000|2022-01-07 06:45:00|1723.8|1721|1723.8|1721|1724.04|1721.24|1722.73|1719.93|0
1641538200000|2022-01-07 06:50:00|1723.57|1720.77|1722.26|1719.46|1723.8|1721|1722.14|1719.34|0
1641538500000|2022-01-07 06:55:00|1722.38|1719.58|1721.78|1718.98|1722.62|1719.82|1721.43|1718.63|0
1641538800000|2022-01-07 07:00:00|1721.91|1719.11|1718.83|1716.03|1722.85|1720.05|1718.24|1715.44|0
1641539100000|2022-01-07 07:05:00|1718.95|1716.15|1718.71|1715.91|1720.49|1717.69|1718.36|1715.56|0
1641539400000|2022-01-07 07:10:00|1718.59|1715.79|1718.12|1715.32|1718.83|1716.03|1717.41|1714.61|0
1641539700000|2022-01-07 07:15:00|1717.88|1715.08|1720.01|1717.21|1720.48|1717.68|1717.88|1715.08|0
1641540000000|2022-01-07 07:20:00|1720.48|1717.68|1720.01|1717.21|1721.19|1718.39|1719.77|1716.97|0
1641540300000|2022-01-07 07:25:00|1720.25|1717.45|1720.95|1718.15|1721.66|1718.86|1719.54|1716.74|0
1641540600000|2022-01-07 07:30:00|1720.72|1717.92|1718.83|1716.03|1721.19|1718.39|1718.83|1716.03|0
1641540900000|2022-01-07 07:35:00|1719.06|1716.26|1720.24|1717.44|1720.48|1717.68|1718.7|1715.9|0
1641541200000|2022-01-07 07:40:00|1720.01|1717.21|1719.53|1716.73|1720.24|1717.44|1718.82|1716.02|0
1641541500000|2022-01-07 07:45:00|1719.77|1716.97|1718.59|1715.79|1719.88|1717.08|1717.88|1715.08|0
1641541800000|2022-01-07 07:50:00|1718.7|1715.9|1718.11|1715.31|1719.06|1716.26|1717.88|1715.08|0
1641542100000|2022-01-07 07:55:00|1718.35|1715.55|1719.77|1716.97|1720.24|1717.44|1717.87|1715.07|0
1641542400000|2022-01-07 08:00:00|1720|1717.2|1713.14|1710.34|1720.24|1717.44|1712.91|1710.11|0
1641542700000|2022-01-07 08:05:00|1713.42|1711.02|1712.71|1710.31|1713.89|1711.49|1711.53|1709.13|0
1641543000000|2022-01-07 08:10:00|1712.47|1710.07|1716.96|1714.56|1716.96|1714.56|1712.47|1710.07|0
1641543300000|2022-01-07 08:15:00|1716.72|1714.32|1715.31|1712.91|1717.91|1715.51|1715.31|1712.91|0
1641543600000|2022-01-07 08:20:00|1715.42|1713.02|1716.25|1713.85|1716.96|1714.56|1715.31|1712.91|0
1641543900000|2022-01-07 08:25:00|1716.13|1713.73|1714.47|1712.07|1716.25|1713.85|1712.47|1710.07|0
1641544200000|2022-01-07 08:30:00|1713.65|1711.25|1708.92|1706.52|1713.65|1711.25|1706.56|1704.16|0
1641544500000|2022-01-07 08:35:00|1709.03|1706.63|1709.63|1707.23|1709.63|1707.23|1707.03|1704.63|0
1641544800000|2022-01-07 08:40:00|1709.39|1706.99|1705.85|1703.45|1709.63|1707.23|1705.37|1702.97|0
1641545100000|2022-01-07 08:45:00|1706.32|1703.92|1705.61|1703.21|1707.5|1705.1|1705.37|1702.97|0
1641545400000|2022-01-07 08:50:00|1705.72|1703.32|1707.03|1704.63|1708.44|1706.04|1705.61|1703.21|0
1641545700000|2022-01-07 08:55:00|1706.79|1704.39|1708.44|1706.04|1710.45|1708.05|1706.55|1704.15|0
1641546000000|2022-01-07 09:00:00|1708.08|1705.68|1708.32|1705.92|1708.91|1706.51|1706.43|1704.03|0
1641546300000|2022-01-07 09:05:00|1708.21|1705.81|1711.51|1709.11|1711.51|1709.11|1707.26|1704.86|0
1641546600000|2022-01-07 09:10:00|1711.28|1708.88|1714.35|1711.95|1715.06|1712.66|1711.04|1708.64|0
1641546900000|2022-01-07 09:15:00|1714.58|1712.18|1713.87|1711.47|1715.06|1712.66|1712.69|1710.29|0
1641547200000|2022-01-07 09:20:00|1714.11|1711.71|1715.53|1713.13|1715.53|1713.13|1714.11|1711.71|0
1641547500000|2022-01-07 09:25:00|1715.17|1712.77|1717.42|1715.02|1719.07|1716.67|1715.17|1712.77|0
1641547800000|2022-01-07 09:30:00|1717.65|1715.25|1720.49|1718.09|1720.49|1718.09|1717.42|1715.02|0
1641548100000|2022-01-07 09:35:00|1719.78|1717.38|1720.73|1718.33|1721.44|1719.04|1718.83|1716.43|0
1641548400000|2022-01-07 09:40:00|1720.25|1717.85|1720.25|1717.85|1722.15|1719.75|1720.02|1717.62|0
1641548700000|2022-01-07 09:45:00|1720.37|1717.97|1720.01|1717.61|1721.67|1719.27|1720.01|1717.61|0
1641549000000|2022-01-07 09:50:00|1720.25|1717.85|1718.83|1716.43|1720.49|1718.09|1718.83|1716.43|0
1641549300000|2022-01-07 09:55:00|1718.71|1716.31|1717.65|1715.25|1719.07|1716.67|1717.41|1715.01|0
1641549600000|2022-01-07 10:00:00|1717.88|1715.48|1717.88|1715.48|1718.12|1715.72|1715.05|1712.65|0
1641549900000|2022-01-07 10:05:00|1718.12|1715.72|1721.19|1718.79|1721.43|1719.03|1717.88|1715.48|0
1641550200000|2022-01-07 10:10:00|1720.96|1718.56|1721.67|1719.27|1722.14|1719.74|1720.72|1718.32|0
1641550500000|2022-01-07 10:15:00|1721.9|1719.5|1720.72|1718.32|1721.9|1719.5|1719.54|1717.14|0
1641550800000|2022-01-07 10:20:00|1720.95|1718.55|1721.78|1719.38|1721.9|1719.5|1720.95|1718.55|0
1641551100000|2022-01-07 10:25:00|1721.9|1719.5|1723.32|1720.92|1724.26|1721.86|1721.43|1719.03|0
1641551400000|2022-01-07 10:30:00|1723.55|1721.15|1724.5|1722.1|1725.21|1722.81|1723.08|1720.68|0
1641551700000|2022-01-07 10:35:00|1724.74|1722.34|1722.84|1720.44|1724.97|1722.57|1722.84|1720.44|0
1641552000000|2022-01-07 10:40:00|1722.61|1720.21|1724.02|1721.62|1724.73|1722.33|1722.61|1720.21|0
1641552300000|2022-01-07 10:45:00|1724.26|1721.86|1723.31|1720.91|1724.26|1721.86|1722.6|1720.2|0
1641552600000|2022-01-07 10:50:00|1723.55|1721.15|1724.26|1721.86|1725.08|1722.68|1723.08|1720.68|0
1641552900000|2022-01-07 10:55:00|1724.37|1721.97|1722.84|1720.44|1724.37|1721.97|1722.84|1720.44|0
1641553200000|2022-01-07 11:00:00|1723.31|1720.91|1721.65|1719.25|1723.31|1720.91|1720.71|1718.31|0
1641553500000|2022-01-07 11:05:00|1721.89|1719.49|1722.84|1720.44|1723.07|1720.67|1721.18|1718.78|0
1641553800000|2022-01-07 11:10:00|1723.07|1720.67|1721.42|1719.02|1723.55|1721.15|1720.47|1718.07|0
1641554100000|2022-01-07 11:15:00|1721.18|1718.78|1723.78|1721.38|1724.25|1721.85|1720.94|1718.54|0
1641554400000|2022-01-07 11:20:00|1723.89|1721.49|1724.25|1721.85|1724.96|1722.56|1723.54|1721.14|0
1641554700000|2022-01-07 11:25:00|1724.02|1721.62|1724.01|1721.61|1725.2|1722.8|1723.78|1721.38|0
1641555000000|2022-01-07 11:30:00|1724.25|1721.85|1724.72|1722.32|1724.96|1722.56|1722.71|1720.31|0
1641555300000|2022-01-07 11:35:00|1724.49|1722.09|1722.59|1720.19|1724.6|1722.2|1721.88|1719.48|0
1641555600000|2022-01-07 11:40:00|1722.36|1719.96|1722.83|1720.43|1723.78|1721.38|1721.88|1719.48|0
1641555900000|2022-01-07 11:45:00|1723.07|1720.67|1722.35|1719.95|1723.77|1721.37|1722.12|1719.72|0
1641556200000|2022-01-07 11:50:00|1722.59|1720.19|1721.88|1719.48|1722.83|1720.43|1721.17|1718.77|0
1641556500000|2022-01-07 11:55:00|1721.64|1719.24|1718.57|1716.17|1723.41|1721.01|1718.57|1716.17|0
1641556800000|2022-01-07 12:00:00|1719.04|1716.64|1723.06|1720.66|1723.77|1721.37|1719.04|1716.64|0
1641557100000|2022-01-07 12:05:00|1723.17|1720.77|1720.46|1718.06|1724.95|1722.55|1720.22|1717.82|0
1641557400000|2022-01-07 12:10:00|1720.33|1717.93|1720.22|1717.82|1720.46|1718.06|1719.04|1716.64|0
1641557700000|2022-01-07 12:15:00|1719.98|1717.58|1721.4|1719|1721.87|1719.47|1719.75|1717.35|0
1641558000000|2022-01-07 12:20:00|1720.81|1718.41|1719.74|1717.34|1720.93|1718.53|1719.04|1716.64|0
1641558300000|2022-01-07 12:25:00|1719.86|1717.46|1719.98|1717.58|1719.98|1717.58|1717.62|1715.22|0
1641558600000|2022-01-07 12:30:00|1719.74|1717.34|1720.93|1718.53|1721.4|1719|1719.51|1717.11|0
1641558900000|2022-01-07 12:35:00|1720.69|1718.29|1718.8|1716.4|1720.93|1718.53|1717.85|1715.45|0
1641559200000|2022-01-07 12:40:00|1718.56|1716.16|1717.96|1715.56|1719.27|1716.87|1716.43|1714.03|0
1641559500000|2022-01-07 12:45:00|1718.09|1715.69|1719.03|1716.63|1719.98|1717.58|1717.38|1714.98|0
1641559800000|2022-01-07 12:50:00|1718.79|1716.39|1719.03|1716.63|1720.21|1717.81|1718.79|1716.39|0
1641560100000|2022-01-07 12:55:00|1718.79|1716.39|1715.95|1713.55|1718.79|1716.39|1715.59|1713.19|0
1641560400000|2022-01-07 13:00:00|1716.19|1713.79|1716.66|1714.26|1718.43|1716.03|1715.72|1713.32|0
1641560700000|2022-01-07 13:05:00|1717.25|1714.85|1717.61|1715.21|1719.26|1716.86|1715.95|1713.55|0
1641561000000|2022-01-07 13:10:00|1717.13|1714.73|1716.19|1713.79|1718.08|1715.68|1715.71|1713.31|0
1641561300000|2022-01-07 13:15:00|1716.42|1714.02|1715.71|1713.31|1717.84|1715.44|1715|1712.6|0
1641561600000|2022-01-07 13:20:00|1715.48|1713.08|1715.95|1713.55|1716.66|1714.26|1714.29|1711.89|0
1641561900000|2022-01-07 13:25:00|1716.18|1713.78|1717.24|1714.84|1717.84|1715.44|1715.48|1713.08|0
1641562200000|2022-01-07 13:30:00|1716.77|1714.37|1711.22|1708.82|1725.76|1723.36|1709.56|1707.16|0
1641562500000|2022-01-07 13:35:00|1711.69|1709.29|1699.41|1697.01|1712.16|1709.76|1698.93|1696.53|0
1641562800000|2022-01-07 13:40:00|1698.93|1696.53|1702.71|1700.31|1703.18|1700.78|1697.28|1694.88|0
1641563100000|2022-01-07 13:45:00|1702.47|1700.07|1707.43|1705.03|1708.62|1706.22|1702.47|1700.07|0
1641563400000|2022-01-07 13:50:00|1706.96|1704.56|1701.51|1699.11|1707.43|1705.03|1699.86|1697.46|0
1641563700000|2022-01-07 13:55:00|1701.75|1699.35|1703.87|1701.47|1705.29|1702.89|1700.8|1698.4|0
1641564000000|2022-01-07 14:00:00|1704.11|1701.71|1705.76|1703.36|1707.65|1705.25|1704.11|1701.71|0
1641564300000|2022-01-07 14:05:00|1705.99|1703.59|1709.54|1707.14|1709.77|1707.37|1705.99|1703.59|0
1641564600000|2022-01-07 14:10:00|1709.77|1707.37|1710.72|1708.32|1710.72|1708.32|1706.23|1703.83|0
1641564900000|2022-01-07 14:15:00|1711.19|1708.79|1711.42|1709.02|1712.61|1710.21|1710.01|1707.61|0
1641565200000|2022-01-07 14:20:00|1711.66|1709.26|1711.3|1708.9|1712.37|1709.97|1710.24|1707.84|0
1641565500000|2022-01-07 14:25:00|1711.66|1709.26|1712.6|1710.2|1713.31|1710.91|1709.41|1707.01|0
1641565800000|2022-01-07 14:30:00|1713.08|1710.68|1705.54|1703.14|1717.09|1714.69|1705.54|1703.14|0
1641566100000|2022-01-07 14:35:00|1706.01|1703.61|1710.26|1707.86|1710.26|1707.86|1702|1699.6|0
1641566400000|2022-01-07 14:40:00|1710.5|1708.1|1719.72|1717.32|1719.96|1717.56|1706.95|1704.55|0
1641566700000|2022-01-07 14:45:00|1718.77|1716.37|1719.01|1716.61|1722.56|1720.16|1715.93|1713.53|0
1641567000000|2022-01-07 14:50:00|1718.06|1715.66|1720.66|1718.26|1722.08|1719.68|1716.17|1713.77|0
1641567300000|2022-01-07 14:55:00|1720.78|1718.38|1719.48|1717.08|1724.21|1721.81|1718.77|1716.37|0
1641567600000|2022-01-07 15:00:00|1720.19|1717.79|1715.71|1713.31|1720.19|1717.79|1714.44|1712.04|0
1641567900000|2022-01-07 15:05:00|1714.29|1711.89|1709.09|1706.69|1714.29|1711.89|1708.85|1706.45|0
1641568200000|2022-01-07 15:10:00|1708.62|1706.22|1710.27|1707.87|1713.34|1710.94|1706.96|1704.56|0
1641568500000|2022-01-07 15:15:00|1710.03|1707.63|1705.54|1703.14|1710.03|1707.63|1704.36|1701.96|0
1641568800000|2022-01-07 15:20:00|1704.83|1702.43|1702|1699.6|1708.14|1705.74|1702|1699.6|0
1641569100000|2022-01-07 15:25:00|1702.23|1699.83|1703.65|1701.25|1707.9|1705.5|1702|1699.6|0
1641569400000|2022-01-07 15:30:00|1702.94|1700.54|1702.94|1700.54|1706.72|1704.32|1701.52|1699.12|0
1641569700000|2022-01-07 15:35:00|1702.7|1700.3|1697.04|1694.64|1703.65|1701.25|1695.98|1693.58|0
1641570000000|2022-01-07 15:40:00|1697.27|1694.87|1694.67|1692.27|1702.7|1700.3|1693.5|1691.1|0
1641570300000|2022-01-07 15:45:00|1694.2|1691.8|1690.43|1688.03|1694.67|1692.27|1690.19|1687.79|0
1641570600000|2022-01-07 15:50:00|1689.95|1687.55|1687.07|1684.67|1690.9|1688.5|1682.17|1679.77|0
1641570900000|2022-01-07 15:55:00|1687.31|1684.91|1688.31|1685.91|1691.61|1689.21|1684.95|1682.55|0
1641571200000|2022-01-07 16:00:00|1687.6|1685.2|1687.6|1685.2|1692.08|1689.68|1685.24|1682.84|0
1641571500000|2022-01-07 16:05:00|1687.37|1684.97|1690.2|1687.8|1692.79|1690.39|1687.37|1684.97|0
1641571800000|2022-01-07 16:10:00|1690.43|1688.03|1688.07|1685.67|1690.67|1688.27|1686.89|1684.49|0
1641572100000|2022-01-07 16:15:00|1688.31|1685.91|1684.77|1682.37|1690.19|1687.79|1681.94|1679.54|0
1641572400000|2022-01-07 16:20:00|1684.53|1682.13|1692.55|1690.15|1693.73|1691.33|1684.53|1682.13|0
1641572700000|2022-01-07 16:25:00|1691.84|1689.44|1699.16|1696.76|1699.16|1696.76|1690.9|1688.5|0
1641573000000|2022-01-07 16:30:00|1698.45|1696.05|1697.97|1695.57|1699.39|1696.99|1695.38|1692.98|0
1641573300000|2022-01-07 16:35:00|1697.73|1695.33|1698.44|1696.04|1700.56|1698.16|1696.08|1693.68|0
1641573600000|2022-01-07 16:40:00|1698.91|1696.51|1699.62|1697.22|1701.98|1699.58|1697.97|1695.57|0
1641573900000|2022-01-07 16:45:00|1699.85|1697.45|1708.12|1705.72|1708.12|1705.72|1698.91|1696.51|0
1641574200000|2022-01-07 16:50:00|1708.59|1706.19|1713.52|1711.12|1713.52|1711.12|1707.41|1705.01|0
1641574500000|2022-01-07 16:55:00|1713.76|1711.36|1709.78|1707.38|1714.23|1711.83|1709.55|1707.15|0
1641574800000|2022-01-07 17:00:00|1710.25|1707.85|1706.24|1703.84|1710.96|1708.56|1706|1703.6|0
1641575100000|2022-01-07 17:05:00|1706.47|1704.07|1707.42|1705.02|1709.07|1706.67|1704.82|1702.42|0
1641575400000|2022-01-07 17:10:00|1707.89|1705.49|1709.78|1707.38|1710.49|1708.09|1706.94|1704.54|0
1641575700000|2022-01-07 17:15:00|1709.07|1706.67|1705.76|1703.36|1710.96|1708.56|1705.76|1703.36|0
1641576000000|2022-01-07 17:20:00|1705.29|1702.89|1703.4|1701|1705.29|1702.89|1702.69|1700.29|0
1641576300000|2022-01-07 17:25:00|1703.16|1700.76|1704.34|1701.94|1705.28|1702.88|1701.74|1699.34|0
1641576600000|2022-01-07 17:30:00|1704.58|1702.18|1703.16|1700.76|1704.58|1702.18|1701.74|1699.34|0
1641576900000|2022-01-07 17:35:00|1703.39|1700.99|1701.5|1699.1|1703.39|1700.99|1699.14|1696.74|0
1641577200000|2022-01-07 17:40:00|1701.74|1699.34|1702.21|1699.81|1704.1|1701.7|1701.03|1698.63|0
1641577500000|2022-01-07 17:45:00|1701.74|1699.34|1702.45|1700.05|1707.64|1705.24|1700.79|1698.39|0
1641577800000|2022-01-07 17:50:00|1702.21|1699.81|1704.81|1702.41|1705.75|1703.35|1701.97|1699.57|0
1641578100000|2022-01-07 17:55:00|1704.68|1702.28|1705.99|1703.59|1706.22|1703.82|1703.15|1700.75|0
1641578400000|2022-01-07 18:00:00|1706.22|1703.82|1705.56|1703.16|1707.4|1705|1701.97|1699.57|0
1641578700000|2022-01-07 18:05:00|1705.32|1702.92|1706.74|1704.34|1708.16|1705.76|1704.61|1702.21|0
1641579000000|2022-01-07 18:10:00|1706.97|1704.57|1707.92|1705.52|1708.39|1705.99|1706.5|1704.1|0
1641579300000|2022-01-07 18:15:00|1707.68|1705.28|1707.21|1704.81|1709.57|1707.17|1706.03|1703.63|0
1641579600000|2022-01-07 18:20:00|1707.45|1705.05|1704.84|1702.44|1708.15|1705.75|1704.61|1702.21|0
1641579900000|2022-01-07 18:25:00|1705.08|1702.68|1703.42|1701.02|1705.79|1703.39|1702.72|1700.32|0
1641580200000|2022-01-07 18:30:00|1703.19|1700.79|1706.73|1704.33|1706.73|1704.33|1702.48|1700.08|0
1641580500000|2022-01-07 18:35:00|1707.21|1704.81|1704.6|1702.2|1708.15|1705.75|1704.13|1701.73|0
1641580800000|2022-01-07 18:40:00|1704.13|1701.73|1705.08|1702.68|1706.02|1703.62|1703.19|1700.79|0
1641581100000|2022-01-07 18:45:00|1704.84|1702.44|1702.47|1700.07|1704.84|1702.44|1702.47|1700.07|0
1641581400000|2022-01-07 18:50:00|1702.71|1700.31|1702.95|1700.55|1704.6|1702.2|1699.64|1697.24|0
1641581700000|2022-01-07 18:55:00|1702.71|1700.31|1702.24|1699.84|1704.6|1702.2|1702.24|1699.84|0
1641582000000|2022-01-07 19:00:00|1702.47|1700.07|1703.18|1700.78|1704.6|1702.2|1702.24|1699.84|0
1641582300000|2022-01-07 19:05:00|1702.94|1700.54|1702.71|1700.31|1704.13|1701.73|1700.11|1697.71|0
1641582600000|2022-01-07 19:10:00|1702.47|1700.07|1701.87|1699.47|1704.6|1702.2|1701.64|1699.24|0
1641582900000|2022-01-07 19:15:00|1702.11|1699.71|1702.11|1699.71|1703.29|1700.89|1701.16|1698.76|0
1641583200000|2022-01-07 19:20:00|1701.87|1699.47|1696.67|1694.27|1701.87|1699.47|1696.67|1694.27|0
1641583500000|2022-01-07 19:25:00|1696.2|1693.8|1698.79|1696.39|1699.03|1696.63|1694.3|1691.9|0
1641583800000|2022-01-07 19:30:00|1698.56|1696.16|1698.32|1695.92|1699.5|1697.1|1697.14|1694.74|0
1641584100000|2022-01-07 19:35:00|1698.08|1695.68|1703.99|1701.59|1703.99|1701.59|1696.9|1694.5|0
1641584400000|2022-01-07 19:40:00|1703.76|1701.36|1704.94|1702.54|1706.83|1704.43|1702.1|1699.7|0
1641584700000|2022-01-07 19:45:00|1705.18|1702.78|1706.36|1703.96|1708.72|1706.32|1703.76|1701.36|0
1641585000000|2022-01-07 19:50:00|1706.59|1704.19|1708.49|1706.09|1709.43|1707.03|1704.94|1702.54|0
1641585300000|2022-01-07 19:55:00|1708.25|1705.85|1707.3|1704.9|1708.72|1706.32|1706.59|1704.19|0
1641585600000|2022-01-07 20:00:00|1707.78|1705.38|1708.98|1706.58|1709.67|1707.27|1706.94|1704.54|0
1641585900000|2022-01-07 20:05:00|1708.75|1706.35|1708.51|1706.11|1711.82|1709.42|1708.04|1705.64|0
1641586200000|2022-01-07 20:10:00|1708.75|1706.35|1704.01|1701.61|1708.75|1706.35|1703.54|1701.14|0
1641586500000|2022-01-07 20:15:00|1704.25|1701.85|1705.67|1703.27|1706.14|1703.74|1703.54|1701.14|0
1641586800000|2022-01-07 20:20:00|1705.9|1703.5|1702.83|1700.43|1706.61|1704.21|1702.83|1700.43|0
1641587100000|2022-01-07 20:25:00|1703.06|1700.66|1702.12|1699.72|1703.06|1700.66|1699.51|1697.11|0
1641587400000|2022-01-07 20:30:00|1702.35|1699.95|1702.35|1699.95|1707.08|1704.68|1699.99|1697.59|0
1641587700000|2022-01-07 20:35:00|1702.12|1699.72|1704.72|1702.32|1705.66|1703.26|1700.93|1698.53|0
1641588000000|2022-01-07 20:40:00|1704.95|1702.55|1700.69|1698.29|1705.9|1703.5|1700.22|1697.82|0
1641588300000|2022-01-07 20:45:00|1700.22|1697.82|1701.45|1699.05|1704.95|1702.55|1698.8|1696.4|0
1641588600000|2022-01-07 20:50:00|1701.69|1699.29|1696.96|1694.56|1703.82|1701.42|1696.48|1694.08|0
1641588900000|2022-01-07 20:55:00|1696.72|1694.32|1692.95|1690.55|1699.56|1697.16|1692.08|1689.68|0
1641589200000|2022-01-07 21:00:00|1692.29|1689.89|1696.55|1694.15|1696.55|1694.15|1692.29|1689.89|0
1641589500000|2022-01-07 21:05:00|1696.78|1694.38|1696.54|1694.14|1698.67|1696.27|1696.54|1694.14|0
1641589800000|2022-01-07 21:10:00|1696.78|1694.38|1692.76|1690.36|1696.78|1694.38|1692.52|1690.12|0
1641801900000|2022-01-10 08:05:00|1701.65|1699.25|1697.87|1695.47|1701.65|1699.25|1697.63|1695.23|0
1641802200000|2022-01-10 08:10:00|1697.39|1694.99|1695.37|1692.97|1699.76|1697.36|1694.55|1692.15|0
1641802500000|2022-01-10 08:15:00|1694.79|1692.39|1691.95|1689.55|1695.5|1693.1|1691|1688.6|0
1641802800000|2022-01-10 08:20:00|1691.82|1689.42|1692.29|1689.89|1693.01|1690.61|1688.63|1686.23|0
1641803100000|2022-01-10 08:25:00|1693.13|1690.73|1694.24|1691.84|1694.95|1692.55|1689.34|1686.94|0
1641803400000|2022-01-10 08:30:00|1693.76|1691.36|1686.67|1684.27|1693.76|1691.36|1686.55|1684.15|0
1641803700000|2022-01-10 08:35:00|1687.38|1684.98|1684.07|1681.67|1687.38|1684.98|1682.65|1680.25|0
1641804000000|2022-01-10 08:40:00|1683.95|1681.55|1686.78|1684.38|1688.02|1685.62|1682.24|1679.84|0
1641804300000|2022-01-10 08:45:00|1686.54|1684.14|1687.96|1685.56|1688.67|1686.27|1683|1680.6|0
1641804600000|2022-01-10 08:50:00|1687.72|1685.32|1687.5|1685.1|1689.14|1686.74|1685.36|1682.96|0
1641804900000|2022-01-10 08:55:00|1687.74|1685.34|1691.16|1688.76|1693.05|1690.65|1686.56|1684.16|0
1641805200000|2022-01-10 09:00:00|1691.28|1688.88|1690.34|1687.94|1694.12|1691.72|1690.34|1687.94|0
1641805500000|2022-01-10 09:05:00|1690.57|1688.17|1695.54|1693.14|1696.72|1694.32|1690.57|1688.17|0
1641805800000|2022-01-10 09:10:00|1694.12|1691.72|1694.12|1691.72|1696.83|1694.43|1693.76|1691.36|0
1641806100000|2022-01-10 09:15:00|1694.35|1691.95|1696.36|1693.96|1696.72|1694.32|1694.35|1691.95|0
1641806400000|2022-01-10 09:20:00|1696.24|1693.84|1697.66|1695.26|1698.13|1695.73|1696.24|1693.84|0
1641806700000|2022-01-10 09:25:00|1697.42|1695.02|1699.31|1696.91|1699.55|1697.15|1697.42|1695.02|0
1641807000000|2022-01-10 09:30:00|1699.55|1697.15|1697.42|1695.02|1700.73|1698.33|1697.42|1695.02|0
1641807300000|2022-01-10 09:35:00|1697.18|1694.78|1697.89|1695.49|1700.26|1697.86|1697.18|1694.78|0
1641807600000|2022-01-10 09:40:00|1698.01|1695.61|1700.26|1697.86|1700.26|1697.86|1697.66|1695.26|0
1641807900000|2022-01-10 09:45:00|1700.13|1697.73|1696.71|1694.31|1700.26|1697.86|1696.47|1694.07|0
1641808200000|2022-01-10 09:50:00|1696.47|1694.07|1697.29|1694.89|1697.77|1695.37|1695.76|1693.36|0
1641808500000|2022-01-10 09:55:00|1697.42|1695.02|1694.58|1692.18|1698.6|1696.2|1694.58|1692.18|0
1641808800000|2022-01-10 10:00:00|1694.69|1692.29|1695.29|1692.89|1695.29|1692.89|1692.45|1690.05|0
1641809100000|2022-01-10 10:05:00|1695.05|1692.65|1696.23|1693.83|1696.34|1693.94|1694.34|1691.94|0
1641809400000|2022-01-10 10:10:00|1696|1693.6|1700.25|1697.85|1700.49|1698.09|1696|1693.6|0
1641809700000|2022-01-10 10:15:00|1700.49|1698.09|1698.36|1695.96|1700.96|1698.56|1698.12|1695.72|0
1641810000000|2022-01-10 10:20:00|1698.71|1696.31|1694.57|1692.17|1699.07|1696.67|1693.86|1691.46|0
1641810300000|2022-01-10 10:25:00|1694.34|1691.94|1695.75|1693.35|1696.46|1694.06|1694.1|1691.7|0
1641810600000|2022-01-10 10:30:00|1695.63|1693.23|1696.23|1693.83|1696.23|1693.83|1694.1|1691.7|0
1641810900000|2022-01-10 10:35:00|1695.75|1693.35|1695.63|1693.23|1696.46|1694.06|1694.81|1692.41|0
1641811200000|2022-01-10 10:40:00|1695.75|1693.35|1691.02|1688.62|1695.99|1693.59|1690.55|1688.15|0
1641811500000|2022-01-10 10:45:00|1690.79|1688.39|1691.61|1689.21|1693.39|1690.99|1690.79|1688.39|0
1641811800000|2022-01-10 10:50:00|1691.97|1689.57|1689.84|1687.44|1693.15|1690.75|1689.25|1686.85|0
1641812100000|2022-01-10 10:55:00|1689.6|1687.2|1691.26|1688.86|1691.84|1689.44|1689.37|1686.97|0
1641812400000|2022-01-10 11:00:00|1691.02|1688.62|1688.53|1686.13|1692.44|1690.04|1688.3|1685.9|0
1641812700000|2022-01-10 11:05:00|1689.13|1686.73|1688.66|1686.26|1690.55|1688.15|1687.71|1685.31|0
1641813000000|2022-01-10 11:10:00|1688.89|1686.49|1688.42|1686.02|1689.6|1687.2|1688.06|1685.66|0
1641813300000|2022-01-10 11:15:00|1688.3|1685.9|1690.54|1688.14|1690.89|1688.49|1688.18|1685.78|0
1641813600000|2022-01-10 11:20:00|1690.42|1688.02|1687.23|1684.83|1691.49|1689.09|1686.76|1684.36|0
1641813900000|2022-01-10 11:25:00|1687.11|1684.71|1687.47|1685.07|1687.47|1685.07|1686.05|1683.65|0
1641814200000|2022-01-10 11:30:00|1687.23|1684.83|1687.23|1684.83|1690.07|1687.67|1687.23|1684.83|0
1641814500000|2022-01-10 11:35:00|1687.47|1685.07|1685.11|1682.71|1688.29|1685.89|1684.63|1682.23|0
1641814800000|2022-01-10 11:40:00|1685.34|1682.94|1685.81|1683.41|1686.29|1683.89|1682.74|1680.34|0
1641815100000|2022-01-10 11:45:00|1686.29|1683.89|1687.58|1685.18|1687.94|1685.54|1686.29|1683.89|0
1641815400000|2022-01-10 11:50:00|1687.7|1685.3|1688.05|1685.65|1689.59|1687.19|1687.23|1684.83|0
1641815700000|2022-01-10 11:55:00|1688.17|1685.77|1687.69|1685.29|1689.7|1687.3|1686.99|1684.59|0
1641816000000|2022-01-10 12:00:00|1687.93|1685.53|1686.27|1683.87|1689.23|1686.83|1686.27|1683.87|0
1641816300000|2022-01-10 12:05:00|1686.51|1684.11|1684.38|1681.98|1688.4|1686|1684.15|1681.75|0
1641816600000|2022-01-10 12:10:00|1684.85|1682.45|1681.31|1678.91|1685.8|1683.4|1680.24|1677.84|0
1641816900000|2022-01-10 12:15:00|1681.07|1678.67|1677.76|1675.36|1681.07|1678.67|1677.29|1674.89|0
1641817200000|2022-01-10 12:20:00|1677.64|1675.24|1679.41|1677.01|1679.65|1677.25|1677.52|1675.12|0
1641817500000|2022-01-10 12:25:00|1679.18|1676.78|1678.23|1675.83|1679.89|1677.49|1676.81|1674.41|0
1641817800000|2022-01-10 12:30:00|1678.11|1675.71|1669.72|1667.32|1678.7|1676.3|1669.49|1667.09|0
1641818100000|2022-01-10 12:35:00|1669.96|1667.56|1670.92|1668.52|1672.34|1669.94|1668.46|1666.06|0
1641818400000|2022-01-10 12:40:00|1670.68|1668.28|1671.86|1669.46|1672.57|1670.17|1670.21|1667.81|0
1641818700000|2022-01-10 12:45:00|1671.63|1669.23|1669.5|1667.1|1672.1|1669.7|1668.79|1666.39|0
1641819000000|2022-01-10 12:50:00|1669.27|1666.87|1665.49|1663.09|1669.27|1666.87|1665.02|1662.62|0
1641819300000|2022-01-10 12:55:00|1665.72|1663.32|1661.01|1658.61|1666.43|1664.03|1660.77|1658.37|0
1641819600000|2022-01-10 13:00:00|1661.12|1658.72|1664.31|1661.91|1664.31|1661.91|1659.83|1657.43|0
1641819900000|2022-01-10 13:05:00|1664.18|1661.78|1664.54|1662.14|1666.19|1663.79|1662.89|1660.49|0
1641820200000|2022-01-10 13:10:00|1664.07|1661.67|1665.96|1663.56|1666.19|1663.79|1662.89|1660.49|0
1641820500000|2022-01-10 13:15:00|1665.72|1663.32|1665.95|1663.55|1666.43|1664.03|1664.3|1661.9|0
1641820800000|2022-01-10 13:20:00|1665.48|1663.08|1665.25|1662.85|1667.84|1665.44|1665.25|1662.85|0
1641821100000|2022-01-10 13:25:00|1665.01|1662.61|1665.72|1663.32|1666.42|1664.02|1664.3|1661.9|0
1641821400000|2022-01-10 13:30:00|1665.95|1663.55|1665.01|1662.61|1667.37|1664.97|1662.65|1660.25|0
1641821700000|2022-01-10 13:35:00|1664.54|1662.14|1668.07|1665.67|1668.07|1665.67|1663.36|1660.96|0
1641822000000|2022-01-10 13:40:00|1667.6|1665.2|1665.48|1663.08|1668.55|1666.15|1665.48|1663.08|0
1641822300000|2022-01-10 13:45:00|1665.24|1662.84|1665|1662.6|1666.19|1663.79|1664.77|1662.37|0
1641822600000|2022-01-10 13:50:00|1664.77|1662.37|1661.7|1659.3|1666.89|1664.49|1661.7|1659.3|0
1641822900000|2022-01-10 13:55:00|1661.94|1659.54|1662.64|1660.24|1662.88|1660.48|1661.23|1658.83|0
1641823200000|2022-01-10 14:00:00|1662.88|1660.48|1664.29|1661.89|1664.29|1661.89|1662.28|1659.88|0
1641823500000|2022-01-10 14:05:00|1664.53|1662.13|1664.29|1661.89|1666.18|1663.78|1663.59|1661.19|0
1641823800000|2022-01-10 14:10:00|1664.06|1661.66|1661.7|1659.3|1664.29|1661.89|1661.7|1659.3|0
1641824100000|2022-01-10 14:15:00|1661.93|1659.53|1660.99|1658.59|1662.64|1660.24|1658.16|1655.76|0
1641824400000|2022-01-10 14:20:00|1661.22|1658.82|1658.16|1655.76|1663.35|1660.95|1658.16|1655.76|0
1641824700000|2022-01-10 14:25:00|1658.39|1655.99|1660.04|1657.64|1663.34|1660.94|1658.39|1655.99|0
1641825000000|2022-01-10 14:30:00|1660.51|1658.11|1650.61|1648.21|1662.87|1660.47|1649.2|1646.8|0
1641825300000|2022-01-10 14:35:00|1650.38|1647.98|1648.25|1645.85|1651.32|1648.92|1644.72|1642.32|0
1641825600000|2022-01-10 14:40:00|1649.43|1647.03|1644.66|1642.26|1650.85|1648.45|1642.37|1639.97|0
1641825900000|2022-01-10 14:45:00|1644.42|1642.02|1635.64|1633.24|1644.42|1642.02|1633.88|1631.48|0
1641826200000|2022-01-10 14:50:00|1636|1633.6|1631.29|1628.89|1639.3|1636.9|1630.12|1627.72|0
1641826500000|2022-01-10 14:55:00|1631.06|1628.66|1628.94|1626.54|1632.47|1630.07|1626.12|1623.72|0
1641826800000|2022-01-10 15:00:00|1629.17|1626.77|1621.4|1619|1630.21|1627.81|1621.17|1618.77|0
1641827100000|2022-01-10 15:05:00|1621.87|1619.47|1630.33|1627.93|1631.74|1629.34|1620.7|1618.3|0
1641827400000|2022-01-10 15:10:00|1629.86|1627.46|1613.89|1611.49|1629.86|1627.46|1613.18|1610.78|0
1641827700000|2022-01-10 15:15:00|1613.65|1611.25|1610.19|1607.79|1618.35|1615.95|1609.72|1607.32|0
1641828000000|2022-01-10 15:20:00|1611.13|1608.73|1615.79|1613.39|1616.97|1614.57|1611.13|1608.73|0
1641828300000|2022-01-10 15:25:00|1615.32|1612.92|1616.98|1614.58|1619.08|1616.68|1614.64|1612.24|0
1641828600000|2022-01-10 15:30:00|1617.69|1615.29|1616.98|1614.58|1622.63|1620.23|1615.11|1612.71|0
1641828900000|2022-01-10 15:35:00|1616.28|1613.88|1614.25|1611.85|1617.92|1615.52|1614.02|1611.62|0
1641829200000|2022-01-10 15:40:00|1614.49|1612.09|1609.8|1607.4|1616.6|1614.2|1607.92|1605.52|0
1641829500000|2022-01-10 15:45:00|1610.03|1607.63|1607.92|1605.52|1614.95|1612.55|1605.81|1603.41|0
1641829800000|2022-01-10 15:50:00|1607.69|1605.29|1614.01|1611.61|1616.12|1613.72|1606.05|1603.65|0
1641830100000|2022-01-10 15:55:00|1614.71|1612.31|1616.11|1613.71|1617.99|1615.59|1609.56|1607.16|0
1641830400000|2022-01-10 16:00:00|1615.18|1612.78|1616.82|1614.42|1617.52|1615.12|1610.02|1607.62|0
1641830700000|2022-01-10 16:05:00|1615.88|1613.48|1623.14|1620.74|1623.14|1620.74|1615.65|1613.25|0
1641831000000|2022-01-10 16:10:00|1621.28|1618.88|1627.14|1624.74|1628.55|1626.15|1620.34|1617.94|0
1641831300000|2022-01-10 16:15:00|1626.67|1624.27|1632.07|1629.67|1633.01|1630.61|1623.62|1621.22|0
1641831600000|2022-01-10 16:20:00|1631.83|1629.43|1635.12|1632.72|1636.29|1633.89|1629.49|1627.09|0
1641831900000|2022-01-10 16:25:00|1634.89|1632.49|1637|1634.6|1638.17|1635.77|1632.53|1630.13|0
1641832200000|2022-01-10 16:30:00|1636.76|1634.36|1629.71|1627.31|1636.76|1634.36|1629.01|1626.61|0
1641832500000|2022-01-10 16:35:00|1629.24|1626.84|1625.25|1622.85|1630.65|1628.25|1624.31|1621.91|0
1641832800000|2022-01-10 16:40:00|1624.55|1622.15|1625.01|1622.61|1625.72|1623.32|1621.49|1619.09|0
1641833100000|2022-01-10 16:45:00|1625.25|1622.85|1626.42|1624.02|1628.3|1625.9|1623.14|1620.74|0
1641833400000|2022-01-10 16:50:00|1625.01|1622.61|1624.31|1621.91|1628.06|1625.66|1622.67|1620.27|0
1641833700000|2022-01-10 16:55:00|1624.07|1621.67|1631.59|1629.19|1632.06|1629.66|1622.9|1620.5|0
1641834000000|2022-01-10 17:00:00|1631.12|1628.72|1623.37|1620.97|1631.82|1629.42|1623.13|1620.73|0
1641834300000|2022-01-10 17:05:00|1623.6|1621.2|1618.2|1615.8|1624.54|1622.14|1617.97|1615.57|0
1641834600000|2022-01-10 17:10:00|1618.44|1616.04|1624.07|1621.67|1624.77|1622.37|1618.44|1616.04|0
1641834900000|2022-01-10 17:15:00|1623.71|1621.31|1619.84|1617.44|1624.54|1622.14|1619.37|1616.97|0
1641835200000|2022-01-10 17:20:00|1619.61|1617.21|1620.42|1618.02|1621.48|1619.08|1618.9|1616.5|0
1641835500000|2022-01-10 17:25:00|1620.55|1618.15|1620.78|1618.38|1623.13|1620.73|1619.14|1616.74|0
1641835800000|2022-01-10 17:30:00|1620.54|1618.14|1619.14|1616.74|1621.48|1619.08|1617.26|1614.86|0
1641836100000|2022-01-10 17:35:00|1619.37|1616.97|1618.43|1616.03|1621.48|1619.08|1618.2|1615.8|0
1641836400000|2022-01-10 17:40:00|1618.66|1616.26|1620.78|1618.38|1627.11|1624.71|1617.73|1615.33|0
1641836700000|2022-01-10 17:45:00|1620.54|1618.14|1622.06|1619.66|1626.76|1624.36|1620.54|1618.14|0
1641837000000|2022-01-10 17:50:00|1621.59|1619.19|1633.57|1631.17|1637.33|1634.93|1620.18|1617.78|0
1641837300000|2022-01-10 17:55:00|1633.33|1630.93|1628.98|1626.58|1633.33|1630.93|1627.69|1625.29|0
1641837600000|2022-01-10 18:00:00|1628.87|1626.47|1631.22|1628.82|1634.98|1632.58|1627.69|1625.29|0
1641837900000|2022-01-10 18:05:00|1631.45|1629.05|1633.8|1631.4|1636.15|1633.75|1630.75|1628.35|0
1641838200000|2022-01-10 18:10:00|1634.27|1631.87|1637.09|1634.69|1637.09|1634.69|1632.62|1630.22|0
1641838500000|2022-01-10 18:15:00|1637.8|1635.4|1638.73|1636.33|1638.74|1636.34|1634.97|1632.57|0
1641838800000|2022-01-10 18:20:00|1638.5|1636.1|1642.82|1640.42|1643.44|1641.04|1634.27|1631.87|0
1641839100000|2022-01-10 18:25:00|1643.05|1640.65|1640.98|1638.58|1643.57|1641.17|1640.27|1637.87|0
1641839400000|2022-01-10 18:30:00|1641.21|1638.81|1639.57|1637.17|1644.51|1642.11|1637.69|1635.29|0
1641839700000|2022-01-10 18:35:00|1639.8|1637.4|1637.92|1635.52|1642.15|1639.75|1637.92|1635.52|0
1641840000000|2022-01-10 18:40:00|1638.39|1635.99|1647.09|1644.69|1647.56|1645.16|1637.92|1635.52|0
1641840300000|2022-01-10 18:45:00|1647.33|1644.93|1649.45|1647.05|1650.39|1647.99|1644.27|1641.87|0
1641840600000|2022-01-10 18:50:00|1649.68|1647.28|1654.86|1652.46|1656.04|1653.64|1649.45|1647.05|0
1641840900000|2022-01-10 18:55:00|1655.1|1652.7|1653.92|1651.52|1656.51|1654.11|1648.74|1646.34|0
1641841200000|2022-01-10 19:00:00|1653.68|1651.28|1660.51|1658.11|1660.51|1658.11|1652.74|1650.34|0
1641841500000|2022-01-10 19:05:00|1660.39|1657.99|1664.52|1662.12|1664.76|1662.36|1657.92|1655.52|0
1641841800000|2022-01-10 19:10:00|1664.28|1661.88|1661.93|1659.53|1664.76|1662.36|1660.04|1657.64|0
1641842100000|2022-01-10 19:15:00|1660.98|1658.58|1663.81|1661.41|1667.82|1665.42|1660.51|1658.11|0
1641842400000|2022-01-10 19:20:00|1663.1|1660.7|1663.57|1661.17|1666.17|1663.77|1662.4|1660|0
1641842700000|2022-01-10 19:25:00|1663.81|1661.41|1665.46|1663.06|1666.64|1664.24|1661.92|1659.52|0
1641843000000|2022-01-10 19:30:00|1665.57|1663.17|1667.38|1664.98|1667.58|1665.18|1662.86|1660.46|0
1641843300000|2022-01-10 19:35:00|1668.33|1665.93|1666.2|1663.8|1670.21|1667.81|1665.49|1663.09|0
1641843600000|2022-01-10 19:40:00|1666.44|1664.04|1663.6|1661.2|1671.63|1669.23|1663.6|1661.2|0
1641843900000|2022-01-10 19:45:00|1664.08|1661.68|1664.9|1662.5|1666.44|1664.04|1663.6|1661.2|0
1641844200000|2022-01-10 19:50:00|1665.02|1662.62|1656.77|1654.37|1665.49|1663.09|1655.82|1653.42|0
1641844500000|2022-01-10 19:55:00|1656.53|1654.13|1663.37|1660.97|1665.02|1662.62|1655.59|1653.19|0
1641844800000|2022-01-10 20:00:00|1663.6|1661.2|1660.3|1657.9|1668.32|1665.92|1660.06|1657.66|0
1641845100000|2022-01-10 20:05:00|1661.24|1658.84|1654.88|1652.48|1661.48|1659.08|1650.87|1648.47|0
1641845400000|2022-01-10 20:10:00|1655.35|1652.95|1653.99|1651.59|1661.95|1659.55|1653.99|1651.59|0
1641845700000|2022-01-10 20:15:00|1655.29|1652.89|1657.88|1655.48|1661.65|1659.25|1651.04|1648.64|0
1641846000000|2022-01-10 20:20:00|1656.23|1653.83|1659.76|1657.36|1660.24|1657.84|1655.05|1652.65|0
1641846300000|2022-01-10 20:25:00|1659.29|1656.89|1660.71|1658.31|1662.36|1659.96|1658.35|1655.95|0
1641846600000|2022-01-10 20:30:00|1660.23|1657.83|1665.42|1663.02|1665.42|1663.02|1656.46|1654.06|0
1641846900000|2022-01-10 20:35:00|1665.89|1663.49|1664.24|1661.84|1668.02|1665.62|1661.88|1659.48|0
1641847200000|2022-01-10 20:40:00|1665.18|1662.78|1665.89|1663.49|1672.5|1670.1|1661.88|1659.48|0
1641847500000|2022-01-10 20:45:00|1665.18|1662.78|1671.79|1669.39|1674.39|1671.99|1665.18|1662.78|0
1641847800000|2022-01-10 20:50:00|1672.03|1669.63|1676.75|1674.35|1678.64|1676.24|1670.14|1667.74|0
1641848100000|2022-01-10 20:55:00|1676.27|1673.87|1686.43|1684.03|1689.5|1687.1|1676.27|1673.87|0
1641848400000|2022-01-10 21:00:00|1685.49|1683.09|1685.8|1683.4|1688.87|1686.47|1685.49|1683.09|0
1641848700000|2022-01-10 21:05:00|1686.03|1683.63|1686.74|1684.34|1687.69|1685.29|1685.56|1683.16|0
1641849000000|2022-01-10 21:10:00|1686.51|1684.11|1686.03|1683.63|1686.74|1684.34|1685.32|1682.92|0
1641849300000|2022-01-10 21:15:00|1685.8|1683.4|1687.65|1684.85|1688.12|1685.32|1685.76|1682.96|0
1641849600000|2022-01-10 21:20:00|1687.89|1685.09|1688.6|1685.8|1689.31|1686.51|1687.65|1684.85|0
1641849900000|2022-01-10 21:25:00|1688.36|1685.56|1688.12|1685.32|1688.83|1686.03|1687.65|1684.85|0
1641850200000|2022-01-10 21:30:00|1688.36|1685.56|1687.41|1684.61|1688.6|1685.8|1686.94|1684.14|0
1641850500000|2022-01-10 21:35:00|1687.65|1684.85|1689.54|1686.74|1689.54|1686.74|1687.65|1684.85|0
1641850800000|2022-01-10 21:40:00|1689.3|1686.5|1688.59|1685.79|1689.54|1686.74|1688.59|1685.79|0
1641851100000|2022-01-10 21:45:00|1689.07|1686.27|1686.7|1683.9|1689.3|1686.5|1686.7|1683.9|0
1641851400000|2022-01-10 21:50:00|1686.46|1683.66|1685.75|1682.95|1687.64|1684.84|1685.75|1682.95|0
1641851700000|2022-01-10 21:55:00|1685.99|1683.19|1686.81|1684.01|1686.81|1684.01|1684.8|1682|0
1641852000000|2022-01-10 22:00:00|1686.78|1683.98|1687.36|1684.56|1687.36|1684.56|1686.22|1683.42|0
1641852300000|2022-01-10 22:05:00|1687.39|1684.59|1686.74|1683.94|1687.39|1684.59|1686.7|1683.9|0
1641852600000|2022-01-10 22:10:00|1686.67|1683.87|1686.67|1683.87|1686.67|1683.87|1686.47|1683.67|0
1641852900000|2022-01-10 22:15:00|1686.74|1683.94|1687.46|1684.66|1687.46|1684.66|1686.67|1683.87|0
1641853200000|2022-01-10 22:20:00|1687.5|1684.7|1687.6|1684.8|1687.6|1684.8|1687.46|1684.66|0
1641853500000|2022-01-10 22:25:00|1687.46|1684.66|1687.87|1685.07|1688.36|1685.56|1687.42|1684.62|0
1641853800000|2022-01-10 22:30:00|1687.9|1685.1|1687.73|1684.93|1687.9|1685.1|1687.63|1684.83|0
1641854100000|2022-01-10 22:35:00|1687.66|1684.86|1687.87|1685.07|1687.87|1685.07|1687.66|1684.86|0
1641854400000|2022-01-10 22:40:00|1687.97|1685.17|1688.11|1685.31|1688.11|1685.31|1687.97|1685.17|0
1641854700000|2022-01-10 22:45:00|1688.04|1685.24|1688.25|1685.45|1688.56|1685.76|1688.04|1685.24|0
1641855000000|2022-01-10 22:50:00|1688.35|1685.55|1688.73|1685.93|1689.08|1686.28|1688.25|1685.45|0
1641855300000|2022-01-10 22:55:00|1688.52|1685.72|1688.73|1685.93|1688.73|1685.93|1687.89|1685.09|0
1641855600000|2022-01-10 23:00:00|1688.69|1685.89|1687.63|1684.83|1688.93|1686.13|1686.21|1683.41|0
1641855900000|2022-01-10 23:05:00|1687.87|1685.07|1686.21|1683.41|1688.81|1686.01|1685.03|1682.23|0
1641856200000|2022-01-10 23:10:00|1686.44|1683.64|1689.28|1686.48|1689.76|1686.96|1686.44|1683.64|0
1641856500000|2022-01-10 23:15:00|1689.52|1686.72|1689.52|1686.72|1689.99|1687.19|1688.69|1685.89|0
1641856800000|2022-01-10 23:20:00|1689.75|1686.95|1692.36|1689.56|1692.47|1689.67|1689.75|1686.95|0
1641857100000|2022-01-10 23:25:00|1692|1689.2|1692.12|1689.32|1692.83|1690.03|1690.46|1687.66|0
1641857400000|2022-01-10 23:30:00|1691.65|1688.85|1690.23|1687.43|1692.36|1689.56|1690.23|1687.43|0
1641857700000|2022-01-10 23:35:00|1690.46|1687.66|1689.39|1686.59|1691.17|1688.37|1689.39|1686.59|0
1641858000000|2022-01-10 23:40:00|1689.28|1686.48|1691.64|1688.84|1692.12|1689.32|1689.04|1686.24|0
1641858300000|2022-01-10 23:45:00|1692.12|1689.32|1690.46|1687.66|1692.12|1689.32|1689.99|1687.19|0
1641858600000|2022-01-10 23:50:00|1690.57|1687.77|1689.39|1686.59|1690.7|1687.9|1689.27|1686.47|0
1641858900000|2022-01-10 23:55:00|1689.27|1686.47|1689.51|1686.71|1690.46|1687.66|1689.27|1686.47|0
1641859200000|2022-01-11 00:00:00|1689.39|1686.59|1691.4|1688.6|1691.64|1688.84|1689.39|1686.59|0
1641859500000|2022-01-11 00:05:00|1691.64|1688.84|1690.93|1688.13|1692.59|1689.79|1689.98|1687.18|0
1641859800000|2022-01-11 00:10:00|1690.8|1688|1692.58|1689.78|1693.06|1690.26|1690.69|1687.89|0
1641860100000|2022-01-11 00:15:00|1692.35|1689.55|1685.72|1682.92|1692.35|1689.55|1685.6|1682.8|0
1641860400000|2022-01-11 00:20:00|1685.48|1682.68|1682.88|1680.08|1686.9|1684.1|1682.64|1679.84|0
1641860700000|2022-01-11 00:25:00|1683.12|1680.32|1683.12|1680.32|1685.72|1682.92|1683.12|1680.32|0
1641861000000|2022-01-11 00:30:00|1683.23|1680.43|1683.59|1680.79|1683.94|1681.14|1682.41|1679.61|0
1641861300000|2022-01-11 00:35:00|1683.11|1680.31|1686.43|1683.63|1686.43|1683.63|1683.11|1680.31|0
1641861600000|2022-01-11 00:40:00|1686.54|1683.74|1688.67|1685.87|1688.79|1685.99|1685.95|1683.15|0
1641861900000|2022-01-11 00:45:00|1688.55|1685.75|1688.08|1685.28|1689.97|1687.17|1688.08|1685.28|0
1641862200000|2022-01-11 00:50:00|1687.96|1685.16|1690.21|1687.41|1690.21|1687.41|1687.37|1684.57|0
1641862500000|2022-01-11 00:55:00|1690.09|1687.29|1690.79|1687.99|1691.39|1688.59|1690.09|1687.29|0
1641862800000|2022-01-11 01:00:00|1690.92|1688.12|1689.5|1686.7|1691.39|1688.59|1688.55|1685.75|0
1641863100000|2022-01-11 01:05:00|1689.61|1686.81|1689.02|1686.22|1690.68|1687.88|1689.02|1686.22|0
1641863400000|2022-01-11 01:10:00|1688.79|1685.99|1684.29|1681.49|1689.02|1686.22|1684.05|1681.25|0
1641863700000|2022-01-11 01:15:00|1683.82|1681.02|1687.36|1684.56|1687.84|1685.04|1680.27|1677.47|0
1641864000000|2022-01-11 01:20:00|1687.6|1684.8|1685.58|1682.78|1688.19|1685.39|1685.47|1682.67|0
1641864300000|2022-01-11 01:25:00|1686.42|1683.62|1686.65|1683.85|1687.12|1684.32|1685.94|1683.14|0
1641864600000|2022-01-11 01:30:00|1686.53|1683.73|1683.1|1680.3|1687.83|1685.03|1682.63|1679.83|0
1641864900000|2022-01-11 01:35:00|1683.34|1680.54|1685.94|1683.14|1687.47|1684.67|1683.34|1680.54|0
1641865200000|2022-01-11 01:40:00|1685.7|1682.9|1685.23|1682.43|1686.41|1683.61|1684.52|1681.72|0
1641865500000|2022-01-11 01:45:00|1684.99|1682.19|1683.92|1681.12|1686.05|1683.25|1683.34|1680.54|0
1641865800000|2022-01-11 01:50:00|1682.98|1680.18|1680.26|1677.46|1685.23|1682.43|1680.02|1677.22|0
1641866100000|2022-01-11 01:55:00|1680.5|1677.7|1682.39|1679.59|1683.33|1680.53|1680.26|1677.46|0
1641866400000|2022-01-11 02:00:00|1682.26|1679.46|1682.15|1679.35|1683.1|1680.3|1681.68|1678.88|0
1641866700000|2022-01-11 02:05:00|1681.79|1678.99|1686.64|1683.84|1687.12|1684.32|1681.79|1678.99|0
1641867000000|2022-01-11 02:10:00|1686.41|1683.61|1689.72|1686.92|1689.95|1687.15|1686.41|1683.61|0
1641867300000|2022-01-11 02:15:00|1689.83|1687.03|1689.24|1686.44|1690.19|1687.39|1688.77|1685.97|0
1641867600000|2022-01-11 02:20:00|1689.48|1686.68|1692.08|1689.28|1692.32|1689.52|1689.24|1686.44|0
1641867900000|2022-01-11 02:25:00|1691.85|1689.05|1691.13|1688.33|1692.56|1689.76|1691.13|1688.33|0
1641868200000|2022-01-11 02:30:00|1691.25|1688.45|1689.95|1687.15|1691.84|1689.04|1689.95|1687.15|0
1641868500000|2022-01-11 02:35:00|1689.83|1687.03|1689.95|1687.15|1690.06|1687.26|1688.77|1685.97|0
1641868800000|2022-01-11 02:40:00|1689.83|1687.03|1689.12|1686.32|1690.06|1687.26|1688.64|1685.84|0
1641869100000|2022-01-11 02:45:00|1689|1686.2|1690.18|1687.38|1691.37|1688.57|1689|1686.2|0
1641869400000|2022-01-11 02:50:00|1690.06|1687.26|1691.37|1688.57|1692.08|1689.28|1689.24|1686.44|0
1641869700000|2022-01-11 02:55:00|1691.48|1688.68|1692.08|1689.28|1692.55|1689.75|1691.37|1688.57|0
1641870000000|2022-01-11 03:00:00|1691.84|1689.04|1691.13|1688.33|1692.55|1689.75|1690.89|1688.09|0
1641870300000|2022-01-11 03:05:00|1691|1688.2|1690.42|1687.62|1691.6|1688.8|1690.42|1687.62|0
1641870600000|2022-01-11 03:10:00|1690.89|1688.09|1689.71|1686.91|1691.13|1688.33|1689.23|1686.43|0
1641870900000|2022-01-11 03:15:00|1689.94|1687.14|1692.07|1689.27|1692.07|1689.27|1689.7|1686.9|0
1641871200000|2022-01-11 03:20:00|1692.31|1689.51|1692.07|1689.27|1692.54|1689.74|1691.6|1688.8|0
1641871500000|2022-01-11 03:25:00|1692.31|1689.51|1691.36|1688.56|1692.54|1689.74|1691.24|1688.44|0
1641871800000|2022-01-11 03:30:00|1691.12|1688.32|1691.59|1688.79|1692.07|1689.27|1691.12|1688.32|0
1641872100000|2022-01-11 03:35:00|1691.36|1688.56|1690.88|1688.08|1691.83|1689.03|1690.41|1687.61|0
1641872400000|2022-01-11 03:40:00|1691|1688.2|1691.36|1688.56|1691.83|1689.03|1690.65|1687.85|0
1641872700000|2022-01-11 03:45:00|1691.12|1688.32|1690.88|1688.08|1691.12|1688.32|1689.7|1686.9|0
1641873000000|2022-01-11 03:50:00|1690.76|1687.96|1687.57|1684.77|1690.88|1688.08|1687.57|1684.77|0
1641873300000|2022-01-11 03:55:00|1687.33|1684.53|1688.28|1685.48|1688.75|1685.95|1687.33|1684.53|0
1641873600000|2022-01-11 04:00:00|1688.39|1685.59|1688.04|1685.24|1688.63|1685.83|1687.57|1684.77|0
1641873900000|2022-01-11 04:05:00|1688.15|1685.35|1686.85|1684.05|1688.51|1685.71|1686.85|1684.05|0
1641874200000|2022-01-11 04:10:00|1686.14|1683.34|1684.72|1681.92|1686.62|1683.82|1684.6|1681.8|0
1641874500000|2022-01-11 04:15:00|1684.96|1682.16|1686.14|1683.34|1686.85|1684.05|1684.96|1682.16|0
1641874800000|2022-01-11 04:20:00|1685.91|1683.11|1684.72|1681.92|1686.38|1683.58|1684.49|1681.69|0
1641875100000|2022-01-11 04:25:00|1684.83|1682.03|1684.72|1681.92|1685.19|1682.39|1684.48|1681.68|0
1641875400000|2022-01-11 04:30:00|1684.96|1682.16|1684.48|1681.68|1684.96|1682.16|1684.25|1681.45|0
1641875700000|2022-01-11 04:35:00|1684.25|1681.45|1685.19|1682.39|1685.19|1682.39|1682.59|1679.79|0
1641876000000|2022-01-11 04:40:00|1685.43|1682.63|1686.37|1683.57|1687.08|1684.28|1685.43|1682.63|0
1641876300000|2022-01-11 04:45:00|1686.14|1683.34|1686.61|1683.81|1686.61|1683.81|1685.9|1683.1|0
1641876600000|2022-01-11 04:50:00|1686.49|1683.69|1686.61|1683.81|1687.32|1684.52|1686.37|1683.57|0
1641876900000|2022-01-11 04:55:00|1686.37|1683.57|1685.9|1683.1|1686.61|1683.81|1685.19|1682.39|0
1641877200000|2022-01-11 05:00:00|1685.66|1682.86|1687.32|1684.52|1688.03|1685.23|1684.95|1682.15|0
1641877500000|2022-01-11 05:05:00|1687.08|1684.28|1686.37|1683.57|1688.5|1685.7|1686.37|1683.57|0
1641877800000|2022-01-11 05:10:00|1685.89|1683.09|1685.3|1682.5|1686.13|1683.33|1684.95|1682.15|0
1641878100000|2022-01-11 05:15:00|1684.95|1682.15|1684.24|1681.44|1685.89|1683.09|1683.76|1680.96|0
1641878400000|2022-01-11 05:20:00|1684.59|1681.79|1683.76|1680.96|1684.95|1682.15|1683.76|1680.96|0
1641878700000|2022-01-11 05:25:00|1683.64|1680.84|1685.18|1682.38|1686.84|1684.04|1683.53|1680.73|0
1641879000000|2022-01-11 05:30:00|1684.94|1682.14|1685.53|1682.73|1686.36|1683.56|1684.94|1682.14|0
1641879300000|2022-01-11 05:35:00|1686.24|1683.44|1684.23|1681.43|1687.31|1684.51|1684|1681.2|0
1641879600000|2022-01-11 05:40:00|1684.35|1681.55|1684.94|1682.14|1685.41|1682.61|1684|1681.2|0
1641879900000|2022-01-11 05:45:00|1684.7|1681.9|1683.52|1680.72|1684.94|1682.14|1683.28|1680.48|0
1641880200000|2022-01-11 05:50:00|1683.76|1680.96|1684.23|1681.43|1685.65|1682.85|1683.76|1680.96|0
1641880500000|2022-01-11 05:55:00|1684.47|1681.67|1685.52|1682.72|1685.88|1683.08|1684.34|1681.54|0
1641880800000|2022-01-11 06:00:00|1685.88|1683.08|1683.39|1680.59|1686.83|1684.03|1682.81|1680.01|0
1641881100000|2022-01-11 06:05:00|1683.28|1680.48|1683.04|1680.24|1684.23|1681.43|1682.33|1679.53|0
1641881400000|2022-01-11 06:10:00|1682.92|1680.12|1683.99|1681.19|1684.23|1681.43|1682.1|1679.3|0
1641881700000|2022-01-11 06:15:00|1683.87|1681.07|1683.51|1680.71|1684.22|1681.42|1683.04|1680.24|0
1641882000000|2022-01-11 06:20:00|1683.75|1680.95|1683.51|1680.71|1684.46|1681.66|1683.04|1680.24|0
1641882300000|2022-01-11 06:25:00|1683.28|1680.48|1681.15|1678.35|1683.51|1680.71|1681.15|1678.35|0
1641882600000|2022-01-11 06:30:00|1681.38|1678.58|1683.27|1680.47|1683.98|1681.18|1680.91|1678.11|0
1641882900000|2022-01-11 06:35:00|1683.51|1680.71|1682.09|1679.29|1684.93|1682.13|1682.09|1679.29|0
1641883200000|2022-01-11 06:40:00|1682.33|1679.53|1680.67|1677.87|1682.56|1679.76|1680.67|1677.87|0
1641883500000|2022-01-11 06:45:00|1680.78|1677.98|1681.14|1678.34|1681.85|1679.05|1680.43|1677.63|0
1641883800000|2022-01-11 06:50:00|1681.02|1678.22|1679.49|1676.69|1681.14|1678.34|1678.3|1675.5|0
1641884100000|2022-01-11 06:55:00|1679.72|1676.92|1683.03|1680.23|1683.03|1680.23|1679.72|1676.92|0
1641884400000|2022-01-11 07:00:00|1683.74|1680.94|1681.73|1678.93|1684.69|1681.89|1680.78|1677.98|0
1641884700000|2022-01-11 07:05:00|1681.85|1679.05|1684.45|1681.65|1684.45|1681.65|1680.9|1678.1|0
1641885000000|2022-01-11 07:10:00|1684.21|1681.41|1684.21|1681.41|1684.69|1681.89|1682.67|1679.87|0
1641885300000|2022-01-11 07:15:00|1684.33|1681.53|1687.52|1684.72|1687.76|1684.96|1684.21|1681.41|0
1641885600000|2022-01-11 07:20:00|1687.87|1685.07|1686.81|1684.01|1688.47|1685.67|1686.34|1683.54|0
1641885900000|2022-01-11 07:25:00|1686.93|1684.13|1688.7|1685.9|1689.41|1686.61|1686.81|1684.01|0
1641886200000|2022-01-11 07:30:00|1689.05|1686.25|1689.18|1686.38|1689.41|1686.61|1687.28|1684.48|0
1641886500000|2022-01-11 07:35:00|1688.94|1686.14|1687.05|1684.25|1688.94|1686.14|1686.57|1683.77|0
1641886800000|2022-01-11 07:40:00|1686.92|1684.12|1687.52|1684.72|1688.23|1685.43|1686.81|1684.01|0
1641887100000|2022-01-11 07:45:00|1687.75|1684.95|1688.7|1685.9|1689.65|1686.85|1686.33|1683.53|0
1641887400000|2022-01-11 07:50:00|1688.94|1686.14|1689.41|1686.61|1689.88|1687.08|1687.99|1685.19|0
1641887700000|2022-01-11 07:55:00|1689.17|1686.37|1689.64|1686.84|1690.36|1687.56|1688.7|1685.9|0
1641888000000|2022-01-11 08:00:00|1690.12|1687.32|1692.36|1689.56|1692.36|1689.56|1689.41|1686.61|0
1641888300000|2022-01-11 08:05:00|1691.92|1689.52|1688.02|1685.62|1695.36|1692.96|1687.79|1685.39|0
1641888600000|2022-01-11 08:10:00|1688.5|1686.1|1686.6|1684.2|1688.5|1686.1|1685.18|1682.78|0
1641888900000|2022-01-11 08:15:00|1686.84|1684.44|1685.89|1683.49|1687.66|1685.26|1684.71|1682.31|0
1641889200000|2022-01-11 08:20:00|1686.13|1683.73|1688.94|1686.54|1691.07|1688.67|1686|1683.6|0
1641889500000|2022-01-11 08:25:00|1688.7|1686.3|1686.57|1684.17|1688.82|1686.42|1685.15|1682.75|0
1641889800000|2022-01-11 08:30:00|1685.62|1683.22|1681.13|1678.73|1685.62|1683.22|1680.89|1678.49|0
1641890100000|2022-01-11 08:35:00|1681.37|1678.97|1685.15|1682.75|1685.86|1683.46|1681.24|1678.84|0
1641890400000|2022-01-11 08:40:00|1685.62|1683.22|1688.7|1686.3|1689.41|1687.01|1684.91|1682.51|0
1641890700000|2022-01-11 08:45:00|1688.93|1686.53|1689.17|1686.77|1690.35|1687.95|1687.04|1684.64|0
1641891000000|2022-01-11 08:50:00|1688.93|1686.53|1689.17|1686.77|1690.59|1688.19|1687.51|1685.11|0
1641891300000|2022-01-11 08:55:00|1689.4|1687|1691.06|1688.66|1691.06|1688.66|1687.51|1685.11|0
1641891600000|2022-01-11 09:00:00|1691.3|1688.9|1694.14|1691.74|1694.85|1692.45|1690.82|1688.42|0
1641891900000|2022-01-11 09:05:00|1694.37|1691.97|1694.25|1691.85|1694.85|1692.45|1692.48|1690.08|0
1641892200000|2022-01-11 09:10:00|1694.37|1691.97|1697.21|1694.81|1697.69|1695.29|1692.83|1690.43|0
1641892500000|2022-01-11 09:15:00|1696.74|1694.34|1700.29|1697.89|1700.76|1698.36|1695.79|1693.39|0
1641892800000|2022-01-11 09:20:00|1700.53|1698.13|1703.13|1700.73|1703.84|1701.44|1699.58|1697.18|0
1641893100000|2022-01-11 09:25:00|1702.89|1700.49|1703.01|1700.61|1703.84|1701.44|1701.95|1699.55|0
1641893400000|2022-01-11 09:30:00|1703.13|1700.73|1705.5|1703.1|1706.68|1704.28|1703.13|1700.73|0
1641893700000|2022-01-11 09:35:00|1705.26|1702.86|1706.85|1704.45|1708.16|1705.76|1704.79|1702.39|0
1641894000000|2022-01-11 09:40:00|1706.61|1704.21|1707.32|1704.92|1707.56|1705.16|1705.67|1703.27|0
1641894300000|2022-01-11 09:45:00|1707.09|1704.69|1708.86|1706.46|1709.46|1707.06|1706.38|1703.98|0
1641894600000|2022-01-11 09:50:00|1708.75|1706.35|1708.27|1705.87|1709.22|1706.82|1707.8|1705.4|0
1641894900000|2022-01-11 09:55:00|1708.51|1706.11|1706.14|1703.74|1708.74|1706.34|1705.43|1703.03|0
1641895200000|2022-01-11 10:00:00|1706.61|1704.21|1708.27|1705.87|1708.27|1705.87|1704.95|1702.55|0
1641895500000|2022-01-11 10:05:00|1708.03|1705.63|1708.03|1705.63|1710.64|1708.24|1707.56|1705.16|0
1641895800000|2022-01-11 10:10:00|1707.56|1705.16|1706.61|1704.21|1707.91|1705.51|1705.77|1703.37|0
1641896100000|2022-01-11 10:15:00|1705.9|1703.5|1706.61|1704.21|1707.08|1704.68|1705.18|1702.78|0
1641896400000|2022-01-11 10:20:00|1706.84|1704.44|1705.06|1702.66|1707.08|1704.68|1703.52|1701.12|0
1641896700000|2022-01-11 10:25:00|1705.18|1702.78|1703.52|1701.12|1706.24|1703.84|1703.52|1701.12|0
1641897000000|2022-01-11 10:30:00|1703.64|1701.24|1704.47|1702.07|1704.94|1702.54|1703.52|1701.12|0
1641897300000|2022-01-11 10:35:00|1704.35|1701.95|1705.18|1702.78|1706.37|1703.97|1704.23|1701.83|0
1641897600000|2022-01-11 10:40:00|1704.94|1702.54|1706.24|1703.84|1706.6|1704.2|1704.82|1702.42|0
1641897900000|2022-01-11 10:45:00|1706.36|1703.96|1706.71|1704.31|1707.55|1705.15|1705.89|1703.49|0
1641898200000|2022-01-11 10:50:00|1706.84|1704.44|1706.84|1704.44|1706.84|1704.44|1704.7|1702.3|0
1641898500000|2022-01-11 10:55:00|1707.07|1704.67|1704.7|1702.3|1707.07|1704.67|1704.23|1701.83|0
1641898800000|2022-01-11 11:00:00|1704.94|1702.54|1701.15|1698.75|1704.94|1702.54|1701.15|1698.75|0
1641899100000|2022-01-11 11:05:00|1701.38|1698.98|1701.14|1698.74|1701.86|1699.46|1698.78|1696.38|0
1641899400000|2022-01-11 11:10:00|1701.38|1698.98|1699.72|1697.32|1702.09|1699.69|1699.48|1697.08|0
1641899700000|2022-01-11 11:15:00|1699.96|1697.56|1700.43|1698.03|1701.62|1699.22|1699.72|1697.32|0
1641900000000|2022-01-11 11:20:00|1700.67|1698.27|1700.9|1698.5|1700.91|1698.51|1699.72|1697.32|0
1641900300000|2022-01-11 11:25:00|1700.67|1698.27|1699.48|1697.08|1700.9|1698.5|1699.24|1696.84|0
1641900600000|2022-01-11 11:30:00|1699.72|1697.32|1701.61|1699.21|1702.32|1699.92|1699.24|1696.84|0
1641900900000|2022-01-11 11:35:00|1701.73|1699.33|1702.8|1700.4|1703.03|1700.63|1701.02|1698.62|0
1641901200000|2022-01-11 11:40:00|1702.32|1699.92|1703.27|1700.87|1703.27|1700.87|1702.32|1699.92|0
1641901500000|2022-01-11 11:45:00|1702.8|1700.4|1702.56|1700.16|1703.51|1701.11|1702.56|1700.16|0
1641901800000|2022-01-11 11:50:00|1702.43|1700.03|1704.69|1702.29|1704.93|1702.53|1702.32|1699.92|0
1641902100000|2022-01-11 11:55:00|1704.45|1702.05|1699.24|1696.84|1704.69|1702.29|1699.24|1696.84|0
1641902400000|2022-01-11 12:00:00|1699|1696.6|1700.9|1698.5|1701.61|1699.21|1699|1696.6|0
1641902700000|2022-01-11 12:05:00|1701.13|1698.73|1701.13|1698.73|1702.55|1700.15|1700.42|1698.02|0
1641903000000|2022-01-11 12:10:00|1700.89|1698.49|1700.89|1698.49|1702.08|1699.68|1699.47|1697.07|0
1641903300000|2022-01-11 12:15:00|1700.66|1698.26|1699.71|1697.31|1701.37|1698.97|1699.47|1697.07|0
1641903600000|2022-01-11 12:20:00|1700.18|1697.78|1700.89|1698.49|1701.6|1699.2|1700.18|1697.78|0
1641903900000|2022-01-11 12:25:00|1701.13|1698.73|1701.36|1698.96|1701.36|1698.96|1699.94|1697.54|0
1641904200000|2022-01-11 12:30:00|1701.6|1699.2|1700.42|1698.02|1701.6|1699.2|1699.23|1696.83|0
1641904500000|2022-01-11 12:35:00|1700.89|1698.49|1700.65|1698.25|1701.36|1698.96|1699.94|1697.54|0
1641904800000|2022-01-11 12:40:00|1700.41|1698.01|1700.05|1697.65|1701.13|1698.73|1699.94|1697.54|0
1641905100000|2022-01-11 12:45:00|1700.18|1697.78|1697.81|1695.41|1700.18|1697.78|1696.86|1694.46|0
1641905400000|2022-01-11 12:50:00|1698.04|1695.64|1697.57|1695.17|1699.7|1697.3|1697.33|1694.93|0
1641905700000|2022-01-11 12:55:00|1697.33|1694.93|1693.78|1691.38|1698.28|1695.88|1693.3|1690.9|0
1641906000000|2022-01-11 13:00:00|1694.13|1691.73|1696.15|1693.75|1697.33|1694.93|1692|1689.6|0
1641906300000|2022-01-11 13:05:00|1695.91|1693.51|1696.62|1694.22|1698.04|1695.64|1695.67|1693.27|0
1641906600000|2022-01-11 13:10:00|1696.38|1693.98|1695.67|1693.27|1696.85|1694.45|1694.96|1692.56|0
1641906900000|2022-01-11 13:15:00|1695.91|1693.51|1696.62|1694.22|1696.85|1694.45|1695.91|1693.51|0
1641907200000|2022-01-11 13:20:00|1696.38|1693.98|1695.67|1693.27|1696.38|1693.98|1694.96|1692.56|0
1641907500000|2022-01-11 13:25:00|1696.14|1693.74|1694.48|1692.08|1696.85|1694.45|1694.25|1691.85|0
1641907800000|2022-01-11 13:30:00|1694.6|1692.2|1696.38|1693.98|1697.8|1695.4|1694.48|1692.08|0
1641908100000|2022-01-11 13:35:00|1696.14|1693.74|1690.93|1688.53|1696.14|1693.74|1690.22|1687.82|0
1641908400000|2022-01-11 13:40:00|1691.17|1688.77|1688.32|1685.92|1691.4|1689|1686.67|1684.27|0
1641908700000|2022-01-11 13:45:00|1688.09|1685.69|1690.93|1688.53|1692.35|1689.95|1688.09|1685.69|0
1641909000000|2022-01-11 13:50:00|1690.69|1688.29|1686.54|1684.14|1690.69|1688.29|1685.48|1683.08|0
1641909300000|2022-01-11 13:55:00|1686.66|1684.26|1685.72|1683.32|1687.61|1685.21|1685.48|1683.08|0
1641909600000|2022-01-11 14:00:00|1685.83|1683.43|1682.64|1680.24|1685.95|1683.55|1682.4|1680|0
1641909900000|2022-01-11 14:05:00|1682.75|1680.35|1684.77|1682.37|1684.77|1682.37|1681.93|1679.53|0
1641910200000|2022-01-11 14:10:00|1684.53|1682.13|1684.53|1682.13|1685|1682.6|1682.4|1680|0
1641910500000|2022-01-11 14:15:00|1684.29|1681.89|1682.64|1680.24|1684.53|1682.13|1681.45|1679.05|0
1641910800000|2022-01-11 14:20:00|1682.51|1680.11|1685|1682.6|1685|1682.6|1682.51|1680.11|0
1641911100000|2022-01-11 14:25:00|1685.24|1682.84|1683.58|1681.18|1686.18|1683.78|1682.87|1680.47|0
1641911400000|2022-01-11 14:30:00|1683.82|1681.42|1671.79|1669.39|1684.53|1682.13|1670.6|1668.2|0
1641911700000|2022-01-11 14:35:00|1670.13|1667.73|1670.13|1667.73|1676.99|1674.59|1669.89|1667.49|0
1641912000000|2022-01-11 14:40:00|1671.08|1668.68|1662.28|1659.88|1671.08|1668.68|1655.91|1653.51|0
1641912300000|2022-01-11 14:45:00|1662.04|1659.64|1659.44|1657.04|1663.93|1661.53|1656.14|1653.74|0
1641912600000|2022-01-11 14:50:00|1658.26|1655.86|1659.91|1657.51|1669.83|1667.43|1656.14|1653.74|0
1641912900000|2022-01-11 14:55:00|1659.21|1656.81|1660.86|1658.46|1664.16|1661.76|1653.54|1651.14|0
1641913200000|2022-01-11 15:00:00|1661.33|1658.93|1673.38|1670.98|1673.61|1671.21|1659.21|1656.81|0
1641913500000|2022-01-11 15:05:00|1673.14|1670.74|1671.5|1669.1|1677.78|1675.38|1670.79|1668.39|0
1641913800000|2022-01-11 15:10:00|1671.26|1668.86|1671.26|1668.86|1676.93|1674.53|1671.26|1668.86|0
1641914100000|2022-01-11 15:15:00|1672.44|1670.04|1674.57|1672.17|1675.99|1673.59|1667.24|1664.84|0
1641914400000|2022-01-11 15:20:00|1674.09|1671.69|1670.78|1668.38|1676.93|1674.53|1670.78|1668.38|0
1641914700000|2022-01-11 15:25:00|1671.97|1669.57|1672.67|1670.27|1675.27|1672.87|1668.18|1665.78|0
1641915000000|2022-01-11 15:30:00|1672.91|1670.51|1665.58|1663.18|1680.95|1678.55|1665.35|1662.95|0
1641915300000|2022-01-11 15:35:00|1666.29|1663.89|1666.76|1664.36|1669.13|1666.73|1664.17|1661.77|0
1641915600000|2022-01-11 15:40:00|1666.53|1664.13|1658.04|1655.64|1666.53|1664.13|1655.77|1653.37|0
1641915900000|2022-01-11 15:45:00|1656.86|1654.46|1660.81|1658.41|1666.31|1663.91|1656.86|1654.46|0
1641916200000|2022-01-11 15:50:00|1660.1|1657.7|1662.93|1660.53|1663.64|1661.24|1657.26|1654.86|0
1641916500000|2022-01-11 15:55:00|1663.4|1661|1666.23|1663.83|1667.65|1665.25|1661.28|1658.88|0
1641916800000|2022-01-11 16:00:00|1666.47|1664.07|1676.16|1673.76|1678.76|1676.36|1665.76|1663.36|0
1641917100000|2022-01-11 16:05:00|1676.39|1673.99|1674.14|1671.74|1680.53|1678.13|1673.9|1671.5|0
1641917400000|2022-01-11 16:10:00|1675.56|1673.16|1684.78|1682.38|1686.2|1683.8|1675.56|1673.16|0
1641917700000|2022-01-11 16:15:00|1685.02|1682.62|1694.02|1691.62|1695.44|1693.04|1683.84|1681.44|0
1641918000000|2022-01-11 16:20:00|1694.73|1692.33|1693.07|1690.67|1697.34|1694.94|1689.28|1686.88|0
1641918300000|2022-01-11 16:25:00|1693.31|1690.91|1695.34|1692.94|1696.17|1693.77|1692.5|1690.1|0
1641918600000|2022-01-11 16:30:00|1695.58|1693.18|1693.68|1691.28|1695.58|1693.18|1692.26|1689.86|0
1641918900000|2022-01-11 16:35:00|1694.39|1691.99|1701.27|1698.87|1701.98|1699.58|1694.39|1691.99|0
1641919200000|2022-01-11 16:40:00|1701.5|1699.1|1705.53|1703.13|1709.57|1707.17|1701.03|1698.63|0
1641919500000|2022-01-11 16:45:00|1705.88|1703.48|1699.37|1696.97|1706.36|1703.96|1698.42|1696.02|0
1641919800000|2022-01-11 16:50:00|1700.08|1697.68|1703.16|1700.76|1705.29|1702.89|1700.08|1697.68|0
1641920100000|2022-01-11 16:55:00|1703.87|1701.47|1705.06|1702.66|1705.29|1702.89|1701.97|1699.57|0
1641920400000|2022-01-11 17:00:00|1705.53|1703.13|1705.91|1703.51|1706.72|1704.32|1703.27|1700.87|0
1641920700000|2022-01-11 17:05:00|1706.38|1703.98|1706.62|1704.22|1707.1|1704.7|1704.01|1701.61|0
1641921000000|2022-01-11 17:10:00|1706.86|1704.46|1707.33|1704.93|1707.33|1704.93|1704.12|1701.72|0
1641921300000|2022-01-11 17:15:00|1707.09|1704.69|1706.14|1703.74|1708.28|1705.88|1703.77|1701.37|0
1641921600000|2022-01-11 17:20:00|1706.38|1703.98|1705.19|1702.79|1706.85|1704.45|1704.24|1701.84|0
1641921900000|2022-01-11 17:25:00|1705.43|1703.03|1697.84|1695.44|1705.43|1703.03|1696.42|1694.02|0
1641922200000|2022-01-11 17:30:00|1698.08|1695.68|1699.73|1697.33|1702.11|1699.71|1696.65|1694.25|0
1641922500000|2022-01-11 17:35:00|1699.97|1697.57|1701.51|1699.11|1703.77|1701.37|1699.26|1696.86|0
1641922800000|2022-01-11 17:40:00|1701.63|1699.23|1704|1701.6|1704.24|1701.84|1700.68|1698.28|0
1641923100000|2022-01-11 17:45:00|1703.77|1701.37|1702.82|1700.42|1704.48|1702.08|1702.34|1699.94|0
1641923400000|2022-01-11 17:50:00|1703.29|1700.89|1707.09|1704.69|1707.09|1704.69|1702.58|1700.18|0
1641923700000|2022-01-11 17:55:00|1706.85|1704.45|1706.61|1704.21|1707.56|1705.16|1704.71|1702.31|0
1641924000000|2022-01-11 18:00:00|1706.37|1703.97|1704.24|1701.84|1706.37|1703.97|1701.15|1698.75|0
1641924300000|2022-01-11 18:05:00|1704.47|1702.07|1701.15|1698.75|1704.47|1702.07|1699.49|1697.09|0
1641924600000|2022-01-11 18:10:00|1701.39|1698.99|1705.18|1702.78|1705.89|1703.49|1701.39|1698.99|0
1641924900000|2022-01-11 18:15:00|1704.95|1702.55|1708.74|1706.34|1708.74|1706.34|1704.71|1702.31|0
1641925200000|2022-01-11 18:20:00|1708.5|1706.1|1711.9|1709.5|1711.9|1709.5|1708.5|1706.1|0
1641925500000|2022-01-11 18:25:00|1711.66|1709.26|1709.05|1706.65|1711.66|1709.26|1708.81|1706.41|0
1641925800000|2022-01-11 18:30:00|1709.29|1706.89|1710|1707.6|1710.95|1708.55|1708.34|1705.94|0
1641926100000|2022-01-11 18:35:00|1710.24|1707.84|1710.47|1708.07|1710.95|1708.55|1709.29|1706.89|0
1641926400000|2022-01-11 18:40:00|1710.71|1708.31|1710.71|1708.31|1711.42|1709.02|1709.76|1707.36|0
1641926700000|2022-01-11 18:45:00|1710.95|1708.55|1710.23|1707.83|1713.8|1711.4|1709.52|1707.12|0
1641927000000|2022-01-11 18:50:00|1710.71|1708.31|1711.3|1708.9|1712.13|1709.73|1710.23|1707.83|0
1641927300000|2022-01-11 18:55:00|1711.66|1709.26|1713.08|1710.68|1713.56|1711.16|1711.18|1708.78|0
1641927600000|2022-01-11 19:00:00|1712.85|1710.45|1710.71|1708.31|1713.32|1710.92|1709.99|1707.59|0
1641927900000|2022-01-11 19:05:00|1710.94|1708.54|1707.62|1705.22|1711.66|1709.26|1705.96|1703.56|0
1641928200000|2022-01-11 19:10:00|1708.09|1705.69|1709.16|1706.76|1709.76|1707.36|1706.91|1704.51|0
1641928500000|2022-01-11 19:15:00|1709.04|1706.64|1710.47|1708.07|1710.7|1708.3|1708.33|1705.93|0
1641928800000|2022-01-11 19:20:00|1710.23|1707.83|1710.47|1708.07|1710.7|1708.3|1708.33|1705.93|0
1641929100000|2022-01-11 19:25:00|1710.7|1708.3|1712.13|1709.73|1712.36|1709.96|1709.52|1707.12|0
1641929400000|2022-01-11 19:30:00|1712.36|1709.96|1710.7|1708.3|1712.36|1709.96|1709.04|1706.64|0
1641929700000|2022-01-11 19:35:00|1710.46|1708.06|1714.03|1711.63|1714.74|1712.34|1709.28|1706.88|0
1641930000000|2022-01-11 19:40:00|1713.55|1711.15|1714.97|1712.57|1715.21|1712.81|1713.31|1710.91|0
1641930300000|2022-01-11 19:45:00|1715.21|1712.81|1717.23|1714.83|1717.59|1715.19|1714.97|1712.57|0
1641930600000|2022-01-11 19:50:00|1717.11|1714.71|1718.3|1715.9|1718.77|1716.37|1715.69|1713.29|0
1641930900000|2022-01-11 19:55:00|1718.06|1715.66|1717.11|1714.71|1721.63|1719.23|1716.87|1714.47|0
1641931200000|2022-01-11 20:00:00|1717.35|1714.95|1719.49|1717.09|1720.44|1718.04|1717.11|1714.71|0
1641931500000|2022-01-11 20:05:00|1719.72|1717.32|1722.1|1719.7|1724|1721.6|1719.49|1717.09|0
1641931800000|2022-01-11 20:10:00|1721.86|1719.46|1721.62|1719.22|1722.1|1719.7|1719.48|1717.08|0
1641932100000|2022-01-11 20:15:00|1721.86|1719.46|1720.91|1718.51|1723.76|1721.36|1720.43|1718.03|0
1641932400000|2022-01-11 20:20:00|1721.15|1718.75|1721.13|1718.73|1723.74|1721.34|1720.89|1718.49|0
1641932700000|2022-01-11 20:25:00|1721.37|1718.97|1722.32|1719.92|1723.51|1721.11|1719.94|1717.54|0
1641933000000|2022-01-11 20:30:00|1722.08|1719.68|1721.13|1718.73|1724.69|1722.29|1720.65|1718.25|0
1641933300000|2022-01-11 20:35:00|1721.36|1718.96|1718.51|1716.11|1722.32|1719.92|1718.51|1716.11|0
1641933600000|2022-01-11 20:40:00|1718.27|1715.87|1720.81|1718.41|1721.04|1718.64|1717.32|1714.92|0
1641933900000|2022-01-11 20:45:00|1720.57|1718.17|1719.86|1717.46|1721.76|1719.36|1719.38|1716.98|0
1641934200000|2022-01-11 20:50:00|1719.62|1717.22|1718.43|1716.03|1719.62|1717.22|1714.63|1712.23|0
1641934500000|2022-01-11 20:55:00|1719.14|1716.74|1726.51|1724.11|1726.75|1724.35|1719.14|1716.74|0
1641934800000|2022-01-11 21:00:00|1726.27|1723.87|1726.51|1724.11|1728.17|1725.77|1725.56|1723.16|0
1641935100000|2022-01-11 21:05:00|1726.74|1724.34|1726.27|1723.87|1727.22|1724.82|1725.79|1723.39|0
1641935400000|2022-01-11 21:10:00|1726.03|1723.63|1725.55|1723.15|1726.27|1723.87|1724.84|1722.44|0
1641935700000|2022-01-11 21:15:00|1725.04|1722.24|1725.04|1722.24|1725.75|1722.95|1724.8|1722|0
1641936000000|2022-01-11 21:20:00|1725.15|1722.35|1725.04|1722.24|1725.99|1723.19|1725.04|1722.24|0
1641936300000|2022-01-11 21:25:00|1724.8|1722|1725.28|1722.48|1725.28|1722.48|1724.8|1722|0
1641936600000|2022-01-11 21:30:00|1725.51|1722.71|1725.51|1722.71|1725.51|1722.71|1725.27|1722.47|0
1641936900000|2022-01-11 21:35:00|1725.63|1722.83|1725.75|1722.95|1725.75|1722.95|1725.51|1722.71|0
1641937200000|2022-01-11 21:40:00|1725.51|1722.71|1726.46|1723.66|1726.46|1723.66|1725.51|1722.71|0
1641937500000|2022-01-11 21:45:00|1726.22|1723.42|1725.51|1722.71|1726.7|1723.9|1725.51|1722.71|0
1641937800000|2022-01-11 21:50:00|1725.75|1722.95|1725.51|1722.71|1725.98|1723.18|1725.51|1722.71|0
1641938100000|2022-01-11 21:55:00|1725.74|1722.94|1725.38|1722.58|1725.74|1722.94|1725.38|1722.58|0
1641938400000|2022-01-11 22:00:00|1725.84|1723.04|1725.35|1722.55|1725.84|1723.04|1725.35|1722.55|0
1641938700000|2022-01-11 22:05:00|1725.25|1722.45|1725.38|1722.58|1725.52|1722.72|1724.93|1722.13|0
1641939000000|2022-01-11 22:10:00|1725.14|1722.34|1725.25|1722.45|1725.25|1722.45|1725.14|1722.34|0
1641939300000|2022-01-11 22:15:00|1725.21|1722.41|1725.77|1722.97|1726.11|1723.31|1725.17|1722.37|0
1641939600000|2022-01-11 22:20:00|1725.73|1722.93|1725.73|1722.93|1725.73|1722.93|1725.66|1722.86|0
1641939900000|2022-01-11 22:25:00|1725.69|1722.89|1726.04|1723.24|1726.07|1723.27|1725.69|1722.89|0
1641940200000|2022-01-11 22:30:00|1726.32|1723.52|1725.87|1723.07|1726.32|1723.52|1725.83|1723.03|0
1641940500000|2022-01-11 22:35:00|1725.9|1723.1|1725.83|1723.03|1725.9|1723.1|1725.83|1723.03|0
1641940800000|2022-01-11 22:40:00|1725.79|1722.99|1725.79|1722.99|1725.79|1722.99|1725.76|1722.96|0
1641941400000|2022-01-11 22:50:00|1725.83|1723.03|1725.79|1722.99|1725.83|1723.03|1725.79|1722.99|0
1641941700000|2022-01-11 22:55:00|1725.62|1722.82|1725.79|1722.99|1725.96|1723.16|1725.62|1722.82|0
1641942000000|2022-01-11 23:00:00|1726.08|1723.28|1726.92|1724.12|1726.92|1724.12|1724.9|1722.1|0
1641942300000|2022-01-11 23:05:00|1726.68|1723.88|1726.8|1724|1728.35|1725.55|1726.44|1723.64|0
1641942600000|2022-01-11 23:10:00|1726.92|1724.12|1725.97|1723.17|1727.16|1724.36|1725.73|1722.93|0
1641942900000|2022-01-11 23:15:00|1726.08|1723.28|1725.02|1722.22|1726.2|1723.4|1724.54|1721.74|0
1641943200000|2022-01-11 23:20:00|1725.13|1722.33|1724.78|1721.98|1725.49|1722.69|1724.3|1721.5|0
1641943500000|2022-01-11 23:25:00|1724.54|1721.74|1724.78|1721.98|1725.01|1722.21|1724.54|1721.74|0
1641943800000|2022-01-11 23:30:00|1724.89|1722.09|1725.73|1722.93|1725.73|1722.93|1724.89|1722.09|0
1641944100000|2022-01-11 23:35:00|1725.49|1722.69|1724.54|1721.74|1725.73|1722.93|1724.06|1721.26|0
1641944400000|2022-01-11 23:40:00|1724.77|1721.97|1725.49|1722.69|1725.96|1723.16|1724.3|1721.5|0
1641944700000|2022-01-11 23:45:00|1725.25|1722.45|1724.53|1721.73|1725.96|1723.16|1724.06|1721.26|0
1641945000000|2022-01-11 23:50:00|1724.41|1721.61|1724.53|1721.73|1724.77|1721.97|1724.06|1721.26|0
1641945300000|2022-01-11 23:55:00|1724.41|1721.61|1725.01|1722.21|1725.48|1722.68|1724.17|1721.37|0
1641945600000|2022-01-12 00:00:00|1724.77|1721.97|1724.65|1721.85|1725.72|1722.92|1724.29|1721.49|0
1641945900000|2022-01-12 00:05:00|1724.77|1721.97|1725.48|1722.68|1725.96|1723.16|1724.53|1721.73|0
1641946200000|2022-01-12 00:10:00|1725.24|1722.44|1725|1722.2|1725.24|1722.44|1724.29|1721.49|0
1641946500000|2022-01-12 00:15:00|1725.24|1722.44|1725.95|1723.15|1726.67|1723.87|1725.24|1722.44|0
1641946800000|2022-01-12 00:20:00|1726.19|1723.39|1727.26|1724.46|1727.62|1724.82|1725.72|1722.92|0
1641947100000|2022-01-12 00:25:00|1727.14|1724.34|1728.33|1725.53|1729.04|1726.24|1727.14|1724.34|0
1641947400000|2022-01-12 00:30:00|1728.81|1726.01|1729.04|1726.24|1730.23|1727.43|1728.33|1725.53|0
1641947700000|2022-01-12 00:35:00|1729.28|1726.48|1729.04|1726.24|1729.99|1727.19|1728.57|1725.77|0
1641948000000|2022-01-12 00:40:00|1729.28|1726.48|1729.04|1726.24|1730.23|1727.43|1729.04|1726.24|0
1641948300000|2022-01-12 00:45:00|1728.8|1726|1729.04|1726.24|1729.28|1726.48|1728.44|1725.64|0
1641948600000|2022-01-12 00:50:00|1728.8|1726|1728.2|1725.4|1729.04|1726.24|1728.09|1725.29|0
1641948900000|2022-01-12 00:55:00|1728.09|1725.29|1727.37|1724.57|1728.32|1725.52|1727.37|1724.57|0
1641949200000|2022-01-12 01:00:00|1727.13|1724.33|1726.9|1724.1|1727.61|1724.81|1726.18|1723.38|0
1641949500000|2022-01-12 01:05:00|1727.13|1724.33|1727.13|1724.33|1727.61|1724.81|1726.18|1723.38|0
1641949800000|2022-01-12 01:10:00|1727.37|1724.57|1726.42|1723.62|1727.85|1725.05|1725.94|1723.14|0
1641950100000|2022-01-12 01:15:00|1726.18|1723.38|1724.04|1721.24|1726.18|1723.38|1724.04|1721.24|0
1641950400000|2022-01-12 01:20:00|1723.92|1721.12|1724.75|1721.95|1724.99|1722.19|1723.92|1721.12|0
1641950700000|2022-01-12 01:25:00|1724.52|1721.72|1724.87|1722.07|1725.23|1722.43|1724.52|1721.72|0
1641951000000|2022-01-12 01:30:00|1724.99|1722.19|1724.28|1721.48|1725.58|1722.78|1724.28|1721.48|0
1641951300000|2022-01-12 01:35:00|1724.39|1721.59|1725.23|1722.43|1725.46|1722.66|1724.28|1721.48|0
1641951600000|2022-01-12 01:40:00|1725.34|1722.54|1723.91|1721.11|1726.65|1723.85|1723.8|1721|0
1641951900000|2022-01-12 01:45:00|1723.8|1721|1722.13|1719.33|1724.75|1721.95|1720.71|1717.91|0
1641952200000|2022-01-12 01:50:00|1722.37|1719.57|1722.85|1720.05|1723.08|1720.28|1721.66|1718.86|0
1641952500000|2022-01-12 01:55:00|1722.61|1719.81|1724.03|1721.23|1724.51|1721.71|1722.13|1719.33|0
1641952800000|2022-01-12 02:00:00|1724.27|1721.47|1727.6|1724.8|1727.6|1724.8|1724.03|1721.23|0
1641953100000|2022-01-12 02:05:00|1727.84|1725.04|1725.93|1723.13|1727.84|1725.04|1725.81|1723.01|0
1641953400000|2022-01-12 02:10:00|1726.17|1723.37|1726.64|1723.84|1727.12|1724.32|1725.57|1722.77|0
1641953700000|2022-01-12 02:15:00|1726.41|1723.61|1727.36|1724.56|1727.36|1724.56|1726.17|1723.37|0
1641954000000|2022-01-12 02:20:00|1727.47|1724.67|1728.31|1725.51|1728.31|1725.51|1727.36|1724.56|0
1641954300000|2022-01-12 02:25:00|1728.07|1725.27|1728.31|1725.51|1728.54|1725.74|1727.59|1724.79|0
1641954600000|2022-01-12 02:30:00|1728.54|1725.74|1727.59|1724.79|1728.54|1725.74|1726.64|1723.84|0
1641954900000|2022-01-12 02:35:00|1727.35|1724.55|1727.35|1724.55|1727.83|1725.03|1727.12|1724.32|0
1641955200000|2022-01-12 02:40:00|1727.23|1724.43|1726.88|1724.08|1727.59|1724.79|1726.88|1724.08|0
1641955500000|2022-01-12 02:45:00|1727.11|1724.31|1726.88|1724.08|1727.11|1724.31|1726.4|1723.6|0
1641955800000|2022-01-12 02:50:00|1726.75|1723.95|1726.99|1724.19|1727.11|1724.31|1725.92|1723.12|0
1641956100000|2022-01-12 02:55:00|1727.11|1724.31|1727.59|1724.79|1728.06|1725.26|1726.99|1724.19|0
1641956400000|2022-01-12 03:00:00|1727.35|1724.55|1727.82|1725.02|1728.3|1725.5|1727.35|1724.55|0
1641956700000|2022-01-12 03:05:00|1727.94|1725.14|1728.06|1725.26|1728.3|1725.5|1727.59|1724.79|0
1641957000000|2022-01-12 03:10:00|1727.82|1725.02|1727.35|1724.55|1728.3|1725.5|1727.35|1724.55|0
1641957300000|2022-01-12 03:15:00|1727.22|1724.42|1727.82|1725.02|1728.06|1725.26|1727.22|1724.42|0
1641957600000|2022-01-12 03:20:00|1728.06|1725.26|1727.58|1724.78|1728.3|1725.5|1727.34|1724.54|0
1641957900000|2022-01-12 03:25:00|1727.7|1724.9|1727.82|1725.02|1728.53|1725.73|1727.58|1724.78|0
1641958200000|2022-01-12 03:30:00|1728.17|1725.37|1728.77|1725.97|1729.48|1726.68|1728.17|1725.37|0
1641958500000|2022-01-12 03:35:00|1728.88|1726.08|1729.01|1726.21|1729.72|1726.92|1728.53|1725.73|0
1641958800000|2022-01-12 03:40:00|1729|1726.2|1728.53|1725.73|1729.24|1726.44|1728.53|1725.73|0
1641959100000|2022-01-12 03:45:00|1728.64|1725.84|1728.29|1725.49|1728.77|1725.97|1728.05|1725.25|0
1641959400000|2022-01-12 03:50:00|1728.53|1725.73|1729.24|1726.44|1729.24|1726.44|1728.53|1725.73|0
1641959700000|2022-01-12 03:55:00|1729.48|1726.68|1729.48|1726.68|1729.48|1726.68|1729|1726.2|0
1641960000000|2022-01-12 04:00:00|1729.71|1726.91|1730.07|1727.27|1730.19|1727.39|1729.24|1726.44|0
1641960300000|2022-01-12 04:05:00|1730.19|1727.39|1730.19|1727.39|1730.19|1727.39|1729.71|1726.91|0
1641960600000|2022-01-12 04:10:00|1729.95|1727.15|1729.95|1727.15|1730.19|1727.39|1729.71|1726.91|0
1641960900000|2022-01-12 04:15:00|1729.71|1726.91|1729.47|1726.67|1729.71|1726.91|1729.23|1726.43|0
1641961200000|2022-01-12 04:20:00|1729.35|1726.55|1729|1726.2|1729.47|1726.67|1729|1726.2|0
1641961500000|2022-01-12 04:25:00|1728.76|1725.96|1728.76|1725.96|1728.76|1725.96|1728.28|1725.48|0
1641961800000|2022-01-12 04:30:00|1728.52|1725.72|1728.52|1725.72|1728.99|1726.19|1728.52|1725.72|0
1641962100000|2022-01-12 04:35:00|1728.76|1725.96|1728.52|1725.72|1728.76|1725.96|1728.28|1725.48|0
1641962400000|2022-01-12 04:40:00|1728.76|1725.96|1729.47|1726.67|1729.71|1726.91|1728.76|1725.96|0
1641962700000|2022-01-12 04:45:00|1729.71|1726.91|1729.23|1726.43|1729.71|1726.91|1729.23|1726.43|0
1641963000000|2022-01-12 04:50:00|1728.99|1726.19|1728.99|1726.19|1729.7|1726.9|1728.99|1726.19|0
1641963300000|2022-01-12 04:55:00|1729.1|1726.3|1729.23|1726.43|1729.46|1726.66|1728.75|1725.95|0
1641963600000|2022-01-12 05:00:00|1729.46|1726.66|1729.7|1726.9|1729.94|1727.14|1729.1|1726.3|0
1641963900000|2022-01-12 05:05:00|1729.94|1727.14|1729.94|1727.14|1730.18|1727.38|1729.46|1726.66|0
1641964200000|2022-01-12 05:10:00|1730.18|1727.38|1730.41|1727.61|1731.36|1728.56|1730.18|1727.38|0
1641964500000|2022-01-12 05:15:00|1730.17|1727.37|1729.46|1726.66|1730.41|1727.61|1729.46|1726.66|0
1641964800000|2022-01-12 05:20:00|1729.7|1726.9|1730.17|1727.37|1730.41|1727.61|1729.7|1726.9|0
1641965100000|2022-01-12 05:25:00|1730.41|1727.61|1730.41|1727.61|1730.41|1727.61|1729.46|1726.66|0
1641965400000|2022-01-12 05:30:00|1730.65|1727.85|1729.93|1727.13|1730.65|1727.85|1729.93|1727.13|0
1641965700000|2022-01-12 05:35:00|1730.17|1727.37|1731.71|1728.91|1732.31|1729.51|1730.17|1727.37|0
1641966000000|2022-01-12 05:40:00|1731.83|1729.03|1733.5|1730.7|1733.5|1730.7|1731.83|1729.03|0
1641966300000|2022-01-12 05:45:00|1733.74|1730.94|1733.97|1731.17|1733.97|1731.17|1732.78|1729.98|0
1641966600000|2022-01-12 05:50:00|1733.74|1730.94|1734.69|1731.89|1735.4|1732.6|1733.5|1730.7|0
1641966900000|2022-01-12 05:55:00|1734.45|1731.65|1736.11|1733.31|1736.35|1733.55|1734.45|1731.65|0
1641967200000|2022-01-12 06:00:00|1735.87|1733.07|1738.97|1736.17|1738.97|1736.17|1735.75|1732.95|0
1641967500000|2022-01-12 06:05:00|1738.73|1735.93|1737.06|1734.26|1738.73|1735.93|1736.59|1733.79|0
1641967800000|2022-01-12 06:10:00|1737.18|1734.38|1736.82|1734.02|1737.54|1734.74|1736.35|1733.55|0
1641968100000|2022-01-12 06:15:00|1736.7|1733.9|1734.44|1731.64|1736.82|1734.02|1734.44|1731.64|0
1641968400000|2022-01-12 06:20:00|1734.56|1731.76|1734.68|1731.88|1735.16|1732.36|1734.2|1731.4|0
1641968700000|2022-01-12 06:25:00|1734.44|1731.64|1733.97|1731.17|1735.16|1732.36|1733.25|1730.45|0
1641969000000|2022-01-12 06:30:00|1733.84|1731.04|1734.44|1731.64|1734.44|1731.64|1733.49|1730.69|0
1641969300000|2022-01-12 06:35:00|1734.2|1731.4|1734.32|1731.52|1734.44|1731.64|1733.6|1730.8|0
1641969600000|2022-01-12 06:40:00|1734.2|1731.4|1734.91|1732.11|1735.27|1732.47|1733.96|1731.16|0
1641969900000|2022-01-12 06:45:00|1735.15|1732.35|1733.96|1731.16|1735.15|1732.35|1733.96|1731.16|0
1641970200000|2022-01-12 06:50:00|1733.72|1730.92|1733.01|1730.21|1733.96|1731.16|1732.77|1729.97|0
1641970500000|2022-01-12 06:55:00|1733.12|1730.32|1732.41|1729.61|1733.12|1730.32|1732.29|1729.49|0
1641970800000|2022-01-12 07:00:00|1731.34|1728.54|1731.58|1728.78|1731.82|1729.02|1730.15|1727.35|0
1641971100000|2022-01-12 07:05:00|1731.46|1728.66|1731.22|1728.42|1732.53|1729.73|1731.1|1728.3|0
1641971400000|2022-01-12 07:10:00|1731.1|1728.3|1731.69|1728.89|1732.17|1729.37|1730.63|1727.83|0
1641971700000|2022-01-12 07:15:00|1731.58|1728.78|1733|1730.2|1733|1730.2|1731.58|1728.78|0
1641972000000|2022-01-12 07:20:00|1733.24|1730.44|1732.77|1729.97|1733.96|1731.16|1732.53|1729.73|0
1641972300000|2022-01-12 07:25:00|1733|1730.2|1731.34|1728.54|1733|1730.2|1730.15|1727.35|0
1641972600000|2022-01-12 07:30:00|1731.21|1728.41|1733.48|1730.68|1733.95|1731.15|1731.21|1728.41|0
1641972900000|2022-01-12 07:35:00|1733.35|1730.55|1735.37|1732.57|1736.24|1733.44|1732.64|1729.84|0
1641973200000|2022-01-12 07:40:00|1735.13|1732.33|1735.01|1732.21|1735.37|1732.57|1733.71|1730.91|0
1641973500000|2022-01-12 07:45:00|1735.13|1732.33|1734.89|1732.09|1735.61|1732.81|1734.18|1731.38|0
1641973800000|2022-01-12 07:50:00|1735.01|1732.21|1732.04|1729.24|1735.37|1732.57|1732.04|1729.24|0
1641974100000|2022-01-12 07:55:00|1732.15|1729.35|1731.8|1729|1732.15|1729.35|1730.61|1727.81|0
1641974400000|2022-01-12 08:00:00|1732.04|1729.24|1730.85|1728.05|1733.23|1730.43|1729.9|1727.1|0
1641974700000|2022-01-12 08:05:00|1729.93|1727.53|1730.17|1727.77|1730.88|1728.48|1728.74|1726.34|0
1641975000000|2022-01-12 08:10:00|1729.93|1727.53|1729.69|1727.29|1731.83|1729.43|1729.46|1727.06|0
1641975300000|2022-01-12 08:15:00|1729.93|1727.53|1728.03|1725.63|1730.17|1727.77|1727.08|1724.68|0
1641975600000|2022-01-12 08:20:00|1728.27|1725.87|1728.98|1726.58|1730.88|1728.48|1727.31|1724.91|0
1641975900000|2022-01-12 08:25:00|1728.74|1726.34|1722.67|1720.27|1728.85|1726.45|1722.56|1720.16|0
1641976200000|2022-01-12 08:30:00|1722.8|1720.4|1722.56|1720.16|1724.46|1722.06|1721.61|1719.21|0
1641976500000|2022-01-12 08:35:00|1722.32|1719.92|1720.89|1718.49|1723.03|1720.63|1718.52|1716.12|0
1641976800000|2022-01-12 08:40:00|1719.94|1717.54|1717.33|1714.93|1720.66|1718.26|1716.85|1714.45|0
1641977100000|2022-01-12 08:45:00|1717.57|1715.17|1717.56|1715.16|1719.1|1716.7|1717.09|1714.69|0
1641977400000|2022-01-12 08:50:00|1717.33|1714.93|1719.94|1717.54|1721.37|1718.97|1716.38|1713.98|0
1641977700000|2022-01-12 08:55:00|1720.18|1717.78|1718.25|1715.85|1720.42|1718.02|1716.61|1714.21|0
1641978000000|2022-01-12 09:00:00|1718.01|1715.61|1723.95|1721.55|1723.95|1721.55|1717.65|1715.25|0
1641978300000|2022-01-12 09:05:00|1723.71|1721.31|1723.47|1721.07|1724.66|1722.26|1723|1720.6|0
1641978600000|2022-01-12 09:10:00|1723.71|1721.31|1722.05|1719.65|1724.42|1722.02|1721.57|1719.17|0
1641978900000|2022-01-12 09:15:00|1722.28|1719.88|1723.95|1721.55|1724.18|1721.78|1721.81|1719.41|0
1641979200000|2022-01-12 09:20:00|1724.18|1721.78|1727.03|1724.63|1727.03|1724.63|1723.47|1721.07|0
1641979500000|2022-01-12 09:25:00|1727.27|1724.87|1729.89|1727.49|1729.89|1727.49|1727.27|1724.87|0
1641979800000|2022-01-12 09:30:00|1730.12|1727.72|1727.51|1725.11|1730.12|1727.72|1726.56|1724.16|0
1641980100000|2022-01-12 09:35:00|1727.27|1724.87|1726.79|1724.39|1728.22|1725.82|1726.08|1723.68|0
1641980400000|2022-01-12 09:40:00|1726.56|1724.16|1727.98|1725.58|1728.22|1725.82|1726.56|1724.16|0
1641980700000|2022-01-12 09:45:00|1727.74|1725.34|1729.17|1726.77|1729.41|1727.01|1727.27|1724.87|0
1641981000000|2022-01-12 09:50:00|1729.41|1727.01|1731.55|1729.15|1731.55|1729.15|1728.93|1726.53|0
1641981300000|2022-01-12 09:55:00|1731.31|1728.91|1731.07|1728.67|1731.55|1729.15|1729.64|1727.24|0
1641981600000|2022-01-12 10:00:00|1731.54|1729.14|1730.59|1728.19|1732.5|1730.1|1730.59|1728.19|0
1641981900000|2022-01-12 10:05:00|1730.83|1728.43|1728.69|1726.29|1731.07|1728.67|1728.33|1725.93|0
1641982200000|2022-01-12 10:10:00|1728.93|1726.53|1729.16|1726.76|1729.88|1727.48|1727.61|1725.21|0
1641982500000|2022-01-12 10:15:00|1729.4|1727|1728.69|1726.29|1730.83|1728.43|1728.69|1726.29|0
1641982800000|2022-01-12 10:20:00|1728.8|1726.4|1731.3|1728.9|1731.3|1728.9|1728.21|1725.81|0
1641983100000|2022-01-12 10:25:00|1731.54|1729.14|1730.11|1727.71|1732.02|1729.62|1729.87|1727.47|0
1641983400000|2022-01-12 10:30:00|1729.64|1727.24|1727.26|1724.86|1730.59|1728.19|1727.02|1724.62|0
1641983700000|2022-01-12 10:35:00|1727.02|1724.62|1729.16|1726.76|1729.27|1726.87|1727.02|1724.62|0
1641984000000|2022-01-12 10:40:00|1728.92|1726.52|1729.87|1727.47|1729.87|1727.47|1728.8|1726.4|0
1641984300000|2022-01-12 10:45:00|1730.11|1727.71|1732.49|1730.09|1732.49|1730.09|1730.11|1727.71|0
1641984600000|2022-01-12 10:50:00|1732.25|1729.85|1732.01|1729.61|1732.96|1730.56|1731.06|1728.66|0
1641984900000|2022-01-12 10:55:00|1731.77|1729.37|1732.48|1730.08|1733.2|1730.8|1731.53|1729.13|0
1641985200000|2022-01-12 11:00:00|1732.72|1730.32|1733.43|1731.03|1734.86|1732.46|1732.72|1730.32|0
1641985500000|2022-01-12 11:05:00|1733.31|1730.91|1732.01|1729.61|1734.62|1732.22|1731.77|1729.37|0
1641985800000|2022-01-12 11:10:00|1732.24|1729.84|1731.77|1729.37|1732.24|1729.84|1730.82|1728.42|0
1641986100000|2022-01-12 11:15:00|1732.01|1729.61|1730.82|1728.42|1732.72|1730.32|1730.82|1728.42|0
1641986400000|2022-01-12 11:20:00|1731.05|1728.65|1732.95|1730.55|1732.95|1730.55|1730.82|1728.42|0
1641986700000|2022-01-12 11:25:00|1732.72|1730.32|1731.29|1728.89|1733.19|1730.79|1730.81|1728.41|0
1641987000000|2022-01-12 11:30:00|1731.53|1729.13|1731.53|1729.13|1732.48|1730.08|1730.81|1728.41|0
1641987300000|2022-01-12 11:35:00|1731.76|1729.36|1731.76|1729.36|1732.48|1730.08|1731.4|1729|0
1641987600000|2022-01-12 11:40:00|1731.52|1729.12|1731.29|1728.89|1731.76|1729.36|1730.81|1728.41|0
1641987900000|2022-01-12 11:45:00|1731.05|1728.65|1733.19|1730.79|1734.02|1731.62|1731.05|1728.65|0
1641988200000|2022-01-12 11:50:00|1732.95|1730.55|1732.03|1729.63|1732.95|1730.55|1731.79|1729.39|0
1641988500000|2022-01-12 11:55:00|1731.79|1729.39|1728.94|1726.54|1732.03|1729.63|1728.94|1726.54|0
1641988800000|2022-01-12 12:00:00|1729.17|1726.77|1730.36|1727.96|1730.84|1728.44|1727.75|1725.35|0
1641989100000|2022-01-12 12:05:00|1730.6|1728.2|1726.79|1724.39|1730.84|1728.44|1726.79|1724.39|0
1641989400000|2022-01-12 12:10:00|1727.03|1724.63|1726.79|1724.39|1728.22|1725.82|1726.32|1723.92|0
1641989700000|2022-01-12 12:15:00|1726.91|1724.51|1726.55|1724.15|1728.46|1726.06|1726.55|1724.15|0
1641990000000|2022-01-12 12:20:00|1726.79|1724.39|1729.64|1727.24|1729.64|1727.24|1726.32|1723.92|0
1641990300000|2022-01-12 12:25:00|1729.41|1727.01|1729.17|1726.77|1730.36|1727.96|1728.45|1726.05|0
1641990600000|2022-01-12 12:30:00|1729.28|1726.88|1731.78|1729.38|1732.26|1729.86|1729.28|1726.88|0
1641990900000|2022-01-12 12:35:00|1732.02|1729.62|1731.78|1729.38|1733.21|1730.81|1731.31|1728.91|0
1641991200000|2022-01-12 12:40:00|1731.54|1729.14|1730.59|1728.19|1732.49|1730.09|1730.59|1728.19|0
1641991500000|2022-01-12 12:45:00|1730.83|1728.43|1729.88|1727.48|1730.83|1728.43|1728.93|1726.53|0
1641991800000|2022-01-12 12:50:00|1729.64|1727.24|1729.88|1727.48|1729.99|1727.59|1727.85|1725.45|0
1641992100000|2022-01-12 12:55:00|1730.11|1727.71|1729.87|1727.47|1730.83|1728.43|1729.4|1727|0
1641992400000|2022-01-12 13:00:00|1730.11|1727.71|1732.25|1729.85|1732.25|1729.85|1729.87|1727.47|0
1641992700000|2022-01-12 13:05:00|1732.13|1729.73|1729.87|1727.47|1733.2|1730.8|1729.16|1726.76|0
1641993000000|2022-01-12 13:10:00|1730.11|1727.71|1731.54|1729.14|1732.49|1730.09|1729.4|1727|0
1641993300000|2022-01-12 13:15:00|1732.01|1729.61|1734.87|1732.47|1735.34|1732.94|1732.01|1729.61|0
1641993600000|2022-01-12 13:20:00|1735.1|1732.7|1737.01|1734.61|1737.01|1734.61|1733.44|1731.04|0
1641993900000|2022-01-12 13:25:00|1736.77|1734.37|1735.45|1733.05|1738.43|1736.03|1734.15|1731.75|0
1641994200000|2022-01-12 13:30:00|1733.55|1731.15|1741.16|1738.76|1743.19|1740.79|1730.93|1728.53|0
1641994500000|2022-01-12 13:35:00|1742|1739.6|1746.29|1743.89|1749.62|1747.22|1741.53|1739.13|0
1641994800000|2022-01-12 13:40:00|1746.76|1744.36|1747.48|1745.08|1748.19|1745.79|1745.33|1742.93|0
1641995100000|2022-01-12 13:45:00|1747|1744.6|1743.19|1740.79|1747|1744.6|1740.81|1738.41|0
1641995400000|2022-01-12 13:50:00|1743.43|1741.03|1746.28|1743.88|1746.52|1744.12|1741.29|1738.89|0
1641995700000|2022-01-12 13:55:00|1746.52|1744.12|1748.19|1745.79|1748.66|1746.26|1744.14|1741.74|0
1641996000000|2022-01-12 14:00:00|1748.43|1746.03|1747.23|1744.83|1748.66|1746.26|1746.28|1743.88|0
1641996300000|2022-01-12 14:05:00|1747.47|1745.07|1747|1744.6|1747.71|1745.31|1744.62|1742.22|0
1641996600000|2022-01-12 14:10:00|1747.23|1744.83|1743.54|1741.14|1747.71|1745.31|1743.19|1740.79|0
1641996900000|2022-01-12 14:15:00|1743.9|1741.5|1741.76|1739.36|1744.38|1741.98|1741.04|1738.64|0
1641997200000|2022-01-12 14:20:00|1741.52|1739.12|1744.37|1741.97|1745.56|1743.16|1741.04|1738.64|0
1641997500000|2022-01-12 14:25:00|1744.61|1742.21|1743.66|1741.26|1745.33|1742.93|1742.47|1740.07|0
1641997800000|2022-01-12 14:30:00|1743.42|1741.02|1747.45|1745.05|1753.42|1751.02|1741.99|1739.59|0
1641998100000|2022-01-12 14:35:00|1748.17|1745.77|1746.5|1744.1|1748.17|1745.77|1739.36|1736.96|0
1641998400000|2022-01-12 14:40:00|1748.4|1746|1740.31|1737.91|1748.4|1746|1736.74|1734.34|0
1641998700000|2022-01-12 14:45:00|1740.78|1738.38|1744.12|1741.72|1746.02|1743.62|1740.07|1737.67|0
1641999000000|2022-01-12 14:50:00|1745.78|1743.38|1750.07|1747.67|1751.97|1749.57|1743.4|1741|0
1641999300000|2022-01-12 14:55:00|1749.83|1747.43|1753.16|1750.76|1753.16|1750.76|1746.73|1744.33|0
1641999600000|2022-01-12 15:00:00|1755.07|1752.67|1751.5|1749.1|1755.78|1753.38|1749.59|1747.19|0
1641999900000|2022-01-12 15:05:00|1751.26|1748.86|1755.51|1753.11|1755.74|1753.34|1747.92|1745.52|0
1642000200000|2022-01-12 15:10:00|1755.74|1753.34|1756.22|1753.82|1757.65|1755.25|1753.84|1751.44|0
1642000500000|2022-01-12 15:15:00|1756.46|1754.06|1755.26|1752.86|1756.46|1754.06|1752.17|1749.77|0
1642000800000|2022-01-12 15:20:00|1755.03|1752.63|1752.64|1750.24|1756.46|1754.06|1751.45|1749.05|0
1642001100000|2022-01-12 15:25:00|1752.88|1750.48|1749.3|1746.9|1752.88|1750.48|1749.18|1746.78|0
1642001400000|2022-01-12 15:30:00|1749.78|1747.38|1745.25|1742.85|1750.97|1748.57|1741.2|1738.8|0
1642001700000|2022-01-12 15:35:00|1745.49|1743.09|1736.43|1734.03|1747.63|1745.23|1736.43|1734.03|0
1642002000000|2022-01-12 15:40:00|1736.19|1733.79|1733.83|1731.43|1740.01|1737.61|1729.07|1726.67|0
1642002300000|2022-01-12 15:45:00|1733.59|1731.19|1732.7|1730.3|1738.11|1735.71|1732.46|1730.06|0
1642002600000|2022-01-12 15:50:00|1732.93|1730.53|1732.46|1730.06|1734.12|1731.72|1729.37|1726.97|0
1642002900000|2022-01-12 15:55:00|1731.74|1729.34|1735.07|1732.67|1737.45|1735.05|1729.6|1727.2|0
1642003200000|2022-01-12 16:00:00|1735.31|1732.91|1732.69|1730.29|1739.59|1737.19|1732.22|1729.82|0
1642003500000|2022-01-12 16:05:00|1732.45|1730.05|1726.51|1724.11|1734.6|1732.2|1721.28|1718.88|0
1642003800000|2022-01-12 16:10:00|1727.22|1724.82|1723.89|1721.49|1728.89|1726.49|1723.42|1721.02|0
1642004100000|2022-01-12 16:15:00|1722.47|1720.07|1725.08|1722.68|1726.98|1724.58|1718.19|1715.79|0
1642004400000|2022-01-12 16:20:00|1724.37|1721.97|1726.51|1724.11|1726.98|1724.58|1721.75|1719.35|0
1642004700000|2022-01-12 16:25:00|1726.74|1724.34|1731.37|1728.97|1733.4|1731|1725.55|1723.15|0
1642005000000|2022-01-12 16:30:00|1731.74|1729.34|1736.02|1733.62|1737.68|1735.28|1731.74|1729.34|0
1642005300000|2022-01-12 16:35:00|1735.78|1733.38|1736.73|1734.33|1739.35|1736.95|1735.3|1732.9|0
1642005600000|2022-01-12 16:40:00|1737.21|1734.81|1736.25|1733.85|1742.2|1739.8|1736.25|1733.85|0
1642005900000|2022-01-12 16:45:00|1736.49|1734.09|1735.78|1733.38|1739.58|1737.18|1735.54|1733.14|0
1642006200000|2022-01-12 16:50:00|1735.54|1733.14|1739.58|1737.18|1740.06|1737.66|1735.3|1732.9|0
1642006500000|2022-01-12 16:55:00|1739.82|1737.42|1737.44|1735.04|1739.82|1737.42|1734.59|1732.19|0
1642006800000|2022-01-12 17:00:00|1737.68|1735.28|1738.15|1735.75|1739.82|1737.42|1736.01|1733.61|0
1642007100000|2022-01-12 17:05:00|1737.68|1735.28|1733.03|1730.63|1737.92|1735.52|1730.54|1728.14|0
1642007400000|2022-01-12 17:10:00|1733.16|1730.76|1732.68|1730.28|1734.82|1732.42|1730.78|1728.38|0
1642007700000|2022-01-12 17:15:00|1733.15|1730.75|1736.48|1734.08|1737.67|1735.27|1731.49|1729.09|0
1642008000000|2022-01-12 17:20:00|1736.72|1734.32|1737.2|1734.8|1737.91|1735.51|1735.06|1732.66|0
1642008300000|2022-01-12 17:25:00|1736.96|1734.56|1736.48|1734.08|1739.82|1737.42|1736.48|1734.08|0
1642008600000|2022-01-12 17:30:00|1736.72|1734.32|1737.91|1735.51|1738.86|1736.46|1736.48|1734.08|0
1642008900000|2022-01-12 17:35:00|1739.34|1736.94|1738.26|1735.86|1742.67|1740.27|1737.91|1735.51|0
1642009200000|2022-01-12 17:40:00|1738.38|1735.98|1738.86|1736.46|1740.29|1737.89|1737.67|1735.27|0
1642009500000|2022-01-12 17:45:00|1739.1|1736.7|1739.57|1737.17|1740.29|1737.89|1736.72|1734.32|0
1642009800000|2022-01-12 17:50:00|1740.05|1737.65|1744.09|1741.69|1744.09|1741.69|1739.57|1737.17|0
1642010100000|2022-01-12 17:55:00|1743.86|1741.46|1744.33|1741.93|1745.76|1743.36|1743.62|1741.22|0
1642010400000|2022-01-12 18:00:00|1744.57|1742.17|1743.14|1740.74|1744.81|1742.41|1740.76|1738.36|0
1642010700000|2022-01-12 18:05:00|1742.9|1740.5|1742.42|1740.02|1743.38|1740.98|1741.47|1739.07|0
1642011000000|2022-01-12 18:10:00|1742.66|1740.26|1738.62|1736.22|1744.09|1741.69|1737.19|1734.79|0
1642011300000|2022-01-12 18:15:00|1738.38|1735.98|1737.9|1735.5|1738.38|1735.98|1735.28|1732.88|0
1642011600000|2022-01-12 18:20:00|1737.78|1735.38|1736.47|1734.07|1737.78|1735.38|1735.28|1732.88|0
1642011900000|2022-01-12 18:25:00|1736.11|1733.71|1735.99|1733.59|1739.8|1737.4|1734.81|1732.41|0
1642012200000|2022-01-12 18:30:00|1735.52|1733.12|1737.9|1735.5|1738.61|1736.21|1733.62|1731.22|0
1642012500000|2022-01-12 18:35:00|1737.66|1735.26|1735.04|1732.64|1737.66|1735.26|1733.38|1730.98|0
1642012800000|2022-01-12 18:40:00|1735.28|1732.88|1736.23|1733.83|1737.66|1735.26|1734.8|1732.4|0
1642013100000|2022-01-12 18:45:00|1736.47|1734.07|1735.28|1732.88|1738.37|1735.97|1735.04|1732.64|0
1642013400000|2022-01-12 18:50:00|1735.04|1732.64|1731.95|1729.55|1735.51|1733.11|1729.57|1727.17|0
1642013700000|2022-01-12 18:55:00|1731.71|1729.31|1731.34|1728.94|1733.37|1730.97|1730.76|1728.36|0
1642014000000|2022-01-12 19:00:00|1730.76|1728.36|1728.38|1725.98|1731.71|1729.31|1725.76|1723.36|0
1642014300000|2022-01-12 19:05:00|1728.14|1725.74|1728.85|1726.45|1730.99|1728.59|1726.71|1724.31|0
1642014600000|2022-01-12 19:10:00|1728.61|1726.21|1732.18|1729.78|1732.66|1730.26|1727.66|1725.26|0
1642014900000|2022-01-12 19:15:00|1732.42|1730.02|1732.89|1730.49|1733.84|1731.44|1731.47|1729.07|0
1642015200000|2022-01-12 19:20:00|1732.42|1730.02|1736.94|1734.54|1736.94|1734.54|1732.42|1730.02|0
1642015500000|2022-01-12 19:25:00|1736.7|1734.3|1738.6|1736.2|1739.08|1736.68|1736.22|1733.82|0
1642015800000|2022-01-12 19:30:00|1738.84|1736.44|1734.08|1731.68|1739.08|1736.68|1732.89|1730.49|0
1642016100000|2022-01-12 19:35:00|1734.19|1731.79|1736.22|1733.82|1736.7|1734.3|1733.36|1730.96|0
1642016400000|2022-01-12 19:40:00|1735.98|1733.58|1731.46|1729.06|1735.98|1733.58|1731.22|1728.82|0
1642016700000|2022-01-12 19:45:00|1731.7|1729.3|1734.79|1732.39|1735.03|1732.63|1730.75|1728.35|0
1642017000000|2022-01-12 19:50:00|1734.55|1732.15|1736.69|1734.29|1736.93|1734.53|1734.55|1732.15|0
1642017300000|2022-01-12 19:55:00|1736.45|1734.05|1736.45|1734.05|1738.6|1736.2|1736.22|1733.82|0
1642017600000|2022-01-12 20:00:00|1736.93|1734.53|1732.17|1729.77|1738.12|1735.72|1730.03|1727.63|0
1642017900000|2022-01-12 20:05:00|1732.41|1730.01|1729.79|1727.39|1732.88|1730.48|1729.31|1726.91|0
1642018200000|2022-01-12 20:10:00|1730.03|1727.63|1734.07|1731.67|1734.07|1731.67|1729.79|1727.39|0
1642018500000|2022-01-12 20:15:00|1734.31|1731.91|1732.64|1730.24|1735.74|1733.34|1732.64|1730.24|0
1642018800000|2022-01-12 20:20:00|1733.12|1730.72|1732.64|1730.24|1735.26|1732.86|1732.17|1729.77|0
1642019100000|2022-01-12 20:25:00|1732.4|1730|1733.12|1730.72|1733.35|1730.95|1729.31|1726.91|0
1642019400000|2022-01-12 20:30:00|1732.4|1730|1731.45|1729.05|1735.26|1732.86|1730.97|1728.57|0
1642019700000|2022-01-12 20:35:00|1731.21|1728.81|1730.26|1727.86|1733.35|1730.95|1729.55|1727.15|0
1642020000000|2022-01-12 20:40:00|1730.5|1728.1|1735.73|1733.33|1736.21|1733.81|1729.78|1727.38|0
1642020300000|2022-01-12 20:45:00|1735.97|1733.57|1736.68|1734.28|1740.25|1737.85|1735.02|1732.62|0
1642020600000|2022-01-12 20:50:00|1736.92|1734.52|1741.68|1739.28|1743.82|1741.42|1736.68|1734.28|0
1642020900000|2022-01-12 20:55:00|1741.32|1738.92|1738.58|1736.18|1742.87|1740.47|1734.78|1732.38|0
1642021200000|2022-01-12 21:00:00|1739.06|1736.66|1740.2|1737.8|1741.92|1739.52|1739.06|1736.66|0
1642021500000|2022-01-12 21:05:00|1740.44|1738.04|1742.11|1739.71|1742.11|1739.71|1740.44|1738.04|0
1642021800000|2022-01-12 21:10:00|1741.87|1739.47|1741.39|1738.99|1742.58|1740.18|1741.39|1738.99|0
1642022100000|2022-01-12 21:15:00|1741.15|1738.75|1743.26|1740.46|1743.26|1740.46|1741.15|1738.75|0
1642022400000|2022-01-12 21:20:00|1743.02|1740.22|1742.54|1739.74|1743.02|1740.22|1741.35|1738.55|0
1642022700000|2022-01-12 21:25:00|1742.78|1739.98|1742.78|1739.98|1743.02|1740.22|1742.54|1739.74|0
1642023000000|2022-01-12 21:30:00|1742.54|1739.74|1741.59|1738.79|1742.54|1739.74|1741.11|1738.31|0
1642023300000|2022-01-12 21:35:00|1741.35|1738.55|1740.4|1737.6|1741.35|1738.55|1740.16|1737.36|0
1642023600000|2022-01-12 21:40:00|1740.51|1737.71|1740.16|1737.36|1740.63|1737.83|1740.16|1737.36|0
1642023900000|2022-01-12 21:45:00|1740.39|1737.59|1740.39|1737.59|1740.39|1737.59|1740.16|1737.36|0
1642024200000|2022-01-12 21:50:00|1740.63|1737.83|1740.15|1737.35|1740.87|1738.07|1740.15|1737.35|0
1642024500000|2022-01-12 21:55:00|1739.92|1737.12|1738.84|1736.04|1739.92|1737.12|1737.89|1735.09|0
1642024800000|2022-01-12 22:00:00|1738.75|1735.95|1738.51|1735.71|1739.37|1736.57|1738.51|1735.71|0
1642025100000|2022-01-12 22:05:00|1738.61|1735.81|1738.57|1735.77|1738.65|1735.85|1738.5|1735.7|0
1642025400000|2022-01-12 22:10:00|1738.75|1735.95|1738.68|1735.88|1738.86|1736.06|1738.57|1735.77|0
1642025700000|2022-01-12 22:15:00|1738.75|1735.95|1738.86|1736.06|1738.96|1736.16|1738.65|1735.85|0
1642026000000|2022-01-12 22:20:00|1738.85|1736.05|1738.88|1736.08|1738.88|1736.08|1738.78|1735.98|0
1642026300000|2022-01-12 22:25:00|1738.85|1736.05|1738.67|1735.87|1738.88|1736.08|1738.57|1735.77|0
1642026600000|2022-01-12 22:30:00|1738.64|1735.84|1738.6|1735.8|1738.75|1735.95|1738.57|1735.77|0
1642026900000|2022-01-12 22:35:00|1738.54|1735.74|1738.39|1735.59|1738.54|1735.74|1738.39|1735.59|0
1642027200000|2022-01-12 22:40:00|1738.43|1735.63|1738.5|1735.7|1738.56|1735.76|1738.39|1735.59|0
1642027500000|2022-01-12 22:45:00|1738.46|1735.66|1738.5|1735.7|1738.54|1735.74|1738.46|1735.66|0
1642027800000|2022-01-12 22:50:00|1738.53|1735.73|1738.5|1735.7|1738.56|1735.76|1738.5|1735.7|0
1642028100000|2022-01-12 22:55:00|1738.53|1735.73|1738.46|1735.66|1738.6|1735.8|1738.46|1735.66|0
1642028400000|2022-01-12 23:00:00|1739.07|1736.27|1739.3|1736.5|1739.78|1736.98|1737.76|1734.96|0
1642028700000|2022-01-12 23:05:00|1739.19|1736.39|1738.47|1735.67|1739.19|1736.39|1738|1735.2|0
1642029000000|2022-01-12 23:10:00|1738.71|1735.91|1738.23|1735.43|1738.71|1735.91|1737.76|1734.96|0
1642029300000|2022-01-12 23:15:00|1738|1735.2|1738.47|1735.67|1738.47|1735.67|1737.76|1734.96|0
1642029600000|2022-01-12 23:20:00|1738.59|1735.79|1739.66|1736.86|1739.78|1736.98|1738.59|1735.79|0
1642029900000|2022-01-12 23:25:00|1739.78|1736.98|1738.11|1735.31|1739.9|1737.1|1737.76|1734.96|0
1642030200000|2022-01-12 23:30:00|1738.47|1735.67|1738.47|1735.67|1739.42|1736.62|1737.99|1735.19|0
1642030500000|2022-01-12 23:35:00|1738.71|1735.91|1739.18|1736.38|1740.14|1737.34|1738.23|1735.43|0
1642030800000|2022-01-12 23:40:00|1739.3|1736.5|1737.75|1734.95|1739.66|1736.86|1737.28|1734.48|0
1642031100000|2022-01-12 23:45:00|1737.99|1735.19|1737.28|1734.48|1739.18|1736.38|1737.28|1734.48|0
1642031400000|2022-01-12 23:50:00|1737.04|1734.24|1736.32|1733.52|1737.51|1734.71|1735.85|1733.05|0
1642031700000|2022-01-12 23:55:00|1736.56|1733.76|1737.75|1734.95|1737.99|1735.19|1736.32|1733.52|0
1642032000000|2022-01-13 00:00:00|1737.99|1735.19|1736.8|1734|1737.99|1735.19|1736.08|1733.28|0
1642032300000|2022-01-13 00:05:00|1736.56|1733.76|1735.37|1732.57|1737.75|1734.95|1735.37|1732.57|0
1642032600000|2022-01-13 00:10:00|1735.48|1732.68|1734.05|1731.25|1735.61|1732.81|1733.82|1731.02|0
1642032900000|2022-01-13 00:15:00|1733.94|1731.14|1734.65|1731.85|1734.89|1732.09|1733.46|1730.66|0
1642033200000|2022-01-13 00:20:00|1734.53|1731.73|1735.37|1732.57|1736.08|1733.28|1734.18|1731.38|0
1642033500000|2022-01-13 00:25:00|1735.24|1732.44|1735.13|1732.33|1736.08|1733.28|1734.76|1731.96|0
1642033800000|2022-01-13 00:30:00|1735|1732.2|1737.51|1734.71|1737.74|1734.94|1735|1732.2|0
1642034100000|2022-01-13 00:35:00|1737.74|1734.94|1737.03|1734.23|1737.74|1734.94|1736.79|1733.99|0
1642034400000|2022-01-13 00:40:00|1737.27|1734.47|1736.31|1733.51|1737.74|1734.94|1736.31|1733.51|0
1642034700000|2022-01-13 00:45:00|1736.55|1733.75|1736.55|1733.75|1737.5|1734.7|1736.55|1733.75|0
1642035000000|2022-01-13 00:50:00|1736.31|1733.51|1736.31|1733.51|1736.31|1733.51|1735.6|1732.8|0
1642035300000|2022-01-13 00:55:00|1736.19|1733.39|1735.12|1732.32|1736.31|1733.51|1735.12|1732.32|0
1642035600000|2022-01-13 01:00:00|1735.36|1732.56|1736.79|1733.99|1736.79|1733.99|1735.12|1732.32|0
1642035900000|2022-01-13 01:05:00|1736.55|1733.75|1737.97|1735.17|1738.69|1735.89|1736.55|1733.75|0
1642036200000|2022-01-13 01:10:00|1737.85|1735.05|1737.5|1734.7|1738.21|1735.41|1737.26|1734.46|0
1642036500000|2022-01-13 01:15:00|1737.26|1734.46|1734.88|1732.08|1737.74|1734.94|1734.88|1732.08|0
1642036800000|2022-01-13 01:20:00|1734.64|1731.84|1734.88|1732.08|1735.83|1733.03|1734.4|1731.6|0
1642037100000|2022-01-13 01:25:00|1734.75|1731.95|1735.11|1732.31|1735.59|1732.79|1734.28|1731.48|0
1642037400000|2022-01-13 01:30:00|1735.23|1732.43|1733.56|1730.76|1735.47|1732.67|1733.45|1730.65|0
1642037700000|2022-01-13 01:35:00|1733.69|1730.89|1734.16|1731.36|1735.23|1732.43|1732.73|1729.93|0
1642038000000|2022-01-13 01:40:00|1734.4|1731.6|1732.73|1729.93|1734.4|1731.6|1732.02|1729.22|0
1642038300000|2022-01-13 01:45:00|1732.49|1729.69|1731.07|1728.27|1732.73|1729.93|1730.59|1727.79|0
1642038600000|2022-01-13 01:50:00|1730.83|1728.03|1729.4|1726.6|1731.07|1728.27|1728.92|1726.12|0
1642038900000|2022-01-13 01:55:00|1728.45|1725.65|1724.88|1722.08|1728.92|1726.12|1723.57|1720.77|0
1642039200000|2022-01-13 02:00:00|1725.12|1722.32|1727.26|1724.46|1727.5|1724.7|1725.12|1722.32|0
1642039500000|2022-01-13 02:05:00|1727.13|1724.33|1727.26|1724.46|1727.49|1724.69|1726.78|1723.98|0
1642039800000|2022-01-13 02:10:00|1727.02|1724.22|1728.92|1726.12|1728.92|1726.12|1727.02|1724.22|0
1642040100000|2022-01-13 02:15:00|1729.16|1726.36|1728.68|1725.88|1730.11|1727.31|1728.21|1725.41|0
1642040400000|2022-01-13 02:20:00|1728.8|1726|1729.16|1726.36|1729.16|1726.36|1727.73|1724.93|0
1642040700000|2022-01-13 02:25:00|1728.92|1726.12|1729.51|1726.71|1729.87|1727.07|1728.92|1726.12|0
1642041000000|2022-01-13 02:30:00|1729.63|1726.83|1729.39|1726.59|1730.58|1727.78|1729.39|1726.59|0
1642041300000|2022-01-13 02:35:00|1729.63|1726.83|1730.34|1727.54|1730.58|1727.78|1729.39|1726.59|0
1642041600000|2022-01-13 02:40:00|1730.58|1727.78|1730.34|1727.54|1730.58|1727.78|1730.1|1727.3|0
1642041900000|2022-01-13 02:45:00|1730.22|1727.42|1730.82|1728.02|1731.64|1728.84|1730.1|1727.3|0
1642042200000|2022-01-13 02:50:00|1730.58|1727.78|1728.67|1725.87|1730.82|1728.02|1728.67|1725.87|0
1642042500000|2022-01-13 02:55:00|1728.91|1726.11|1729.39|1726.59|1730.1|1727.3|1728.91|1726.11|0
1642042800000|2022-01-13 03:00:00|1729.15|1726.35|1728.2|1725.4|1729.39|1726.59|1727.25|1724.45|0
1642043100000|2022-01-13 03:05:00|1727.96|1725.16|1726.77|1723.97|1728.2|1725.4|1725.82|1723.02|0
1642043400000|2022-01-13 03:10:00|1727.01|1724.21|1726.77|1723.97|1727.48|1724.68|1725.82|1723.02|0
1642043700000|2022-01-13 03:15:00|1726.53|1723.73|1727.24|1724.44|1727.48|1724.68|1726.29|1723.49|0
1642044000000|2022-01-13 03:20:00|1727.48|1724.68|1726.77|1723.97|1727.96|1725.16|1726.77|1723.97|0
1642044300000|2022-01-13 03:25:00|1727|1724.2|1724.39|1721.59|1727.24|1724.44|1724.15|1721.35|0
1642044600000|2022-01-13 03:30:00|1724.62|1721.82|1726.76|1723.96|1727|1724.2|1724.62|1721.82|0
1642044900000|2022-01-13 03:35:00|1726.88|1724.08|1726.53|1723.73|1727|1724.2|1725.81|1723.01|0
1642045200000|2022-01-13 03:40:00|1726.76|1723.96|1726.52|1723.72|1727.24|1724.44|1725.93|1723.13|0
1642045500000|2022-01-13 03:45:00|1726.4|1723.6|1726.52|1723.72|1727|1724.2|1726.05|1723.25|0
1642045800000|2022-01-13 03:50:00|1726.76|1723.96|1727.24|1724.44|1727.35|1724.55|1725.81|1723.01|0
1642046100000|2022-01-13 03:55:00|1727.47|1724.67|1727.95|1725.15|1727.95|1725.15|1727|1724.2|0
1642046400000|2022-01-13 04:00:00|1728.06|1725.26|1728.66|1725.86|1729.14|1726.34|1727.95|1725.15|0
1642046700000|2022-01-13 04:05:00|1729.14|1726.34|1729.37|1726.57|1729.85|1727.05|1729.14|1726.34|0
1642047000000|2022-01-13 04:10:00|1729.14|1726.34|1728.9|1726.1|1729.25|1726.45|1728.66|1725.86|0
1642047300000|2022-01-13 04:15:00|1729.13|1726.33|1729.37|1726.57|1730.32|1727.52|1729.13|1726.33|0
1642047600000|2022-01-13 04:20:00|1729.61|1726.81|1729.72|1726.92|1729.72|1726.92|1729.37|1726.57|0
1642047900000|2022-01-13 04:25:00|1729.61|1726.81|1730.08|1727.28|1730.08|1727.28|1729.37|1726.57|0
1642048200000|2022-01-13 04:30:00|1729.84|1727.04|1728.18|1725.38|1729.84|1727.04|1728.18|1725.38|0
1642048500000|2022-01-13 04:35:00|1728.29|1725.49|1728.89|1726.09|1729.13|1726.33|1728.18|1725.38|0
1642048800000|2022-01-13 04:40:00|1729.01|1726.21|1729.13|1726.33|1729.37|1726.57|1728.89|1726.09|0
1642049100000|2022-01-13 04:45:00|1728.89|1726.09|1729.37|1726.57|1729.6|1726.8|1728.65|1725.85|0
1642049400000|2022-01-13 04:50:00|1729.6|1726.8|1729.84|1727.04|1730.32|1727.52|1729.6|1726.8|0
1642049700000|2022-01-13 04:55:00|1730.08|1727.28|1729.6|1726.8|1730.55|1727.75|1729.6|1726.8|0
1642050000000|2022-01-13 05:00:00|1729.84|1727.04|1730.79|1727.99|1731.03|1728.23|1729.6|1726.8|0
1642050300000|2022-01-13 05:05:00|1730.9|1728.1|1728.89|1726.09|1730.9|1728.1|1728.41|1725.61|0
1642050600000|2022-01-13 05:10:00|1728.65|1725.85|1726.98|1724.18|1728.89|1726.09|1726.98|1724.18|0
1642050900000|2022-01-13 05:15:00|1726.74|1723.94|1726.38|1723.58|1727.7|1724.9|1726.03|1723.23|0
1642051200000|2022-01-13 05:20:00|1726.27|1723.47|1726.74|1723.94|1726.74|1723.94|1726.03|1723.23|0
1642051500000|2022-01-13 05:25:00|1726.86|1724.06|1726.14|1723.34|1726.98|1724.18|1725.79|1722.99|0
1642051800000|2022-01-13 05:30:00|1726.27|1723.47|1726.03|1723.23|1726.74|1723.94|1725.31|1722.51|0
1642052100000|2022-01-13 05:35:00|1726.14|1723.34|1726.5|1723.7|1727.45|1724.65|1726.14|1723.34|0
1642052400000|2022-01-13 05:40:00|1726.74|1723.94|1725.79|1722.99|1726.74|1723.94|1725.07|1722.27|0
1642052700000|2022-01-13 05:45:00|1725.55|1722.75|1726.02|1723.22|1726.5|1723.7|1724.84|1722.04|0
1642053000000|2022-01-13 05:50:00|1726.14|1723.34|1727.45|1724.65|1727.93|1725.13|1725.79|1722.99|0
1642053300000|2022-01-13 05:55:00|1727.21|1724.41|1726.02|1723.22|1727.21|1724.41|1725.31|1722.51|0
1642053600000|2022-01-13 06:00:00|1726.74|1723.94|1726.73|1723.93|1727.8|1725|1725.18|1722.38|0
1642053900000|2022-01-13 06:05:00|1726.85|1724.05|1728.87|1726.07|1729.59|1726.79|1726.85|1724.05|0
1642054200000|2022-01-13 06:10:00|1728.64|1725.84|1729.59|1726.79|1730.78|1727.98|1728.64|1725.84|0
1642054500000|2022-01-13 06:15:00|1729.82|1727.02|1731.49|1728.69|1731.73|1728.93|1729.46|1726.66|0
1642054800000|2022-01-13 06:20:00|1731.6|1728.8|1731.49|1728.69|1732.68|1729.88|1731.13|1728.33|0
1642055100000|2022-01-13 06:25:00|1731.25|1728.45|1730.77|1727.97|1731.49|1728.69|1730.06|1727.26|0
1642055400000|2022-01-13 06:30:00|1730.53|1727.73|1732.2|1729.4|1732.44|1729.64|1730.06|1727.26|0
1642055700000|2022-01-13 06:35:00|1732.44|1729.64|1731.84|1729.04|1732.44|1729.64|1731.48|1728.68|0
1642056000000|2022-01-13 06:40:00|1731.96|1729.16|1730.29|1727.49|1731.96|1729.16|1730.06|1727.26|0
1642056300000|2022-01-13 06:45:00|1730.41|1727.61|1729.82|1727.02|1730.53|1727.73|1729.58|1726.78|0
1642056600000|2022-01-13 06:50:00|1730.06|1727.26|1727.91|1725.11|1730.06|1727.26|1727.79|1724.99|0
1642056900000|2022-01-13 06:55:00|1728.15|1725.35|1728.63|1725.83|1729.1|1726.3|1727.91|1725.11|0
1642057200000|2022-01-13 07:00:00|1728.15|1725.35|1725.77|1722.97|1729.1|1726.3|1725.3|1722.5|0
1642057500000|2022-01-13 07:05:00|1726.01|1723.21|1726.96|1724.16|1726.96|1724.16|1724.58|1721.78|0
1642057800000|2022-01-13 07:10:00|1726.48|1723.68|1726.72|1723.92|1727.43|1724.63|1725.77|1722.97|0
1642058100000|2022-01-13 07:15:00|1726.48|1723.68|1726.01|1723.21|1727.67|1724.87|1725.53|1722.73|0
1642058400000|2022-01-13 07:20:00|1726.24|1723.44|1725.77|1722.97|1726.72|1723.92|1725.53|1722.73|0
1642058700000|2022-01-13 07:25:00|1726|1723.2|1725.87|1723.07|1727.19|1724.39|1724.68|1721.88|0
1642059000000|2022-01-13 07:30:00|1725.63|1722.83|1726.35|1723.55|1726.82|1724.02|1725.63|1722.83|0
1642059300000|2022-01-13 07:35:00|1726.58|1723.78|1726.82|1724.02|1726.82|1724.02|1724.68|1721.88|0
1642059600000|2022-01-13 07:40:00|1726.94|1724.14|1725.63|1722.83|1727.3|1724.5|1725.63|1722.83|0
1642059900000|2022-01-13 07:45:00|1725.39|1722.59|1726.34|1723.54|1726.82|1724.02|1725.39|1722.59|0
1642060200000|2022-01-13 07:50:00|1726.11|1723.31|1725.87|1723.07|1726.58|1723.78|1725.87|1723.07|0
1642060500000|2022-01-13 07:55:00|1725.63|1722.83|1727.41|1724.61|1727.77|1724.97|1725.39|1722.59|0
1642060800000|2022-01-13 08:00:00|1727.53|1724.73|1728.48|1725.68|1729.31|1726.51|1726.1|1723.3|0
1642061100000|2022-01-13 08:05:00|1728.28|1725.88|1731.49|1729.09|1731.61|1729.21|1727.57|1725.17|0
1642061400000|2022-01-13 08:10:00|1731.73|1729.33|1733.76|1731.36|1734.47|1732.07|1731.61|1729.21|0
1642061700000|2022-01-13 08:15:00|1734.23|1731.83|1733.39|1730.99|1735.42|1733.02|1732.33|1729.93|0
1642062000000|2022-01-13 08:20:00|1733.28|1730.88|1736.61|1734.21|1736.61|1734.21|1732.8|1730.4|0
1642062300000|2022-01-13 08:25:00|1736.85|1734.45|1738.28|1735.88|1738.52|1736.12|1735.42|1733.02|0
1642062600000|2022-01-13 08:30:00|1738.52|1736.12|1737.8|1735.4|1740.42|1738.02|1737.56|1735.16|0
1642062900000|2022-01-13 08:35:00|1737.68|1735.28|1736.13|1733.73|1737.68|1735.28|1735.42|1733.02|0
1642063200000|2022-01-13 08:40:00|1736.01|1733.61|1737.32|1734.92|1737.68|1735.28|1735.66|1733.26|0
1642063500000|2022-01-13 08:45:00|1737.08|1734.68|1736.48|1734.08|1738.51|1736.11|1736.37|1733.97|0
1642063800000|2022-01-13 08:50:00|1736.72|1734.32|1734.22|1731.82|1736.85|1734.45|1734.22|1731.82|0
1642064100000|2022-01-13 08:55:00|1733.99|1731.59|1734.22|1731.82|1735.18|1732.78|1733.75|1731.35|0
1642064400000|2022-01-13 09:00:00|1734.46|1732.06|1732.08|1729.68|1735.05|1732.65|1731.37|1728.97|0
1642064700000|2022-01-13 09:05:00|1732.79|1730.39|1733.62|1731.22|1733.98|1731.58|1732.08|1729.68|0
1642065000000|2022-01-13 09:10:00|1732.79|1730.39|1731.95|1729.55|1733.38|1730.98|1731.6|1729.2|0
1642065300000|2022-01-13 09:15:00|1731.6|1729.2|1732.32|1729.92|1732.32|1729.92|1730.65|1728.25|0
1642065600000|2022-01-13 09:20:00|1732.08|1729.68|1733.5|1731.1|1733.98|1731.58|1732.08|1729.68|0
1642065900000|2022-01-13 09:25:00|1733.38|1730.98|1734.69|1732.29|1734.93|1732.53|1733.03|1730.63|0
1642066200000|2022-01-13 09:30:00|1734.81|1732.41|1735.05|1732.65|1735.41|1733.01|1734.46|1732.06|0
1642066500000|2022-01-13 09:35:00|1734.81|1732.41|1735.41|1733.01|1735.65|1733.25|1734.57|1732.17|0
1642066800000|2022-01-13 09:40:00|1735.17|1732.77|1735.64|1733.24|1736.12|1733.72|1734.69|1732.29|0
1642067100000|2022-01-13 09:45:00|1735.52|1733.12|1733.98|1731.58|1735.64|1733.24|1733.74|1731.34|0
1642067400000|2022-01-13 09:50:00|1733.5|1731.1|1735.04|1732.64|1735.88|1733.48|1733.5|1731.1|0
1642067700000|2022-01-13 09:55:00|1734.93|1732.53|1736.12|1733.72|1736.12|1733.72|1734.21|1731.81|0
1642068000000|2022-01-13 10:00:00|1736.36|1733.96|1735.88|1733.48|1736.83|1734.43|1735.64|1733.24|0
1642068300000|2022-01-13 10:05:00|1735.64|1733.24|1736.83|1734.43|1737.07|1734.67|1735.64|1733.24|0
1642068600000|2022-01-13 10:10:00|1736.59|1734.19|1736.59|1734.19|1737.54|1735.14|1736.59|1734.19|0
1642068900000|2022-01-13 10:15:00|1736.35|1733.95|1737.78|1735.38|1737.78|1735.38|1736.35|1733.95|0
1642069200000|2022-01-13 10:20:00|1737.54|1735.14|1737.54|1735.14|1738.5|1736.1|1736.83|1734.43|0
1642069500000|2022-01-13 10:25:00|1737.42|1735.02|1738.97|1736.57|1739.92|1737.52|1737.3|1734.9|0
1642069800000|2022-01-13 10:30:00|1738.73|1736.33|1739.45|1737.05|1740.64|1738.24|1738.49|1736.09|0
1642070100000|2022-01-13 10:35:00|1739.21|1736.81|1739.44|1737.04|1739.92|1737.52|1738.97|1736.57|0
1642070400000|2022-01-13 10:40:00|1739.68|1737.28|1740.63|1738.23|1741.11|1738.71|1739.44|1737.04|0
1642070700000|2022-01-13 10:45:00|1740.87|1738.47|1739.68|1737.28|1741.35|1738.95|1739.68|1737.28|0
1642071000000|2022-01-13 10:50:00|1739.92|1737.52|1738.73|1736.33|1739.92|1737.52|1738.01|1735.61|0
1642071300000|2022-01-13 10:55:00|1738.49|1736.09|1738.96|1736.56|1739.44|1737.04|1738.25|1735.85|0
1642071600000|2022-01-13 11:00:00|1739.44|1737.04|1740.87|1738.47|1740.87|1738.47|1738.96|1736.56|0
1642071900000|2022-01-13 11:05:00|1740.63|1738.23|1740.63|1738.23|1740.74|1738.34|1739.68|1737.28|0
1642072200000|2022-01-13 11:10:00|1740.87|1738.47|1740.63|1738.23|1741.7|1739.3|1740.15|1737.75|0
1642072500000|2022-01-13 11:15:00|1740.39|1737.99|1739.44|1737.04|1742.06|1739.66|1739.44|1737.04|0
1642072800000|2022-01-13 11:20:00|1738.96|1736.56|1738.24|1735.84|1739.68|1737.28|1738.24|1735.84|0
1642073100000|2022-01-13 11:25:00|1738.01|1735.61|1736.58|1734.18|1738.01|1735.61|1736.34|1733.94|0
1642073400000|2022-01-13 11:30:00|1736.81|1734.41|1737.77|1735.37|1738.24|1735.84|1736.34|1733.94|0
1642073700000|2022-01-13 11:35:00|1737.53|1735.13|1737.77|1735.37|1738.24|1735.84|1737.05|1734.65|0
1642074000000|2022-01-13 11:40:00|1737.53|1735.13|1737.53|1735.13|1738|1735.6|1737.05|1734.65|0
1642074300000|2022-01-13 11:45:00|1737.76|1735.36|1737.29|1734.89|1738|1735.6|1736.81|1734.41|0
1642074600000|2022-01-13 11:50:00|1737.16|1734.76|1736.33|1733.93|1737.53|1735.13|1736.1|1733.7|0
1642074900000|2022-01-13 11:55:00|1736.1|1733.7|1734.67|1732.27|1736.33|1733.93|1734.43|1732.03|0
1642075200000|2022-01-13 12:00:00|1734.43|1732.03|1736.09|1733.69|1737.52|1735.12|1734.43|1732.03|0
1642075500000|2022-01-13 12:05:00|1735.86|1733.46|1737.88|1735.48|1738.12|1735.72|1735.14|1732.74|0
1642075800000|2022-01-13 12:10:00|1737.64|1735.24|1739.18|1736.78|1739.78|1737.38|1737.64|1735.24|0
1642076100000|2022-01-13 12:15:00|1739.07|1736.67|1738.47|1736.07|1739.07|1736.67|1737.88|1735.48|0
1642076400000|2022-01-13 12:20:00|1738.35|1735.95|1739.3|1736.9|1739.54|1737.14|1736.69|1734.29|0
1642076700000|2022-01-13 12:25:00|1739.42|1737.02|1740.02|1737.62|1740.02|1737.62|1739.3|1736.9|0
1642077000000|2022-01-13 12:30:00|1739.78|1737.38|1740.02|1737.62|1740.02|1737.62|1738.35|1735.95|0
1642077300000|2022-01-13 12:35:00|1739.78|1737.38|1739.78|1737.38|1740.25|1737.85|1739.06|1736.66|0
1642077600000|2022-01-13 12:40:00|1739.54|1737.14|1740.97|1738.57|1741.2|1738.8|1739.54|1737.14|0
1642077900000|2022-01-13 12:45:00|1741.08|1738.68|1740.97|1738.57|1741.44|1739.04|1740.73|1738.33|0
1642078200000|2022-01-13 12:50:00|1741.2|1738.8|1739.54|1737.14|1741.2|1738.8|1739.3|1736.9|0
1642078500000|2022-01-13 12:55:00|1739.3|1736.9|1740.01|1737.61|1740.6|1738.2|1739.3|1736.9|0
1642078800000|2022-01-13 13:00:00|1739.77|1737.37|1738.58|1736.18|1740.96|1738.56|1737.87|1735.47|0
1642079100000|2022-01-13 13:05:00|1738.82|1736.42|1738.11|1735.71|1739.3|1736.9|1737.39|1734.99|0
1642079400000|2022-01-13 13:10:00|1738.34|1735.94|1739.77|1737.37|1739.77|1737.37|1737.87|1735.47|0
1642079700000|2022-01-13 13:15:00|1739.53|1737.13|1740.25|1737.85|1740.96|1738.56|1739.06|1736.66|0
1642080000000|2022-01-13 13:20:00|1740.48|1738.08|1740.96|1738.56|1741.67|1739.27|1739.77|1737.37|0
1642080300000|2022-01-13 13:25:00|1741.2|1738.8|1740.48|1738.08|1741.67|1739.27|1740.48|1738.08|0
1642080600000|2022-01-13 13:30:00|1740.24|1737.84|1745.72|1743.32|1747.15|1744.75|1739.64|1737.24|0
1642080900000|2022-01-13 13:35:00|1745.24|1742.84|1744.53|1742.13|1748.58|1746.18|1743.58|1741.18|0
1642081200000|2022-01-13 13:40:00|1744.77|1742.37|1744.29|1741.89|1744.77|1742.37|1743.34|1740.94|0
1642081500000|2022-01-13 13:45:00|1744.53|1742.13|1745|1742.6|1745.95|1743.55|1744.29|1741.89|0
1642081800000|2022-01-13 13:50:00|1745.24|1742.84|1747.38|1744.98|1747.38|1744.98|1745|1742.6|0
1642082100000|2022-01-13 13:55:00|1747.14|1744.74|1746.9|1744.5|1748.33|1745.93|1745.95|1743.55|0
1642082400000|2022-01-13 14:00:00|1747.14|1744.74|1747.86|1745.46|1747.86|1745.46|1746.67|1744.27|0
1642082700000|2022-01-13 14:05:00|1748.09|1745.69|1749.52|1747.12|1749.52|1747.12|1747.86|1745.46|0
1642083000000|2022-01-13 14:10:00|1749.76|1747.36|1748.09|1745.69|1750.24|1747.84|1747.38|1744.98|0
1642083300000|2022-01-13 14:15:00|1747.85|1745.45|1747.14|1744.74|1748.57|1746.17|1746.66|1744.26|0
1642083600000|2022-01-13 14:20:00|1746.9|1744.5|1747.61|1745.21|1748.57|1746.17|1746.9|1744.5|0
1642083900000|2022-01-13 14:25:00|1747.85|1745.45|1748.33|1745.93|1749.28|1746.88|1747.85|1745.45|0
1642084200000|2022-01-13 14:30:00|1748.8|1746.4|1747.61|1745.21|1753.09|1750.69|1745.95|1743.55|0
1642084500000|2022-01-13 14:35:00|1747.85|1745.45|1752.13|1749.73|1752.37|1749.97|1744.51|1742.11|0
1642084800000|2022-01-13 14:40:00|1752.84|1750.44|1749.75|1747.35|1753.8|1751.4|1745.7|1743.3|0
1642085100000|2022-01-13 14:45:00|1750.22|1747.82|1749.98|1747.58|1750.7|1748.3|1747.36|1744.96|0
1642085400000|2022-01-13 14:50:00|1750.22|1747.82|1749.27|1746.87|1751.17|1748.77|1746.89|1744.49|0
1642085700000|2022-01-13 14:55:00|1749.03|1746.63|1749.74|1747.34|1754.99|1752.59|1749.03|1746.63|0
1642086000000|2022-01-13 15:00:00|1750.22|1747.82|1744.5|1742.1|1751.65|1749.25|1744.26|1741.86|0
1642086300000|2022-01-13 15:05:00|1744.74|1742.34|1742.84|1740.44|1745.69|1743.29|1742.12|1739.72|0
1642086600000|2022-01-13 15:10:00|1742.36|1739.96|1739.03|1736.63|1742.36|1739.96|1738.79|1736.39|0
1642086900000|2022-01-13 15:15:00|1738.55|1736.15|1734.26|1731.86|1739.74|1737.34|1732.71|1730.31|0
1642087200000|2022-01-13 15:20:00|1734.98|1732.58|1736.88|1734.48|1737.6|1735.2|1734.5|1732.1|0
1642087500000|2022-01-13 15:25:00|1736.41|1734.01|1738.78|1736.38|1738.78|1736.38|1733.55|1731.15|0
1642087800000|2022-01-13 15:30:00|1738.55|1736.15|1733.55|1731.15|1740.93|1738.53|1731.64|1729.24|0
1642088100000|2022-01-13 15:35:00|1734.02|1731.62|1733.31|1730.91|1735.69|1733.29|1730.93|1728.53|0
1642088400000|2022-01-13 15:40:00|1732.83|1730.43|1731.4|1729|1735.45|1733.05|1731.17|1728.77|0
1642088700000|2022-01-13 15:45:00|1731.88|1729.48|1732.12|1729.72|1735.69|1733.29|1729.5|1727.1|0
1642089000000|2022-01-13 15:50:00|1731.88|1729.48|1722.48|1720.08|1731.88|1729.48|1720.23|1717.83|0
1642089300000|2022-01-13 15:55:00|1723.19|1720.79|1727.23|1724.83|1728.19|1725.79|1723.19|1720.79|0
1642089600000|2022-01-13 16:00:00|1727|1724.6|1726.52|1724.12|1730.57|1728.17|1722.47|1720.07|0
1642089900000|2022-01-13 16:05:00|1726.28|1723.88|1727.95|1725.55|1730.56|1728.16|1725.09|1722.69|0
1642090200000|2022-01-13 16:10:00|1727.71|1725.31|1723.19|1720.79|1727.71|1725.31|1722.24|1719.84|0
1642090500000|2022-01-13 16:15:00|1723.42|1721.02|1723.9|1721.5|1727.23|1724.83|1722.95|1720.55|0
1642090800000|2022-01-13 16:20:00|1724.14|1721.74|1732.47|1730.07|1732.94|1730.54|1723.42|1721.02|0
1642091100000|2022-01-13 16:25:00|1732.7|1730.3|1736.51|1734.11|1737.23|1734.83|1731.99|1729.59|0
1642091400000|2022-01-13 16:30:00|1736.27|1733.87|1735.8|1733.4|1737.7|1735.3|1733.89|1731.49|0
1642091700000|2022-01-13 16:35:00|1735.56|1733.16|1739.13|1736.73|1739.37|1736.97|1735.56|1733.16|0
1642092000000|2022-01-13 16:40:00|1738.89|1736.49|1738.18|1735.78|1739.84|1737.44|1737.7|1735.3|0
1642092300000|2022-01-13 16:45:00|1738.41|1736.01|1737|1734.6|1739.13|1736.73|1736.76|1734.36|0
1642092600000|2022-01-13 16:50:00|1736.76|1734.36|1738.67|1736.27|1738.91|1736.51|1734.38|1731.98|0
1642092900000|2022-01-13 16:55:00|1738.43|1736.03|1736.05|1733.65|1738.43|1736.03|1735.57|1733.17|0
1642093200000|2022-01-13 17:00:00|1735.81|1733.41|1727.24|1724.84|1735.81|1733.41|1726.53|1724.13|0
1642093500000|2022-01-13 17:05:00|1726.76|1724.36|1728.67|1726.27|1729.62|1727.22|1726.05|1723.65|0
1642093800000|2022-01-13 17:10:00|1728.91|1726.51|1723.2|1720.8|1728.91|1726.51|1723.2|1720.8|0
1642094100000|2022-01-13 17:15:00|1722.96|1720.56|1710.36|1707.96|1722.96|1720.56|1708.22|1705.82|0
1642094400000|2022-01-13 17:20:00|1709.65|1707.25|1706.79|1704.39|1709.65|1707.25|1701.1|1698.7|0
1642094700000|2022-01-13 17:25:00|1706.56|1704.16|1705.84|1703.44|1709.17|1706.77|1704.66|1702.26|0
1642095000000|2022-01-13 17:30:00|1704.89|1702.49|1711.23|1708.83|1711.47|1709.07|1700.62|1698.22|0
1642095300000|2022-01-13 17:35:00|1710.99|1708.59|1712.51|1710.11|1715.12|1712.72|1708.47|1706.07|0
1642095600000|2022-01-13 17:40:00|1712.98|1710.58|1704.64|1702.24|1712.98|1710.58|1704.64|1702.24|0
1642095900000|2022-01-13 17:45:00|1704.88|1702.48|1699.17|1696.77|1707.97|1705.57|1697.51|1695.11|0
1642096200000|2022-01-13 17:50:00|1698.7|1696.3|1700.03|1697.63|1703.6|1701.2|1697.27|1694.87|0
1642096500000|2022-01-13 17:55:00|1700.5|1698.1|1704.88|1702.48|1704.88|1702.48|1699.16|1696.76|0
1642096800000|2022-01-13 18:00:00|1704.65|1702.25|1706.07|1703.67|1707.02|1704.62|1698.82|1696.42|0
1642097100000|2022-01-13 18:05:00|1705.12|1702.72|1709.87|1707.47|1712.49|1710.09|1704.88|1702.48|0
1642097400000|2022-01-13 18:10:00|1709.63|1707.23|1708.45|1706.05|1711.3|1708.9|1705.95|1703.55|0
1642097700000|2022-01-13 18:15:00|1708.92|1706.52|1709.16|1706.76|1712.48|1710.08|1707.49|1705.09|0
1642098000000|2022-01-13 18:20:00|1709.39|1706.99|1714.38|1711.98|1716.29|1713.89|1707.73|1705.33|0
1642098300000|2022-01-13 18:25:00|1714.62|1712.22|1713.2|1710.8|1716.05|1713.65|1709.16|1706.76|0
1642098600000|2022-01-13 18:30:00|1712.72|1710.32|1709.63|1707.23|1712.72|1710.32|1709.15|1706.75|0
1642098900000|2022-01-13 18:35:00|1709.87|1707.47|1710.82|1708.42|1712.01|1709.61|1706.54|1704.14|0
1642099200000|2022-01-13 18:40:00|1710.34|1707.94|1707.73|1705.33|1710.34|1707.94|1706.78|1704.38|0
1642099500000|2022-01-13 18:45:00|1707.96|1705.56|1710.81|1708.41|1711.53|1709.13|1707.49|1705.09|0
1642099800000|2022-01-13 18:50:00|1710.58|1708.18|1711.05|1708.65|1711.53|1709.13|1708.68|1706.28|0
1642100100000|2022-01-13 18:55:00|1711.29|1708.89|1714.62|1712.22|1714.85|1712.45|1710.58|1708.18|0
1642100400000|2022-01-13 19:00:00|1714.38|1711.98|1717.47|1715.07|1719.61|1717.21|1712.95|1710.55|0
1642100700000|2022-01-13 19:05:00|1717.71|1715.31|1715.66|1713.26|1717.94|1715.54|1713.76|1711.36|0
1642101000000|2022-01-13 19:10:00|1715.42|1713.02|1711.38|1708.98|1715.42|1713.02|1711.14|1708.74|0
1642101300000|2022-01-13 19:15:00|1712.09|1709.69|1705.67|1703.27|1712.57|1710.17|1703.29|1700.89|0
1642101600000|2022-01-13 19:20:00|1705.91|1703.51|1705.91|1703.51|1707.1|1704.7|1703.53|1701.13|0
1642101900000|2022-01-13 19:25:00|1705.43|1703.03|1702.57|1700.17|1706.38|1703.98|1701.32|1698.92|0
1642102200000|2022-01-13 19:30:00|1702.33|1699.93|1702.81|1700.41|1703.52|1701.12|1697.82|1695.42|0
1642102500000|2022-01-13 19:35:00|1703.05|1700.65|1696.63|1694.23|1703.52|1701.12|1696.63|1694.23|0
1642102800000|2022-01-13 19:40:00|1696.87|1694.47|1700.19|1697.79|1701.38|1698.98|1696.39|1693.99|0
1642103100000|2022-01-13 19:45:00|1699.96|1697.56|1697.34|1694.94|1701.86|1699.46|1697.11|1694.71|0
1642103400000|2022-01-13 19:50:00|1697.58|1695.18|1700.43|1698.03|1701.14|1698.74|1696.39|1693.99|0
1642103700000|2022-01-13 19:55:00|1700.19|1697.79|1701.62|1699.22|1703.76|1701.36|1700.19|1697.79|0
1642104000000|2022-01-13 20:00:00|1700.43|1698.03|1691.4|1689|1700.43|1698.03|1689.74|1687.34|0
1642104300000|2022-01-13 20:05:00|1692.35|1689.95|1690.61|1688.21|1694.73|1692.33|1690.29|1687.89|0
1642104600000|2022-01-13 20:10:00|1690.38|1687.98|1688.72|1686.32|1691.33|1688.93|1685.63|1683.23|0
1642104900000|2022-01-13 20:15:00|1688.48|1686.08|1691.09|1688.69|1693.22|1690.82|1686.11|1683.71|0
1642105200000|2022-01-13 20:20:00|1690.85|1688.45|1687.77|1685.37|1692.51|1690.11|1685.39|1682.99|0
1642105500000|2022-01-13 20:25:00|1687.29|1684.89|1691.08|1688.68|1691.56|1689.16|1686.34|1683.94|0
1642105800000|2022-01-13 20:30:00|1692.03|1689.63|1692.27|1689.87|1694.88|1692.48|1689.3|1686.9|0
1642106100000|2022-01-13 20:35:00|1691.08|1688.68|1681.36|1678.96|1691.56|1689.16|1681.12|1678.72|0
1642106400000|2022-01-13 20:40:00|1682.55|1680.15|1681.83|1679.43|1685.15|1682.75|1681.36|1678.96|0
1642106700000|2022-01-13 20:45:00|1681.12|1678.72|1675.2|1672.8|1682.55|1680.15|1674.25|1671.85|0
1642107000000|2022-01-13 20:50:00|1675.44|1673.04|1669.99|1667.59|1675.67|1673.27|1668.33|1665.93|0
1642107300000|2022-01-13 20:55:00|1669.04|1666.64|1676.62|1674.22|1676.86|1674.46|1665.96|1663.56|0
1642107600000|2022-01-13 21:00:00|1678.04|1675.64|1673.54|1671.14|1679.94|1677.54|1671.88|1669.48|0
1642107900000|2022-01-13 21:05:00|1674.48|1672.08|1673.3|1670.9|1676.14|1673.74|1671.88|1669.48|0
1642108200000|2022-01-13 21:10:00|1673.54|1671.14|1674.96|1672.56|1676.38|1673.98|1671.64|1669.24|0
1642108500000|2022-01-13 21:15:00|1673.26|1670.46|1673.26|1670.46|1675.39|1672.59|1672.55|1669.75|0
1642108800000|2022-01-13 21:20:00|1673.73|1670.93|1672.79|1669.99|1673.73|1670.93|1672.31|1669.51|0
1642109100000|2022-01-13 21:25:00|1673.02|1670.22|1670.65|1667.85|1674.21|1671.41|1669.82|1667.02|0
1642109400000|2022-01-13 21:30:00|1670.89|1668.09|1673.49|1670.69|1673.49|1670.69|1669.94|1667.14|0
1642109700000|2022-01-13 21:35:00|1673.37|1670.57|1673.97|1671.17|1674.79|1671.99|1673.02|1670.22|0
1642110000000|2022-01-13 21:40:00|1674.2|1671.4|1673.97|1671.17|1675.26|1672.46|1673.49|1670.69|0
1642110300000|2022-01-13 21:45:00|1674.08|1671.28|1672.89|1670.09|1674.91|1672.11|1672.07|1669.27|0
1642110600000|2022-01-13 21:50:00|1673.02|1670.22|1674.44|1671.64|1674.44|1671.64|1672.54|1669.74|0
1642110900000|2022-01-13 21:55:00|1674.2|1671.4|1675.5|1672.7|1675.62|1672.82|1674.2|1671.4|0
1642111200000|2022-01-13 22:00:00|1675.83|1673.03|1675.76|1672.96|1675.83|1673.03|1675.45|1672.65|0
1642111500000|2022-01-13 22:05:00|1675.72|1672.92|1675.8|1673|1676.11|1673.31|1675.62|1672.82|0
1642111800000|2022-01-13 22:10:00|1675.76|1672.96|1675.8|1673|1675.8|1673|1675.76|1672.96|0
1642112100000|2022-01-13 22:15:00|1675.83|1673.03|1675.31|1672.51|1675.83|1673.03|1675.18|1672.38|0
1642112400000|2022-01-13 22:20:00|1675.29|1672.49|1675.18|1672.38|1675.39|1672.59|1675.1|1672.3|0
1642112700000|2022-01-13 22:25:00|1675.21|1672.41|1675.18|1672.38|1675.21|1672.41|1675.18|1672.38|0
1642113000000|2022-01-13 22:30:00|1675.21|1672.41|1675.18|1672.38|1675.55|1672.75|1675.04|1672.24|0
1642113300000|2022-01-13 22:35:00|1675.21|1672.41|1675.21|1672.41|1675.21|1672.41|1675.1|1672.3|0
1642113600000|2022-01-13 22:40:00|1675.35|1672.55|1675.35|1672.55|1675.48|1672.68|1675.2|1672.4|0
1642113900000|2022-01-13 22:45:00|1675.38|1672.58|1675.41|1672.61|1675.41|1672.61|1675.28|1672.48|0
1642114200000|2022-01-13 22:50:00|1675.52|1672.72|1675.75|1672.95|1675.82|1673.02|1675.52|1672.72|0
1642114500000|2022-01-13 22:55:00|1675.71|1672.91|1675.85|1673.05|1676.17|1673.37|1675.71|1672.91|0
1642114800000|2022-01-13 23:00:00|1677.85|1675.05|1678.92|1676.12|1679.99|1677.19|1677.74|1674.94|0
1642115100000|2022-01-13 23:05:00|1678.45|1675.65|1678.21|1675.41|1678.92|1676.12|1676.55|1673.75|0
1642115400000|2022-01-13 23:10:00|1678.56|1675.76|1679.4|1676.6|1679.87|1677.07|1677.98|1675.18|0
1642115700000|2022-01-13 23:15:00|1679.16|1676.36|1676.9|1674.1|1679.16|1676.36|1676.79|1673.99|0
1642116000000|2022-01-13 23:20:00|1676.55|1673.75|1677.97|1675.17|1678.92|1676.12|1676.55|1673.75|0
1642116300000|2022-01-13 23:25:00|1678.09|1675.29|1676.66|1673.86|1678.09|1675.29|1676.08|1673.28|0
1642116600000|2022-01-13 23:30:00|1676.79|1673.99|1677.73|1674.93|1678.45|1675.65|1676.55|1673.75|0
1642116900000|2022-01-13 23:35:00|1677.5|1674.7|1677.5|1674.7|1677.85|1675.05|1676.07|1673.27|0
1642117200000|2022-01-13 23:40:00|1677.61|1674.81|1677.97|1675.17|1678.68|1675.88|1676.9|1674.1|0
1642117500000|2022-01-13 23:45:00|1677.73|1674.93|1679.27|1676.47|1679.39|1676.59|1677.49|1674.69|0
1642117800000|2022-01-13 23:50:00|1679.15|1676.35|1678.44|1675.64|1679.15|1676.35|1677.49|1674.69|0
1642118100000|2022-01-13 23:55:00|1678.32|1675.52|1678.44|1675.64|1678.44|1675.64|1676.78|1673.98|0
1642118400000|2022-01-14 00:00:00|1677.97|1675.17|1670.15|1667.35|1678.91|1676.11|1667.78|1664.98|0
1642118700000|2022-01-14 00:05:00|1669.44|1666.64|1674.17|1671.37|1674.41|1671.61|1669.44|1666.64|0
1642119000000|2022-01-14 00:10:00|1673.7|1670.9|1675.83|1673.03|1676.3|1673.5|1673.7|1670.9|0
1642119300000|2022-01-14 00:15:00|1675.59|1672.79|1677.72|1674.92|1679.38|1676.58|1674.88|1672.08|0
1642119600000|2022-01-14 00:20:00|1677.49|1674.69|1677.6|1674.8|1677.96|1675.16|1676.06|1673.26|0
1642119900000|2022-01-14 00:25:00|1677.49|1674.69|1676.89|1674.09|1678.2|1675.4|1675.83|1673.03|0
1642120200000|2022-01-14 00:30:00|1676.77|1673.97|1675.12|1672.32|1677.36|1674.56|1674.88|1672.08|0
1642120500000|2022-01-14 00:35:00|1674.99|1672.19|1676.77|1673.97|1679.85|1677.05|1674.88|1672.08|0
1642120800000|2022-01-14 00:40:00|1676.54|1673.74|1678.67|1675.87|1679.25|1676.45|1674.88|1672.08|0
1642121100000|2022-01-14 00:45:00|1679.02|1676.22|1673.93|1671.13|1679.02|1676.22|1673.45|1670.65|0
1642121400000|2022-01-14 00:50:00|1673.69|1670.89|1676.88|1674.08|1677.01|1674.21|1672.98|1670.18|0
1642121700000|2022-01-14 00:55:00|1677.24|1674.44|1677.72|1674.92|1677.95|1675.15|1676.53|1673.73|0
1642122000000|2022-01-14 01:00:00|1677.59|1674.79|1679.37|1676.57|1680.56|1677.76|1676.53|1673.73|0
1642122300000|2022-01-14 01:05:00|1679.61|1676.81|1679.37|1676.57|1679.61|1676.81|1677.71|1674.91|0
1642122600000|2022-01-14 01:10:00|1679.72|1676.92|1677.48|1674.68|1679.96|1677.16|1677|1674.2|0
1642122900000|2022-01-14 01:15:00|1677.59|1674.79|1675.11|1672.31|1677.71|1674.91|1674.87|1672.07|0
1642123200000|2022-01-14 01:20:00|1674.63|1671.83|1676.29|1673.49|1676.76|1673.96|1673.45|1670.65|0
1642123500000|2022-01-14 01:25:00|1676.4|1673.6|1673.56|1670.76|1676.53|1673.73|1673.21|1670.41|0
1642123800000|2022-01-14 01:30:00|1673.68|1670.88|1672.97|1670.17|1674.51|1671.71|1671.79|1668.99|0
1642124100000|2022-01-14 01:35:00|1673.44|1670.64|1675.1|1672.3|1676.52|1673.72|1672.97|1670.17|0
1642124400000|2022-01-14 01:40:00|1675.34|1672.54|1671.07|1668.27|1675.81|1673.01|1670.84|1668.04|0
1642124700000|2022-01-14 01:45:00|1670.36|1667.56|1671.78|1668.98|1672.73|1669.93|1668.47|1665.67|0
1642125000000|2022-01-14 01:50:00|1672.02|1669.22|1671.42|1668.62|1672.02|1669.22|1670.13|1667.33|0
1642125300000|2022-01-14 01:55:00|1671.31|1668.51|1670.6|1667.8|1672.02|1669.22|1668.94|1666.14|0
1642125600000|2022-01-14 02:00:00|1670.83|1668.03|1671.07|1668.27|1672.49|1669.69|1669.18|1666.38|0
1642125900000|2022-01-14 02:05:00|1671.54|1668.74|1670|1667.2|1672.02|1669.22|1670|1667.2|0
1642126200000|2022-01-14 02:10:00|1669.88|1667.08|1663.49|1660.69|1670.36|1667.56|1663.02|1660.22|0
1642126500000|2022-01-14 02:15:00|1663.26|1660.46|1663.02|1660.22|1664.68|1661.88|1661.84|1659.04|0
1642126800000|2022-01-14 02:20:00|1662.78|1659.98|1664.91|1662.11|1666.33|1663.53|1662.78|1659.98|0
1642127100000|2022-01-14 02:25:00|1665.15|1662.35|1666.8|1664|1667.15|1664.35|1664.67|1661.87|0
1642127400000|2022-01-14 02:30:00|1667.04|1664.24|1668.46|1665.66|1669.05|1666.25|1667.04|1664.24|0
1642127700000|2022-01-14 02:35:00|1668.7|1665.9|1669.64|1666.84|1669.64|1666.84|1668.69|1665.89|0
1642128000000|2022-01-14 02:40:00|1670.12|1667.32|1671.89|1669.09|1672.01|1669.21|1670.12|1667.32|0
1642128300000|2022-01-14 02:45:00|1671.77|1668.97|1670.11|1667.31|1672.48|1669.68|1669.99|1667.19|0
1642128600000|2022-01-14 02:50:00|1670.35|1667.55|1671.3|1668.5|1672.01|1669.21|1670.35|1667.55|0
1642128900000|2022-01-14 02:55:00|1671.53|1668.73|1672.95|1670.15|1672.95|1670.15|1671.3|1668.5|0
1642129200000|2022-01-14 03:00:00|1672.72|1669.92|1670.22|1667.42|1673.19|1670.39|1670.11|1667.31|0
1642129500000|2022-01-14 03:05:00|1670.11|1667.31|1673.9|1671.1|1675.32|1672.52|1670.11|1667.31|0
1642129800000|2022-01-14 03:10:00|1673.66|1670.86|1672.24|1669.44|1675.08|1672.28|1671.29|1668.49|0
1642130100000|2022-01-14 03:15:00|1672|1669.2|1672.48|1669.68|1672.71|1669.91|1671.41|1668.61|0
1642130400000|2022-01-14 03:20:00|1672.59|1669.79|1672|1669.2|1672.95|1670.15|1671.05|1668.25|0
1642130700000|2022-01-14 03:25:00|1671.76|1668.96|1670.82|1668.02|1672.95|1670.15|1670.82|1668.02|0
1642131000000|2022-01-14 03:30:00|1670.58|1667.78|1669.27|1666.47|1671.53|1668.73|1668.21|1665.41|0
1642131300000|2022-01-14 03:35:00|1669.39|1666.59|1669.63|1666.83|1670.58|1667.78|1668.68|1665.88|0
1642131600000|2022-01-14 03:40:00|1669.87|1667.07|1667.73|1664.93|1669.87|1667.07|1667.26|1664.46|0
1642131900000|2022-01-14 03:45:00|1667.5|1664.7|1668.68|1665.88|1668.92|1666.12|1667.02|1664.22|0
1642132200000|2022-01-14 03:50:00|1668.79|1665.99|1668.44|1665.64|1668.79|1665.99|1667.61|1664.81|0
1642132500000|2022-01-14 03:55:00|1668.56|1665.76|1669.63|1666.83|1670.81|1668.01|1668.56|1665.76|0
1642132800000|2022-01-14 04:00:00|1670.21|1667.41|1672.94|1670.14|1673.89|1671.09|1670.21|1667.41|0
1642133100000|2022-01-14 04:05:00|1673.18|1670.38|1675.31|1672.51|1676.02|1673.22|1673.18|1670.38|0
1642133400000|2022-01-14 04:10:00|1675.78|1672.98|1675.54|1672.74|1676.49|1673.69|1675.18|1672.38|0
1642133700000|2022-01-14 04:15:00|1675.42|1672.62|1674.95|1672.15|1676.02|1673.22|1674.71|1671.91|0
1642134000000|2022-01-14 04:20:00|1674.83|1672.03|1679.33|1676.53|1679.57|1676.77|1674.83|1672.03|0
1642134300000|2022-01-14 04:25:00|1679.57|1676.77|1678.62|1675.82|1679.81|1677.01|1678.38|1675.58|0
1642134600000|2022-01-14 04:30:00|1678.73|1675.93|1677.67|1674.87|1679.09|1676.29|1677.2|1674.4|0
1642134900000|2022-01-14 04:35:00|1677.55|1674.75|1676.49|1673.69|1677.91|1675.11|1676.25|1673.45|0
1642135200000|2022-01-14 04:40:00|1676.25|1673.45|1676.6|1673.8|1676.6|1673.8|1676.01|1673.21|0
1642135500000|2022-01-14 04:45:00|1676.72|1673.92|1676.83|1674.03|1677.55|1674.75|1676.25|1673.45|0
1642135800000|2022-01-14 04:50:00|1676.72|1673.92|1676.72|1673.92|1677.19|1674.39|1676.12|1673.32|0
1642136100000|2022-01-14 04:55:00|1676.48|1673.68|1676.83|1674.03|1676.83|1674.03|1675.77|1672.97|0
1642136400000|2022-01-14 05:00:00|1676.96|1674.16|1678.14|1675.34|1678.61|1675.81|1676.96|1674.16|0
1642136700000|2022-01-14 05:05:00|1678.25|1675.45|1676.24|1673.44|1678.25|1675.45|1674.58|1671.78|0
1642137000000|2022-01-14 05:10:00|1676.36|1673.56|1676|1673.2|1676.95|1674.15|1675.53|1672.73|0
1642137300000|2022-01-14 05:15:00|1676.24|1673.44|1677.54|1674.74|1677.54|1674.74|1676|1673.2|0
1642137600000|2022-01-14 05:20:00|1677.66|1674.86|1677.19|1674.39|1677.66|1674.86|1676.48|1673.68|0
1642137900000|2022-01-14 05:25:00|1677.3|1674.5|1677.19|1674.39|1678.61|1675.81|1676.48|1673.68|0
1642138200000|2022-01-14 05:30:00|1677.06|1674.26|1676|1673.2|1677.9|1675.1|1676|1673.2|0
1642138500000|2022-01-14 05:35:00|1675.88|1673.08|1677.66|1674.86|1678.13|1675.33|1675.88|1673.08|0
1642138800000|2022-01-14 05:40:00|1677.53|1674.73|1676.82|1674.02|1677.66|1674.86|1676|1673.2|0
1642139100000|2022-01-14 05:45:00|1676.95|1674.15|1677.89|1675.09|1677.89|1675.09|1676.47|1673.67|0
1642139400000|2022-01-14 05:50:00|1677.66|1674.86|1679.55|1676.75|1679.55|1676.75|1677.42|1674.62|0
1642139700000|2022-01-14 05:55:00|1679.31|1676.51|1680.02|1677.22|1680.26|1677.46|1678.84|1676.04|0
1642140000000|2022-01-14 06:00:00|1679.79|1676.99|1679.9|1677.1|1683.1|1680.3|1679.79|1676.99|0
1642140300000|2022-01-14 06:05:00|1680.02|1677.22|1678.84|1676.04|1680.02|1677.22|1677.42|1674.62|0
1642140600000|2022-01-14 06:10:00|1679.07|1676.27|1681.56|1678.76|1681.79|1678.99|1678.84|1676.04|0
1642140900000|2022-01-14 06:15:00|1681.68|1678.88|1682.39|1679.59|1683.1|1680.3|1681.68|1678.88|0
1642141200000|2022-01-14 06:20:00|1682.5|1679.7|1681.44|1678.64|1684.52|1681.72|1680.73|1677.93|0
1642141500000|2022-01-14 06:25:00|1681.68|1678.88|1682.86|1680.06|1683.1|1680.3|1680.26|1677.46|0
1642141800000|2022-01-14 06:30:00|1683.1|1680.3|1684.76|1681.96|1685.71|1682.91|1682.86|1680.06|0
1642142100000|2022-01-14 06:35:00|1684.52|1681.72|1684.52|1681.72|1685.11|1682.31|1683.81|1681.01|0
1642142400000|2022-01-14 06:40:00|1684.63|1681.83|1685.11|1682.31|1685.94|1683.14|1684.63|1681.83|0
1642142700000|2022-01-14 06:45:00|1685.23|1682.43|1684.75|1681.95|1685.47|1682.67|1683.81|1681.01|0
1642143000000|2022-01-14 06:50:00|1684.52|1681.72|1683.8|1681|1684.52|1681.72|1683.57|1680.77|0
1642143300000|2022-01-14 06:55:00|1684.04|1681.24|1683.92|1681.12|1684.52|1681.72|1683.8|1681|0
1642143600000|2022-01-14 07:00:00|1684.28|1681.48|1684.75|1681.95|1685.7|1682.9|1683.57|1680.77|0
1642143900000|2022-01-14 07:05:00|1685.1|1682.3|1684.28|1681.48|1686.17|1683.37|1684.04|1681.24|0
1642144200000|2022-01-14 07:10:00|1684.51|1681.71|1685.7|1682.9|1686.17|1683.37|1683.8|1681|0
1642144500000|2022-01-14 07:15:00|1685.81|1683.01|1687.36|1684.56|1687.83|1685.03|1685.7|1682.9|0
1642144800000|2022-01-14 07:20:00|1687.47|1684.67|1686.99|1684.19|1688.54|1685.74|1686.76|1683.96|0
1642145100000|2022-01-14 07:25:00|1687.12|1684.32|1685.69|1682.89|1687.36|1684.56|1685.22|1682.42|0
1642145400000|2022-01-14 07:30:00|1685.46|1682.66|1681.43|1678.63|1685.46|1682.66|1680.95|1678.15|0
1642145700000|2022-01-14 07:35:00|1681.54|1678.74|1679.77|1676.97|1683.09|1680.29|1679.77|1676.97|0
1642146000000|2022-01-14 07:40:00|1680.24|1677.44|1679.76|1676.96|1681.19|1678.39|1677.87|1675.07|0
1642146300000|2022-01-14 07:45:00|1680.24|1677.44|1679.05|1676.25|1680.48|1677.68|1678.34|1675.54|0
1642146600000|2022-01-14 07:50:00|1678.82|1676.02|1677.63|1674.83|1679.05|1676.25|1677.16|1674.36|0
1642146900000|2022-01-14 07:55:00|1677.39|1674.59|1677.39|1674.59|1678.1|1675.3|1675.97|1673.17|0
1642147200000|2022-01-14 08:00:00|1676.92|1674.12|1674.78|1671.98|1680.47|1677.67|1673.71|1670.91|0
1642147500000|2022-01-14 08:05:00|1674.31|1671.51|1676.95|1674.55|1678.14|1675.74|1674.22|1671.51|0
1642147800000|2022-01-14 08:10:00|1677.19|1674.79|1679.56|1677.16|1680.98|1678.58|1676|1673.6|0
1642148100000|2022-01-14 08:15:00|1679.44|1677.04|1685.36|1682.96|1686.43|1684.03|1679.44|1677.04|0
1642148400000|2022-01-14 08:20:00|1685.01|1682.61|1686.67|1684.27|1686.91|1684.51|1683.59|1681.19|0
1642148700000|2022-01-14 08:25:00|1686.91|1684.51|1685.48|1683.08|1687.49|1685.09|1684.53|1682.13|0
1642149000000|2022-01-14 08:30:00|1685.24|1682.84|1686.07|1683.67|1687.62|1685.22|1684.77|1682.37|0
1642149300000|2022-01-14 08:35:00|1686.19|1683.79|1685.24|1682.84|1687.85|1685.45|1684.53|1682.13|0
1642149600000|2022-01-14 08:40:00|1685.01|1682.61|1681.92|1679.52|1685.48|1683.08|1681.69|1679.29|0
1642149900000|2022-01-14 08:45:00|1681.69|1679.29|1678.37|1675.97|1682.4|1680|1678.13|1675.73|0
1642150200000|2022-01-14 08:50:00|1678.6|1676.2|1677.53|1675.13|1680.5|1678.1|1675.05|1672.65|0
1642150500000|2022-01-14 08:55:00|1677.42|1675.02|1677.42|1675.02|1680.26|1677.86|1675.76|1673.36|0
1642150800000|2022-01-14 09:00:00|1678.36|1675.96|1682.39|1679.99|1682.74|1680.34|1677.42|1675.02|0
1642151100000|2022-01-14 09:05:00|1682.16|1679.76|1680.02|1677.62|1682.87|1680.47|1679.07|1676.67|0
1642151400000|2022-01-14 09:10:00|1679.9|1677.5|1682.39|1679.99|1682.39|1679.99|1677.18|1674.78|0
1642151700000|2022-01-14 09:15:00|1682.15|1679.75|1683.81|1681.41|1684.52|1682.12|1680.97|1678.57|0
1642152000000|2022-01-14 09:20:00|1684.29|1681.89|1684.76|1682.36|1686.18|1683.78|1683.81|1681.41|0
1642152300000|2022-01-14 09:25:00|1684.52|1682.12|1684.05|1681.65|1684.76|1682.36|1680.02|1677.62|0
1642152600000|2022-01-14 09:30:00|1684.4|1682|1687.84|1685.44|1688.19|1685.79|1684.28|1681.88|0
1642152900000|2022-01-14 09:35:00|1688.31|1685.91|1687.84|1685.44|1688.79|1686.39|1687.13|1684.73|0
1642153200000|2022-01-14 09:40:00|1688.08|1685.68|1686.29|1683.89|1688.08|1685.68|1685.94|1683.54|0
1642153500000|2022-01-14 09:45:00|1686.42|1684.02|1684.04|1681.64|1686.65|1684.25|1683.57|1681.17|0
1642153800000|2022-01-14 09:50:00|1683.81|1681.41|1683.09|1680.69|1685.23|1682.83|1681.67|1679.27|0
1642154100000|2022-01-14 09:55:00|1682.86|1680.46|1683.8|1681.4|1685.46|1683.06|1682.38|1679.98|0
1642154400000|2022-01-14 10:00:00|1684.04|1681.64|1680.96|1678.56|1684.28|1681.88|1680.96|1678.56|0
1642154700000|2022-01-14 10:05:00|1681.19|1678.79|1683.33|1680.93|1684.28|1681.88|1681.19|1678.79|0
1642155000000|2022-01-14 10:10:00|1683.44|1681.04|1681.9|1679.5|1684.51|1682.11|1681.78|1679.38|0
1642155300000|2022-01-14 10:15:00|1681.67|1679.27|1680.48|1678.08|1682.38|1679.98|1680.01|1677.61|0
1642155600000|2022-01-14 10:20:00|1680.72|1678.32|1680.95|1678.55|1682.61|1680.21|1680.24|1677.84|0
1642155900000|2022-01-14 10:25:00|1681.19|1678.79|1678.22|1675.82|1681.19|1678.79|1677.87|1675.47|0
1642156200000|2022-01-14 10:30:00|1677.87|1675.47|1677.87|1675.47|1678.58|1676.18|1675.26|1672.86|0
1642156500000|2022-01-14 10:35:00|1677.98|1675.58|1679.88|1677.48|1680|1677.6|1676.92|1674.52|0
1642156800000|2022-01-14 10:40:00|1679.77|1677.37|1680.48|1678.08|1680.71|1678.31|1679.05|1676.65|0
1642157100000|2022-01-14 10:45:00|1680|1677.6|1682.13|1679.73|1682.85|1680.45|1679.53|1677.13|0
1642157400000|2022-01-14 10:50:00|1682.48|1680.08|1681.18|1678.78|1682.61|1680.21|1680|1677.6|0
1642157700000|2022-01-14 10:55:00|1681.3|1678.9|1681.18|1678.78|1682.37|1679.97|1681.18|1678.78|0
1642158000000|2022-01-14 11:00:00|1680.95|1678.55|1683.32|1680.92|1684.03|1681.63|1680.95|1678.55|0
1642158300000|2022-01-14 11:05:00|1683.79|1681.39|1682.6|1680.2|1684.26|1681.86|1681.89|1679.49|0
1642158600000|2022-01-14 11:10:00|1682.37|1679.97|1682.95|1680.55|1684.03|1681.63|1682.37|1679.97|0
1642158900000|2022-01-14 11:15:00|1683.08|1680.68|1682.13|1679.73|1683.31|1680.91|1680.94|1678.54|0
1642159200000|2022-01-14 11:20:00|1682.24|1679.84|1680.23|1677.83|1683.55|1681.15|1680.23|1677.83|0
1642159500000|2022-01-14 11:25:00|1680.47|1678.07|1680.7|1678.3|1681.18|1678.78|1679.52|1677.12|0
1642159800000|2022-01-14 11:30:00|1680.94|1678.54|1679.39|1676.99|1681.05|1678.65|1678.81|1676.41|0
1642160100000|2022-01-14 11:35:00|1679.28|1676.88|1677.38|1674.98|1680.94|1678.54|1676.67|1674.27|0
1642160400000|2022-01-14 11:40:00|1677.15|1674.75|1677.86|1675.46|1678.33|1675.93|1675.01|1672.61|0
1642160700000|2022-01-14 11:45:00|1677.26|1674.86|1677.97|1675.57|1678.09|1675.69|1676.43|1674.03|0
1642161000000|2022-01-14 11:50:00|1678.09|1675.69|1677.02|1674.62|1678.09|1675.69|1675.96|1673.56|0
1642161300000|2022-01-14 11:55:00|1677.14|1674.74|1674.54|1672.14|1677.73|1675.33|1673.11|1670.71|0
1642161600000|2022-01-14 12:00:00|1674.06|1671.66|1670.03|1667.63|1675.01|1672.61|1669.8|1667.4|0
1642161900000|2022-01-14 12:05:00|1669.8|1667.4|1665.3|1662.9|1671.22|1668.82|1664.59|1662.19|0
1642162200000|2022-01-14 12:10:00|1665.53|1663.13|1668.85|1666.45|1669.32|1666.92|1664.94|1662.54|0
1642162500000|2022-01-14 12:15:00|1668.37|1665.97|1667.43|1665.03|1670.38|1667.98|1667.43|1665.03|0
1642162800000|2022-01-14 12:20:00|1667.9|1665.5|1669.79|1667.39|1671.69|1669.29|1666.72|1664.32|0
1642163100000|2022-01-14 12:25:00|1669.56|1667.16|1663.87|1661.47|1670.5|1668.1|1663.87|1661.47|0
1642163400000|2022-01-14 12:30:00|1663.64|1661.24|1666|1663.6|1666|1663.6|1663.4|1661|0
1642163700000|2022-01-14 12:35:00|1665.77|1663.37|1661.85|1659.45|1666.35|1663.95|1661.74|1659.34|0
1642164000000|2022-01-14 12:40:00|1661.74|1659.34|1657.67|1655.27|1661.74|1659.34|1655.42|1653.02|0
1642164300000|2022-01-14 12:45:00|1657.9|1655.5|1659.08|1656.68|1660.74|1658.34|1657.67|1655.27|0
1642164600000|2022-01-14 12:50:00|1659.2|1656.8|1657.19|1654.79|1659.9|1657.5|1656.48|1654.08|0
1642164900000|2022-01-14 12:55:00|1656.95|1654.55|1644.2|1641.8|1657.66|1655.26|1644.2|1641.8|0
1642165200000|2022-01-14 13:00:00|1644.91|1642.51|1646.93|1644.53|1647.29|1644.89|1639.7|1637.3|0
1642165500000|2022-01-14 13:05:00|1646.81|1644.41|1646.15|1643.75|1648.51|1646.11|1643.75|1641.35|0
1642165800000|2022-01-14 13:10:00|1645.91|1643.51|1642.37|1639.97|1648.28|1645.88|1641.67|1639.27|0
1642166100000|2022-01-14 13:15:00|1642.61|1640.21|1647.33|1644.93|1650.4|1648|1642.61|1640.21|0
1642166400000|2022-01-14 13:20:00|1647.57|1645.17|1649.69|1647.29|1649.93|1647.53|1646.38|1643.98|0
1642166700000|2022-01-14 13:25:00|1649.22|1646.82|1648.86|1646.46|1649.93|1647.53|1645.91|1643.51|0
1642167000000|2022-01-14 13:30:00|1648.98|1646.58|1646.15|1643.75|1649.92|1647.52|1642.61|1640.21|0
1642167300000|2022-01-14 13:35:00|1645.91|1643.51|1642.37|1639.97|1646.62|1644.22|1641.66|1639.26|0
1642167600000|2022-01-14 13:40:00|1642.6|1640.2|1639.3|1636.9|1645.44|1643.04|1637.88|1635.48|0
1642167900000|2022-01-14 13:45:00|1640.01|1637.61|1638.35|1635.95|1642.84|1640.44|1636.47|1634.07|0
1642168200000|2022-01-14 13:50:00|1637.88|1635.48|1636.43|1634.03|1638.12|1635.72|1632.93|1630.53|0
1642168500000|2022-01-14 13:55:00|1636.67|1634.27|1639.97|1637.57|1639.97|1637.57|1634.07|1631.67|0
1642168800000|2022-01-14 14:00:00|1639.26|1636.86|1640.44|1638.04|1640.67|1638.27|1636.19|1633.79|0
1642169100000|2022-01-14 14:05:00|1640.67|1638.27|1643.31|1640.91|1645.39|1642.99|1640.67|1638.27|0
1642169400000|2022-01-14 14:10:00|1643.54|1641.14|1644.72|1642.32|1646.61|1644.21|1642.36|1639.96|0
1642169700000|2022-01-14 14:15:00|1644.49|1642.09|1645.43|1643.03|1648.26|1645.86|1642.83|1640.43|0
1642170000000|2022-01-14 14:20:00|1644.96|1642.56|1645.19|1642.79|1646.61|1644.21|1642.36|1639.96|0
1642170300000|2022-01-14 14:25:00|1644.96|1642.56|1644.01|1641.61|1647.79|1645.39|1643.78|1641.38|0
1642170600000|2022-01-14 14:30:00|1644.48|1642.08|1643.07|1640.67|1649.2|1646.8|1640.94|1638.54|0
1642170900000|2022-01-14 14:35:00|1643.77|1641.37|1659.83|1657.43|1663.14|1660.74|1641.18|1638.78|0
1642171200000|2022-01-14 14:40:00|1659.59|1657.19|1660.77|1658.37|1664.08|1661.68|1654.63|1652.23|0
1642171500000|2022-01-14 14:45:00|1660.3|1657.9|1659.83|1657.43|1669.29|1666.89|1658.65|1656.25|0
1642171800000|2022-01-14 14:50:00|1660.18|1657.78|1667.86|1665.46|1667.86|1665.46|1658.65|1656.25|0
1642172100000|2022-01-14 14:55:00|1667.63|1665.23|1675.01|1672.61|1676.43|1674.03|1666.92|1664.52|0
1642172400000|2022-01-14 15:00:00|1675.83|1673.43|1663.97|1661.57|1676.67|1674.27|1659.71|1657.31|0
1642172700000|2022-01-14 15:05:00|1664.21|1661.81|1668.94|1666.54|1672.26|1669.86|1664.21|1661.81|0
1642173000000|2022-01-14 15:10:00|1668.71|1666.31|1663.73|1661.33|1673.92|1671.52|1663.26|1660.86|0
1642173300000|2022-01-14 15:15:00|1664.68|1662.28|1677.47|1675.07|1677.94|1675.54|1664.68|1662.28|0
1642173600000|2022-01-14 15:20:00|1677.23|1674.83|1662.55|1660.15|1677.23|1674.83|1662.55|1660.15|0
1642173900000|2022-01-14 15:25:00|1662.78|1660.38|1661.6|1659.2|1665.39|1662.99|1657.82|1655.42|0
1642174200000|2022-01-14 15:30:00|1661.36|1658.96|1662.78|1660.38|1662.78|1660.38|1655.69|1653.29|0
1642174500000|2022-01-14 15:35:00|1663.02|1660.62|1657.1|1654.7|1663.26|1660.86|1652.85|1650.45|0
1642174800000|2022-01-14 15:40:00|1657.58|1655.18|1653.27|1650.87|1657.58|1655.18|1651.97|1649.57|0
1642175100000|2022-01-14 15:45:00|1653.51|1651.11|1658.24|1655.84|1661.31|1658.91|1652.09|1649.69|0
1642175400000|2022-01-14 15:50:00|1658.71|1656.31|1655.16|1652.76|1659.89|1657.49|1650.44|1648.04|0
1642175700000|2022-01-14 15:55:00|1654.22|1651.82|1657.76|1655.36|1658.35|1655.95|1652.09|1649.69|0
1642176000000|2022-01-14 16:00:00|1658.23|1655.83|1653.98|1651.58|1664.62|1662.22|1650.43|1648.03|0
1642176300000|2022-01-14 16:05:00|1652.8|1650.4|1646.42|1644.02|1652.8|1650.4|1645.95|1643.55|0
1642176600000|2022-01-14 16:10:00|1645.71|1643.31|1644.29|1641.89|1648.54|1646.14|1643.35|1640.95|0
1642176900000|2022-01-14 16:15:00|1643.82|1641.42|1641.93|1639.53|1645.24|1642.84|1640.04|1637.64|0
1642177200000|2022-01-14 16:20:00|1642.4|1640|1646.59|1644.19|1647.06|1644.66|1640.07|1637.67|0
1642177500000|2022-01-14 16:25:00|1646.82|1644.42|1646.7|1644.3|1652.49|1650.09|1645.17|1642.77|0
1642177800000|2022-01-14 16:30:00|1647.06|1644.66|1649.89|1647.49|1652.96|1650.56|1643.75|1641.35|0
1642178100000|2022-01-14 16:35:00|1650.13|1647.73|1654.14|1651.74|1656.27|1653.87|1649.65|1647.25|0
1642178400000|2022-01-14 16:40:00|1655.08|1652.68|1657.21|1654.81|1660.28|1657.88|1652.96|1650.56|0
1642178700000|2022-01-14 16:45:00|1657.92|1655.52|1661.37|1658.97|1663.97|1661.57|1657.21|1654.81|0
1642179000000|2022-01-14 16:50:00|1661.84|1659.44|1661.37|1658.97|1663.5|1661.1|1659.48|1657.08|0
1642179300000|2022-01-14 16:55:00|1661.13|1658.73|1660.19|1657.79|1663.5|1661.1|1659.24|1656.84|0
1642179600000|2022-01-14 17:00:00|1659.48|1657.08|1655.45|1653.05|1662.08|1659.68|1655.22|1652.82|0
1642179900000|2022-01-14 17:05:00|1655.69|1653.29|1660.18|1657.78|1660.66|1658.26|1655.45|1653.05|0
1642180200000|2022-01-14 17:10:00|1660.42|1658.02|1655.22|1652.82|1663.26|1660.86|1654.27|1651.87|0
1642180500000|2022-01-14 17:15:00|1655.45|1653.05|1655.92|1653.52|1657.82|1655.42|1654.51|1652.11|0
1642180800000|2022-01-14 17:20:00|1655.69|1653.29|1650.25|1647.85|1655.92|1653.52|1650.01|1647.61|0
1642181100000|2022-01-14 17:25:00|1650.49|1648.09|1654.5|1652.1|1655.21|1652.81|1649.3|1646.9|0
1642181400000|2022-01-14 17:30:00|1654.03|1651.63|1655.45|1653.05|1656.16|1653.76|1652.61|1650.21|0
1642181700000|2022-01-14 17:35:00|1656.16|1653.76|1655.45|1653.05|1659.71|1657.31|1654.97|1652.57|0
1642182000000|2022-01-14 17:40:00|1655.68|1653.28|1651.3|1648.9|1655.68|1653.28|1650.24|1647.84|0
1642182300000|2022-01-14 17:45:00|1650.95|1648.55|1644.1|1641.7|1651.19|1648.79|1642.21|1639.81|0
1642182600000|2022-01-14 17:50:00|1643.86|1641.46|1641.74|1639.34|1645.28|1642.88|1640.08|1637.68|0
1642182900000|2022-01-14 17:55:00|1641.5|1639.1|1638.08|1635.68|1641.97|1639.57|1637.14|1634.74|0
1642183200000|2022-01-14 18:00:00|1637.85|1635.45|1641.39|1638.99|1643.04|1640.64|1635.96|1633.56|0
1642183500000|2022-01-14 18:05:00|1641.15|1638.75|1637.85|1635.45|1642.57|1640.17|1637.14|1634.74|0
1642183800000|2022-01-14 18:10:00|1637.61|1635.21|1640.44|1638.04|1641.39|1638.99|1634.3|1631.9|0
1642184100000|2022-01-14 18:15:00|1640.68|1638.28|1639.73|1637.33|1642.33|1639.93|1638.08|1635.68|0
1642184400000|2022-01-14 18:20:00|1639.26|1636.86|1631.94|1629.54|1639.26|1636.86|1631.47|1629.07|0
1642184700000|2022-01-14 18:25:00|1632.05|1629.65|1636.46|1634.06|1636.46|1634.06|1632.05|1629.65|0
1642185000000|2022-01-14 18:30:00|1636.23|1633.83|1633.16|1630.76|1639.3|1636.9|1632.21|1629.81|0
1642185300000|2022-01-14 18:35:00|1633.39|1630.99|1635.52|1633.12|1636.93|1634.53|1631.98|1629.58|0
1642185600000|2022-01-14 18:40:00|1635.99|1633.59|1642.6|1640.2|1643.31|1640.91|1634.57|1632.17|0
1642185900000|2022-01-14 18:45:00|1642.13|1639.73|1641.42|1639.02|1643.07|1640.67|1638.35|1635.95|0
1642186200000|2022-01-14 18:50:00|1641.18|1638.78|1645.35|1642.95|1646.62|1644.22|1640.71|1638.31|0
1642186500000|2022-01-14 18:55:00|1645.11|1642.71|1650.51|1648.11|1651.93|1649.53|1644.64|1642.24|0
1642186800000|2022-01-14 19:00:00|1650.74|1648.34|1652.4|1650|1656.18|1653.78|1650.03|1647.63|0
1642187100000|2022-01-14 19:05:00|1652.16|1649.76|1650.51|1648.11|1653.11|1650.71|1648.61|1646.21|0
1642187400000|2022-01-14 19:10:00|1650.27|1647.87|1651.45|1649.05|1651.69|1649.29|1646.72|1644.32|0
1642187700000|2022-01-14 19:15:00|1651.92|1649.52|1651.69|1649.29|1653.82|1651.42|1649.09|1646.69|0
1642188000000|2022-01-14 19:20:00|1651.45|1649.05|1654.76|1652.36|1655.23|1652.83|1650.5|1648.1|0
1642188300000|2022-01-14 19:25:00|1655|1652.6|1646.01|1643.61|1656.42|1654.02|1646.01|1643.61|0
1642188600000|2022-01-14 19:30:00|1646.25|1643.85|1656.18|1653.78|1656.41|1654.01|1645.77|1643.37|0
1642188900000|2022-01-14 19:35:00|1655.71|1653.31|1658.31|1655.91|1661.15|1658.75|1655.23|1652.83|0
1642189200000|2022-01-14 19:40:00|1658.07|1655.67|1651.68|1649.28|1658.07|1655.67|1651.68|1649.28|0
1642189500000|2022-01-14 19:45:00|1652.63|1650.23|1655.7|1653.3|1658.07|1655.67|1651.92|1649.52|0
1642189800000|2022-01-14 19:50:00|1655.94|1653.54|1656.65|1654.25|1660.2|1657.8|1655.47|1653.07|0
1642190100000|2022-01-14 19:55:00|1656.88|1654.48|1653.57|1651.17|1658.78|1656.38|1653.57|1651.17|0
1642190400000|2022-01-14 20:00:00|1653.33|1650.93|1661.38|1658.98|1663.27|1660.87|1653.33|1650.93|0
1642190700000|2022-01-14 20:05:00|1661.62|1659.22|1655.46|1653.06|1663.04|1660.64|1655.22|1652.82|0
1642191000000|2022-01-14 20:10:00|1655.7|1653.3|1658.54|1656.14|1660.9|1658.5|1655.1|1652.7|0
1642191300000|2022-01-14 20:15:00|1658.77|1656.37|1666.49|1664.09|1668.24|1665.84|1657.12|1654.72|0
1642191600000|2022-01-14 20:20:00|1666.96|1664.56|1670.28|1667.88|1671.47|1669.07|1666.02|1663.62|0
1642191900000|2022-01-14 20:25:00|1669.57|1667.17|1666.01|1663.61|1670.28|1667.88|1666.01|1663.61|0
1642192200000|2022-01-14 20:30:00|1666.25|1663.85|1671.7|1669.3|1672.41|1670.01|1666.25|1663.85|0
1642192500000|2022-01-14 20:35:00|1671.23|1668.83|1672.89|1670.49|1674.31|1671.91|1669.81|1667.41|0
1642192800000|2022-01-14 20:40:00|1672.29|1669.89|1674.01|1671.61|1675.28|1672.88|1670.04|1667.64|0
1642193100000|2022-01-14 20:45:00|1674.25|1671.85|1672.11|1669.71|1676.62|1674.22|1668.32|1665.92|0
1642193400000|2022-01-14 20:50:00|1672.46|1670.06|1676.15|1673.75|1678.05|1675.65|1671.64|1669.24|0
1642193700000|2022-01-14 20:55:00|1675.67|1673.27|1674.72|1672.32|1678.04|1675.64|1671.4|1669|0
1642194000000|2022-01-14 21:00:00|1674.96|1672.56|1679.23|1676.83|1680.18|1677.78|1674.96|1672.56|0
1642194300000|2022-01-14 21:05:00|1678.52|1676.12|1678.99|1676.59|1679.7|1677.3|1677.33|1674.93|0
1642194600000|2022-01-14 21:10:00|1679.23|1676.83|1680.18|1677.78|1681.36|1678.96|1678.99|1676.59|0
1642492800000|2022-01-18 08:00:00|1650.38|1647.58|1652.75|1649.95|1654.64|1651.84|1650.38|1647.58|0
1642493100000|2022-01-18 08:05:00|1651.95|1649.55|1648.29|1645.89|1652.31|1649.91|1648.29|1645.89|0
1642493400000|2022-01-18 08:10:00|1647.81|1645.41|1640.95|1638.55|1647.81|1645.41|1639.53|1637.13|0
1642493700000|2022-01-18 08:15:00|1640.71|1638.31|1636.82|1634.42|1640.71|1638.31|1634.33|1631.93|0
1642494000000|2022-01-18 08:20:00|1637.29|1634.89|1634.33|1631.93|1637.64|1635.24|1632.68|1630.28|0
1642494300000|2022-01-18 08:25:00|1634.21|1631.81|1632.24|1629.84|1636.84|1634.44|1630.11|1627.71|0
1642494600000|2022-01-18 08:30:00|1631.89|1629.49|1634.12|1631.72|1634.25|1631.85|1630.24|1627.84|0
1642494900000|2022-01-18 08:35:00|1634.01|1631.61|1635.42|1633.02|1636.61|1634.21|1633.06|1630.66|0
1642495200000|2022-01-18 08:40:00|1635.3|1632.9|1636.84|1634.44|1637.31|1634.91|1632.59|1630.19|0
1642495500000|2022-01-18 08:45:00|1636.95|1634.55|1637.55|1635.15|1637.55|1635.15|1634.95|1632.55|0
1642495800000|2022-01-18 08:50:00|1637.31|1634.91|1638.96|1636.56|1638.96|1636.56|1636.37|1633.97|0
1642496100000|2022-01-18 08:55:00|1638.73|1636.33|1637.19|1634.79|1638.73|1636.33|1636.84|1634.44|0
1642496400000|2022-01-18 09:00:00|1637.07|1634.67|1634.95|1632.55|1638.25|1635.85|1634.24|1631.84|0
1642496700000|2022-01-18 09:05:00|1635.18|1632.78|1630.93|1628.53|1635.18|1632.78|1628.1|1625.7|0
1642497000000|2022-01-18 09:10:00|1630.7|1628.3|1629.75|1627.35|1631.64|1629.24|1628.81|1626.41|0
1642497300000|2022-01-18 09:15:00|1629.63|1627.23|1625.98|1623.58|1629.75|1627.35|1623.38|1620.98|0
1642497600000|2022-01-18 09:20:00|1625.15|1622.75|1619.72|1617.32|1626.45|1624.05|1618.2|1615.8|0
1642497900000|2022-01-18 09:25:00|1619.85|1617.45|1622.55|1620.15|1623.15|1620.75|1617.73|1615.33|0
1642498200000|2022-01-18 09:30:00|1622.44|1620.04|1621.61|1619.21|1624.56|1622.16|1621.61|1619.21|0
1642498500000|2022-01-18 09:35:00|1621.26|1618.86|1621.02|1618.62|1622.67|1620.27|1618.67|1616.27|0
1642498800000|2022-01-18 09:40:00|1621.26|1618.86|1622.55|1620.15|1622.67|1620.27|1616.78|1614.38|0
1642499100000|2022-01-18 09:45:00|1622.2|1619.8|1626.32|1623.92|1626.68|1624.28|1621.73|1619.33|0
1642499400000|2022-01-18 09:50:00|1626.44|1624.04|1627.86|1625.46|1628.8|1626.4|1626.21|1623.81|0
1642499700000|2022-01-18 09:55:00|1627.97|1625.57|1625.73|1623.33|1628.09|1625.69|1624.79|1622.39|0
1642500000000|2022-01-18 10:00:00|1625.5|1623.1|1627.15|1624.75|1629.27|1626.87|1625.5|1623.1|0
1642500300000|2022-01-18 10:05:00|1626.91|1624.51|1627.38|1624.98|1628.09|1625.69|1625.73|1623.33|0
1642500600000|2022-01-18 10:10:00|1627.62|1625.22|1630.68|1628.28|1630.92|1628.52|1627.38|1624.98|0
1642500900000|2022-01-18 10:15:00|1630.45|1628.05|1627.62|1625.22|1630.68|1628.28|1626.67|1624.27|0
1642501200000|2022-01-18 10:20:00|1627.85|1625.45|1630.21|1627.81|1630.21|1627.81|1627.38|1624.98|0
1642501500000|2022-01-18 10:25:00|1630.68|1628.28|1632.33|1629.93|1633.04|1630.64|1630.21|1627.81|0
1642501800000|2022-01-18 10:30:00|1633.04|1630.64|1630.44|1628.04|1633.28|1630.88|1630.21|1627.81|0
1642502100000|2022-01-18 10:35:00|1630.56|1628.16|1627.72|1625.32|1631.15|1628.75|1627.01|1624.61|0
1642502400000|2022-01-18 10:40:00|1627.95|1625.55|1627.01|1624.61|1628.19|1625.79|1625.12|1622.72|0
1642502700000|2022-01-18 10:45:00|1626.89|1624.49|1626.49|1624.09|1628.42|1626.02|1623.58|1621.18|0
1642503000000|2022-01-18 10:50:00|1626.25|1623.85|1628.61|1626.21|1630.03|1627.63|1626.25|1623.85|0
1642503300000|2022-01-18 10:55:00|1628.72|1626.32|1628.84|1626.44|1629.08|1626.68|1626.72|1624.32|0
1642503600000|2022-01-18 11:00:00|1629.32|1626.92|1624.13|1621.73|1629.32|1626.92|1623.42|1621.02|0
1642503900000|2022-01-18 11:05:00|1623.89|1621.49|1625.78|1623.38|1627.66|1625.26|1623.18|1620.78|0
1642504200000|2022-01-18 11:10:00|1625.54|1623.14|1624.24|1621.84|1626.72|1624.32|1622.71|1620.31|0
1642504500000|2022-01-18 11:15:00|1624.12|1621.72|1627.66|1625.26|1628.37|1625.97|1624.12|1621.72|0
1642504800000|2022-01-18 11:20:00|1628.13|1625.73|1625.65|1623.25|1628.37|1625.97|1625.54|1623.14|0
1642505100000|2022-01-18 11:25:00|1625.54|1623.14|1626.95|1624.55|1627.89|1625.49|1624.12|1621.72|0
1642505400000|2022-01-18 11:30:00|1626.48|1624.08|1626.24|1623.84|1628.37|1625.97|1624.36|1621.96|0
1642505700000|2022-01-18 11:35:00|1626.48|1624.08|1628.36|1625.96|1629.78|1627.38|1626.24|1623.84|0
1642506000000|2022-01-18 11:40:00|1628.84|1626.44|1629.31|1626.91|1629.78|1627.38|1627.42|1625.02|0
1642506300000|2022-01-18 11:45:00|1629.54|1627.14|1630.01|1627.61|1631.19|1628.79|1629.07|1626.67|0
1642506600000|2022-01-18 11:50:00|1629.78|1627.38|1627.53|1625.13|1630.01|1627.61|1626.95|1624.55|0
1642506900000|2022-01-18 11:55:00|1627.77|1625.37|1628.83|1626.43|1629.54|1627.14|1627.65|1625.25|0
1642507200000|2022-01-18 12:00:00|1629.07|1626.67|1631.07|1628.67|1632.25|1629.85|1629.07|1626.67|0
1642507500000|2022-01-18 12:05:00|1630.95|1628.55|1633.31|1630.91|1633.31|1630.91|1630.01|1627.61|0
1642507800000|2022-01-18 12:10:00|1633.08|1630.68|1632.13|1629.73|1633.08|1630.68|1630.72|1628.32|0
1642508100000|2022-01-18 12:15:00|1631.89|1629.49|1632.6|1630.2|1633.07|1630.67|1631.42|1629.02|0
1642508400000|2022-01-18 12:20:00|1632.84|1630.44|1632.6|1630.2|1636.14|1633.74|1630.95|1628.55|0
1642508700000|2022-01-18 12:25:00|1632.84|1630.44|1635.67|1633.27|1635.67|1633.27|1632.84|1630.44|0
1642509000000|2022-01-18 12:30:00|1635.43|1633.03|1631.65|1629.25|1635.9|1633.5|1630.95|1628.55|0
1642509300000|2022-01-18 12:35:00|1631.89|1629.49|1633.3|1630.9|1633.78|1631.38|1630.95|1628.55|0
1642509600000|2022-01-18 12:40:00|1633.07|1630.67|1632.83|1630.43|1633.3|1630.9|1631.65|1629.25|0
1642509900000|2022-01-18 12:45:00|1632.6|1630.2|1637.08|1634.68|1639.2|1636.8|1632.6|1630.2|0
1642510200000|2022-01-18 12:50:00|1636.84|1634.44|1637.55|1635.15|1639.08|1636.68|1636.61|1634.21|0
1642510500000|2022-01-18 12:55:00|1637.79|1635.39|1638.49|1636.09|1639.55|1637.15|1637.31|1634.91|0
1642510800000|2022-01-18 13:00:00|1638.97|1636.57|1636.37|1633.97|1639.08|1636.68|1635.9|1633.5|0
1642511100000|2022-01-18 13:05:00|1635.9|1633.5|1635.66|1633.26|1637.31|1634.91|1635.66|1633.26|0
1642511400000|2022-01-18 13:10:00|1635.89|1633.49|1635.66|1633.26|1636.6|1634.2|1635.19|1632.79|0
1642511700000|2022-01-18 13:15:00|1635.42|1633.02|1630.23|1627.83|1635.42|1633.02|1629.29|1626.89|0
1642512000000|2022-01-18 13:20:00|1629.52|1627.12|1629.52|1627.12|1632.59|1630.19|1629.05|1626.65|0
1642512300000|2022-01-18 13:25:00|1629.76|1627.36|1633.77|1631.37|1633.88|1631.48|1629.76|1627.36|0
1642512600000|2022-01-18 13:30:00|1633.88|1631.48|1636.83|1634.43|1638.72|1636.32|1633.88|1631.48|0
1642512900000|2022-01-18 13:35:00|1636.13|1633.73|1634|1631.6|1638.25|1635.85|1633.53|1631.13|0
1642513200000|2022-01-18 13:40:00|1633.53|1631.13|1631.87|1629.47|1634.24|1631.84|1629.75|1627.35|0
1642513500000|2022-01-18 13:45:00|1632.11|1629.71|1633.05|1630.65|1635.18|1632.78|1631.64|1629.24|0
1642513800000|2022-01-18 13:50:00|1633.29|1630.89|1635.41|1633.01|1635.65|1633.25|1633.29|1630.89|0
1642514100000|2022-01-18 13:55:00|1635.18|1632.78|1636.59|1634.19|1637.06|1634.66|1634.47|1632.07|0
1642514400000|2022-01-18 14:00:00|1636.36|1633.96|1637.06|1634.66|1637.54|1635.14|1635.17|1632.77|0
1642514700000|2022-01-18 14:05:00|1637.3|1634.9|1636.59|1634.19|1637.3|1634.9|1634.47|1632.07|0
1642515000000|2022-01-18 14:10:00|1636.83|1634.43|1634.7|1632.3|1637.3|1634.9|1633.52|1631.12|0
1642515300000|2022-01-18 14:15:00|1635.17|1632.77|1631.39|1628.99|1635.64|1633.24|1630.45|1628.05|0
1642515600000|2022-01-18 14:20:00|1630.92|1628.52|1633.63|1631.23|1633.75|1631.35|1630.45|1628.05|0
1642515900000|2022-01-18 14:25:00|1633.99|1631.59|1628.8|1626.4|1635.41|1633.01|1628.67|1626.27|0
1642516200000|2022-01-18 14:30:00|1629.27|1626.87|1619.6|1617.2|1630.21|1627.81|1618.89|1616.49|0
1642516500000|2022-01-18 14:35:00|1619.36|1616.96|1614.65|1612.25|1620.54|1618.14|1610.18|1607.78|0
1642516800000|2022-01-18 14:40:00|1614.89|1612.49|1620.01|1617.61|1625.61|1623.21|1607.9|1605.5|0
1642517100000|2022-01-18 14:45:00|1620.49|1618.09|1612.95|1610.55|1621.66|1619.26|1609.41|1607.01|0
1642517400000|2022-01-18 14:50:00|1612|1609.6|1613.06|1610.66|1613.89|1611.49|1607.53|1605.13|0
1642517700000|2022-01-18 14:55:00|1612.12|1609.72|1614.83|1612.43|1615.53|1613.13|1605.41|1603.01|0
1642518000000|2022-01-18 15:00:00|1611.3|1608.9|1610.59|1608.19|1615.06|1612.66|1608.23|1605.83|0
1642518300000|2022-01-18 15:05:00|1610.82|1608.42|1623.78|1621.38|1624.02|1621.62|1610.82|1608.42|0
1642518600000|2022-01-18 15:10:00|1623.54|1621.14|1617.89|1615.49|1627.79|1625.39|1617.89|1615.49|0
1642518900000|2022-01-18 15:15:00|1617.42|1615.02|1615.29|1612.89|1624.25|1621.85|1615.29|1612.89|0
1642519200000|2022-01-18 15:20:00|1616|1613.6|1620.71|1618.31|1620.71|1618.31|1613.41|1611.01|0
1642519500000|2022-01-18 15:25:00|1619.77|1617.37|1623.07|1620.67|1623.31|1620.91|1616.71|1614.31|0
1642519800000|2022-01-18 15:30:00|1623.3|1620.9|1616.23|1613.83|1623.54|1621.14|1615.06|1612.66|0
1642520100000|2022-01-18 15:35:00|1615.76|1613.36|1611.52|1609.12|1617.29|1614.89|1611.29|1608.89|0
1642520400000|2022-01-18 15:40:00|1611.99|1609.59|1618.35|1615.95|1618.82|1616.42|1610.82|1608.42|0
1642520700000|2022-01-18 15:45:00|1618.12|1615.72|1613.64|1611.24|1620.47|1618.07|1612.23|1609.83|0
1642521000000|2022-01-18 15:50:00|1613.87|1611.47|1608.93|1606.53|1614.11|1611.71|1608.93|1606.53|0
1642521300000|2022-01-18 15:55:00|1608.69|1606.29|1609.16|1606.76|1611.05|1608.65|1606.34|1603.94|0
1642521600000|2022-01-18 16:00:00|1608.8|1606.4|1609.87|1607.47|1611.52|1609.12|1606.34|1603.94|0
1642521900000|2022-01-18 16:05:00|1610.1|1607.7|1605.63|1603.23|1611.75|1609.35|1602.34|1599.94|0
1642522200000|2022-01-18 16:10:00|1606.34|1603.94|1609.16|1606.76|1609.16|1606.76|1604.45|1602.05|0
1642522500000|2022-01-18 16:15:00|1608.92|1606.52|1612.22|1609.82|1613.16|1610.76|1608.69|1606.29|0
1642522800000|2022-01-18 16:20:00|1611.98|1609.58|1609.28|1606.88|1611.98|1609.58|1608.34|1605.94|0
1642523100000|2022-01-18 16:25:00|1609.05|1606.65|1607.87|1605.47|1609.99|1607.59|1606.46|1604.06|0
1642523400000|2022-01-18 16:30:00|1607.4|1605|1600.45|1598.05|1607.4|1605|1599.16|1596.76|0
1642523700000|2022-01-18 16:35:00|1601.04|1598.64|1610.93|1608.53|1611.17|1608.77|1600.1|1597.7|0
1642524000000|2022-01-18 16:40:00|1610.69|1608.29|1610.93|1608.53|1613.99|1611.59|1609.05|1606.65|0
1642524300000|2022-01-18 16:45:00|1611.64|1609.24|1614.46|1612.06|1615.64|1613.24|1611.16|1608.76|0
1642524600000|2022-01-18 16:50:00|1614.7|1612.3|1614.23|1611.83|1619.18|1616.78|1613.99|1611.59|0
1642524900000|2022-01-18 16:55:00|1613.99|1611.59|1613.52|1611.12|1614.7|1612.3|1611.63|1609.23|0
1642525200000|2022-01-18 17:00:00|1613.28|1610.88|1603.86|1601.46|1614.93|1612.53|1603.62|1601.22|0
1642525500000|2022-01-18 17:05:00|1603.39|1600.99|1603.86|1601.46|1604.09|1601.69|1600.8|1598.4|0
1642525800000|2022-01-18 17:10:00|1603.74|1601.34|1606.21|1603.81|1606.68|1604.28|1602.44|1600.04|0
1642526100000|2022-01-18 17:15:00|1606.45|1604.05|1607.15|1604.75|1609.27|1606.87|1602.91|1600.51|0
1642526400000|2022-01-18 17:20:00|1606.92|1604.52|1601.26|1598.86|1608.09|1605.69|1600.32|1597.92|0
1642526700000|2022-01-18 17:25:00|1601.5|1599.1|1601.5|1599.1|1602.21|1599.81|1599.15|1596.75|0
1642527000000|2022-01-18 17:30:00|1601.26|1598.86|1602.44|1600.04|1603.38|1600.98|1596.56|1594.16|0
1642527300000|2022-01-18 17:35:00|1602.67|1600.27|1599.61|1597.21|1603.15|1600.75|1597.97|1595.57|0
1642527600000|2022-01-18 17:40:00|1599.38|1596.98|1598.91|1596.51|1602.44|1600.04|1598.44|1596.04|0
1642527900000|2022-01-18 17:45:00|1598.67|1596.27|1593.96|1591.56|1600.55|1598.15|1593.73|1591.33|0
1642528200000|2022-01-18 17:50:00|1594.67|1592.27|1593.02|1590.62|1597.26|1594.86|1592.55|1590.15|0
1642528500000|2022-01-18 17:55:00|1593.26|1590.86|1591.61|1589.21|1595.37|1592.97|1590.9|1588.5|0
1642528800000|2022-01-18 18:00:00|1591.37|1588.97|1591.37|1588.97|1593.49|1591.09|1588.79|1586.39|0
1642529100000|2022-01-18 18:05:00|1591.14|1588.74|1594.67|1592.27|1594.67|1592.27|1589.26|1586.86|0
1642529400000|2022-01-18 18:10:00|1594.19|1591.79|1597.49|1595.09|1598.19|1595.79|1593.02|1590.62|0
1642529700000|2022-01-18 18:15:00|1597.25|1594.85|1598.43|1596.03|1600.78|1598.38|1595.61|1593.21|0
1642530000000|2022-01-18 18:20:00|1597.96|1595.56|1592.54|1590.14|1598.43|1596.03|1591.13|1588.73|0
1642530300000|2022-01-18 18:25:00|1593.02|1590.62|1594.19|1591.79|1594.66|1592.26|1590.43|1588.03|0
1642530600000|2022-01-18 18:30:00|1593.96|1591.56|1595.6|1593.2|1595.84|1593.44|1591.6|1589.2|0
1642530900000|2022-01-18 18:35:00|1595.37|1592.97|1599.6|1597.2|1600.31|1597.91|1594.89|1592.49|0
1642531200000|2022-01-18 18:40:00|1599.36|1596.96|1603.24|1600.84|1603.6|1601.2|1598.42|1596.02|0
1642531500000|2022-01-18 18:45:00|1602.89|1600.49|1600.18|1597.78|1605.01|1602.61|1599.36|1596.96|0
1642531800000|2022-01-18 18:50:00|1600.3|1597.9|1599.36|1596.96|1603.83|1601.43|1598.42|1596.02|0
1642532100000|2022-01-18 18:55:00|1599.83|1597.43|1604.3|1601.9|1605.95|1603.55|1599.13|1596.73|0
1642532400000|2022-01-18 19:00:00|1603.95|1601.55|1605.72|1603.32|1608.31|1605.91|1603.83|1601.43|0
1642532700000|2022-01-18 19:05:00|1605.95|1603.55|1605.71|1603.31|1608.54|1606.14|1604.77|1602.37|0
1642533000000|2022-01-18 19:10:00|1605.95|1603.55|1604.06|1601.66|1608.07|1605.67|1604.06|1601.66|0
1642533300000|2022-01-18 19:15:00|1603.94|1601.54|1608.3|1605.9|1608.77|1606.37|1603.94|1601.54|0
1642533600000|2022-01-18 19:20:00|1608.54|1606.14|1603.36|1600.96|1608.54|1606.14|1602.89|1600.49|0
1642533900000|2022-01-18 19:25:00|1603.12|1600.72|1605|1602.6|1605.95|1603.55|1600.77|1598.37|0
1642534200000|2022-01-18 19:30:00|1604.77|1602.37|1611.6|1609.2|1613.96|1611.56|1604.53|1602.13|0
1642534500000|2022-01-18 19:35:00|1610.89|1608.49|1612.54|1610.14|1614.3|1611.9|1610.89|1608.49|0
1642534800000|2022-01-18 19:40:00|1612.78|1610.38|1610.65|1608.25|1614.19|1611.79|1610.42|1608.02|0
1642535100000|2022-01-18 19:45:00|1610.42|1608.02|1615.6|1613.2|1616.55|1614.15|1610.18|1607.78|0
1642535400000|2022-01-18 19:50:00|1615.84|1613.44|1619.37|1616.97|1621.02|1618.62|1615.6|1613.2|0
1642535700000|2022-01-18 19:55:00|1619.84|1617.44|1617.01|1614.61|1620.55|1618.15|1616.54|1614.14|0
1642536000000|2022-01-18 20:00:00|1616.54|1614.14|1611.36|1608.96|1618.66|1616.26|1610.41|1608.01|0
1642536300000|2022-01-18 20:05:00|1611.59|1609.19|1610.88|1608.48|1613.71|1611.31|1609.24|1606.84|0
1642536600000|2022-01-18 20:10:00|1610.41|1608.01|1610.18|1607.78|1613.24|1610.84|1609.23|1606.83|0
1642536900000|2022-01-18 20:15:00|1609.23|1606.83|1599.81|1597.41|1609.23|1606.83|1597.46|1595.06|0
1642537200000|2022-01-18 20:20:00|1600.28|1597.88|1604.05|1601.65|1604.76|1602.36|1598.87|1596.47|0
1642537500000|2022-01-18 20:25:00|1604.28|1601.88|1603.11|1600.71|1604.75|1602.35|1600.75|1598.35|0
1642537800000|2022-01-18 20:30:00|1603.58|1601.18|1600.52|1598.12|1605.22|1602.82|1600.28|1597.88|0
1642538100000|2022-01-18 20:35:00|1600.99|1598.59|1599.34|1596.94|1601.46|1599.06|1597.22|1594.82|0
1642538400000|2022-01-18 20:40:00|1599.45|1597.05|1591.18|1588.78|1599.81|1597.41|1590.27|1587.87|0
1642538700000|2022-01-18 20:45:00|1590.71|1588.31|1597.88|1595.48|1597.88|1595.48|1590.71|1588.31|0
1642539000000|2022-01-18 20:50:00|1596.59|1594.19|1587.88|1585.48|1603.18|1600.78|1587.88|1585.48|0
1642539300000|2022-01-18 20:55:00|1588.35|1585.95|1598.94|1596.54|1598.94|1596.54|1587.88|1585.48|0
1642539600000|2022-01-18 21:00:00|1599.41|1597.01|1597.29|1594.89|1599.41|1597.01|1594.94|1592.54|0
1642539900000|2022-01-18 21:05:00|1596.58|1594.18|1596.58|1594.18|1597.52|1595.12|1595.41|1593.01|0
1642540200000|2022-01-18 21:10:00|1596.82|1594.42|1598.93|1596.53|1599.41|1597.01|1596.35|1593.95|0
1642540500000|2022-01-18 21:15:00|1599.37|1596.57|1599.72|1596.92|1600.78|1597.98|1598.78|1595.98|0
1642540800000|2022-01-18 21:20:00|1599.84|1597.04|1602.19|1599.39|1602.43|1599.63|1599.84|1597.04|0
1642541100000|2022-01-18 21:25:00|1601.96|1599.16|1600.31|1597.51|1602.66|1599.86|1600.31|1597.51|0
1642541400000|2022-01-18 21:30:00|1600.54|1597.74|1600.31|1597.51|1600.78|1597.98|1599.84|1597.04|0
1642541700000|2022-01-18 21:35:00|1600.42|1597.62|1600.54|1597.74|1600.78|1597.98|1599.84|1597.04|0
1642542000000|2022-01-18 21:40:00|1600.42|1597.62|1602.66|1599.86|1602.77|1599.97|1600.31|1597.51|0
1642542300000|2022-01-18 21:45:00|1603.13|1600.33|1603.83|1601.03|1604.31|1601.51|1603.13|1600.33|0
1642542600000|2022-01-18 21:50:00|1603.36|1600.56|1603.36|1600.56|1603.95|1601.15|1602.42|1599.62|0
1642542900000|2022-01-18 21:55:00|1603.6|1600.8|1603.57|1600.77|1604.07|1601.27|1603|1600.2|0
1642543200000|2022-01-18 22:00:00|1603.43|1600.63|1603.61|1600.81|1603.67|1600.87|1603.23|1600.43|0
1642543500000|2022-01-18 22:05:00|1603.57|1600.77|1603.4|1600.6|1603.61|1600.81|1603.4|1600.6|0
1642543800000|2022-01-18 22:10:00|1603.5|1600.7|1603.42|1600.62|1603.57|1600.77|1603.4|1600.6|0
1642544100000|2022-01-18 22:15:00|1603.53|1600.73|1603.37|1600.57|1603.6|1600.8|1603.37|1600.57|0
1642544400000|2022-01-18 22:20:00|1603.29|1600.49|1603.67|1600.87|1603.7|1600.9|1603.29|1600.49|0
1642544700000|2022-01-18 22:25:00|1603.63|1600.83|1603.67|1600.87|1603.7|1600.9|1603.63|1600.83|0
1642545000000|2022-01-18 22:30:00|1603.66|1600.86|1603.66|1600.86|1603.66|1600.86|1603.66|1600.86|0
1642545300000|2022-01-18 22:35:00|1603.7|1600.9|1603.66|1600.86|1603.7|1600.9|1603.66|1600.86|0
1642545600000|2022-01-18 22:40:00|1603.47|1600.67|1603.47|1600.67|1603.51|1600.71|1603.47|1600.67|0
1642545900000|2022-01-18 22:45:00|1603.51|1600.71|1603.54|1600.74|1603.58|1600.78|1603.51|1600.71|0
1642546200000|2022-01-18 22:50:00|1603.51|1600.71|1603.43|1600.63|1603.51|1600.71|1603.43|1600.63|0
1642546500000|2022-01-18 22:55:00|1603.47|1600.67|1603.51|1600.71|1603.54|1600.74|1603.47|1600.67|0
1642546800000|2022-01-18 23:00:00|1605.82|1603.02|1605|1602.2|1606.29|1603.49|1603.23|1600.43|0
1642547100000|2022-01-18 23:05:00|1605.34|1602.54|1604.52|1601.72|1605.34|1602.54|1603.82|1601.02|0
1642547400000|2022-01-18 23:10:00|1604.76|1601.96|1606.17|1603.37|1606.88|1604.08|1604.29|1601.49|0
1642547700000|2022-01-18 23:15:00|1605.93|1603.13|1601.93|1599.13|1605.93|1603.13|1601.93|1599.13|0
1642548000000|2022-01-18 23:20:00|1602.4|1599.6|1602.87|1600.07|1604.29|1601.49|1601.22|1598.42|0
1642548300000|2022-01-18 23:25:00|1603.11|1600.31|1602.16|1599.36|1604.05|1601.25|1602.16|1599.36|0
1642548600000|2022-01-18 23:30:00|1602.4|1599.6|1599.92|1597.12|1602.87|1600.07|1598.63|1595.83|0
1642548900000|2022-01-18 23:35:00|1600.04|1597.24|1598.87|1596.07|1600.04|1597.24|1598.16|1595.36|0
1642549200000|2022-01-18 23:40:00|1598.63|1595.83|1598.16|1595.36|1600.04|1597.24|1598.16|1595.36|0
1642549500000|2022-01-18 23:45:00|1598.27|1595.47|1598.39|1595.59|1599.57|1596.77|1598.27|1595.47|0
1642549800000|2022-01-18 23:50:00|1598.63|1595.83|1597.45|1594.65|1598.63|1595.83|1595.8|1593|0
1642550100000|2022-01-18 23:55:00|1597.22|1594.42|1595.33|1592.53|1597.45|1594.65|1595.1|1592.3|0
1642550400000|2022-01-19 00:00:00|1595.57|1592.77|1598.5|1595.7|1599.1|1596.3|1595.33|1592.53|0
1642550700000|2022-01-19 00:05:00|1598.86|1596.06|1597.92|1595.12|1599.57|1596.77|1596.51|1593.71|0
1642551000000|2022-01-19 00:10:00|1597.68|1594.88|1594.39|1591.59|1597.68|1594.88|1593.68|1590.88|0
1642551300000|2022-01-19 00:15:00|1594.03|1591.23|1595.56|1592.76|1596.5|1593.7|1593.92|1591.12|0
1642551600000|2022-01-19 00:20:00|1595.91|1593.11|1596.03|1593.23|1597.21|1594.41|1595.44|1592.64|0
1642551900000|2022-01-19 00:25:00|1595.8|1593|1594.97|1592.17|1596.74|1593.94|1594.86|1592.06|0
1642552200000|2022-01-19 00:30:00|1594.86|1592.06|1595.56|1592.76|1597.68|1594.88|1594.86|1592.06|0
1642552500000|2022-01-19 00:35:00|1595.8|1593|1594.38|1591.58|1595.8|1593|1593.21|1590.41|0
1642552800000|2022-01-19 00:40:00|1594.26|1591.46|1593.21|1590.41|1594.85|1592.05|1592.97|1590.17|0
1642553100000|2022-01-19 00:45:00|1593.32|1590.52|1590.62|1587.82|1593.91|1591.11|1590.62|1587.82|0
1642553400000|2022-01-19 00:50:00|1590.85|1588.05|1591.09|1588.29|1592.03|1589.23|1589.44|1586.64|0
1642553700000|2022-01-19 00:55:00|1590.85|1588.05|1592.73|1589.93|1593.2|1590.4|1590.85|1588.05|0
1642554000000|2022-01-19 01:00:00|1593.67|1590.87|1594.61|1591.81|1595.08|1592.28|1592.5|1589.7|0
1642554300000|2022-01-19 01:05:00|1594.72|1591.92|1597.67|1594.87|1598.61|1595.81|1593.44|1590.64|0
1642554600000|2022-01-19 01:10:00|1598.14|1595.34|1599.9|1597.1|1600.96|1598.16|1597.67|1594.87|0
1642554900000|2022-01-19 01:15:00|1599.79|1596.99|1599.31|1596.51|1602.02|1599.22|1599.31|1596.51|0
1642555200000|2022-01-19 01:20:00|1599.19|1596.39|1599.78|1596.98|1600.13|1597.33|1598.14|1595.34|0
1642555500000|2022-01-19 01:25:00|1600.02|1597.22|1601.2|1598.4|1603.55|1600.75|1600.02|1597.22|0
1642555800000|2022-01-19 01:30:00|1601.54|1598.74|1601.07|1598.27|1604.26|1601.46|1601.07|1598.27|0
1642556100000|2022-01-19 01:35:00|1601.43|1598.63|1600.72|1597.92|1602.37|1599.57|1600.25|1597.45|0
1642556400000|2022-01-19 01:40:00|1600.84|1598.04|1598.6|1595.8|1602.37|1599.57|1598.6|1595.8|0
1642556700000|2022-01-19 01:45:00|1598.84|1596.04|1595.07|1592.27|1601.43|1598.63|1594.13|1591.33|0
1642557000000|2022-01-19 01:50:00|1594.84|1592.04|1593.42|1590.62|1596.48|1593.68|1593.42|1590.62|0
1642557300000|2022-01-19 01:55:00|1593.66|1590.86|1593.42|1590.62|1594.13|1591.33|1592.48|1589.68|0
1642557600000|2022-01-19 02:00:00|1593.54|1590.74|1594.48|1591.68|1595.42|1592.62|1592.48|1589.68|0
1642557900000|2022-01-19 02:05:00|1595.3|1592.5|1596.24|1593.44|1597.89|1595.09|1595.3|1592.5|0
1642558200000|2022-01-19 02:10:00|1596.01|1593.21|1599.3|1596.5|1599.3|1596.5|1596.01|1593.21|0
1642558500000|2022-01-19 02:15:00|1599.54|1596.74|1600.01|1597.21|1601.18|1598.38|1599.07|1596.27|0
1642558800000|2022-01-19 02:20:00|1600.12|1597.32|1598.83|1596.03|1600.12|1597.32|1598.12|1595.32|0
1642559100000|2022-01-19 02:25:00|1598.94|1596.14|1599.77|1596.97|1600.71|1597.91|1598.83|1596.03|0
1642559400000|2022-01-19 02:30:00|1599.53|1596.73|1597.41|1594.61|1600.24|1597.44|1597.29|1594.49|0
1642559700000|2022-01-19 02:35:00|1597.29|1594.49|1594.83|1592.03|1598|1595.2|1593.88|1591.08|0
1642560000000|2022-01-19 02:40:00|1595.06|1592.26|1591.3|1588.5|1595.77|1592.97|1590.59|1587.79|0
1642560300000|2022-01-19 02:45:00|1591.06|1588.26|1586.83|1584.03|1591.53|1588.73|1585.89|1583.09|0
1642560600000|2022-01-19 02:50:00|1586.59|1583.79|1584.95|1582.15|1588.94|1586.14|1582.13|1579.33|0
1642560900000|2022-01-19 02:55:00|1585.18|1582.38|1587.06|1584.26|1588.24|1585.44|1585.06|1582.26|0
1642561200000|2022-01-19 03:00:00|1587.3|1584.5|1586.12|1583.32|1587.77|1584.97|1585.06|1582.26|0
1642561500000|2022-01-19 03:05:00|1586.35|1583.55|1583.06|1580.26|1587.06|1584.26|1582.59|1579.79|0
1642561800000|2022-01-19 03:10:00|1583.18|1580.38|1583.3|1580.5|1585.41|1582.61|1582.59|1579.79|0
1642562100000|2022-01-19 03:15:00|1583.17|1580.37|1585.41|1582.61|1587.53|1584.73|1582.59|1579.79|0
1642562400000|2022-01-19 03:20:00|1585.18|1582.38|1580.94|1578.14|1585.41|1582.61|1580.47|1577.67|0
1642562700000|2022-01-19 03:25:00|1580.71|1577.91|1581.41|1578.61|1581.41|1578.61|1579.77|1576.97|0
1642563000000|2022-01-19 03:30:00|1581.18|1578.38|1578.71|1575.91|1583.53|1580.73|1578.59|1575.79|0
1642563300000|2022-01-19 03:35:00|1578.83|1576.03|1580|1577.2|1580.71|1577.91|1578.47|1575.67|0
1642563600000|2022-01-19 03:40:00|1580.24|1577.44|1580|1577.2|1580.47|1577.67|1576.95|1574.15|0
1642563900000|2022-01-19 03:45:00|1579.77|1576.97|1578.35|1575.55|1580|1577.2|1577.89|1575.09|0
1642564200000|2022-01-19 03:50:00|1578.23|1575.43|1579.76|1576.96|1579.76|1576.96|1577.65|1574.85|0
1642564500000|2022-01-19 03:55:00|1580|1577.2|1579.53|1576.73|1580.23|1577.43|1578.59|1575.79|0
1642564800000|2022-01-19 04:00:00|1579.76|1576.96|1581.52|1578.72|1582.11|1579.31|1579.29|1576.49|0
1642565100000|2022-01-19 04:05:00|1581.64|1578.84|1580.23|1577.43|1581.87|1579.07|1580.23|1577.43|0
1642565400000|2022-01-19 04:10:00|1580.7|1577.9|1579.17|1576.37|1580.93|1578.13|1578.58|1575.78|0
1642565700000|2022-01-19 04:15:00|1579.05|1576.25|1576.94|1574.14|1579.29|1576.49|1576.94|1574.14|0
1642566000000|2022-01-19 04:20:00|1577.17|1574.37|1577.64|1574.84|1578.35|1575.55|1577.17|1574.37|0
1642566300000|2022-01-19 04:25:00|1577.88|1575.08|1580.22|1577.42|1580.46|1577.66|1577.88|1575.08|0
1642566600000|2022-01-19 04:30:00|1579.99|1577.19|1580.81|1578.01|1581.87|1579.07|1579.99|1577.19|0
1642566900000|2022-01-19 04:35:00|1580.69|1577.89|1579.99|1577.19|1580.93|1578.13|1579.75|1576.95|0
1642567200000|2022-01-19 04:40:00|1580.22|1577.42|1578.81|1576.01|1580.22|1577.42|1578.34|1575.54|0
1642567500000|2022-01-19 04:45:00|1578.58|1575.78|1577.87|1575.07|1579.99|1577.19|1577.64|1574.84|0
1642567800000|2022-01-19 04:50:00|1577.64|1574.84|1575.4|1572.6|1577.75|1574.95|1574.82|1572.02|0
1642568100000|2022-01-19 04:55:00|1575.52|1572.72|1571.29|1568.49|1576.23|1573.43|1570.36|1567.56|0
1642568400000|2022-01-19 05:00:00|1570.83|1568.03|1571.06|1568.26|1571.76|1568.96|1569.89|1567.09|0
1642568700000|2022-01-19 05:05:00|1570.94|1568.14|1571.53|1568.73|1572.7|1569.9|1570.35|1567.55|0
1642569000000|2022-01-19 05:10:00|1571.41|1568.61|1572.46|1569.66|1572.7|1569.9|1569.18|1566.38|0
1642569300000|2022-01-19 05:15:00|1572.58|1569.78|1571.06|1568.26|1572.7|1569.9|1570.82|1568.02|0
1642569600000|2022-01-19 05:20:00|1570.82|1568.02|1569.18|1566.38|1570.82|1568.02|1568|1565.2|0
1642569900000|2022-01-19 05:25:00|1568.94|1566.14|1568.24|1565.44|1570.12|1567.32|1567.77|1564.97|0
1642570200000|2022-01-19 05:30:00|1568.47|1565.67|1568.35|1565.55|1570.58|1567.78|1568.24|1565.44|0
1642570500000|2022-01-19 05:35:00|1568.24|1565.44|1570.11|1567.31|1571.52|1568.72|1568|1565.2|0
1642570800000|2022-01-19 05:40:00|1569.88|1567.08|1567.88|1565.08|1570.11|1567.31|1567.88|1565.08|0
1642571100000|2022-01-19 05:45:00|1568|1565.2|1567.76|1564.96|1568.7|1565.9|1567.76|1564.96|0
1642571400000|2022-01-19 05:50:00|1568|1565.2|1570.11|1567.31|1571.28|1568.48|1567.76|1564.96|0
1642571700000|2022-01-19 05:55:00|1570.34|1567.54|1571.52|1568.72|1571.99|1569.19|1568.7|1565.9|0
1642572000000|2022-01-19 06:00:00|1571.75|1568.95|1573.39|1570.59|1573.86|1571.06|1568.93|1566.13|0
1642572300000|2022-01-19 06:05:00|1573.16|1570.36|1573.97|1571.17|1576.09|1573.29|1572.69|1569.89|0
1642572600000|2022-01-19 06:10:00|1573.86|1571.06|1574.44|1571.64|1576.21|1573.41|1573.86|1571.06|0
1642572900000|2022-01-19 06:15:00|1575.03|1572.23|1575.27|1572.47|1575.27|1572.47|1573.39|1570.59|0
1642573200000|2022-01-19 06:20:00|1575.03|1572.23|1576.55|1573.75|1577.38|1574.58|1574.91|1572.11|0
1642573500000|2022-01-19 06:25:00|1576.67|1573.87|1574.8|1572|1577.38|1574.58|1574.09|1571.29|0
1642573800000|2022-01-19 06:30:00|1574.56|1571.76|1570.8|1568|1574.67|1571.87|1570.57|1567.77|0
1642574100000|2022-01-19 06:35:00|1570.92|1568.12|1573.85|1571.05|1573.85|1571.05|1570.33|1567.53|0
1642574400000|2022-01-19 06:40:00|1573.97|1571.17|1574.56|1571.76|1576.44|1573.64|1572.68|1569.88|0
1642574700000|2022-01-19 06:45:00|1574.67|1571.87|1575.14|1572.34|1575.96|1573.16|1574.43|1571.63|0
1642575000000|2022-01-19 06:50:00|1575.03|1572.23|1573.85|1571.05|1575.26|1572.46|1573.85|1571.05|0
1642575300000|2022-01-19 06:55:00|1574.08|1571.28|1571.74|1568.94|1574.79|1571.99|1571.74|1568.94|0
1642575600000|2022-01-19 07:00:00|1571.5|1568.7|1571.38|1568.58|1573.02|1570.22|1567.75|1564.95|0
1642575900000|2022-01-19 07:05:00|1571.74|1568.94|1569.86|1567.06|1573.14|1570.34|1567.98|1565.18|0
1642576200000|2022-01-19 07:10:00|1569.97|1567.17|1568.68|1565.88|1569.97|1567.17|1567.86|1565.06|0
1642576500000|2022-01-19 07:15:00|1568.79|1565.99|1570.44|1567.64|1571.61|1568.81|1568.21|1565.41|0
1642576800000|2022-01-19 07:20:00|1570.32|1567.52|1568.21|1565.41|1570.32|1567.52|1567.74|1564.94|0
1642577100000|2022-01-19 07:25:00|1567.98|1565.18|1567.74|1564.94|1569.03|1566.23|1567.74|1564.94|0
1642577400000|2022-01-19 07:30:00|1567.85|1565.05|1570.09|1567.29|1571.02|1568.22|1567.74|1564.94|0
1642577700000|2022-01-19 07:35:00|1569.85|1567.05|1569.96|1567.16|1570.79|1567.99|1568.44|1565.64|0
1642578000000|2022-01-19 07:40:00|1569.61|1566.81|1568.44|1565.64|1571.49|1568.69|1567.74|1564.94|0
1642578300000|2022-01-19 07:45:00|1568.67|1565.87|1569.85|1567.05|1571.26|1568.46|1567.74|1564.94|0
1642578600000|2022-01-19 07:50:00|1569.97|1567.17|1571.41|1568.61|1571.65|1568.85|1568.86|1566.06|0
1642578900000|2022-01-19 07:55:00|1571.18|1568.38|1570.01|1567.21|1571.18|1568.38|1566.02|1563.22|0
1642579200000|2022-01-19 08:00:00|1570.71|1567.91|1568.83|1566.03|1573.64|1570.84|1565.08|1562.28|0
1642579500000|2022-01-19 08:05:00|1568.4|1566|1576.72|1574.32|1576.84|1574.44|1568.4|1566|0
1642579800000|2022-01-19 08:10:00|1576.61|1574.21|1578.72|1576.32|1581.07|1578.67|1576.49|1574.09|0
1642580100000|2022-01-19 08:15:00|1579.43|1577.03|1581.3|1578.9|1581.3|1578.9|1577.78|1575.38|0
1642580400000|2022-01-19 08:20:00|1581.77|1579.37|1580.83|1578.43|1582.24|1579.84|1576.72|1574.32|0
1642580700000|2022-01-19 08:25:00|1581.54|1579.14|1578.36|1575.96|1582.24|1579.84|1577.54|1575.14|0
1642581000000|2022-01-19 08:30:00|1578.48|1576.08|1583.41|1581.01|1584.59|1582.19|1578.01|1575.61|0
1642581300000|2022-01-19 08:35:00|1583.18|1580.78|1588.11|1585.71|1588.35|1585.95|1582|1579.6|0
1642581600000|2022-01-19 08:40:00|1587.88|1585.48|1587.64|1585.24|1589.29|1586.89|1586.23|1583.83|0
1642581900000|2022-01-19 08:45:00|1587.75|1585.35|1589.28|1586.88|1590.46|1588.06|1586.93|1584.53|0
1642582200000|2022-01-19 08:50:00|1589.05|1586.65|1594.22|1591.82|1594.46|1592.06|1588.34|1585.94|0
1642582500000|2022-01-19 08:55:00|1594.1|1591.7|1594.45|1592.05|1595.16|1592.76|1593.04|1590.64|0
1642582800000|2022-01-19 09:00:00|1593.98|1591.58|1594.69|1592.29|1595.63|1593.23|1591.51|1589.11|0
1642583100000|2022-01-19 09:05:00|1595.04|1592.64|1593.62|1591.22|1596.33|1593.93|1593.28|1590.88|0
1642583400000|2022-01-19 09:10:00|1595.16|1592.76|1591.86|1589.46|1595.16|1592.76|1591.86|1589.46|0
1642583700000|2022-01-19 09:15:00|1591.63|1589.23|1596.1|1593.7|1596.33|1593.93|1591.63|1589.23|0
1642584000000|2022-01-19 09:20:00|1595.86|1593.46|1592.38|1589.98|1595.86|1593.46|1592.15|1589.75|0
1642584300000|2022-01-19 09:25:00|1592.15|1589.75|1589.32|1586.92|1593.09|1590.69|1589.32|1586.92|0
1642584600000|2022-01-19 09:30:00|1589.56|1587.16|1592.96|1590.56|1593.08|1590.68|1587.68|1585.28|0
1642584900000|2022-01-19 09:35:00|1593.08|1590.68|1594.96|1592.56|1594.96|1592.56|1591.91|1589.51|0
1642585200000|2022-01-19 09:40:00|1594.73|1592.33|1600.14|1597.74|1601.32|1598.92|1594.49|1592.09|0
1642585500000|2022-01-19 09:45:00|1599.9|1597.5|1600.61|1598.21|1602.49|1600.09|1599.67|1597.27|0
1642585800000|2022-01-19 09:50:00|1600.72|1598.32|1604.49|1602.09|1604.84|1602.44|1600.61|1598.21|0
1642586100000|2022-01-19 09:55:00|1604.37|1601.97|1608.14|1605.74|1609.32|1606.92|1603.67|1601.27|0
1642586400000|2022-01-19 10:00:00|1607.9|1605.5|1605.08|1602.68|1608.14|1605.74|1604.84|1602.44|0
1642586700000|2022-01-19 10:05:00|1604.84|1602.44|1606.02|1603.62|1607.67|1605.27|1604.84|1602.44|0
1642587000000|2022-01-19 10:10:00|1606.49|1604.09|1604.6|1602.2|1606.72|1604.32|1604.13|1601.73|0
1642587300000|2022-01-19 10:15:00|1604.72|1602.32|1606.96|1604.56|1606.96|1604.56|1603.9|1601.5|0
1642587600000|2022-01-19 10:20:00|1606.72|1604.32|1606.83|1604.43|1608.13|1605.73|1605.78|1603.38|0
1642587900000|2022-01-19 10:25:00|1606.72|1604.32|1605.78|1603.38|1607.19|1604.79|1604.37|1601.97|0
1642588200000|2022-01-19 10:30:00|1606.01|1603.61|1607.66|1605.26|1607.9|1605.5|1605.31|1602.91|0
1642588500000|2022-01-19 10:35:00|1607.54|1605.14|1606.25|1603.85|1608.48|1606.08|1605.65|1603.25|0
1642588800000|2022-01-19 10:40:00|1606.59|1604.19|1605.07|1602.67|1607.77|1605.37|1604.95|1602.55|0
1642589100000|2022-01-19 10:45:00|1604.95|1602.55|1606.48|1604.08|1608.36|1605.96|1604.36|1601.96|0
1642589400000|2022-01-19 10:50:00|1606.71|1604.31|1604.71|1602.31|1607.42|1605.02|1604.12|1601.72|0
1642589700000|2022-01-19 10:55:00|1604.47|1602.07|1610.24|1607.84|1610.24|1607.84|1603.89|1601.49|0
1642590000000|2022-01-19 11:00:00|1609.77|1607.37|1612.13|1609.73|1613.31|1610.91|1609.3|1606.9|0
1642590300000|2022-01-19 11:05:00|1611.89|1609.49|1611.06|1608.66|1613.07|1610.67|1610.24|1607.84|0
1642590600000|2022-01-19 11:10:00|1611.18|1608.78|1609.77|1607.37|1611.89|1609.49|1609.3|1606.9|0
1642590900000|2022-01-19 11:15:00|1609.88|1607.48|1607.65|1605.25|1610.71|1608.31|1607.18|1604.78|0
1642591200000|2022-01-19 11:20:00|1607.18|1604.78|1605.53|1603.13|1608.12|1605.72|1604.12|1601.72|0
1642591500000|2022-01-19 11:25:00|1605.41|1603.01|1603.41|1601.01|1605.76|1603.36|1603.41|1601.01|0
1642591800000|2022-01-19 11:30:00|1602.7|1600.3|1603.76|1601.36|1604.35|1601.95|1601.76|1599.36|0
1642592100000|2022-01-19 11:35:00|1603.88|1601.48|1606.7|1604.3|1607.17|1604.77|1603.88|1601.48|0
1642592400000|2022-01-19 11:40:00|1606.23|1603.83|1606.23|1603.83|1607.88|1605.48|1606.23|1603.83|0
1642592700000|2022-01-19 11:45:00|1606|1603.6|1609.06|1606.66|1609.06|1606.66|1605.76|1603.36|0
1642593000000|2022-01-19 11:50:00|1609.29|1606.89|1611.17|1608.77|1611.65|1609.25|1609.06|1606.66|0
1642593300000|2022-01-19 11:55:00|1610.94|1608.54|1611.41|1609.01|1611.88|1609.48|1609.52|1607.12|0
1642593600000|2022-01-19 12:00:00|1611.17|1608.77|1612.82|1610.42|1613.06|1610.66|1611.17|1608.77|0
1642593900000|2022-01-19 12:05:00|1613.06|1610.66|1611.88|1609.48|1613.29|1610.89|1611.41|1609.01|0
1642594200000|2022-01-19 12:10:00|1611.64|1609.24|1611.88|1609.48|1613.29|1610.89|1610.93|1608.53|0
1642594500000|2022-01-19 12:15:00|1612.35|1609.95|1609.28|1606.88|1613.05|1610.65|1608.34|1605.94|0
1642594800000|2022-01-19 12:20:00|1609.52|1607.12|1609.28|1606.88|1610.46|1608.06|1607.87|1605.47|0
1642595100000|2022-01-19 12:25:00|1609.16|1606.76|1608.45|1606.05|1609.87|1607.47|1608.34|1605.94|0
1642595400000|2022-01-19 12:30:00|1608.34|1605.94|1612.11|1609.71|1612.34|1609.94|1608.34|1605.94|0
1642595700000|2022-01-19 12:35:00|1612.34|1609.94|1606.8|1604.4|1613.05|1610.65|1606.8|1604.4|0
1642596000000|2022-01-19 12:40:00|1606.93|1604.53|1607.16|1604.76|1607.87|1605.47|1606.22|1603.82|0
1642596300000|2022-01-19 12:45:00|1606.92|1604.52|1610.22|1607.82|1610.22|1607.82|1606.92|1604.52|0
1642596600000|2022-01-19 12:50:00|1609.98|1607.58|1611.87|1609.47|1612.57|1610.17|1609.98|1607.58|0
1642596900000|2022-01-19 12:55:00|1612.1|1609.7|1611.87|1609.47|1612.57|1610.17|1611.63|1609.23|0
1642597200000|2022-01-19 13:00:00|1611.63|1609.23|1613.75|1611.35|1613.99|1611.59|1611.4|1609|0
1642597500000|2022-01-19 13:05:00|1613.51|1611.11|1617.99|1615.59|1619.17|1616.77|1613.51|1611.11|0
1642597800000|2022-01-19 13:10:00|1618.23|1615.83|1617.99|1615.59|1619.17|1616.77|1616.58|1614.18|0
1642598100000|2022-01-19 13:15:00|1618.23|1615.83|1617.99|1615.59|1620.11|1617.71|1616.57|1614.17|0
1642598400000|2022-01-19 13:20:00|1617.75|1615.35|1619.46|1617.06|1620.88|1618.48|1616.86|1614.46|0
1642598700000|2022-01-19 13:25:00|1619.7|1617.3|1621.02|1618.62|1621.26|1618.86|1619.7|1617.3|0
1642599000000|2022-01-19 13:30:00|1621.26|1618.86|1615.84|1613.44|1621.26|1618.86|1615.36|1612.96|0
1642599300000|2022-01-19 13:35:00|1615.6|1613.2|1617.36|1614.96|1618.19|1615.79|1615.6|1613.2|0
1642599600000|2022-01-19 13:40:00|1617.49|1615.09|1614.66|1612.26|1617.96|1615.56|1614.66|1612.26|0
1642599900000|2022-01-19 13:45:00|1614.65|1612.25|1615.6|1613.2|1615.83|1613.43|1613.95|1611.55|0
1642600200000|2022-01-19 13:50:00|1615.36|1612.96|1615.6|1613.2|1618.43|1616.03|1615.36|1612.96|0
1642600500000|2022-01-19 13:55:00|1615.83|1613.43|1620.07|1617.67|1620.78|1618.38|1615.83|1613.43|0
1642600800000|2022-01-19 14:00:00|1620.31|1617.91|1616.06|1613.66|1620.55|1618.15|1616.06|1613.66|0
1642601100000|2022-01-19 14:05:00|1616.3|1613.9|1616.54|1614.14|1617.95|1615.55|1615.83|1613.43|0
1642601400000|2022-01-19 14:10:00|1616.3|1613.9|1615.12|1612.72|1617.24|1614.84|1615.12|1612.72|0
1642601700000|2022-01-19 14:15:00|1615.36|1612.96|1616.06|1613.66|1616.53|1614.13|1614.65|1612.25|0
1642602000000|2022-01-19 14:20:00|1615.83|1613.43|1614.41|1612.01|1617.71|1615.31|1613.7|1611.3|0
1642602300000|2022-01-19 14:25:00|1613.7|1611.3|1615.35|1612.95|1616.41|1614.01|1613.7|1611.3|0
1642602600000|2022-01-19 14:30:00|1615.7|1613.3|1612.74|1610.34|1621.93|1619.53|1612.26|1609.86|0
1642602900000|2022-01-19 14:35:00|1612.5|1610.1|1626.17|1623.77|1629.12|1626.72|1612.26|1609.86|0
1642603200000|2022-01-19 14:40:00|1627.12|1624.72|1622.16|1619.76|1627.12|1624.72|1614.85|1612.45|0
1642603500000|2022-01-19 14:45:00|1621.69|1619.29|1621.1|1618.7|1628.53|1626.13|1618.86|1616.46|0
1642603800000|2022-01-19 14:50:00|1621.45|1619.05|1624.99|1622.59|1629|1626.6|1616.97|1614.57|0
1642604100000|2022-01-19 14:55:00|1625.93|1623.53|1626.64|1624.24|1628.64|1626.24|1624.05|1621.65|0
1642604400000|2022-01-19 15:00:00|1628.17|1625.77|1622.63|1620.23|1628.76|1626.36|1618.62|1616.22|0
1642604700000|2022-01-19 15:05:00|1622.16|1619.76|1614.61|1612.21|1622.39|1619.99|1612.73|1610.33|0
1642605000000|2022-01-19 15:10:00|1614.38|1611.98|1617.91|1615.51|1618.85|1616.45|1612.73|1610.33|0
1642605300000|2022-01-19 15:15:00|1617.68|1615.28|1610.84|1608.44|1618.85|1616.45|1608.49|1606.09|0
1642605600000|2022-01-19 15:20:00|1611.31|1608.91|1604.95|1602.55|1612.73|1610.33|1604.95|1602.55|0
1642605900000|2022-01-19 15:25:00|1605.66|1603.26|1599.12|1596.72|1605.66|1603.26|1599.12|1596.72|0
1642606200000|2022-01-19 15:30:00|1599.36|1596.96|1597.96|1595.56|1602.42|1600.02|1596.77|1594.37|0
1642606500000|2022-01-19 15:35:00|1597.25|1594.85|1595.37|1592.97|1600.07|1597.67|1594.66|1592.26|0
1642606800000|2022-01-19 15:40:00|1595.13|1592.73|1595.6|1593.2|1596.78|1594.38|1593.49|1591.09|0
1642607100000|2022-01-19 15:45:00|1595.37|1592.97|1592.31|1589.91|1597.25|1594.85|1591.37|1588.97|0
1642607400000|2022-01-19 15:50:00|1592.07|1589.67|1597.01|1594.61|1600.07|1597.67|1592.07|1589.67|0
1642607700000|2022-01-19 15:55:00|1595.84|1593.44|1598.42|1596.02|1600.77|1598.37|1594.19|1591.79|0
1642608000000|2022-01-19 16:00:00|1598.66|1596.26|1596.77|1594.37|1601.24|1598.84|1595.83|1593.43|0
1642608300000|2022-01-19 16:05:00|1597.01|1594.61|1595.83|1593.43|1597.95|1595.55|1593.95|1591.55|0
1642608600000|2022-01-19 16:10:00|1596.07|1593.67|1588.19|1585.79|1596.07|1593.67|1588.19|1585.79|0
1642608900000|2022-01-19 16:15:00|1588.54|1586.14|1589.01|1586.61|1592.77|1590.37|1585.25|1582.85|0
1642609200000|2022-01-19 16:20:00|1588.78|1586.38|1585.02|1582.62|1590.66|1588.26|1584.31|1581.91|0
1642609500000|2022-01-19 16:25:00|1585.49|1583.09|1591.6|1589.2|1594.06|1591.66|1584.08|1581.68|0
1642609800000|2022-01-19 16:30:00|1592.3|1589.9|1588.07|1585.67|1597.47|1595.07|1586.89|1584.49|0
1642610100000|2022-01-19 16:35:00|1588.3|1585.9|1591.8|1589.4|1592.03|1589.63|1585.72|1583.32|0
1642610400000|2022-01-19 16:40:00|1591.09|1588.69|1590.39|1587.99|1593.21|1590.81|1587.33|1584.93|0
1642610700000|2022-01-19 16:45:00|1590.15|1587.75|1596.26|1593.86|1597.44|1595.04|1589.21|1586.81|0
1642611000000|2022-01-19 16:50:00|1595.79|1593.39|1600.65|1598.25|1603.11|1600.71|1594.61|1592.21|0
1642611300000|2022-01-19 16:55:00|1600.88|1598.48|1602.21|1599.81|1602.53|1600.13|1599.23|1596.83|0
1642611600000|2022-01-19 17:00:00|1602.45|1600.05|1604.56|1602.16|1606.21|1603.81|1601.97|1599.57|0
1642611900000|2022-01-19 17:05:00|1604.8|1602.4|1609.04|1606.64|1609.51|1607.11|1604.33|1601.93|0
1642612200000|2022-01-19 17:10:00|1609.27|1606.87|1612.65|1610.25|1614.93|1612.53|1608.33|1605.93|0
1642612500000|2022-01-19 17:15:00|1612.88|1610.48|1609.58|1607.18|1613.12|1610.72|1608.64|1606.24|0
1642612800000|2022-01-19 17:20:00|1610.06|1607.66|1613.35|1610.95|1614.3|1611.9|1609.11|1606.71|0
1642613100000|2022-01-19 17:25:00|1612.88|1610.48|1615|1612.6|1615.48|1613.08|1611.94|1609.54|0
1642613400000|2022-01-19 17:30:00|1614.77|1612.37|1612.17|1609.77|1616.42|1614.02|1611.7|1609.3|0
1642613700000|2022-01-19 17:35:00|1611.7|1609.3|1608.4|1606|1613.35|1610.95|1608.4|1606|0
1642614000000|2022-01-19 17:40:00|1608.87|1606.47|1607.46|1605.06|1609.58|1607.18|1605.34|1602.94|0
1642614300000|2022-01-19 17:45:00|1607.69|1605.29|1611.7|1609.3|1614.29|1611.89|1606.04|1603.64|0
1642614600000|2022-01-19 17:50:00|1611.46|1609.06|1607.22|1604.82|1613.35|1610.95|1607.22|1604.82|0
1642614900000|2022-01-19 17:55:00|1607.46|1605.06|1614.52|1612.12|1615.47|1613.07|1607.46|1605.06|0
1642615200000|2022-01-19 18:00:00|1615.47|1613.07|1614.05|1611.65|1615.47|1613.07|1607.45|1605.05|0
1642615500000|2022-01-19 18:05:00|1613.11|1610.71|1610.72|1608.32|1614.05|1611.65|1609.43|1607.03|0
1642615800000|2022-01-19 18:10:00|1610.85|1608.45|1612.97|1610.57|1613.44|1611.04|1610.37|1607.97|0
1642616100000|2022-01-19 18:15:00|1613.21|1610.81|1610.85|1608.45|1614.15|1611.75|1609.9|1607.5|0
1642616400000|2022-01-19 18:20:00|1610.61|1608.21|1607.78|1605.38|1611.08|1608.68|1607.07|1604.67|0
1642616700000|2022-01-19 18:25:00|1608.49|1606.09|1602.83|1600.43|1609.66|1607.26|1602.59|1600.19|0
1642617000000|2022-01-19 18:30:00|1603.53|1601.13|1603.77|1601.37|1606.13|1603.73|1600.94|1598.54|0
1642617300000|2022-01-19 18:35:00|1603.3|1600.9|1599.52|1597.12|1603.3|1600.9|1598.82|1596.42|0
1642617600000|2022-01-19 18:40:00|1599.29|1596.89|1599.99|1597.59|1600.7|1598.3|1597.4|1595|0
1642617900000|2022-01-19 18:45:00|1600.23|1597.83|1598.34|1595.94|1601.17|1598.77|1597.87|1595.47|0
1642618200000|2022-01-19 18:50:00|1598.11|1595.71|1599.29|1596.89|1599.99|1597.59|1595.28|1592.88|0
1642618500000|2022-01-19 18:55:00|1599.05|1596.65|1598.34|1595.94|1602.11|1599.71|1597.4|1595|0
1642618800000|2022-01-19 19:00:00|1597.87|1595.47|1596.22|1593.82|1599.99|1597.59|1595.28|1592.88|0
1642619100000|2022-01-19 19:05:00|1596.46|1594.06|1587.98|1585.58|1596.69|1594.29|1587.04|1584.64|0
1642619400000|2022-01-19 19:10:00|1588.21|1585.81|1585.39|1582.99|1589.86|1587.46|1584.45|1582.05|0
1642619700000|2022-01-19 19:15:00|1585.62|1583.22|1587.05|1584.65|1587.75|1585.35|1583.68|1581.28|0
1642620000000|2022-01-19 19:20:00|1586.81|1584.41|1583.76|1581.36|1586.81|1584.41|1581.64|1579.24|0
1642620300000|2022-01-19 19:25:00|1583.28|1580.88|1580.46|1578.06|1584.46|1582.06|1579.99|1577.59|0
1642620600000|2022-01-19 19:30:00|1579.99|1577.59|1582.34|1579.94|1582.81|1580.41|1578.58|1576.18|0
1642620900000|2022-01-19 19:35:00|1581.87|1579.47|1582.34|1579.94|1585.63|1583.23|1581.64|1579.24|0
1642621200000|2022-01-19 19:40:00|1583.28|1580.88|1590.21|1587.81|1590.57|1588.17|1581.87|1579.47|0
1642621500000|2022-01-19 19:45:00|1590.1|1587.7|1584.45|1582.05|1590.81|1588.41|1583.28|1580.88|0
1642621800000|2022-01-19 19:50:00|1584.69|1582.29|1588.45|1586.05|1588.92|1586.52|1584.22|1581.82|0
1642622100000|2022-01-19 19:55:00|1588.92|1586.52|1588.69|1586.29|1593.39|1590.99|1587.28|1584.88|0
1642622400000|2022-01-19 20:00:00|1588.45|1586.05|1585.16|1582.76|1590.1|1587.7|1583.75|1581.35|0
1642622700000|2022-01-19 20:05:00|1585.39|1582.99|1587.27|1584.87|1590.8|1588.4|1584.92|1582.52|0
1642623000000|2022-01-19 20:10:00|1586.57|1584.17|1594.1|1591.7|1595.51|1593.11|1586.57|1584.17|0
1642623300000|2022-01-19 20:15:00|1594.57|1592.17|1589.5|1587.1|1595.51|1593.11|1587.27|1584.87|0
1642623600000|2022-01-19 20:20:00|1589.62|1587.22|1587.5|1585.1|1591.5|1589.1|1586.8|1584.4|0
1642623900000|2022-01-19 20:25:00|1587.97|1585.57|1581.15|1578.75|1589.62|1587.22|1580.21|1577.81|0
1642624200000|2022-01-19 20:30:00|1580.68|1578.28|1575.28|1572.88|1581.86|1579.46|1574.57|1572.17|0
1642624500000|2022-01-19 20:35:00|1575.51|1573.11|1572.46|1570.06|1577.16|1574.76|1572.46|1570.06|0
1642624800000|2022-01-19 20:40:00|1572.22|1569.82|1575.28|1572.88|1577.86|1575.46|1571.52|1569.12|0
1642625100000|2022-01-19 20:45:00|1576.45|1574.05|1573.39|1570.99|1576.92|1574.52|1573.39|1570.99|0
1642625400000|2022-01-19 20:50:00|1571.05|1568.65|1562.63|1560.23|1571.05|1568.65|1561.46|1559.06|0
1642625700000|2022-01-19 20:55:00|1562.86|1560.46|1555.83|1553.43|1563.1|1560.7|1553.25|1550.85|0
1642626000000|2022-01-19 21:00:00|1555.59|1553.19|1555.82|1553.42|1560.51|1558.11|1552.54|1550.14|0
1642626300000|2022-01-19 21:05:00|1556.29|1553.89|1556.06|1553.66|1559.1|1556.7|1556.06|1553.66|0
1642626600000|2022-01-19 21:10:00|1556.53|1554.13|1556.29|1553.89|1558.87|1556.47|1556.06|1553.66|0
1642626900000|2022-01-19 21:15:00|1557.43|1554.63|1556.02|1553.22|1558.37|1555.57|1555.79|1552.99|0
1642627200000|2022-01-19 21:20:00|1556.25|1553.45|1553.44|1550.64|1556.49|1553.69|1553.44|1550.64|0
1642627500000|2022-01-19 21:25:00|1553.21|1550.41|1552.27|1549.47|1553.68|1550.88|1549.69|1546.89|0
1642627800000|2022-01-19 21:30:00|1552.5|1549.7|1552.74|1549.94|1553.91|1551.11|1552.03|1549.23|0
1642628100000|2022-01-19 21:35:00|1552.5|1549.7|1551.8|1549|1552.74|1549.94|1551.1|1548.3|0
1642628400000|2022-01-19 21:40:00|1552.03|1549.23|1552.03|1549.23|1552.85|1550.05|1550.97|1548.17|0
1642628700000|2022-01-19 21:45:00|1552.38|1549.58|1556.48|1553.68|1556.48|1553.68|1552.38|1549.58|0
1642629000000|2022-01-19 21:50:00|1556.25|1553.45|1557.06|1554.26|1557.18|1554.38|1556.25|1553.45|0
1642629300000|2022-01-19 21:55:00|1557.18|1554.38|1555.65|1552.85|1557.76|1554.96|1555.31|1552.51|0
1642629600000|2022-01-19 22:00:00|1556.24|1553.44|1555.62|1552.82|1556.24|1553.44|1555.41|1552.61|0
1642629900000|2022-01-19 22:05:00|1555.37|1552.57|1555.41|1552.61|1555.62|1552.82|1555.17|1552.37|0
1642630200000|2022-01-19 22:10:00|1555.47|1552.67|1555.34|1552.54|1555.61|1552.81|1555.27|1552.47|0
1642630500000|2022-01-19 22:15:00|1555.44|1552.64|1555.27|1552.47|1555.72|1552.92|1555.27|1552.47|0
1642630800000|2022-01-19 22:20:00|1555.24|1552.44|1555.51|1552.71|1555.55|1552.75|1555.07|1552.27|0
1642631100000|2022-01-19 22:25:00|1555.55|1552.75|1555.24|1552.44|1555.55|1552.75|1555.2|1552.4|0
1642631400000|2022-01-19 22:30:00|1555.23|1552.43|1555.26|1552.46|1555.26|1552.46|1555.23|1552.43|0
1642631700000|2022-01-19 22:35:00|1555.3|1552.5|1555.4|1552.6|1555.54|1552.74|1555.23|1552.43|0
1642632000000|2022-01-19 22:40:00|1555.3|1552.5|1555.4|1552.6|1555.71|1552.91|1555.23|1552.43|0
1642632300000|2022-01-19 22:45:00|1555.44|1552.64|1555.91|1553.11|1555.94|1553.14|1555.44|1552.64|0
1642632600000|2022-01-19 22:50:00|1555.98|1553.18|1555.94|1553.14|1556.25|1553.45|1555.94|1553.14|0
1642632900000|2022-01-19 22:55:00|1555.98|1553.18|1556.88|1554.08|1557.05|1554.25|1555.77|1552.97|0
1642633200000|2022-01-19 23:00:00|1556.81|1554.01|1558.69|1555.89|1559.62|1556.82|1556.81|1554.01|0
1642633500000|2022-01-19 23:05:00|1558.92|1556.12|1559.28|1556.48|1560.21|1557.41|1558.81|1556.01|0
1642633800000|2022-01-19 23:10:00|1559.51|1556.71|1556.7|1553.9|1559.51|1556.71|1556.23|1553.43|0
1642634100000|2022-01-19 23:15:00|1556.93|1554.13|1555.76|1552.96|1557.87|1555.07|1554.59|1551.79|0
1642634400000|2022-01-19 23:20:00|1555.52|1552.72|1552.94|1550.14|1556.23|1553.43|1552.94|1550.14|0
1642634700000|2022-01-19 23:25:00|1553.18|1550.38|1552.71|1549.91|1554.82|1552.02|1551.54|1548.74|0
1642635000000|2022-01-19 23:30:00|1552.47|1549.67|1553.65|1550.85|1554.82|1552.02|1552.47|1549.67|0
1642635300000|2022-01-19 23:35:00|1553.18|1550.38|1554.35|1551.55|1554.35|1551.55|1551.3|1548.5|0
1642635600000|2022-01-19 23:40:00|1554.58|1551.78|1555.28|1552.48|1555.75|1552.95|1553.41|1550.61|0
1642635900000|2022-01-19 23:45:00|1555.52|1552.72|1553.64|1550.84|1555.52|1552.72|1553.17|1550.37|0
1642636200000|2022-01-19 23:50:00|1553.41|1550.61|1548.6|1545.8|1553.41|1550.61|1546.85|1544.05|0
1642636500000|2022-01-19 23:55:00|1548.49|1545.69|1547.55|1544.75|1549.19|1546.39|1547.08|1544.28|0
1642636800000|2022-01-20 00:00:00|1547.78|1544.98|1553.87|1551.07|1554.58|1551.78|1547.78|1544.98|0
1642637100000|2022-01-20 00:05:00|1553.64|1550.84|1558.56|1555.76|1559.03|1556.23|1553.64|1550.84|0
1642637400000|2022-01-20 00:10:00|1558.44|1555.64|1560.67|1557.87|1560.9|1558.1|1557.85|1555.05|0
1642637700000|2022-01-20 00:15:00|1560.2|1557.4|1559.73|1556.93|1561.84|1559.04|1559.26|1556.46|0
1642638000000|2022-01-20 00:20:00|1559.96|1557.16|1561.37|1558.57|1561.72|1558.92|1559.49|1556.69|0
1642638300000|2022-01-20 00:25:00|1561.6|1558.8|1561.6|1558.8|1562.07|1559.27|1559.96|1557.16|0
1642638600000|2022-01-20 00:30:00|1561.37|1558.57|1563.01|1560.21|1563.01|1560.21|1559.73|1556.93|0
1642638900000|2022-01-20 00:35:00|1562.77|1559.97|1558.32|1555.52|1562.77|1559.97|1557.61|1554.81|0
1642639200000|2022-01-20 00:40:00|1558.66|1555.86|1557.85|1555.05|1559.49|1556.69|1556.68|1553.88|0
1642639500000|2022-01-20 00:45:00|1558.08|1555.28|1556.2|1553.4|1558.19|1555.39|1556.2|1553.4|0
1642639800000|2022-01-20 00:50:00|1555.97|1553.17|1556.2|1553.4|1556.2|1553.4|1553.39|1550.59|0
1642640100000|2022-01-20 00:55:00|1556.32|1553.52|1558.55|1555.75|1559.02|1556.22|1555.97|1553.17|0
1642640400000|2022-01-20 01:00:00|1559.02|1556.22|1559.36|1556.56|1563|1560.2|1559.01|1556.21|0
1642640700000|2022-01-20 01:05:00|1559.25|1556.45|1559.95|1557.15|1560.65|1557.85|1556.67|1553.87|0
1642641000000|2022-01-20 01:10:00|1560.19|1557.39|1557.48|1554.68|1560.3|1557.5|1557.48|1554.68|0
1642641300000|2022-01-20 01:15:00|1557.14|1554.34|1551.75|1548.95|1557.14|1554.34|1551.04|1548.24|0
1642641600000|2022-01-20 01:20:00|1551.04|1548.24|1551.98|1549.18|1552.33|1549.53|1548.23|1545.43|0
1642641900000|2022-01-20 01:25:00|1552.09|1549.29|1555.96|1553.16|1555.96|1553.16|1550.34|1547.54|0
1642642200000|2022-01-20 01:30:00|1556.07|1553.27|1557.48|1554.68|1557.84|1555.04|1555.26|1552.46|0
1642642500000|2022-01-20 01:35:00|1557.37|1554.57|1557.83|1555.03|1559.01|1556.21|1555.84|1553.04|0
1642642800000|2022-01-20 01:40:00|1557.6|1554.8|1556.89|1554.09|1557.83|1555.03|1554.08|1551.28|0
1642643100000|2022-01-20 01:45:00|1557.13|1554.33|1559.24|1556.44|1560.64|1557.84|1557.13|1554.33|0
1642643400000|2022-01-20 01:50:00|1559|1556.2|1559|1556.2|1559.94|1557.14|1557.94|1555.14|0
1642643700000|2022-01-20 01:55:00|1559.24|1556.44|1558.53|1555.73|1560.05|1557.25|1558.06|1555.26|0
1642644000000|2022-01-20 02:00:00|1558.77|1555.97|1562.28|1559.48|1562.52|1559.72|1558.53|1555.73|0
1642644300000|2022-01-20 02:05:00|1562.4|1559.6|1561.81|1559.01|1562.75|1559.95|1561.46|1558.66|0
1642644600000|2022-01-20 02:10:00|1562.05|1559.25|1561.34|1558.54|1563.45|1560.65|1561.34|1558.54|0
1642644900000|2022-01-20 02:15:00|1561.58|1558.78|1562.98|1560.18|1563.92|1561.12|1561.22|1558.42|0
1642645200000|2022-01-20 02:20:00|1562.75|1559.95|1562.28|1559.48|1562.98|1560.18|1561.11|1558.31|0
1642645500000|2022-01-20 02:25:00|1562.39|1559.59|1561.34|1558.54|1562.51|1559.71|1561.1|1558.3|0
1642645800000|2022-01-20 02:30:00|1561.45|1558.65|1563.68|1560.88|1563.92|1561.12|1560.87|1558.07|0
1642646100000|2022-01-20 02:35:00|1563.92|1561.12|1564.15|1561.35|1564.97|1562.17|1563.45|1560.65|0
1642646400000|2022-01-20 02:40:00|1564.03|1561.23|1561.45|1558.65|1564.38|1561.58|1561.45|1558.65|0
1642646700000|2022-01-20 02:45:00|1561.57|1558.77|1560.4|1557.6|1561.8|1559|1559.22|1556.42|0
1642647000000|2022-01-20 02:50:00|1560.51|1557.71|1561.33|1558.53|1561.8|1559|1560.4|1557.6|0
1642647300000|2022-01-20 02:55:00|1561.21|1558.41|1560.63|1557.83|1562.27|1559.47|1560.39|1557.59|0
1642647600000|2022-01-20 03:00:00|1560.74|1557.94|1561.1|1558.3|1561.57|1558.77|1559.92|1557.12|0
1642647900000|2022-01-20 03:05:00|1561.21|1558.41|1560.86|1558.06|1561.68|1558.88|1560.16|1557.36|0
1642648200000|2022-01-20 03:10:00|1560.74|1557.94|1560.39|1557.59|1561.09|1558.29|1559.57|1556.77|0
1642648500000|2022-01-20 03:15:00|1560.74|1557.94|1564.61|1561.81|1565.08|1562.28|1560.27|1557.47|0
1642648800000|2022-01-20 03:20:00|1564.84|1562.04|1564.84|1562.04|1565.78|1562.98|1564.25|1561.45|0
1642649100000|2022-01-20 03:25:00|1564.72|1561.92|1563.67|1560.87|1565.78|1562.98|1563.44|1560.64|0
1642649400000|2022-01-20 03:30:00|1563.44|1560.64|1565.78|1562.98|1566.01|1563.21|1563.43|1560.63|0
1642649700000|2022-01-20 03:35:00|1565.55|1562.75|1566.72|1563.92|1566.83|1564.03|1564.84|1562.04|0
1642650000000|2022-01-20 03:40:00|1566.6|1563.8|1568.12|1565.32|1568.12|1565.32|1565.78|1562.98|0
1642650300000|2022-01-20 03:45:00|1568.36|1565.56|1569.3|1566.5|1570.24|1567.44|1568.36|1565.56|0
1642650600000|2022-01-20 03:50:00|1569.06|1566.26|1573.99|1571.19|1573.99|1571.19|1568.23|1565.43|0
1642650900000|2022-01-20 03:55:00|1573.52|1570.72|1573.05|1570.25|1574.93|1572.13|1572.35|1569.55|0
1642651200000|2022-01-20 04:00:00|1573.16|1570.36|1575.63|1572.83|1576.57|1573.77|1573.16|1570.36|0
1642651500000|2022-01-20 04:05:00|1575.51|1572.71|1574.46|1571.66|1575.51|1572.71|1573.99|1571.19|0
1642651800000|2022-01-20 04:10:00|1574.33|1571.53|1574.69|1571.89|1575.16|1572.36|1573.52|1570.72|0
1642652100000|2022-01-20 04:15:00|1574.57|1571.77|1572.58|1569.78|1574.69|1571.89|1572.45|1569.65|0
1642652400000|2022-01-20 04:20:00|1572.69|1569.89|1573.39|1570.59|1573.98|1571.18|1572.34|1569.54|0
1642652700000|2022-01-20 04:25:00|1573.51|1570.71|1573.04|1570.24|1574.22|1571.42|1572.81|1570.01|0
1642653000000|2022-01-20 04:30:00|1572.81|1570.01|1574.45|1571.65|1574.68|1571.88|1572.57|1569.77|0
1642653300000|2022-01-20 04:35:00|1574.56|1571.76|1573.98|1571.18|1574.56|1571.76|1572.81|1570.01|0
1642653600000|2022-01-20 04:40:00|1574.09|1571.29|1573.04|1570.24|1574.68|1571.88|1572.8|1570|0
1642653900000|2022-01-20 04:45:00|1573.15|1570.35|1573.74|1570.94|1574.21|1571.41|1572.33|1569.53|0
1642654200000|2022-01-20 04:50:00|1573.98|1571.18|1573.74|1570.94|1574.45|1571.65|1573.74|1570.94|0
1642654500000|2022-01-20 04:55:00|1573.98|1571.18|1573.04|1570.24|1574.21|1571.41|1573.04|1570.24|0
1642654800000|2022-01-20 05:00:00|1573.27|1570.47|1575.62|1572.82|1576.32|1573.52|1573.04|1570.24|0
1642655100000|2022-01-20 05:05:00|1575.85|1573.05|1574.44|1571.64|1575.96|1573.16|1574.21|1571.41|0
1642655400000|2022-01-20 05:10:00|1574.55|1571.75|1575.15|1572.35|1575.62|1572.82|1574.21|1571.41|0
1642655700000|2022-01-20 05:15:00|1575.26|1572.46|1575.02|1572.22|1576.55|1573.75|1574.44|1571.64|0
1642656000000|2022-01-20 05:20:00|1574.91|1572.11|1573.03|1570.23|1574.91|1572.11|1571.97|1569.17|0
1642656300000|2022-01-20 05:25:00|1572.79|1569.99|1569.74|1566.94|1572.79|1569.99|1569.74|1566.94|0
1642656600000|2022-01-20 05:30:00|1569.98|1567.18|1571.15|1568.35|1571.5|1568.7|1568.8|1566|0
1642656900000|2022-01-20 05:35:00|1570.91|1568.11|1570.21|1567.41|1571.03|1568.23|1569.51|1566.71|0
1642657200000|2022-01-20 05:40:00|1569.97|1567.17|1570.44|1567.64|1571.15|1568.35|1569.97|1567.17|0
1642657500000|2022-01-20 05:45:00|1570.21|1567.41|1569.74|1566.94|1571.38|1568.58|1569.5|1566.7|0
1642657800000|2022-01-20 05:50:00|1569.5|1566.7|1570.21|1567.41|1570.44|1567.64|1569.5|1566.7|0
1642658100000|2022-01-20 05:55:00|1570.44|1567.64|1570.44|1567.64|1572.32|1569.52|1569.5|1566.7|0
1642658400000|2022-01-20 06:00:00|1570.67|1567.87|1572.79|1569.99|1572.79|1569.99|1569.97|1567.17|0
1642658700000|2022-01-20 06:05:00|1572.66|1569.86|1571.85|1569.05|1572.66|1569.86|1570.44|1567.64|0
1642659000000|2022-01-20 06:10:00|1571.61|1568.81|1572.31|1569.51|1572.78|1569.98|1570.2|1567.4|0
1642659300000|2022-01-20 06:15:00|1572.08|1569.28|1572.31|1569.51|1573.02|1570.22|1571.14|1568.34|0
1642659600000|2022-01-20 06:20:00|1572.43|1569.63|1571.95|1569.15|1573.02|1570.22|1571.37|1568.57|0
1642659900000|2022-01-20 06:25:00|1572.08|1569.28|1573.95|1571.15|1573.95|1571.15|1571.25|1568.45|0
1642660200000|2022-01-20 06:30:00|1574.19|1571.39|1574.66|1571.86|1574.66|1571.86|1573.25|1570.45|0
1642660500000|2022-01-20 06:35:00|1575.36|1572.56|1575.83|1573.03|1576.77|1573.97|1575.13|1572.33|0
1642660800000|2022-01-20 06:40:00|1575.6|1572.8|1576.06|1573.26|1576.65|1573.85|1575.36|1572.56|0
1642661100000|2022-01-20 06:45:00|1576.18|1573.38|1578.65|1575.85|1579.12|1576.32|1576.06|1573.26|0
1642661400000|2022-01-20 06:50:00|1578.41|1575.61|1578.65|1575.85|1579.12|1576.32|1577.71|1574.91|0
1642661700000|2022-01-20 06:55:00|1578.88|1576.08|1580.05|1577.25|1580.99|1578.19|1578.65|1575.85|0
1642662000000|2022-01-20 07:00:00|1579.82|1577.02|1578.17|1575.37|1580.52|1577.72|1578.05|1575.25|0
1642662300000|2022-01-20 07:05:00|1578.29|1575.49|1580.29|1577.49|1580.29|1577.49|1578.17|1575.37|0
1642662600000|2022-01-20 07:10:00|1580.52|1577.72|1581.7|1578.9|1582.4|1579.6|1580.29|1577.49|0
1642662900000|2022-01-20 07:15:00|1580.99|1578.19|1579.58|1576.78|1581.23|1578.43|1578.41|1575.61|0
1642663200000|2022-01-20 07:20:00|1579.81|1577.01|1576.99|1574.19|1580.05|1577.25|1576.76|1573.96|0
1642663500000|2022-01-20 07:25:00|1577.23|1574.43|1576.29|1573.49|1577.7|1574.9|1575.7|1572.9|0
1642663800000|2022-01-20 07:30:00|1576.05|1573.25|1576.76|1573.96|1576.76|1573.96|1574.29|1571.49|0
1642664100000|2022-01-20 07:35:00|1576.52|1573.72|1576.1|1573.3|1578.39|1575.59|1576.1|1573.3|0
1642664400000|2022-01-20 07:40:00|1576.34|1573.54|1580.33|1577.53|1581.03|1578.23|1576.1|1573.3|0
1642664700000|2022-01-20 07:45:00|1580.56|1577.76|1575.39|1572.59|1580.56|1577.76|1575.16|1572.36|0
1642665000000|2022-01-20 07:50:00|1575.63|1572.83|1574.22|1571.42|1575.63|1572.83|1573.04|1570.24|0
1642665300000|2022-01-20 07:55:00|1574.45|1571.65|1572.92|1570.12|1575.39|1572.59|1572.81|1570.01|0
1642665600000|2022-01-20 08:00:00|1573.28|1570.48|1573.04|1570.24|1575.63|1572.83|1573.04|1570.24|0
1642665900000|2022-01-20 08:05:00|1573.31|1570.91|1576.13|1573.73|1576.36|1573.96|1571.43|1569.03|0
1642666200000|2022-01-20 08:10:00|1576.36|1573.96|1569.32|1566.92|1576.83|1574.43|1569.32|1566.92|0
1642666500000|2022-01-20 08:15:00|1569.08|1566.68|1566.97|1564.57|1570.96|1568.56|1566.97|1564.57|0
1642666800000|2022-01-20 08:20:00|1566.5|1564.1|1564.62|1562.22|1566.97|1564.57|1563.22|1560.82|0
1642667100000|2022-01-20 08:25:00|1564.39|1561.99|1565.51|1563.11|1565.98|1563.58|1560.4|1558|0
1642667400000|2022-01-20 08:30:00|1565.28|1562.88|1569.03|1566.63|1569.03|1566.63|1561.99|1559.59|0
1642667700000|2022-01-20 08:35:00|1568.56|1566.16|1566.92|1564.52|1569.27|1566.87|1566.8|1564.4|0
1642668000000|2022-01-20 08:40:00|1566.69|1564.29|1565.75|1563.35|1568.8|1566.4|1565.04|1562.64|0
1642668300000|2022-01-20 08:45:00|1565.98|1563.58|1561.52|1559.12|1565.98|1563.58|1561.29|1558.89|0
1642668600000|2022-01-20 08:50:00|1562.93|1560.53|1566.32|1563.92|1567.15|1564.75|1562.22|1559.82|0
1642668900000|2022-01-20 08:55:00|1566.21|1563.81|1567.97|1565.57|1568.09|1565.69|1565.04|1562.64|0
1642669200000|2022-01-20 09:00:00|1567.85|1565.45|1566.09|1563.69|1570.44|1568.04|1566.09|1563.69|0
1642669500000|2022-01-20 09:05:00|1565.98|1563.58|1562.45|1560.05|1565.98|1563.58|1561.99|1559.59|0
1642669800000|2022-01-20 09:10:00|1562.33|1559.93|1564.44|1562.04|1564.44|1562.04|1559.99|1557.59|0
1642670100000|2022-01-20 09:15:00|1564.1|1561.7|1561.04|1558.64|1565.27|1562.87|1559.64|1557.24|0
1642670400000|2022-01-20 09:20:00|1560.92|1558.52|1562.09|1559.69|1563.62|1561.22|1560.34|1557.94|0
1642670700000|2022-01-20 09:25:00|1562.69|1560.29|1565.27|1562.87|1566.44|1564.04|1561.51|1559.11|0
1642671000000|2022-01-20 09:30:00|1565.5|1563.1|1569.96|1567.56|1570.66|1568.26|1565.03|1562.63|0
1642671300000|2022-01-20 09:35:00|1569.84|1567.44|1571.37|1568.97|1571.84|1569.44|1568.78|1566.38|0
1642671600000|2022-01-20 09:40:00|1571.13|1568.73|1570.43|1568.03|1572.77|1570.37|1570.43|1568.03|0
1642671900000|2022-01-20 09:45:00|1570.9|1568.5|1570.53|1568.13|1570.9|1568.5|1568.89|1566.49|0
1642672200000|2022-01-20 09:50:00|1570.3|1567.9|1572.17|1569.77|1573.22|1570.82|1569.59|1567.19|0
1642672500000|2022-01-20 09:55:00|1572.41|1570.01|1570.76|1568.36|1573.11|1570.71|1570.29|1567.89|0
1642672800000|2022-01-20 10:00:00|1571|1568.6|1571.93|1569.53|1572.28|1569.88|1570.53|1568.13|0
1642673100000|2022-01-20 10:05:00|1571.47|1569.07|1571.46|1569.06|1571.93|1569.53|1568.88|1566.48|0
1642673400000|2022-01-20 10:10:00|1571.7|1569.3|1570.52|1568.12|1572.4|1570|1570.52|1568.12|0
1642673700000|2022-01-20 10:15:00|1570.64|1568.24|1572.87|1570.47|1572.87|1570.47|1570.05|1567.65|0
1642674000000|2022-01-20 10:20:00|1572.64|1570.24|1574.98|1572.58|1575.22|1572.82|1571.7|1569.3|0
1642674300000|2022-01-20 10:25:00|1574.75|1572.35|1574.04|1571.64|1574.98|1572.58|1572.63|1570.23|0
1642674600000|2022-01-20 10:30:00|1573.57|1571.17|1571.69|1569.29|1573.81|1571.41|1571.22|1568.82|0
1642674900000|2022-01-20 10:35:00|1571.22|1568.82|1572.4|1570|1572.63|1570.23|1570.52|1568.12|0
1642675200000|2022-01-20 10:40:00|1572.63|1570.23|1573.33|1570.93|1573.8|1571.4|1572.04|1569.64|0
1642675500000|2022-01-20 10:45:00|1573.21|1570.81|1573.57|1571.17|1574.04|1571.64|1573.1|1570.7|0
1642675800000|2022-01-20 10:50:00|1573.33|1570.93|1574.51|1572.11|1574.51|1572.11|1573.1|1570.7|0
1642676100000|2022-01-20 10:55:00|1574.38|1571.98|1574.27|1571.87|1574.74|1572.34|1572.86|1570.46|0
1642676400000|2022-01-20 11:00:00|1574.5|1572.1|1576.85|1574.45|1577.56|1575.16|1574.27|1571.87|0
1642676700000|2022-01-20 11:05:00|1577.56|1575.16|1577.79|1575.39|1578.61|1576.21|1577.32|1574.92|0
1642677000000|2022-01-20 11:10:00|1577.56|1575.16|1576.85|1574.45|1578.73|1576.33|1576.38|1573.98|0
1642677300000|2022-01-20 11:15:00|1577.79|1575.39|1580.14|1577.74|1581.08|1578.68|1577.55|1575.15|0
1642677600000|2022-01-20 11:20:00|1580.37|1577.97|1579.67|1577.27|1580.37|1577.97|1578.73|1576.33|0
1642677900000|2022-01-20 11:25:00|1579.43|1577.03|1579.07|1576.67|1580.84|1578.44|1578.96|1576.56|0
1642678200000|2022-01-20 11:30:00|1579.2|1576.8|1576.61|1574.21|1579.2|1576.8|1576.38|1573.98|0
1642678500000|2022-01-20 11:35:00|1576.84|1574.44|1578.02|1575.62|1578.02|1575.62|1576.61|1574.21|0
1642678800000|2022-01-20 11:40:00|1577.9|1575.5|1575.9|1573.5|1578.13|1575.73|1575.9|1573.5|0
1642679100000|2022-01-20 11:45:00|1576.14|1573.74|1575.54|1573.14|1576.14|1573.74|1573.32|1570.92|0
1642679400000|2022-01-20 11:50:00|1575.43|1573.03|1575.43|1573.03|1577.55|1575.15|1574.73|1572.33|0
1642679700000|2022-01-20 11:55:00|1575.2|1572.8|1577.54|1575.14|1578.25|1575.85|1575.2|1572.8|0
1642680000000|2022-01-20 12:00:00|1577.31|1574.91|1578.25|1575.85|1578.72|1576.32|1574.73|1572.33|0
1642680300000|2022-01-20 12:05:00|1578.36|1575.96|1577.54|1575.14|1578.48|1576.08|1575.66|1573.26|0
1642680600000|2022-01-20 12:10:00|1577.31|1574.91|1576.84|1574.44|1578.01|1575.61|1576.24|1573.84|0
1642680900000|2022-01-20 12:15:00|1577.07|1574.67|1575.19|1572.79|1577.07|1574.67|1574.96|1572.56|0
1642681200000|2022-01-20 12:20:00|1574.96|1572.56|1574.48|1572.08|1576.83|1574.43|1574.02|1571.62|0
1642681500000|2022-01-20 12:25:00|1574.25|1571.85|1574.36|1571.96|1574.95|1572.55|1572.84|1570.44|0
1642681800000|2022-01-20 12:30:00|1574.48|1572.08|1571.2|1568.8|1575.42|1573.02|1571.2|1568.8|0
1642682100000|2022-01-20 12:35:00|1570.73|1568.33|1570.84|1568.44|1571.9|1569.5|1570.02|1567.62|0
1642682400000|2022-01-20 12:40:00|1570.72|1568.32|1568.38|1565.98|1570.72|1568.32|1566.97|1564.57|0
1642682700000|2022-01-20 12:45:00|1568.61|1566.21|1570.02|1567.62|1570.96|1568.56|1567.91|1565.51|0
1642683000000|2022-01-20 12:50:00|1569.78|1567.38|1570.72|1568.32|1570.96|1568.56|1569.08|1566.68|0
1642683300000|2022-01-20 12:55:00|1570.49|1568.09|1571.66|1569.26|1572.36|1569.96|1570.25|1567.85|0
1642683600000|2022-01-20 13:00:00|1571.19|1568.79|1571.19|1568.79|1571.19|1568.79|1568.14|1565.74|0
1642683900000|2022-01-20 13:05:00|1570.95|1568.55|1571.19|1568.79|1571.42|1569.02|1569.54|1567.14|0
1642684200000|2022-01-20 13:10:00|1571.42|1569.02|1571.89|1569.49|1571.89|1569.49|1568.84|1566.44|0
1642684500000|2022-01-20 13:15:00|1571.66|1569.26|1570.25|1567.85|1572.59|1570.19|1569.78|1567.38|0
1642684800000|2022-01-20 13:20:00|1570.01|1567.61|1570.24|1567.84|1570.95|1568.55|1569.31|1566.91|0
1642685100000|2022-01-20 13:25:00|1570.01|1567.61|1572.36|1569.96|1572.59|1570.19|1569.07|1566.67|0
1642685400000|2022-01-20 13:30:00|1572.59|1570.19|1577.76|1575.36|1579.17|1576.77|1571.89|1569.49|0
1642685700000|2022-01-20 13:35:00|1577.52|1575.12|1574.47|1572.07|1577.52|1575.12|1572.82|1570.42|0
1642686000000|2022-01-20 13:40:00|1574.23|1571.83|1575.88|1573.48|1576.11|1573.71|1573.06|1570.66|0
1642686300000|2022-01-20 13:45:00|1576.11|1573.71|1576.59|1574.19|1578|1575.6|1575.19|1572.79|0
1642686600000|2022-01-20 13:50:00|1576.83|1574.43|1579.41|1577.01|1579.88|1577.48|1576.83|1574.43|0
1642686900000|2022-01-20 13:55:00|1578.71|1576.31|1575.42|1573.02|1578.94|1576.54|1574.95|1572.55|0
1642687200000|2022-01-20 14:00:00|1575.65|1573.25|1575.89|1573.49|1576.59|1574.19|1574.95|1572.55|0
1642687500000|2022-01-20 14:05:00|1575.65|1573.25|1574.94|1572.54|1576.35|1573.95|1573.77|1571.37|0
1642687800000|2022-01-20 14:10:00|1574.71|1572.31|1574.94|1572.54|1576.59|1574.19|1573.53|1571.13|0
1642688100000|2022-01-20 14:15:00|1575.18|1572.78|1574.94|1572.54|1575.41|1573.01|1573.77|1571.37|0
1642688400000|2022-01-20 14:20:00|1574.71|1572.31|1574.71|1572.31|1576.82|1574.42|1574.47|1572.07|0
1642688700000|2022-01-20 14:25:00|1574.47|1572.07|1572.94|1570.54|1574.47|1572.07|1571.18|1568.78|0
1642689000000|2022-01-20 14:30:00|1573.06|1570.66|1579.4|1577|1584.81|1582.41|1571.89|1569.49|0
1642689300000|2022-01-20 14:35:00|1578.7|1576.3|1577.29|1574.89|1580.58|1578.18|1573.88|1571.48|0
1642689600000|2022-01-20 14:40:00|1576.58|1574.18|1588.81|1586.41|1588.81|1586.41|1574.23|1571.83|0
1642689900000|2022-01-20 14:45:00|1588.45|1586.05|1591.78|1589.38|1592.72|1590.32|1585.28|1582.88|0
1642690200000|2022-01-20 14:50:00|1590.6|1588.2|1596.25|1593.85|1598.6|1596.2|1588.96|1586.56|0
1642690500000|2022-01-20 14:55:00|1596.48|1594.08|1602.12|1599.72|1604.95|1602.55|1594.83|1592.43|0
1642690800000|2022-01-20 15:00:00|1604.01|1601.61|1599.77|1597.37|1604.71|1602.31|1597.89|1595.49|0
1642691100000|2022-01-20 15:05:00|1600.01|1597.61|1600.24|1597.84|1604.47|1602.07|1596.01|1593.61|0
1642691400000|2022-01-20 15:10:00|1600.71|1598.31|1598.36|1595.96|1603.06|1600.66|1595.3|1592.9|0
1642691700000|2022-01-20 15:15:00|1598.83|1596.43|1591.77|1589.37|1601.41|1599.01|1591.54|1589.14|0
1642692000000|2022-01-20 15:20:00|1592.01|1589.61|1598.82|1596.42|1599.06|1596.66|1591.77|1589.37|0
1642692300000|2022-01-20 15:25:00|1599.06|1596.66|1600.71|1598.31|1601.18|1598.78|1595.3|1592.9|0
1642692600000|2022-01-20 15:30:00|1600.47|1598.07|1607.29|1604.89|1611.3|1608.9|1600.47|1598.07|0
1642692900000|2022-01-20 15:35:00|1607.53|1605.13|1608.58|1606.18|1610.59|1608.19|1606.35|1603.95|0
1642693200000|2022-01-20 15:40:00|1608.7|1606.3|1608.23|1605.83|1611.76|1609.36|1608.23|1605.83|0
1642693500000|2022-01-20 15:45:00|1608.7|1606.3|1613.87|1611.47|1614.34|1611.94|1608.47|1606.07|0
1642693800000|2022-01-20 15:50:00|1614.34|1611.94|1615.99|1613.59|1616.7|1614.3|1613.16|1610.76|0
1642694100000|2022-01-20 15:55:00|1615.76|1613.36|1614.22|1611.82|1615.76|1613.36|1612.22|1609.82|0
1642694400000|2022-01-20 16:00:00|1614.34|1611.94|1618.35|1615.95|1620.47|1618.07|1614.34|1611.94|0
1642694700000|2022-01-20 16:05:00|1618.11|1615.71|1616.22|1613.82|1618.35|1615.95|1615.28|1612.88|0
1642695000000|2022-01-20 16:10:00|1616.46|1614.06|1611.27|1608.87|1616.46|1614.06|1609.62|1607.22|0
1642695300000|2022-01-20 16:15:00|1611.51|1609.11|1612.45|1610.05|1613.86|1611.46|1609.38|1606.98|0
1642695600000|2022-01-20 16:20:00|1612.21|1609.81|1609.15|1606.75|1612.21|1609.81|1606.79|1604.39|0
1642695900000|2022-01-20 16:25:00|1608.44|1606.04|1613.63|1611.23|1614.1|1611.7|1608.2|1605.8|0
1642696200000|2022-01-20 16:30:00|1614.1|1611.7|1614.44|1612.04|1615.51|1613.11|1613.39|1610.99|0
1642696500000|2022-01-20 16:35:00|1614.92|1612.52|1614.33|1611.93|1615.51|1613.11|1611.97|1609.57|0
1642696800000|2022-01-20 16:40:00|1614.57|1612.17|1604.19|1601.79|1614.57|1612.17|1603.83|1601.43|0
1642697100000|2022-01-20 16:45:00|1603.96|1601.56|1607.49|1605.09|1609.38|1606.98|1603.96|1601.56|0
1642697400000|2022-01-20 16:50:00|1608.2|1605.8|1608.2|1605.8|1611.97|1609.57|1608.2|1605.8|0
1642697700000|2022-01-20 16:55:00|1608.43|1606.03|1608.9|1606.5|1612.44|1610.04|1607.49|1605.09|0
1642698000000|2022-01-20 17:00:00|1609.37|1606.97|1609.14|1606.74|1612.2|1609.8|1608.19|1605.79|0
1642698300000|2022-01-20 17:05:00|1609.25|1606.85|1605.84|1603.44|1609.37|1606.97|1605.48|1603.08|0
1642698600000|2022-01-20 17:10:00|1605.6|1603.2|1607.49|1605.09|1607.96|1605.56|1604.89|1602.49|0
1642698900000|2022-01-20 17:15:00|1607.25|1604.85|1603.01|1600.61|1607.25|1604.85|1603.01|1600.61|0
1642699200000|2022-01-20 17:20:00|1602.77|1600.37|1606.07|1603.67|1606.3|1603.9|1602.3|1599.9|0
1642699500000|2022-01-20 17:25:00|1605.83|1603.43|1608.07|1605.67|1608.07|1605.67|1603.01|1600.61|0
1642699800000|2022-01-20 17:30:00|1608.66|1606.26|1611.02|1608.62|1611.25|1608.85|1608.42|1606.02|0
1642700100000|2022-01-20 17:35:00|1610.78|1608.38|1609.13|1606.73|1611.49|1609.09|1607.48|1605.08|0
1642700400000|2022-01-20 17:40:00|1608.89|1606.49|1610.31|1607.91|1611.49|1609.09|1608.42|1606.02|0
1642700700000|2022-01-20 17:45:00|1610.07|1607.67|1607.48|1605.08|1610.07|1607.67|1606.53|1604.13|0
1642701000000|2022-01-20 17:50:00|1607.71|1605.31|1602.06|1599.66|1607.71|1605.31|1601.93|1599.53|0
1642701300000|2022-01-20 17:55:00|1601.82|1599.42|1601.58|1599.18|1603|1600.6|1599.7|1597.3|0
1642701600000|2022-01-20 18:00:00|1601.11|1598.71|1594.99|1592.59|1601.11|1598.71|1594.28|1591.88|0
1642701900000|2022-01-20 18:05:00|1594.63|1592.23|1591.69|1589.29|1594.63|1592.23|1590.75|1588.35|0
1642702200000|2022-01-20 18:10:00|1591.1|1588.7|1595.22|1592.82|1596.16|1593.76|1590.75|1588.35|0
1642702500000|2022-01-20 18:15:00|1594.99|1592.59|1592.63|1590.23|1594.99|1592.59|1588.4|1586|0
1642702800000|2022-01-20 18:20:00|1591.93|1589.53|1591.45|1589.05|1594.28|1591.88|1590.75|1588.35|0
1642703100000|2022-01-20 18:25:00|1590.98|1588.58|1590.83|1588.43|1594.6|1592.2|1590.83|1588.43|0
1642703400000|2022-01-20 18:30:00|1591.07|1588.67|1588.59|1586.19|1591.89|1589.49|1587.53|1585.13|0
1642703700000|2022-01-20 18:35:00|1588.95|1586.55|1592.24|1589.84|1592.48|1590.08|1587.53|1585.13|0
1642704000000|2022-01-20 18:40:00|1592.01|1589.61|1591.53|1589.13|1594.13|1591.73|1591.53|1589.13|0
1642704300000|2022-01-20 18:45:00|1591.77|1589.37|1590.59|1588.19|1593.65|1591.25|1588|1585.6|0
1642704600000|2022-01-20 18:50:00|1590.83|1588.43|1592.71|1590.31|1593.42|1591.02|1590.36|1587.96|0
1642704900000|2022-01-20 18:55:00|1592.24|1589.84|1586.82|1584.42|1592.24|1589.84|1586.35|1583.95|0
1642705200000|2022-01-20 19:00:00|1587.06|1584.66|1598.6|1596.2|1598.84|1596.44|1587.06|1584.66|0
1642705500000|2022-01-20 19:05:00|1598.13|1595.73|1597.18|1594.78|1598.84|1596.44|1596.48|1594.08|0
1642705800000|2022-01-20 19:10:00|1597.42|1595.02|1583.29|1580.89|1598.83|1596.43|1582.82|1580.42|0
1642706100000|2022-01-20 19:15:00|1583.05|1580.65|1583.52|1581.12|1586.58|1584.18|1579.29|1576.89|0
1642706400000|2022-01-20 19:20:00|1583.99|1581.59|1582.81|1580.41|1585.4|1583|1579.99|1577.59|0
1642706700000|2022-01-20 19:25:00|1583.05|1580.65|1578.11|1575.71|1583.75|1581.35|1578.11|1575.71|0
1642707000000|2022-01-20 19:30:00|1578.34|1575.94|1574.34|1571.94|1578.34|1575.94|1573.17|1570.77|0
1642707300000|2022-01-20 19:35:00|1575.52|1573.12|1573.36|1570.96|1576.22|1573.82|1570.78|1568.38|0
1642707600000|2022-01-20 19:40:00|1573.13|1570.73|1570.07|1567.67|1573.13|1570.73|1569.37|1566.97|0
1642707900000|2022-01-20 19:45:00|1570.31|1567.91|1571.48|1569.08|1573.13|1570.73|1566.55|1564.15|0
1642708200000|2022-01-20 19:50:00|1571.72|1569.32|1571.48|1569.08|1574.54|1572.14|1569.37|1566.97|0
1642708500000|2022-01-20 19:55:00|1571.95|1569.55|1568.43|1566.03|1573.83|1571.43|1567.96|1565.56|0
1642708800000|2022-01-20 20:00:00|1568.66|1566.26|1564.43|1562.03|1573.83|1571.43|1562.55|1560.15|0
1642709100000|2022-01-20 20:05:00|1564.2|1561.8|1556.2|1553.8|1565.61|1563.21|1554.86|1552.46|0
1642709400000|2022-01-20 20:10:00|1556.44|1554.04|1552.92|1550.52|1560.43|1558.03|1552.45|1550.05|0
1642709700000|2022-01-20 20:15:00|1553.62|1551.22|1557.37|1554.97|1558.08|1555.68|1551.98|1549.58|0
1642710000000|2022-01-20 20:20:00|1557.14|1554.74|1547.76|1545.36|1557.14|1554.74|1547.06|1544.66|0
1642710300000|2022-01-20 20:25:00|1547.53|1545.13|1545.16|1542.76|1549.38|1546.98|1541.65|1539.25|0
1642710600000|2022-01-20 20:30:00|1544.23|1541.83|1541.18|1538.78|1545.87|1543.47|1539.08|1536.68|0
1642710900000|2022-01-20 20:35:00|1540.01|1537.61|1533.46|1531.06|1540.71|1538.31|1528.32|1525.92|0
1642711200000|2022-01-20 20:40:00|1533.69|1531.29|1529.72|1527.32|1536.97|1534.57|1529.02|1526.62|0
1642711500000|2022-01-20 20:45:00|1529.25|1526.85|1520.83|1518.43|1530.89|1528.49|1520.83|1518.43|0
1642711800000|2022-01-20 20:50:00|1520.37|1517.97|1509.4|1507|1526.44|1524.04|1509.4|1507|0
1642712100000|2022-01-20 20:55:00|1509.87|1507.47|1510.05|1507.65|1515.17|1512.77|1504.04|1501.64|0
1642712400000|2022-01-20 21:00:00|1509.58|1507.18|1503.75|1501.35|1512.84|1510.44|1503.05|1500.65|0
1642712700000|2022-01-20 21:05:00|1504.21|1501.81|1505.61|1503.21|1510.73|1508.33|1504.21|1501.81|0
1642713000000|2022-01-20 21:10:00|1505.37|1502.97|1503.28|1500.88|1507.93|1505.53|1502.12|1499.72|0
1642713300000|2022-01-20 21:15:00|1502.78|1499.98|1504.64|1501.84|1505.8|1503|1501.15|1498.35|0
1642713600000|2022-01-20 21:20:00|1504.18|1501.38|1499.76|1496.96|1504.87|1502.07|1499.06|1496.26|0
1642713900000|2022-01-20 21:25:00|1499.87|1497.07|1492.55|1489.75|1503.12|1500.32|1492.55|1489.75|0
1642714200000|2022-01-20 21:30:00|1490.23|1487.43|1494.64|1491.84|1494.64|1491.84|1489.06|1486.26|0
1642714500000|2022-01-20 21:35:00|1494.17|1491.37|1488.6|1485.8|1494.64|1491.84|1488.6|1485.8|0
1642714800000|2022-01-20 21:40:00|1488.01|1485.21|1483.72|1480.92|1489.53|1486.73|1476.41|1473.61|0
1642715100000|2022-01-20 21:45:00|1483.49|1480.69|1481.17|1478.37|1485.34|1482.54|1480.7|1477.9|0
1642715400000|2022-01-20 21:50:00|1479.89|1477.09|1493.47|1490.67|1493.7|1490.9|1479.31|1476.51|0
1642715700000|2022-01-20 21:55:00|1493.58|1490.78|1493.58|1490.78|1496.96|1494.16|1492.54|1489.74|0
1642716000000|2022-01-20 22:00:00|1493.82|1491.02|1492.9|1490.1|1493.82|1491.02|1491.78|1488.98|0
1642716300000|2022-01-20 22:05:00|1492.97|1490.17|1494|1491.2|1494|1491.2|1492.46|1489.66|0
1642716600000|2022-01-20 22:10:00|1494.18|1491.38|1494.56|1491.76|1494.56|1491.76|1494.12|1491.32|0
1642716900000|2022-01-20 22:15:00|1494.84|1492.04|1495.86|1493.06|1495.93|1493.13|1494.84|1492.04|0
1642717200000|2022-01-20 22:20:00|1495.93|1493.13|1498.02|1495.22|1498.42|1495.62|1495.93|1493.13|0
1642717500000|2022-01-20 22:25:00|1497.92|1495.12|1497.76|1494.96|1498.27|1495.47|1497.76|1494.96|0
1642717800000|2022-01-20 22:30:00|1497.9|1495.1|1498.23|1495.43|1498.23|1495.43|1497.86|1495.06|0
1642718100000|2022-01-20 22:35:00|1498.13|1495.33|1497.36|1494.56|1498.13|1495.33|1497.36|1494.56|0
1642718400000|2022-01-20 22:40:00|1497.5|1494.7|1496.35|1493.55|1497.64|1494.84|1496.31|1493.51|0
1642718700000|2022-01-20 22:45:00|1496.49|1493.69|1496.86|1494.06|1497.16|1494.36|1496.38|1493.58|0
1642719000000|2022-01-20 22:50:00|1496.89|1494.09|1496.65|1493.85|1496.98|1494.18|1496.24|1493.44|0
1642719300000|2022-01-20 22:55:00|1496.61|1493.81|1496.07|1493.27|1496.69|1493.89|1495.73|1492.93|0
1642719600000|2022-01-20 23:00:00|1493.44|1490.64|1500.98|1498.18|1500.98|1498.18|1492.28|1489.48|0
1642719900000|2022-01-20 23:05:00|1501.68|1498.88|1494.95|1492.15|1503.18|1500.38|1494.95|1492.15|0
1642720200000|2022-01-20 23:10:00|1495.06|1492.26|1493.79|1490.99|1498.31|1495.51|1492.4|1489.6|0
1642720500000|2022-01-20 23:15:00|1494.02|1491.22|1492.63|1489.83|1496.34|1493.54|1487.76|1484.96|0
1642720800000|2022-01-20 23:20:00|1492.39|1489.59|1494.71|1491.91|1495.41|1492.61|1489.15|1486.35|0
1642721100000|2022-01-20 23:25:00|1494.94|1492.14|1488.68|1485.88|1495.64|1492.84|1488.68|1485.88|0
1642721400000|2022-01-20 23:30:00|1489.26|1486.46|1491|1488.2|1492.73|1489.93|1488.91|1486.11|0
1642721700000|2022-01-20 23:35:00|1491.23|1488.43|1497.14|1494.34|1497.14|1494.34|1490.07|1487.27|0
1642722000000|2022-01-20 23:40:00|1497.03|1494.23|1498.07|1495.27|1498.88|1496.08|1496.56|1493.76|0
1642722300000|2022-01-20 23:45:00|1498.19|1495.39|1499.58|1496.78|1501.2|1498.4|1498.19|1495.39|0
1642722600000|2022-01-20 23:50:00|1499.34|1496.54|1498.06|1495.26|1500.27|1497.47|1496.1|1493.3|0
1642722900000|2022-01-20 23:55:00|1498.42|1495.62|1500.73|1497.93|1500.97|1498.17|1496.79|1493.99|0
1642723200000|2022-01-21 00:00:00|1500.97|1498.17|1496.09|1493.29|1503.52|1500.72|1494.47|1491.67|0
1642723500000|2022-01-21 00:05:00|1496.2|1493.4|1497.48|1494.68|1499.11|1496.31|1493.08|1490.28|0
1642723800000|2022-01-21 00:10:00|1497.36|1494.56|1498.52|1495.72|1500.73|1497.93|1495.4|1492.6|0
1642724100000|2022-01-21 00:15:00|1498.64|1495.84|1497.59|1494.79|1500.5|1497.7|1497.02|1494.22|0
1642724400000|2022-01-21 00:20:00|1497.13|1494.33|1495.97|1493.17|1497.71|1494.91|1492.72|1489.92|0
1642724700000|2022-01-21 00:25:00|1495.86|1493.06|1496.55|1493.75|1499.1|1496.3|1494.23|1491.43|0
1642725000000|2022-01-21 00:30:00|1496.32|1493.52|1496.2|1493.4|1497.48|1494.68|1494.34|1491.54|0
1642725300000|2022-01-21 00:35:00|1496.32|1493.52|1494.57|1491.77|1496.66|1493.86|1494.11|1491.31|0
1642725600000|2022-01-21 00:40:00|1494.8|1492|1492.82|1490.02|1494.8|1492|1491.66|1488.86|0
1642725900000|2022-01-21 00:45:00|1492.59|1489.79|1493.6|1490.8|1494.67|1491.87|1492|1489.2|0
1642726200000|2022-01-21 00:50:00|1493.25|1490.45|1492.09|1489.29|1495.57|1492.77|1491.04|1488.24|0
1642726500000|2022-01-21 00:55:00|1492.2|1489.4|1490.93|1488.13|1493.95|1491.15|1490.93|1488.13|0
1642726800000|2022-01-21 01:00:00|1490.47|1487.67|1492.66|1489.86|1494.41|1491.61|1490.47|1487.67|0
1642727100000|2022-01-21 01:05:00|1492.55|1489.75|1482.92|1480.12|1492.55|1489.75|1482.35|1479.55|0
1642727400000|2022-01-21 01:10:00|1482.58|1479.78|1483.74|1480.94|1484.43|1481.63|1478.87|1476.07|0
1642727700000|2022-01-21 01:15:00|1483.97|1481.17|1482.58|1479.78|1486.75|1483.95|1481.99|1479.19|0
1642728000000|2022-01-21 01:20:00|1482.35|1479.55|1489.64|1486.84|1489.88|1487.08|1482.35|1479.55|0
1642728300000|2022-01-21 01:25:00|1490|1487.2|1496.6|1493.8|1497.42|1494.62|1489.76|1486.96|0
1642728600000|2022-01-21 01:30:00|1496.49|1493.69|1495.79|1492.99|1496.49|1493.69|1492.08|1489.28|0
1642728900000|2022-01-21 01:35:00|1495.56|1492.76|1488.82|1486.02|1495.56|1492.76|1488.59|1485.79|0
1642729200000|2022-01-21 01:40:00|1487.89|1485.09|1485.8|1483|1490.91|1488.11|1484.18|1481.38|0
1642729500000|2022-01-21 01:45:00|1486.03|1483.23|1480.47|1477.67|1486.03|1483.23|1480.24|1477.44|0
1642729800000|2022-01-21 01:50:00|1480.24|1477.44|1488.58|1485.78|1488.58|1485.78|1480.24|1477.44|0
1642730100000|2022-01-21 01:55:00|1489.28|1486.48|1491.71|1488.91|1492.53|1489.73|1486.96|1484.16|0
1642730400000|2022-01-21 02:00:00|1491.6|1488.8|1493.22|1490.42|1494.61|1491.81|1490.44|1487.64|0
1642730700000|2022-01-21 02:05:00|1493.92|1491.12|1495.77|1492.97|1497.17|1494.37|1493.45|1490.65|0
1642731000000|2022-01-21 02:10:00|1495.88|1493.08|1494.95|1492.15|1495.88|1493.08|1493.68|1490.88|0
1642731300000|2022-01-21 02:15:00|1495.07|1492.27|1490.43|1487.63|1495.31|1492.51|1489.97|1487.17|0
1642731600000|2022-01-21 02:20:00|1490.66|1487.86|1493.22|1490.42|1493.91|1491.11|1489.97|1487.17|0
1642731900000|2022-01-21 02:25:00|1492.98|1490.18|1491.7|1488.9|1493.22|1490.42|1490.89|1488.09|0
1642732200000|2022-01-21 02:30:00|1491.82|1489.02|1489.96|1487.16|1492.28|1489.48|1489.96|1487.16|0
1642732500000|2022-01-21 02:35:00|1489.5|1486.7|1487.87|1485.07|1490.89|1488.09|1485.67|1482.87|0
1642732800000|2022-01-21 02:40:00|1487.64|1484.84|1480.92|1478.12|1487.75|1484.95|1480.92|1478.12|0
1642733100000|2022-01-21 02:45:00|1481.15|1478.35|1471.88|1469.08|1481.84|1479.04|1470.03|1467.23|0
1642733400000|2022-01-21 02:50:00|1471.76|1468.96|1473.15|1470.35|1474.54|1471.74|1469.8|1467|0
1642733700000|2022-01-21 02:55:00|1472.8|1470|1478.13|1475.33|1478.13|1475.33|1472.8|1470|0
1642734000000|2022-01-21 03:00:00|1478.36|1475.56|1477.67|1474.87|1479.06|1476.26|1476.51|1473.71|0
1642734300000|2022-01-21 03:05:00|1477.9|1475.1|1476.39|1473.59|1479.06|1476.26|1475.58|1472.78|0
1642734600000|2022-01-21 03:10:00|1476.51|1473.71|1475.12|1472.32|1477.43|1474.63|1472.57|1469.77|0
1642734900000|2022-01-21 03:15:00|1475.35|1472.55|1476.27|1473.47|1478.59|1475.79|1475.35|1472.55|0
1642735200000|2022-01-21 03:20:00|1476.04|1473.24|1471.41|1468.61|1477.43|1474.63|1471.41|1468.61|0
1642735500000|2022-01-21 03:25:00|1471.64|1468.84|1474.18|1471.38|1475.22|1472.42|1471.64|1468.84|0
1642735800000|2022-01-21 03:30:00|1474.06|1471.26|1474.65|1471.85|1475.11|1472.31|1471.17|1468.37|0
1642736100000|2022-01-21 03:35:00|1474.76|1471.96|1471.51|1468.71|1474.76|1471.96|1470.02|1467.22|0
1642736400000|2022-01-21 03:40:00|1471.64|1468.84|1474.18|1471.38|1475.11|1472.31|1471.28|1468.48|0
1642736700000|2022-01-21 03:45:00|1474.41|1471.61|1472.56|1469.76|1474.64|1471.84|1471.86|1469.06|0
1642737000000|2022-01-21 03:50:00|1472.79|1469.99|1474.18|1471.38|1474.41|1471.61|1471.86|1469.06|0
1642737300000|2022-01-21 03:55:00|1474.41|1471.61|1477.19|1474.39|1477.53|1474.73|1473.25|1470.45|0
1642737600000|2022-01-21 04:00:00|1477.07|1474.27|1482.17|1479.37|1482.98|1480.18|1477.07|1474.27|0
1642737900000|2022-01-21 04:05:00|1482.29|1479.49|1488.31|1485.51|1488.31|1485.51|1482.29|1479.49|0
1642738200000|2022-01-21 04:10:00|1488.08|1485.28|1486.1|1483.3|1488.42|1485.62|1485.99|1483.19|0
1642738500000|2022-01-21 04:15:00|1485.99|1483.19|1483.09|1480.29|1486.22|1483.42|1482.05|1479.25|0
1642738800000|2022-01-21 04:20:00|1483.44|1480.64|1482.51|1479.71|1484.83|1482.03|1481.59|1478.79|0
1642739100000|2022-01-21 04:25:00|1482.62|1479.82|1484.37|1481.57|1484.6|1481.8|1480.19|1477.39|0
1642739400000|2022-01-21 04:30:00|1484.01|1481.21|1483.44|1480.64|1487.15|1484.35|1483.44|1480.64|0
1642739700000|2022-01-21 04:35:00|1483.55|1480.75|1485.06|1482.26|1485.75|1482.95|1483.44|1480.64|0
1642740000000|2022-01-21 04:40:00|1484.94|1482.14|1482.03|1479.23|1485.29|1482.49|1481.56|1478.76|0
1642740300000|2022-01-21 04:45:00|1482.26|1479.46|1479.94|1477.14|1483.07|1480.27|1478.78|1475.98|0
1642740600000|2022-01-21 04:50:00|1480.05|1477.25|1480.75|1477.95|1481.56|1478.76|1478.78|1475.98|0
1642740900000|2022-01-21 04:55:00|1480.87|1478.07|1480.51|1477.71|1483.3|1480.5|1480.4|1477.6|0
1642741200000|2022-01-21 05:00:00|1480.86|1478.06|1483.41|1480.61|1484.11|1481.31|1479.94|1477.14|0
1642741500000|2022-01-21 05:05:00|1483.18|1480.38|1484.8|1482|1485.27|1482.47|1480.63|1477.83|0
1642741800000|2022-01-21 05:10:00|1485.04|1482.24|1482.48|1479.68|1485.96|1483.16|1482.02|1479.22|0
1642742100000|2022-01-21 05:15:00|1482.25|1479.45|1482.02|1479.22|1482.95|1480.15|1479.93|1477.13|0
1642742400000|2022-01-21 05:20:00|1481.9|1479.1|1485.26|1482.46|1485.26|1482.46|1481.79|1478.99|0
1642742700000|2022-01-21 05:25:00|1484.45|1481.65|1481.32|1478.52|1485.73|1482.93|1481.32|1478.52|0
1642743000000|2022-01-21 05:30:00|1481.78|1478.98|1486.19|1483.39|1487.12|1484.32|1481.78|1478.98|0
1642743300000|2022-01-21 05:35:00|1486.42|1483.62|1487.81|1485.01|1488.04|1485.24|1486.42|1483.62|0
1642743600000|2022-01-21 05:40:00|1487.58|1484.78|1491.4|1488.6|1491.76|1488.96|1487|1484.2|0
1642743900000|2022-01-21 05:45:00|1491.29|1488.49|1492.68|1489.88|1494.31|1491.51|1491.29|1488.49|0
1642744200000|2022-01-21 05:50:00|1492.92|1490.12|1492.22|1489.42|1494.08|1491.28|1491.99|1489.19|0
1642744500000|2022-01-21 05:55:00|1492.33|1489.53|1491.4|1488.6|1493.61|1490.81|1489.2|1486.4|0
1642744800000|2022-01-21 06:00:00|1491.17|1488.37|1487.47|1484.67|1491.53|1488.73|1486.66|1483.86|0
1642745100000|2022-01-21 06:05:00|1487.82|1485.02|1487.35|1484.55|1488.05|1485.25|1485.96|1483.16|0
1642745400000|2022-01-21 06:10:00|1487.7|1484.9|1490.42|1487.62|1490.52|1487.72|1486.66|1483.86|0
1642745700000|2022-01-21 06:15:00|1490.65|1487.85|1491.68|1488.88|1493.54|1490.74|1490.07|1487.27|0
1642746000000|2022-01-21 06:20:00|1491.34|1488.54|1495.62|1492.82|1496.43|1493.63|1491.22|1488.42|0
1642746300000|2022-01-21 06:25:00|1495.97|1493.17|1494.35|1491.55|1497.13|1494.33|1493.42|1490.62|0
1642746600000|2022-01-21 06:30:00|1496.2|1493.4|1499.21|1496.41|1499.44|1496.64|1494.12|1491.32|0
1642746900000|2022-01-21 06:35:00|1498.98|1496.18|1499.9|1497.1|1500.37|1497.57|1496.66|1493.86|0
1642747200000|2022-01-21 06:40:00|1499.67|1496.87|1499.55|1496.75|1502.45|1499.65|1499.44|1496.64|0
1642747500000|2022-01-21 06:45:00|1499.67|1496.87|1498.28|1495.48|1502.91|1500.11|1498.28|1495.48|0
1642747800000|2022-01-21 06:50:00|1498.39|1495.59|1495.46|1492.66|1498.39|1495.59|1494.11|1491.31|0
1642748100000|2022-01-21 06:55:00|1495.34|1492.54|1497.42|1494.62|1498.47|1495.67|1495|1492.2|0
1642748400000|2022-01-21 07:00:00|1496.62|1493.82|1492.09|1489.29|1496.85|1494.05|1491.98|1489.18|0
1642748700000|2022-01-21 07:05:00|1492.21|1489.41|1500.66|1497.86|1501.25|1498.45|1490.83|1488.03|0
1642749000000|2022-01-21 07:10:00|1500.43|1497.63|1503.1|1500.3|1504.26|1501.46|1499.16|1496.36|0
1642749300000|2022-01-21 07:15:00|1503.57|1500.77|1502.17|1499.37|1504.49|1501.69|1501.36|1498.56|0
1642749600000|2022-01-21 07:20:00|1502.28|1499.48|1505.88|1503.08|1506.81|1504.01|1501.71|1498.91|0
1642749900000|2022-01-21 07:25:00|1505.65|1502.85|1510.17|1507.37|1510.52|1507.72|1505.65|1502.85|0
1642750200000|2022-01-21 07:30:00|1509.94|1507.14|1504.46|1501.66|1510.4|1507.6|1504.46|1501.66|0
1642750500000|2022-01-21 07:35:00|1504.23|1501.43|1502.37|1499.57|1506.55|1503.75|1502.02|1499.22|0
1642750800000|2022-01-21 07:40:00|1502.6|1499.8|1503.76|1500.96|1505.62|1502.82|1502.14|1499.34|0
1642751100000|2022-01-21 07:45:00|1503.99|1501.19|1505.85|1503.05|1506.31|1503.51|1501.9|1499.1|0
1642751400000|2022-01-21 07:50:00|1506.08|1503.28|1506.08|1503.28|1508.05|1505.25|1505.96|1503.16|0
1642751700000|2022-01-21 07:55:00|1506.31|1503.51|1506.77|1503.97|1506.77|1503.97|1503.52|1500.72|0
1642752000000|2022-01-21 08:00:00|1506.07|1503.27|1505.84|1503.04|1507.47|1504.67|1502.13|1499.33|0
1642752300000|2022-01-21 08:05:00|1505.87|1503.47|1507.03|1504.63|1510.75|1508.35|1505.64|1503.24|0
1642752600000|2022-01-21 08:10:00|1507.26|1504.86|1498.91|1496.51|1507.26|1504.86|1498.45|1496.05|0
1642752900000|2022-01-21 08:15:00|1497.52|1495.12|1495.43|1493.03|1500.3|1497.9|1494.51|1492.11|0
1642753200000|2022-01-21 08:20:00|1495.2|1492.8|1497.75|1495.35|1498.91|1496.51|1494.51|1492.11|0
1642753500000|2022-01-21 08:25:00|1497.52|1495.12|1503.08|1500.68|1503.55|1501.15|1496.82|1494.42|0
1642753800000|2022-01-21 08:30:00|1502.62|1500.22|1506.56|1504.16|1506.79|1504.39|1500.07|1497.67|0
1642754100000|2022-01-21 08:35:00|1505.63|1503.23|1502.15|1499.75|1508.19|1505.79|1501.46|1499.06|0
1642754400000|2022-01-21 08:40:00|1502.62|1500.22|1500.76|1498.36|1504.01|1501.61|1500.3|1497.9|0
1642754700000|2022-01-21 08:45:00|1500.99|1498.59|1499.37|1496.97|1501.57|1499.17|1494.96|1492.56|0
1642755000000|2022-01-21 08:50:00|1499.6|1497.2|1505.28|1502.88|1505.63|1503.23|1498.21|1495.81|0
1642755300000|2022-01-21 08:55:00|1505.63|1503.23|1506.56|1504.16|1507.25|1504.85|1504|1501.6|0
1642755600000|2022-01-21 09:00:00|1506.32|1503.92|1504.23|1501.83|1507.25|1504.85|1502.15|1499.75|0
1642755900000|2022-01-21 09:05:00|1504.7|1502.3|1500.98|1498.58|1507.25|1504.85|1500.06|1497.66|0
1642756200000|2022-01-21 09:10:00|1500.75|1498.35|1498.59|1496.19|1500.98|1498.58|1497.67|1495.27|0
1642756500000|2022-01-21 09:15:00|1498.36|1495.96|1499.17|1496.77|1499.86|1497.46|1497.43|1495.03|0
1642756800000|2022-01-21 09:20:00|1499.98|1497.58|1503.34|1500.94|1504.39|1501.99|1499.29|1496.89|0
1642757100000|2022-01-21 09:25:00|1503.23|1500.83|1506.95|1504.55|1506.95|1504.55|1503.23|1500.83|0
1642757400000|2022-01-21 09:30:00|1507.06|1504.66|1505.56|1503.16|1508.91|1506.51|1505.33|1502.93|0
1642757700000|2022-01-21 09:35:00|1505.44|1503.04|1503.71|1501.31|1506.72|1504.32|1502.31|1499.91|0
1642758000000|2022-01-21 09:40:00|1503.59|1501.19|1505.56|1503.16|1507.3|1504.9|1502.55|1500.15|0
1642758300000|2022-01-21 09:45:00|1505.67|1503.27|1507.42|1505.02|1507.42|1505.02|1505.56|1503.16|0
1642758600000|2022-01-21 09:50:00|1507.3|1504.9|1510.44|1508.04|1511.6|1509.2|1506.83|1504.43|0
1642758900000|2022-01-21 09:55:00|1510.55|1508.15|1510.2|1507.8|1511.6|1509.2|1509.97|1507.57|0
1642759200000|2022-01-21 10:00:00|1510.08|1507.68|1507.52|1505.12|1510.67|1508.27|1506.72|1504.32|0
1642759500000|2022-01-21 10:05:00|1507.29|1504.89|1507.06|1504.66|1510.43|1508.03|1507.06|1504.66|0
1642759800000|2022-01-21 10:10:00|1506.95|1504.55|1506.02|1503.62|1508.34|1505.94|1505.55|1503.15|0
1642760100000|2022-01-21 10:15:00|1506.48|1504.08|1512.98|1510.58|1513.91|1511.51|1506.25|1503.85|0
1642760400000|2022-01-21 10:20:00|1512.75|1510.35|1511.81|1509.41|1514.94|1512.54|1511.58|1509.18|0
1642760700000|2022-01-21 10:25:00|1512.04|1509.64|1512.04|1509.64|1512.97|1510.57|1510.88|1508.48|0
1642761000000|2022-01-21 10:30:00|1511.92|1509.52|1510.08|1507.68|1512.27|1509.87|1509.95|1507.55|0
1642761300000|2022-01-21 10:35:00|1510.43|1508.03|1511.61|1509.21|1513.24|1510.84|1510.43|1508.03|0
1642761600000|2022-01-21 10:40:00|1511.84|1509.44|1513.24|1510.84|1513.47|1511.07|1511.15|1508.75|0
1642761900000|2022-01-21 10:45:00|1513.47|1511.07|1511.14|1508.74|1513.47|1511.07|1509.75|1507.35|0
1642762200000|2022-01-21 10:50:00|1511.61|1509.21|1509.52|1507.12|1512.54|1510.14|1509.52|1507.12|0
1642762500000|2022-01-21 10:55:00|1509.4|1507|1512.3|1509.9|1512.65|1510.25|1508.36|1505.96|0
1642762800000|2022-01-21 11:00:00|1512.07|1509.67|1509.39|1506.99|1512.07|1509.67|1508.35|1505.95|0
1642763100000|2022-01-21 11:05:00|1509.28|1506.88|1500.92|1498.52|1509.75|1507.35|1499.53|1497.13|0
1642763400000|2022-01-21 11:10:00|1501.5|1499.1|1500.23|1497.83|1503.12|1500.72|1499.3|1496.9|0
1642763700000|2022-01-21 11:15:00|1500.46|1498.06|1495|1492.6|1500.69|1498.29|1493.15|1490.75|0
1642764000000|2022-01-21 11:20:00|1494.89|1492.49|1491.06|1488.66|1496.62|1494.22|1490.95|1488.55|0
1642764300000|2022-01-21 11:25:00|1491.18|1488.78|1494.47|1492.07|1494.82|1492.42|1490.25|1487.85|0
1642764600000|2022-01-21 11:30:00|1494.59|1492.19|1491.58|1489.18|1494.59|1492.19|1490.42|1488.02|0
1642764900000|2022-01-21 11:35:00|1491.46|1489.06|1498.64|1496.24|1499.69|1497.29|1491.46|1489.06|0
1642765200000|2022-01-21 11:40:00|1498.87|1496.47|1496.21|1493.81|1498.87|1496.47|1494|1491.6|0
1642765500000|2022-01-21 11:45:00|1495.86|1493.46|1492.96|1490.56|1496.44|1494.04|1490.76|1488.36|0
1642765800000|2022-01-21 11:50:00|1493.19|1490.79|1493.89|1491.49|1494.35|1491.95|1491.11|1488.71|0
1642766100000|2022-01-21 11:55:00|1493.42|1491.02|1498.99|1496.59|1500.15|1497.75|1493.42|1491.02|0
1642766400000|2022-01-21 12:00:00|1499.22|1496.82|1492.96|1490.56|1499.45|1497.05|1492.5|1490.1|0
1642766700000|2022-01-21 12:05:00|1492.73|1490.33|1488.32|1485.92|1493.89|1491.49|1486.93|1484.53|0
1642767000000|2022-01-21 12:10:00|1488.2|1485.8|1488.09|1485.69|1489.02|1486.62|1484.15|1481.75|0
1642767300000|2022-01-21 12:15:00|1488.55|1486.15|1492.95|1490.55|1494.58|1492.18|1488.32|1485.92|0
1642767600000|2022-01-21 12:20:00|1493.07|1490.67|1493.88|1491.48|1495.97|1493.57|1492.95|1490.55|0
1642767900000|2022-01-21 12:25:00|1494.58|1492.18|1491.33|1488.93|1494.58|1492.18|1490.63|1488.23|0
1642768200000|2022-01-21 12:30:00|1491.1|1488.7|1489.23|1486.83|1492.02|1489.62|1487.37|1484.97|0
1642768500000|2022-01-21 12:35:00|1488.99|1486.59|1494.59|1492.19|1494.93|1492.53|1488.3|1485.9|0
1642768800000|2022-01-21 12:40:00|1494.36|1491.96|1489.95|1487.55|1494.36|1491.96|1489.26|1486.86|0
1642769100000|2022-01-21 12:45:00|1489.83|1487.43|1489.72|1487.32|1492.38|1489.98|1488.56|1486.16|0
1642769400000|2022-01-21 12:50:00|1489.95|1487.55|1487.28|1484.88|1492.27|1489.87|1486.94|1484.54|0
1642769700000|2022-01-21 12:55:00|1487.17|1484.77|1489.95|1487.55|1490.18|1487.78|1484.85|1482.45|0
1642770000000|2022-01-21 13:00:00|1490.18|1487.78|1486.94|1484.54|1490.41|1488.01|1486.24|1483.84|0
1642770300000|2022-01-21 13:05:00|1487.17|1484.77|1490.87|1488.47|1490.87|1488.47|1487.17|1484.77|0
1642770600000|2022-01-21 13:10:00|1491.1|1488.7|1488.79|1486.39|1491.57|1489.17|1485.78|1483.38|0
1642770900000|2022-01-21 13:15:00|1488.55|1486.15|1491.56|1489.16|1491.56|1489.16|1485.08|1482.68|0
1642771200000|2022-01-21 13:20:00|1491.8|1489.4|1493.65|1491.25|1495.04|1492.64|1491.21|1488.81|0
1642771500000|2022-01-21 13:25:00|1493.88|1491.48|1492.6|1490.2|1494.81|1492.41|1492.49|1490.09|0
1642771800000|2022-01-21 13:30:00|1492.72|1490.32|1488.09|1485.69|1493.42|1491.02|1488.09|1485.69|0
1642772100000|2022-01-21 13:35:00|1487.73|1485.33|1495.73|1493.33|1495.73|1493.33|1487.73|1485.33|0
1642772400000|2022-01-21 13:40:00|1494.8|1492.4|1494.11|1491.71|1496.19|1493.79|1491.56|1489.16|0
1642772700000|2022-01-21 13:45:00|1493.64|1491.24|1492.02|1489.62|1494.22|1491.82|1491.79|1489.39|0
1642773000000|2022-01-21 13:50:00|1492.72|1490.32|1491.32|1488.92|1494.34|1491.94|1490.86|1488.46|0
1642773300000|2022-01-21 13:55:00|1491.43|1489.03|1491.79|1489.39|1492.48|1490.08|1489.93|1487.53|0
1642773600000|2022-01-21 14:00:00|1492.02|1489.62|1490.39|1487.99|1494.57|1492.17|1490.39|1487.99|0
1642773900000|2022-01-21 14:05:00|1490.16|1487.76|1482.63|1480.23|1490.16|1487.76|1481.59|1479.19|0
1642774200000|2022-01-21 14:10:00|1482.29|1479.89|1485.06|1482.66|1485.3|1482.9|1481.13|1478.73|0
1642774500000|2022-01-21 14:15:00|1485.3|1482.9|1483.67|1481.27|1486.68|1484.28|1482.29|1479.89|0
1642774800000|2022-01-21 14:20:00|1483.91|1481.51|1488.77|1486.37|1488.77|1486.37|1482.52|1480.12|0
1642775100000|2022-01-21 14:25:00|1489.69|1487.29|1500.23|1497.83|1500.36|1497.96|1489.46|1487.06|0
1642775400000|2022-01-21 14:30:00|1500.59|1498.19|1508.75|1506.35|1510.61|1508.21|1494.79|1492.39|0
1642775700000|2022-01-21 14:35:00|1507.59|1505.19|1497.72|1495.32|1509.45|1507.05|1495.99|1493.59|0
1642776000000|2022-01-21 14:40:00|1496.69|1494.29|1483.71|1481.31|1497.85|1495.45|1483.25|1480.85|0
1642776300000|2022-01-21 14:45:00|1483.94|1481.54|1495.99|1493.59|1501.79|1499.39|1482.2|1479.8|0
1642776600000|2022-01-21 14:50:00|1494.36|1491.96|1484.82|1482.42|1498.77|1496.37|1482.86|1480.46|0
1642776900000|2022-01-21 14:55:00|1483.2|1480.8|1484.59|1482.19|1487.37|1484.97|1479.5|1477.1|0
1642777200000|2022-01-21 15:00:00|1482.97|1480.57|1474.28|1471.88|1489.22|1486.82|1472.86|1470.46|0
1642777500000|2022-01-21 15:05:00|1474.51|1472.11|1478.32|1475.92|1484.7|1482.3|1474.04|1471.64|0
1642777800000|2022-01-21 15:10:00|1476.82|1474.42|1467.15|1464.75|1476.82|1474.42|1464.61|1462.21|0
1642778100000|2022-01-21 15:15:00|1466.69|1464.29|1466.45|1464.05|1472.46|1470.06|1465.41|1463.01|0
1642778400000|2022-01-21 15:20:00|1466.22|1463.82|1468.19|1465.79|1470.73|1468.33|1454.37|1451.97|0
1642778700000|2022-01-21 15:25:00|1467.5|1465.1|1474|1471.6|1482.98|1480.58|1467.5|1465.1|0
1642779000000|2022-01-21 15:30:00|1475.16|1472.76|1496.68|1494.28|1498.54|1496.14|1471.46|1469.06|0
1642779300000|2022-01-21 15:35:00|1496.45|1494.05|1489.28|1486.88|1504.57|1502.17|1488.81|1486.41|0
1642779600000|2022-01-21 15:40:00|1487.89|1485.49|1492.79|1490.39|1492.79|1490.39|1482.09|1479.69|0
1642779900000|2022-01-21 15:45:00|1492.55|1490.15|1500.67|1498.27|1501.13|1498.73|1485.84|1483.44|0
1642780200000|2022-01-21 15:50:00|1503.33|1500.93|1511.44|1509.04|1514.83|1512.43|1502.99|1500.59|0
1642780500000|2022-01-21 15:55:00|1510.28|1507.88|1505.12|1502.72|1513.02|1510.62|1499.09|1496.69|0
1642780800000|2022-01-21 16:00:00|1504.89|1502.49|1500.94|1498.54|1506.28|1503.88|1497|1494.6|0
1642781100000|2022-01-21 16:05:00|1501.64|1499.24|1513.48|1511.08|1515.81|1513.41|1500.71|1498.31|0
1642781400000|2022-01-21 16:10:00|1513.71|1511.31|1503.96|1501.56|1513.95|1511.55|1502.1|1499.7|0
1642781700000|2022-01-21 16:15:00|1505.12|1502.72|1509.51|1507.11|1511.37|1508.97|1503.23|1500.83|0
1642782000000|2022-01-21 16:20:00|1509.27|1506.87|1519.27|1516.87|1523|1520.6|1506.49|1504.09|0
1642782300000|2022-01-21 16:25:00|1519.04|1516.64|1517.86|1515.46|1519.97|1517.57|1512.28|1509.88|0
1642782600000|2022-01-21 16:30:00|1516.93|1514.53|1512.04|1509.64|1516.93|1514.53|1504.83|1502.43|0
1642782900000|2022-01-21 16:35:00|1512.74|1510.34|1495.65|1493.25|1513.9|1511.5|1495.08|1492.68|0
1642783200000|2022-01-21 16:40:00|1495.77|1493.37|1494.84|1492.44|1497.86|1495.46|1492.76|1490.36|0
1642783500000|2022-01-21 16:45:00|1496|1493.6|1489.92|1487.52|1497.4|1495|1484.4|1482|0
1642783800000|2022-01-21 16:50:00|1489.22|1486.82|1483.2|1480.8|1492.24|1489.84|1481.57|1479.17|0
1642784100000|2022-01-21 16:55:00|1482.5|1480.1|1489.68|1487.28|1491.08|1488.68|1482.5|1480.1|0
1642784400000|2022-01-21 17:00:00|1489.92|1487.52|1488.4|1486|1492.93|1490.53|1484.82|1482.42|0
1642784700000|2022-01-21 17:05:00|1487.6|1485.2|1487.36|1484.96|1494.32|1491.92|1486.21|1483.81|0
1642785000000|2022-01-21 17:10:00|1487.6|1485.2|1482.96|1480.56|1488.52|1486.12|1478.1|1475.7|0
1642785300000|2022-01-21 17:15:00|1482.5|1480.1|1479.25|1476.85|1485.97|1483.57|1476.47|1474.07|0
1642785600000|2022-01-21 17:20:00|1478.33|1475.93|1483.11|1480.71|1483.11|1480.71|1474.77|1472.37|0
1642785900000|2022-01-21 17:25:00|1482.88|1480.48|1481.72|1479.32|1487.98|1485.58|1480.1|1477.7|0
1642786200000|2022-01-21 17:30:00|1481.26|1478.86|1482.18|1479.78|1483.34|1480.94|1477.55|1475.15|0
1642786500000|2022-01-21 17:35:00|1484.04|1481.64|1478.71|1476.31|1487.98|1485.58|1472.69|1470.29|0
1642786800000|2022-01-21 17:40:00|1478.47|1476.07|1476.39|1473.99|1483.34|1480.94|1475.69|1473.29|0
1642787100000|2022-01-21 17:45:00|1475.69|1473.29|1470.14|1467.74|1482.18|1479.78|1469.67|1467.27|0
1642787400000|2022-01-21 17:50:00|1470.48|1468.08|1471.52|1469.12|1474.53|1472.13|1468.75|1466.35|0
1642787700000|2022-01-21 17:55:00|1470.6|1468.2|1474.3|1471.9|1477.08|1474.68|1467.82|1465.42|0
1642788000000|2022-01-21 18:00:00|1473.72|1471.32|1472.45|1470.05|1479.39|1476.99|1470.59|1468.19|0
1642788300000|2022-01-21 18:05:00|1472.91|1470.51|1473.14|1470.74|1476.61|1474.21|1471.29|1468.89|0
1642788600000|2022-01-21 18:10:00|1474.3|1471.9|1484.72|1482.32|1486.81|1484.41|1473.71|1471.31|0
1642788900000|2022-01-21 18:15:00|1483.79|1481.39|1474.06|1471.66|1484.49|1482.09|1471.98|1469.58|0
1642789200000|2022-01-21 18:20:00|1473.83|1471.43|1464.58|1462.18|1473.83|1471.43|1463.42|1461.02|0
1642789500000|2022-01-21 18:25:00|1464.46|1462.06|1467.12|1464.72|1470.13|1467.73|1462.5|1460.1|0
1642789800000|2022-01-21 18:30:00|1466.66|1464.26|1471.51|1469.11|1474.75|1472.35|1465.04|1462.64|0
1642790100000|2022-01-21 18:35:00|1471.28|1468.88|1475.68|1473.28|1480.88|1478.48|1468.27|1465.87|0
1642790400000|2022-01-21 18:40:00|1476.14|1473.74|1478.45|1476.05|1482.16|1479.76|1474.86|1472.46|0
1642790700000|2022-01-21 18:45:00|1478.56|1476.16|1477.67|1475.27|1479.95|1477.55|1471.05|1468.65|0
1642791000000|2022-01-21 18:50:00|1476.51|1474.11|1478.36|1475.96|1483.69|1481.29|1474.66|1472.26|0
1642791300000|2022-01-21 18:55:00|1478.13|1475.73|1469.11|1466.71|1479.06|1476.66|1465.64|1463.24|0
1642791600000|2022-01-21 19:00:00|1468.88|1466.48|1472.58|1470.18|1473.73|1471.33|1467.72|1465.32|0
1642791900000|2022-01-21 19:05:00|1472.12|1469.72|1470.26|1467.86|1479.29|1476.89|1470.26|1467.86|0
1642792200000|2022-01-21 19:10:00|1470.84|1468.44|1471.42|1469.02|1475.35|1472.95|1469.22|1466.82|0
1642792500000|2022-01-21 19:15:00|1471.07|1468.67|1470.49|1468.09|1476.05|1473.65|1470.03|1467.63|0
1642792800000|2022-01-21 19:20:00|1471.19|1468.79|1476.04|1473.64|1476.51|1474.11|1467.03|1464.63|0
1642793100000|2022-01-21 19:25:00|1475.58|1473.18|1460.78|1458.38|1475.58|1473.18|1459.86|1457.46|0
1642793400000|2022-01-21 19:30:00|1460.55|1458.15|1461.25|1458.85|1463.09|1460.69|1458.01|1455.61|0
1642793700000|2022-01-21 19:35:00|1461.13|1458.73|1466.1|1463.7|1467.25|1464.85|1457.32|1454.92|0
1642794000000|2022-01-21 19:40:00|1465.86|1463.46|1462.86|1460.46|1469.56|1467.16|1461.94|1459.54|0
1642794300000|2022-01-21 19:45:00|1462.63|1460.23|1465.4|1463|1466.56|1464.16|1462.4|1460|0
1642794600000|2022-01-21 19:50:00|1465.17|1462.77|1458.47|1456.07|1465.17|1462.77|1457.08|1454.68|0
1642794900000|2022-01-21 19:55:00|1458.24|1455.84|1447.62|1445.22|1459.62|1457.22|1447.62|1445.22|0
1642795200000|2022-01-21 20:00:00|1448.55|1446.15|1445.25|1442.85|1452.7|1450.3|1444.46|1442.06|0
1642795500000|2022-01-21 20:05:00|1445.48|1443.08|1440.23|1437.83|1445.48|1443.08|1437.7|1435.3|0
1642795800000|2022-01-21 20:10:00|1440|1437.6|1440.92|1438.52|1441.62|1439.22|1434.71|1432.31|0
1642796100000|2022-01-21 20:15:00|1440.23|1437.83|1446.45|1444.05|1451.99|1449.59|1435.74|1433.34|0
1642796400000|2022-01-21 20:20:00|1446.33|1443.93|1441.15|1438.75|1446.33|1443.93|1437.01|1434.61|0
1642796700000|2022-01-21 20:25:00|1440.92|1438.52|1435.85|1433.45|1441.61|1439.21|1430.79|1428.39|0
1642797000000|2022-01-21 20:30:00|1435.16|1432.76|1440|1437.6|1445.53|1443.13|1434.7|1432.3|0
1642797300000|2022-01-21 20:35:00|1439.77|1437.37|1447.37|1444.97|1447.6|1445.2|1439.77|1437.37|0
1642797600000|2022-01-21 20:40:00|1446.91|1444.51|1449.9|1447.5|1459.6|1457.2|1446.91|1444.51|0
1642797900000|2022-01-21 20:45:00|1448.75|1446.35|1451.06|1448.66|1453.13|1450.73|1443.91|1441.51|0
1642798200000|2022-01-21 20:50:00|1450.36|1447.96|1434.7|1432.3|1450.36|1447.96|1433.78|1431.38|0
1642798500000|2022-01-21 20:55:00|1436.54|1434.14|1434.62|1432.22|1448.41|1446.01|1434.62|1432.22|0
1642798800000|2022-01-21 21:00:00|1435.77|1433.37|1435.54|1433.14|1438.3|1435.9|1431.63|1429.23|0
1642799100000|2022-01-21 21:05:00|1435.77|1433.37|1431.17|1428.77|1437.15|1434.75|1430.71|1428.31|0
1642799400000|2022-01-21 21:10:00|1431.63|1429.23|1431.86|1429.46|1433.24|1430.84|1428.88|1426.48|0
1643011500000|2022-01-24 08:05:00|1457.3|1454.9|1458.57|1456.17|1458.68|1456.28|1454.08|1451.68|0
1643011800000|2022-01-24 08:10:00|1457.99|1455.59|1462.72|1460.32|1463.41|1461.01|1457.65|1455.25|0
1643012100000|2022-01-24 08:15:00|1461.8|1459.4|1465.48|1463.08|1467.44|1465.04|1461.8|1459.4|0
1643012400000|2022-01-24 08:20:00|1465.25|1462.85|1465.02|1462.62|1467.56|1465.16|1464.79|1462.39|0
1643012700000|2022-01-24 08:25:00|1464.79|1462.39|1465.25|1462.85|1466.17|1463.77|1462.02|1459.62|0
1643013000000|2022-01-24 08:30:00|1465.71|1463.31|1461.79|1459.39|1466.4|1464|1461.56|1459.16|0
1643013300000|2022-01-24 08:35:00|1461.67|1459.27|1462.48|1460.08|1463.05|1460.65|1459.95|1457.55|0
1643013600000|2022-01-24 08:40:00|1462.25|1459.85|1457.29|1454.89|1463.63|1461.23|1457.29|1454.89|0
1643013900000|2022-01-24 08:45:00|1457.64|1455.24|1459.71|1457.31|1462.94|1460.54|1456.72|1454.32|0
1643014200000|2022-01-24 08:50:00|1459.25|1456.85|1454.18|1451.78|1459.71|1457.31|1453.95|1451.55|0
1643014500000|2022-01-24 08:55:00|1453.72|1451.32|1450.04|1447.64|1454.64|1452.24|1449.35|1446.95|0
1643014800000|2022-01-24 09:00:00|1449.69|1447.29|1451.65|1449.25|1451.65|1449.25|1448.77|1446.37|0
1643015100000|2022-01-24 09:05:00|1451.42|1449.02|1451.88|1449.48|1454.29|1451.89|1448.66|1446.26|0
1643015400000|2022-01-24 09:10:00|1451.19|1448.79|1450.03|1447.63|1451.99|1449.59|1448.42|1446.02|0
1643015700000|2022-01-24 09:15:00|1450.26|1447.86|1446.12|1443.72|1450.26|1447.86|1445.66|1443.26|0
1643016000000|2022-01-24 09:20:00|1446.35|1443.95|1443.13|1440.73|1446.46|1444.06|1441.98|1439.58|0
1643016300000|2022-01-24 09:25:00|1443.59|1441.19|1447.49|1445.09|1448.64|1446.24|1443.36|1440.96|0
1643016600000|2022-01-24 09:30:00|1447.03|1444.63|1447.26|1444.86|1449.33|1446.93|1446.68|1444.28|0
1643016900000|2022-01-24 09:35:00|1447.49|1445.09|1446.57|1444.17|1450.02|1447.62|1446.34|1443.94|0
1643017200000|2022-01-24 09:40:00|1446.45|1444.05|1446.57|1444.17|1448.87|1446.47|1444.96|1442.56|0
1643017500000|2022-01-24 09:45:00|1446.34|1443.94|1446.1|1443.7|1446.34|1443.94|1442.2|1439.8|0
1643017800000|2022-01-24 09:50:00|1446.33|1443.93|1446.79|1444.39|1450.24|1447.84|1445.87|1443.47|0
1643018100000|2022-01-24 09:55:00|1447.25|1444.85|1446.56|1444.16|1448.63|1446.23|1445.06|1442.66|0
1643018400000|2022-01-24 10:00:00|1446.44|1444.04|1441.27|1438.87|1446.56|1444.16|1440.36|1437.96|0
1643018700000|2022-01-24 10:05:00|1441.96|1439.56|1435.64|1433.24|1443.22|1440.82|1435.41|1433.01|0
1643019000000|2022-01-24 10:10:00|1435.41|1433.01|1431.63|1429.23|1435.53|1433.13|1430.02|1427.62|0
1643019300000|2022-01-24 10:15:00|1431.4|1429|1429.37|1426.97|1432.78|1430.38|1427.2|1424.8|0
1643019600000|2022-01-24 10:20:00|1429.03|1426.63|1421.35|1418.95|1432.24|1429.84|1421.24|1418.84|0
1643019900000|2022-01-24 10:25:00|1421.47|1419.07|1420.55|1418.15|1424.9|1422.5|1419.86|1417.46|0
1643020200000|2022-01-24 10:30:00|1420.32|1417.92|1423.3|1420.9|1426.28|1423.88|1417.68|1415.28|0
1643020500000|2022-01-24 10:35:00|1423.53|1421.13|1421.92|1419.52|1424.67|1422.27|1421|1418.6|0
1643020800000|2022-01-24 10:40:00|1421.69|1419.29|1414.14|1411.74|1423.29|1420.89|1411.04|1408.64|0
1643021100000|2022-01-24 10:45:00|1414.36|1411.96|1415.05|1412.65|1419.17|1416.77|1412.3|1409.9|0
1643021400000|2022-01-24 10:50:00|1415.74|1413.34|1417.11|1414.71|1417.57|1415.17|1412.87|1410.47|0
1643021700000|2022-01-24 10:55:00|1416.65|1414.25|1422.53|1420.13|1424.38|1421.98|1416.19|1413.79|0
1643022000000|2022-01-24 11:00:00|1422.76|1420.36|1422.75|1420.35|1425.5|1423.1|1420.69|1418.29|0
1643022300000|2022-01-24 11:05:00|1422.63|1420.23|1429.86|1427.46|1429.86|1427.46|1422.52|1420.12|0
1643022600000|2022-01-24 11:10:00|1429.63|1427.23|1432.15|1429.75|1432.15|1429.75|1429.63|1427.23|0
1643022900000|2022-01-24 11:15:00|1431.92|1429.52|1422.98|1420.58|1433.76|1431.36|1422.75|1420.35|0
1643023200000|2022-01-24 11:20:00|1423.21|1420.81|1427.1|1424.7|1427.33|1424.93|1422.17|1419.77|0
1643023500000|2022-01-24 11:25:00|1427.33|1424.93|1422.06|1419.66|1429.17|1426.77|1420.91|1418.51|0
1643023800000|2022-01-24 11:30:00|1421.6|1419.2|1422.29|1419.89|1423.2|1420.8|1420.91|1418.51|0
1643024100000|2022-01-24 11:35:00|1422.06|1419.66|1426.87|1424.47|1427.56|1425.16|1420.45|1418.05|0
1643024400000|2022-01-24 11:40:00|1427.1|1424.7|1426.87|1424.47|1430.31|1427.91|1426.18|1423.78|0
1643024700000|2022-01-24 11:45:00|1427.1|1424.7|1431.91|1429.51|1433.17|1430.77|1426.87|1424.47|0
1643025000000|2022-01-24 11:50:00|1432.02|1429.62|1429.23|1426.83|1433.52|1431.12|1429.23|1426.83|0
1643025300000|2022-01-24 11:55:00|1429.11|1426.71|1431.06|1428.66|1431.29|1428.89|1428.31|1425.91|0
1643025600000|2022-01-24 12:00:00|1431.98|1429.58|1423.15|1420.75|1433.47|1431.07|1423.15|1420.75|0
1643025900000|2022-01-24 12:05:00|1423.5|1421.1|1423.13|1420.73|1427.62|1425.22|1420.7|1418.3|0
1643026200000|2022-01-24 12:10:00|1423.59|1421.19|1422.9|1420.5|1425.42|1423.02|1421.07|1418.67|0
1643026500000|2022-01-24 12:15:00|1423.13|1420.73|1423.47|1421.07|1426.91|1424.51|1421.99|1419.59|0
1643026800000|2022-01-24 12:20:00|1423.36|1420.96|1422.44|1420.04|1423.36|1420.96|1418.2|1415.8|0
1643027100000|2022-01-24 12:25:00|1422.67|1420.27|1423.01|1420.61|1425.88|1423.48|1422.09|1419.69|0
1643027400000|2022-01-24 12:30:00|1422.67|1420.27|1417.86|1415.46|1426.33|1423.93|1417.86|1415.46|0
1643027700000|2022-01-24 12:35:00|1418.09|1415.69|1418.09|1415.69|1421.29|1418.89|1417.17|1414.77|0
1643028000000|2022-01-24 12:40:00|1418.32|1415.92|1413.28|1410.88|1418.55|1416.15|1413.28|1410.88|0
1643028300000|2022-01-24 12:45:00|1413.51|1411.11|1415.34|1412.94|1418.54|1416.14|1413.51|1411.11|0
1643028600000|2022-01-24 12:50:00|1415.57|1413.17|1414.99|1412.59|1415.8|1413.4|1412.14|1409.74|0
1643028900000|2022-01-24 12:55:00|1415.8|1413.4|1413.96|1411.56|1417.85|1415.45|1413.96|1411.56|0
1643029200000|2022-01-24 13:00:00|1413.74|1411.34|1408.14|1405.74|1413.74|1411.34|1405.13|1402.73|0
1643029500000|2022-01-24 13:05:00|1408.6|1406.2|1413.4|1411|1413.4|1411|1407.91|1405.51|0
1643029800000|2022-01-24 13:10:00|1412.71|1410.31|1410.42|1408.02|1413.17|1410.77|1407.68|1405.28|0
1643030100000|2022-01-24 13:15:00|1410.2|1407.8|1404.94|1402.54|1412.48|1410.08|1404.49|1402.09|0
1643030400000|2022-01-24 13:20:00|1405.4|1403|1398.78|1396.38|1405.85|1403.45|1398.32|1395.92|0
1643030700000|2022-01-24 13:25:00|1398.32|1395.92|1399.74|1397.34|1402.7|1400.3|1396.27|1393.87|0
1643031000000|2022-01-24 13:30:00|1399.51|1397.11|1396.32|1393.92|1399.62|1397.22|1395.18|1392.78|0
1643031300000|2022-01-24 13:35:00|1397.23|1394.83|1392.9|1390.5|1397.23|1394.83|1388.34|1385.94|0
1643031600000|2022-01-24 13:40:00|1394.04|1391.64|1393.46|1391.06|1395.73|1393.33|1389.59|1387.19|0
1643031900000|2022-01-24 13:45:00|1393.23|1390.83|1395.05|1392.65|1398.24|1395.84|1392.09|1389.69|0
1643032200000|2022-01-24 13:50:00|1394.14|1391.74|1393.04|1390.64|1398.5|1396.1|1393.04|1390.64|0
1643032500000|2022-01-24 13:55:00|1393.49|1391.09|1383.94|1381.54|1394.4|1392|1383.49|1381.09|0
1643032800000|2022-01-24 14:00:00|1381.22|1378.82|1381.12|1378.72|1382.03|1379.63|1375.72|1373.32|0
1643033100000|2022-01-24 14:05:00|1381.57|1379.17|1371.11|1368.71|1381.8|1379.4|1368.2|1365.8|0
1643033400000|2022-01-24 14:10:00|1370.88|1368.48|1381.54|1379.14|1381.99|1379.59|1369.98|1367.58|0
1643033700000|2022-01-24 14:15:00|1381.65|1379.25|1380.3|1377.9|1386.98|1384.58|1379.84|1377.44|0
1643034000000|2022-01-24 14:20:00|1380.18|1377.78|1378.71|1376.31|1380.52|1378.12|1375.53|1373.13|0
1643034300000|2022-01-24 14:25:00|1378.93|1376.53|1382.23|1379.83|1386.87|1384.47|1376.67|1374.27|0
1643034600000|2022-01-24 14:30:00|1381.55|1379.15|1383.59|1381.19|1387.22|1384.82|1371.81|1369.41|0
1643034900000|2022-01-24 14:35:00|1382.91|1380.51|1388.08|1385.68|1392.39|1389.99|1376.06|1373.66|0
1643035200000|2022-01-24 14:40:00|1388.76|1386.36|1370.1|1365.78|1394.21|1391.81|1367.73|1363.41|0
1643035500000|2022-01-24 14:45:00|1369.54|1365.22|1365.19|1362.79|1374.92|1372.52|1361.8|1359.11|0
1643035800000|2022-01-24 14:50:00|1363.83|1361.43|1361.31|1358.91|1366.52|1364.12|1350.72|1348.32|0
1643036100000|2022-01-24 14:55:00|1360.63|1358.23|1357.63|1355.23|1375.15|1372.75|1356.95|1354.55|0
1643036400000|2022-01-24 15:00:00|1356.28|1353.88|1348.97|1346.57|1368.66|1366.26|1347.84|1345.44|0
1643036700000|2022-01-24 15:05:00|1348.52|1346.12|1337.55|1333.23|1353.93|1351.53|1336.81|1333.23|0
1643037000000|2022-01-24 15:10:00|1337.54|1333.22|1345.99|1342.63|1347.42|1345.02|1327.59|1325.19|0
1643037300000|2022-01-24 15:15:00|1346.66|1343.3|1330.24|1326.88|1348.47|1345.11|1330.24|1326.88|0
1643037600000|2022-01-24 15:20:00|1330.13|1326.77|1354.39|1351.03|1354.39|1351.03|1330.02|1326.66|0
1643037900000|2022-01-24 15:25:00|1354.16|1350.8|1354.39|1351.03|1364.64|1361.28|1352.81|1349.45|0
1643038200000|2022-01-24 15:30:00|1354.72|1351.36|1362.18|1358.82|1369.59|1366.23|1354.39|1351.03|0
1643038500000|2022-01-24 15:35:00|1360.6|1357.24|1366.92|1363.56|1373.48|1370.12|1355.64|1352.28|0
1643038800000|2022-01-24 15:40:00|1365.79|1362.43|1372.2|1368.84|1372.99|1369.63|1359.58|1356.22|0
1643039100000|2022-01-24 15:45:00|1371.41|1368.05|1350.16|1346.8|1372.31|1368.95|1345.43|1342.07|0
1643039400000|2022-01-24 15:50:00|1349.82|1346.46|1362.97|1359.61|1363.19|1359.83|1345.37|1342.01|0
1643039700000|2022-01-24 15:55:00|1363.42|1360.06|1350.97|1347.61|1364.1|1360.74|1348.93|1345.57|0
1643040000000|2022-01-24 16:00:00|1350.4|1347.04|1344.9|1342.5|1350.97|1348.15|1343.03|1340.63|0
1643040300000|2022-01-24 16:05:00|1344.56|1342.16|1338.58|1336.18|1344.56|1342.16|1336.55|1334.15|0
1643040600000|2022-01-24 16:10:00|1338.81|1336.41|1334.63|1332.23|1341.51|1339.11|1331.36|1328.96|0
1643040900000|2022-01-24 16:15:00|1333.5|1331.1|1337.94|1335.54|1340.49|1338.09|1332.69|1330.29|0
1643041200000|2022-01-24 16:20:00|1338.05|1335.65|1336.93|1334.53|1347.97|1345.57|1336.03|1333.63|0
1643041500000|2022-01-24 16:25:00|1338.95|1336.55|1343.46|1341.06|1343.46|1341.06|1333.88|1331.48|0
1643041800000|2022-01-24 16:30:00|1343.68|1341.28|1338.95|1336.55|1346.05|1343.65|1336.02|1333.62|0
1643042100000|2022-01-24 16:35:00|1338.5|1336.1|1329.95|1327.55|1341.09|1338.69|1325|1322.6|0
1643042400000|2022-01-24 16:40:00|1330.17|1327.77|1320.32|1316.96|1330.85|1328.45|1316.48|1314.08|0
1643042700000|2022-01-24 16:45:00|1321|1317.64|1304.26|1300.9|1324.19|1320.83|1304.14|1300.78|0
1643043000000|2022-01-24 16:50:00|1302.47|1299.11|1322.62|1319.26|1322.85|1319.49|1302.47|1299.11|0
1643043300000|2022-01-24 16:55:00|1324.07|1320.71|1327.75|1325.35|1327.75|1325.35|1319.67|1316.34|0
1643043600000|2022-01-24 17:00:00|1327.18|1324.78|1314.52|1312.12|1327.18|1324.78|1313.62|1311.22|0
1643043900000|2022-01-24 17:05:00|1315.52|1313.12|1306.18|1303.78|1319.27|1316.87|1304.62|1302.22|0
1643044200000|2022-01-24 17:10:00|1306.4|1304|1299.95|1297.55|1311.55|1309.15|1293.8|1291.4|0
1643044500000|2022-01-24 17:15:00|1299.73|1297.33|1292.83|1290.43|1299.73|1297.33|1285.68|1283.28|0
1643044800000|2022-01-24 17:20:00|1289.6|1287.2|1296.48|1294.08|1306.5|1304.1|1288.93|1286.53|0
1643045100000|2022-01-24 17:25:00|1297.37|1294.97|1303.6|1301.2|1308.5|1306.1|1287.82|1285.42|0
1643045400000|2022-01-24 17:30:00|1303.38|1300.98|1303.48|1301.08|1306.05|1303.65|1297.37|1294.97|0
1643045700000|2022-01-24 17:35:00|1304.27|1301.87|1300.93|1298.53|1304.27|1301.87|1293.37|1290.97|0
1643046000000|2022-01-24 17:40:00|1299.15|1296.75|1313.4|1311|1315.85|1313.45|1293.14|1290.74|0
1643046300000|2022-01-24 17:45:00|1314.51|1312.11|1317.41|1315.01|1320.09|1317.69|1312.17|1309.77|0
1643046600000|2022-01-24 17:50:00|1316.3|1313.9|1331.93|1329.53|1332.61|1330.21|1310.05|1307.65|0
1643046900000|2022-01-24 17:55:00|1332.38|1329.98|1326.55|1324.15|1339.81|1337.41|1323.87|1321.47|0
1643047200000|2022-01-24 18:00:00|1326.78|1324.38|1330.24|1327.84|1330.58|1328.18|1320.73|1318.33|0
1643047500000|2022-01-24 18:05:00|1331.03|1328.63|1341.45|1339.05|1348.3|1345.9|1326.1|1323.7|0
1643047800000|2022-01-24 18:10:00|1341.9|1339.5|1351|1348.6|1351|1348.6|1339.55|1337.15|0
1643048100000|2022-01-24 18:15:00|1350.55|1348.15|1356.81|1354.41|1359.09|1356.69|1348.97|1346.57|0
1643048400000|2022-01-24 18:20:00|1356.36|1353.96|1336.76|1334.36|1357.94|1355.54|1336.76|1334.36|0
1643048700000|2022-01-24 18:25:00|1337.66|1335.26|1332.8|1330.4|1344.41|1342.01|1330.69|1328.29|0
1643049000000|2022-01-24 18:30:00|1332.35|1329.95|1352.67|1350.27|1353.22|1350.82|1331.23|1328.83|0
1643049300000|2022-01-24 18:35:00|1351.54|1349.14|1352.21|1349.81|1353.34|1350.94|1337.82|1335.42|0
1643049600000|2022-01-24 18:40:00|1352.44|1350.04|1343.43|1341.03|1353.34|1350.94|1340.06|1337.66|0
1643049900000|2022-01-24 18:45:00|1343.99|1341.59|1364.84|1362.44|1364.84|1362.44|1343.99|1341.59|0
1643050200000|2022-01-24 18:50:00|1365.29|1362.89|1369.13|1366.73|1371.61|1369.21|1361.68|1359.28|0
1643050500000|2022-01-24 18:55:00|1369.58|1367.18|1374.58|1372.18|1375.26|1372.86|1365.91|1363.51|0
1643050800000|2022-01-24 19:00:00|1375.49|1373.09|1378.43|1376.03|1390.24|1387.84|1374.35|1371.95|0
1643051100000|2022-01-24 19:05:00|1377.98|1375.58|1381.61|1379.21|1385.7|1383.3|1377.18|1374.78|0
1643051400000|2022-01-24 19:10:00|1382.29|1379.89|1370.02|1367.62|1388.19|1385.79|1367.21|1364.81|0
1643051700000|2022-01-24 19:15:00|1371.38|1368.98|1366.08|1363.68|1374.43|1372.03|1361.68|1359.28|0
1643052000000|2022-01-24 19:20:00|1363.25|1360.85|1346.81|1344.41|1369.41|1367.01|1346.81|1344.41|0
1643052300000|2022-01-24 19:25:00|1345.45|1343.05|1349.62|1347.22|1354.71|1352.31|1345.23|1342.83|0
1643052600000|2022-01-24 19:30:00|1348.72|1346.32|1348.83|1346.43|1361.94|1359.54|1348.72|1346.32|0
1643052900000|2022-01-24 19:35:00|1350.87|1348.47|1338.91|1336.51|1352.22|1349.82|1334.41|1332.01|0
1643053200000|2022-01-24 19:40:00|1339.36|1336.96|1337.78|1335.38|1342.85|1340.45|1335.76|1333.36|0
1643053500000|2022-01-24 19:45:00|1338.01|1335.61|1347.63|1345.23|1348.99|1346.59|1328.21|1325.81|0
1643053800000|2022-01-24 19:50:00|1347.86|1345.46|1355.74|1353.34|1356.64|1354.24|1342.66|1340.26|0
1643054100000|2022-01-24 19:55:00|1355.97|1353.57|1368.5|1366.1|1369.75|1367.35|1350.21|1347.81|0
1643054400000|2022-01-24 20:00:00|1367.04|1364.64|1372.8|1370.4|1379.48|1377.08|1367.04|1364.64|0
1643054700000|2022-01-24 20:05:00|1373.14|1370.74|1371.66|1369.26|1375.71|1373.31|1363.28|1360.88|0
1643055000000|2022-01-24 20:10:00|1371.43|1369.03|1385.26|1382.86|1385.72|1383.32|1371.43|1369.03|0
1643055300000|2022-01-24 20:15:00|1385.14|1382.74|1376.41|1374.01|1395.94|1393.54|1374.37|1371.97|0
1643055600000|2022-01-24 20:20:00|1377.55|1375.15|1389.26|1386.86|1394.45|1392.05|1377.55|1375.15|0
1643055900000|2022-01-24 20:25:00|1389.72|1387.32|1390.85|1388.45|1399.04|1396.64|1382.45|1380.05|0
1643056200000|2022-01-24 20:30:00|1389.26|1386.86|1420.97|1418.57|1420.97|1418.57|1383.81|1381.41|0
1643056500000|2022-01-24 20:35:00|1421.43|1419.03|1426.78|1424.38|1427.35|1424.95|1413.23|1410.83|0
1643056800000|2022-01-24 20:40:00|1425.41|1423.01|1408.47|1406.07|1428.26|1425.86|1404.17|1401.77|0
1643057100000|2022-01-24 20:45:00|1409.03|1406.63|1433.14|1430.74|1433.48|1431.08|1409.03|1406.63|0
1643057400000|2022-01-24 20:50:00|1433.25|1430.85|1444.76|1442.36|1453.77|1451.37|1433.25|1430.85|0
1643057700000|2022-01-24 20:55:00|1442.92|1440.52|1451.87|1449.47|1456.47|1454.07|1435.59|1433.19|0
1643058000000|2022-01-24 21:00:00|1451.64|1449.24|1448.2|1445.8|1451.64|1449.24|1443.84|1441.44|0
1643058300000|2022-01-24 21:05:00|1447.74|1445.34|1441.77|1439.37|1447.74|1445.34|1440.63|1438.23|0
1643058600000|2022-01-24 21:10:00|1440.86|1438.46|1453.02|1450.62|1455.31|1452.91|1440.86|1438.46|0
1643058900000|2022-01-24 21:15:00|1454.93|1452.13|1454.59|1451.79|1457.81|1455.01|1454.47|1451.67|0
1643059200000|2022-01-24 21:20:00|1455.05|1452.25|1453.44|1450.64|1457.23|1454.43|1452.86|1450.06|0
1643059500000|2022-01-24 21:25:00|1453.67|1450.87|1450.46|1447.66|1453.67|1450.87|1449.77|1446.97|0
1643059800000|2022-01-24 21:30:00|1450.34|1447.54|1450.45|1447.65|1451.94|1449.14|1448.27|1445.47|0
1643060100000|2022-01-24 21:35:00|1450|1447.2|1449.31|1446.51|1450.23|1447.43|1448.39|1445.59|0
1643060400000|2022-01-24 21:40:00|1449.08|1446.28|1447.7|1444.9|1450.68|1447.88|1447.24|1444.44|0
1643060700000|2022-01-24 21:45:00|1447.81|1445.01|1452.52|1449.72|1452.75|1449.95|1447.81|1445.01|0
1643061000000|2022-01-24 21:50:00|1452.4|1449.6|1457.91|1455.11|1458.03|1455.23|1452.4|1449.6|0
1643061300000|2022-01-24 21:55:00|1458.26|1455.46|1455.15|1452.35|1458.26|1455.46|1455.04|1452.24|0
1643061600000|2022-01-24 22:00:00|1455.91|1453.11|1454.69|1451.89|1456.1|1453.3|1453.95|1451.15|0
1643061900000|2022-01-24 22:05:00|1454.55|1451.75|1453.93|1451.13|1454.69|1451.89|1453.48|1450.68|0
1643062200000|2022-01-24 22:10:00|1453.83|1451.03|1454.57|1451.77|1455.04|1452.24|1453.76|1450.96|0
1643062500000|2022-01-24 22:15:00|1454.67|1451.87|1453.89|1451.09|1454.97|1452.17|1453.63|1450.83|0
1643062800000|2022-01-24 22:20:00|1453.83|1451.03|1453.2|1450.4|1454.23|1451.43|1453.2|1450.4|0
1643063100000|2022-01-24 22:25:00|1453.09|1450.29|1453.03|1450.23|1453.83|1451.03|1453.03|1450.23|0
1643063400000|2022-01-24 22:30:00|1453.13|1450.33|1452.22|1449.42|1453.19|1450.39|1452.19|1449.39|0
1643063700000|2022-01-24 22:35:00|1452.19|1449.39|1452.28|1449.48|1452.38|1449.58|1452.09|1449.29|0
1643064000000|2022-01-24 22:40:00|1451.99|1449.19|1450.24|1447.44|1452.12|1449.32|1450.21|1447.41|0
1643064300000|2022-01-24 22:45:00|1450.34|1447.54|1450.51|1447.71|1450.82|1448.02|1449.95|1447.15|0
1643064600000|2022-01-24 22:50:00|1450.44|1447.64|1451.81|1449.01|1452.11|1449.31|1450.18|1447.38|0
1643064900000|2022-01-24 22:55:00|1451.78|1448.98|1451.97|1449.17|1453.32|1450.52|1451.78|1448.98|0
1643065200000|2022-01-24 23:00:00|1450.08|1447.28|1447.21|1444.41|1452.72|1449.92|1446.64|1443.84|0
1643065500000|2022-01-24 23:05:00|1446.76|1443.96|1448.36|1445.56|1452.49|1449.69|1446.76|1443.96|0
1643065800000|2022-01-24 23:10:00|1449.16|1446.36|1452.03|1449.23|1453.64|1450.84|1447.9|1445.1|0
1643066100000|2022-01-24 23:15:00|1452.49|1449.69|1449.28|1446.48|1453.64|1450.84|1447.9|1445.1|0
1643066400000|2022-01-24 23:20:00|1449.16|1446.36|1445.45|1442.65|1449.81|1447.01|1444.99|1442.19|0
1643066700000|2022-01-24 23:25:00|1445.68|1442.88|1439.72|1436.92|1446.37|1443.57|1439.72|1436.92|0
1643067000000|2022-01-24 23:30:00|1440.18|1437.38|1436.74|1433.94|1440.4|1437.6|1433.3|1430.5|0
1643067300000|2022-01-24 23:35:00|1436.51|1433.71|1440.97|1438.17|1441.78|1438.98|1436.51|1433.71|0
1643067600000|2022-01-24 23:40:00|1441.09|1438.29|1444.53|1441.73|1444.76|1441.96|1440.86|1438.06|0
1643067900000|2022-01-24 23:45:00|1444.64|1441.84|1445.21|1442.41|1446.59|1443.79|1443.84|1441.04|0
1643068200000|2022-01-24 23:50:00|1444.86|1442.06|1447.84|1445.04|1449.34|1446.54|1442.46|1439.66|0
1643068500000|2022-01-24 23:55:00|1447.73|1444.93|1449.91|1447.11|1450.49|1447.69|1445.67|1442.87|0
1643068800000|2022-01-25 00:00:00|1450.26|1447.46|1443.14|1440.34|1452.32|1449.52|1442.69|1439.89|0
1643069100000|2022-01-25 00:05:00|1442.23|1439.43|1435.81|1433.01|1442.23|1439.43|1435.58|1432.78|0
1643069400000|2022-01-25 00:10:00|1435.58|1432.78|1440.16|1437.36|1440.85|1438.05|1435.35|1432.55|0
1643069700000|2022-01-25 00:15:00|1440.27|1437.47|1441.76|1438.96|1444.29|1441.49|1439.47|1436.67|0
1643070000000|2022-01-25 00:20:00|1441.99|1439.19|1437.18|1434.38|1442.1|1439.3|1437.06|1434.26|0
1643070300000|2022-01-25 00:25:00|1436.83|1434.03|1437.06|1434.26|1438.78|1435.98|1434.2|1431.4|0
1643070600000|2022-01-25 00:30:00|1437.41|1434.61|1443.14|1440.34|1445.43|1442.63|1437.41|1434.61|0
1643070900000|2022-01-25 00:35:00|1442.68|1439.88|1437.18|1434.38|1442.91|1440.11|1436.26|1433.46|0
1643071200000|2022-01-25 00:40:00|1437.4|1434.6|1434.99|1432.19|1440.38|1437.58|1433.51|1430.71|0
1643071500000|2022-01-25 00:45:00|1435.11|1432.31|1431.45|1428.65|1435.34|1432.54|1431.45|1428.65|0
1643071800000|2022-01-25 00:50:00|1431.68|1428.88|1426.18|1423.38|1431.68|1428.88|1425.04|1422.24|0
1643072100000|2022-01-25 00:55:00|1426.52|1423.72|1417.95|1415.15|1426.52|1423.72|1416.92|1414.12|0
1643072400000|2022-01-25 01:00:00|1418.18|1415.38|1413.84|1411.04|1422.3|1419.5|1413.27|1410.47|0
1643072700000|2022-01-25 01:05:00|1414.07|1411.27|1413.61|1410.81|1420.24|1417.44|1413.61|1410.81|0
1643073000000|2022-01-25 01:10:00|1413.72|1410.92|1407.68|1404.88|1416.81|1414.01|1407.68|1404.88|0
1643073300000|2022-01-25 01:15:00|1408.13|1405.33|1414.75|1411.95|1417.95|1415.15|1407.91|1405.11|0
1643073600000|2022-01-25 01:20:00|1415.44|1412.64|1417.83|1415.03|1420.23|1417.43|1414.52|1411.72|0
1643073900000|2022-01-25 01:25:00|1417.72|1414.92|1421.37|1418.57|1424.12|1421.32|1416.46|1413.66|0
1643074200000|2022-01-25 01:30:00|1421.25|1418.45|1419.38|1416.58|1422.93|1420.13|1414.98|1412.18|0
1643074500000|2022-01-25 01:35:00|1418.47|1415.67|1414.59|1411.79|1418.59|1415.79|1414.13|1411.33|0
1643074800000|2022-01-25 01:40:00|1414.48|1411.68|1414.59|1411.79|1416.3|1413.5|1410.94|1408.14|0
1643075100000|2022-01-25 01:45:00|1414.71|1411.91|1423.26|1420.46|1423.61|1420.81|1412.76|1409.96|0
1643075400000|2022-01-25 01:50:00|1422.8|1420|1420.41|1417.61|1424.52|1421.72|1418.81|1416.01|0
1643075700000|2022-01-25 01:55:00|1419.95|1417.15|1420.86|1418.06|1421.89|1419.09|1415.04|1412.24|0
1643076000000|2022-01-25 02:00:00|1419.95|1417.15|1416.41|1413.61|1419.95|1417.15|1414.58|1411.78|0
1643076300000|2022-01-25 02:05:00|1416.75|1413.95|1413.56|1410.76|1417.44|1414.64|1413.33|1410.53|0
1643076600000|2022-01-25 02:10:00|1414.02|1411.22|1414.7|1411.9|1418.58|1415.78|1412.65|1409.85|0
1643076900000|2022-01-25 02:15:00|1414.93|1412.13|1412.19|1409.39|1416.75|1413.95|1411.73|1408.93|0
1643077200000|2022-01-25 02:20:00|1411.5|1408.7|1410.59|1407.79|1412.87|1410.07|1408.31|1405.51|0
1643077500000|2022-01-25 02:25:00|1410.47|1407.67|1412.41|1409.61|1414.24|1411.44|1410.47|1407.67|0
1643077800000|2022-01-25 02:30:00|1411.5|1408.7|1416.52|1413.72|1418.11|1415.31|1411.5|1408.7|0
1643078100000|2022-01-25 02:35:00|1416.29|1413.49|1412.41|1409.61|1417.2|1414.4|1412.41|1409.61|0
1643078400000|2022-01-25 02:40:00|1412.64|1409.84|1410.36|1407.56|1414.57|1411.77|1409.9|1407.1|0
1643078700000|2022-01-25 02:45:00|1410.13|1407.33|1414.69|1411.89|1414.69|1411.89|1409.9|1407.1|0
1643079000000|2022-01-25 02:50:00|1414.46|1411.66|1415.83|1413.03|1416.97|1414.17|1413.77|1410.97|0
1643079300000|2022-01-25 02:55:00|1415.6|1412.8|1420.16|1417.36|1421.3|1418.5|1413.32|1410.52|0
1643079600000|2022-01-25 03:00:00|1420.39|1417.59|1411.95|1409.15|1420.39|1417.59|1411.95|1409.15|0
1643079900000|2022-01-25 03:05:00|1412.74|1409.94|1410.46|1407.66|1413.19|1410.39|1410.46|1407.66|0
1643080200000|2022-01-25 03:10:00|1409.66|1406.86|1405.67|1402.87|1409.66|1406.86|1404.65|1401.85|0
1643080500000|2022-01-25 03:15:00|1406.47|1403.67|1407.61|1404.81|1408.75|1405.95|1403.74|1400.94|0
1643080800000|2022-01-25 03:20:00|1407.84|1405.04|1407.38|1404.58|1408.98|1406.18|1405.79|1402.99|0
1643081100000|2022-01-25 03:25:00|1406.92|1404.12|1407.49|1404.69|1407.72|1404.92|1405.56|1402.76|0
1643081400000|2022-01-25 03:30:00|1407.26|1404.46|1403.73|1400.93|1409.2|1406.4|1403.73|1400.93|0
1643081700000|2022-01-25 03:35:00|1403.96|1401.16|1406.92|1404.12|1407.03|1404.23|1403.61|1400.81|0
1643082000000|2022-01-25 03:40:00|1407.15|1404.35|1409.65|1406.85|1413.07|1410.27|1407.15|1404.35|0
1643082300000|2022-01-25 03:45:00|1409.53|1406.73|1404.18|1401.38|1409.53|1406.73|1403.73|1400.93|0
1643082600000|2022-01-25 03:50:00|1404.41|1401.61|1403.95|1401.15|1404.87|1402.07|1403.5|1400.7|0
1643082900000|2022-01-25 03:55:00|1404.18|1401.38|1404.41|1401.61|1404.64|1401.84|1403.15|1400.35|0
1643083200000|2022-01-25 04:00:00|1404.52|1401.72|1402.81|1400.01|1404.63|1401.83|1402.81|1400.01|0
1643083500000|2022-01-25 04:05:00|1403.04|1400.24|1407.14|1404.34|1407.93|1405.13|1402.36|1399.56|0
1643083800000|2022-01-25 04:10:00|1407.25|1404.45|1404.4|1401.6|1407.59|1404.79|1403.95|1401.15|0
1643084100000|2022-01-25 04:15:00|1404.18|1401.38|1405.88|1403.08|1408.28|1405.48|1403.95|1401.15|0
1643084400000|2022-01-25 04:20:00|1406|1403.2|1405.31|1402.51|1406.56|1403.76|1404.4|1401.6|0
1643084700000|2022-01-25 04:25:00|1405.08|1402.28|1405.08|1402.28|1406.22|1403.42|1405.08|1402.28|0
1643085000000|2022-01-25 04:30:00|1404.85|1402.05|1399.61|1396.81|1406.22|1403.42|1399.5|1396.7|0
1643085300000|2022-01-25 04:35:00|1398.93|1396.13|1397.34|1394.54|1400.3|1397.5|1396.66|1393.86|0
1643085600000|2022-01-25 04:40:00|1397.57|1394.77|1396.54|1393.74|1397.57|1394.77|1394.15|1391.35|0
1643085900000|2022-01-25 04:45:00|1396.43|1393.63|1397.11|1394.31|1398.24|1395.44|1395.29|1392.49|0
1643086200000|2022-01-25 04:50:00|1397.22|1394.42|1396.42|1393.62|1398.02|1395.22|1395.29|1392.49|0
1643086500000|2022-01-25 04:55:00|1396.3|1393.5|1398.7|1395.9|1399.38|1396.58|1396.3|1393.5|0
1643086800000|2022-01-25 05:00:00|1398.47|1395.67|1395.96|1393.16|1398.7|1395.9|1392.1|1389.3|0
1643087100000|2022-01-25 05:05:00|1395.62|1392.82|1400.51|1397.71|1402.22|1399.42|1395.28|1392.48|0
1643087400000|2022-01-25 05:10:00|1400.74|1397.94|1402.56|1399.76|1403.93|1401.13|1400.06|1397.26|0
1643087700000|2022-01-25 05:15:00|1402.11|1399.31|1401.42|1398.62|1402.56|1399.76|1399.37|1396.57|0
1643088000000|2022-01-25 05:20:00|1401.3|1398.5|1405.52|1402.72|1405.75|1402.95|1401.19|1398.39|0
1643088300000|2022-01-25 05:25:00|1405.29|1402.49|1403.01|1400.21|1407|1404.2|1403.01|1400.21|0
1643088600000|2022-01-25 05:30:00|1403.7|1400.9|1407.45|1404.65|1410.76|1407.96|1402.44|1399.64|0
1643088900000|2022-01-25 05:35:00|1407.11|1404.31|1407.79|1404.99|1408.93|1406.13|1406.43|1403.63|0
1643089200000|2022-01-25 05:40:00|1408.02|1405.22|1417.94|1415.14|1419.2|1416.4|1408.02|1405.22|0
1643089500000|2022-01-25 05:45:00|1418.28|1415.48|1412.82|1410.02|1418.28|1415.48|1412.82|1410.02|0
1643089800000|2022-01-25 05:50:00|1412.94|1410.14|1411.9|1409.1|1413.85|1411.05|1410.88|1408.08|0
1643090100000|2022-01-25 05:55:00|1411.79|1408.99|1411.22|1408.42|1413.85|1411.05|1410.53|1407.73|0
1643090400000|2022-01-25 06:00:00|1412.25|1409.45|1407.23|1404.43|1417.73|1414.93|1406.77|1403.97|0
1643090700000|2022-01-25 06:05:00|1407.68|1404.88|1409.39|1406.59|1412.02|1409.22|1406.65|1403.85|0
1643091000000|2022-01-25 06:10:00|1409.51|1406.71|1407.11|1404.31|1410.3|1407.5|1404.72|1401.92|0
1643091300000|2022-01-25 06:15:00|1406.42|1403.62|1412.7|1409.9|1413.49|1410.69|1405.4|1402.6|0
1643091600000|2022-01-25 06:20:00|1412.81|1410.01|1410.19|1407.39|1415.44|1412.64|1410.19|1407.39|0
1643091900000|2022-01-25 06:25:00|1410.87|1408.07|1408.47|1405.67|1411.44|1408.64|1407.68|1404.88|0
1643092200000|2022-01-25 06:30:00|1408.82|1406.02|1408.36|1405.56|1408.82|1406.02|1405.4|1402.6|0
1643092500000|2022-01-25 06:35:00|1408.59|1405.79|1410.52|1407.72|1412.24|1409.44|1407.78|1404.98|0
1643092800000|2022-01-25 06:40:00|1410.18|1407.38|1409.72|1406.92|1411.66|1408.86|1408.58|1405.78|0
1643093100000|2022-01-25 06:45:00|1410.06|1407.26|1415.43|1412.63|1416.34|1413.54|1408.36|1405.56|0
1643093400000|2022-01-25 06:50:00|1415.54|1412.74|1415.65|1412.85|1417.02|1414.22|1413.71|1410.91|0
1643093700000|2022-01-25 06:55:00|1415.53|1412.73|1411.88|1409.08|1415.88|1413.08|1410.63|1407.83|0
1643094000000|2022-01-25 07:00:00|1411.77|1408.97|1408|1405.2|1417.02|1414.22|1407.77|1404.97|0
1643094300000|2022-01-25 07:05:00|1408.58|1405.78|1399.8|1397|1408.58|1405.78|1398.55|1395.75|0
1643094600000|2022-01-25 07:10:00|1399.23|1396.43|1392.86|1390.06|1402.07|1399.27|1392.86|1390.06|0
1643094900000|2022-01-25 07:15:00|1392.74|1389.94|1392.51|1389.71|1396.61|1393.81|1387.85|1385.05|0
1643095200000|2022-01-25 07:20:00|1392.17|1389.37|1387.63|1384.83|1393.54|1390.74|1385.7|1382.9|0
1643095500000|2022-01-25 07:25:00|1387.74|1384.94|1393.65|1390.85|1394.56|1391.76|1387.74|1384.94|0
1643095800000|2022-01-25 07:30:00|1392.74|1389.94|1392.51|1389.71|1398.42|1395.62|1392.28|1389.48|0
1643096100000|2022-01-25 07:35:00|1392.74|1389.94|1398.87|1396.07|1400.23|1397.43|1392.74|1389.94|0
1643096400000|2022-01-25 07:40:00|1399.1|1396.3|1400.01|1397.21|1402.74|1399.94|1398.07|1395.27|0
1643096700000|2022-01-25 07:45:00|1400.23|1397.43|1403.87|1401.07|1404.33|1401.53|1399.1|1396.3|0
1643097000000|2022-01-25 07:50:00|1403.42|1400.62|1406.14|1403.34|1407.16|1404.36|1402.05|1399.25|0
1643097300000|2022-01-25 07:55:00|1406.37|1403.57|1408.42|1405.62|1408.42|1405.62|1402.73|1399.93|0
1643097600000|2022-01-25 08:00:00|1409.1|1406.3|1401.82|1399.02|1409.1|1406.3|1401.82|1399.02|0
1643097900000|2022-01-25 08:05:00|1400.59|1398.19|1397.52|1395.12|1403.55|1401.15|1393.21|1390.81|0
1643098200000|2022-01-25 08:10:00|1397.75|1395.35|1409.81|1407.41|1409.81|1407.41|1396.84|1394.44|0
1643098500000|2022-01-25 08:15:00|1409.12|1406.72|1404.25|1401.85|1410.83|1408.43|1401.07|1398.67|0
1643098800000|2022-01-25 08:20:00|1404.94|1402.54|1395.39|1392.99|1406.07|1403.67|1394.71|1392.31|0
1643099100000|2022-01-25 08:25:00|1396.3|1393.9|1388.12|1385.72|1397.2|1394.8|1386.76|1384.36|0
1643099400000|2022-01-25 08:30:00|1389.03|1386.63|1400.5|1398.1|1400.5|1398.1|1389.03|1386.63|0
1643099700000|2022-01-25 08:35:00|1399.82|1397.42|1405.05|1402.65|1406.64|1404.24|1398.57|1396.17|0
1643100000000|2022-01-25 08:40:00|1404.7|1402.3|1404.59|1402.19|1405.84|1403.44|1401.64|1399.24|0
1643100300000|2022-01-25 08:45:00|1404.36|1401.96|1405.05|1402.65|1405.96|1403.56|1400.5|1398.1|0
1643100600000|2022-01-25 08:50:00|1404.47|1402.07|1402.32|1399.92|1412.1|1409.7|1402.32|1399.92|0
1643100900000|2022-01-25 08:55:00|1403|1400.6|1398.33|1395.93|1404.59|1402.19|1397.77|1395.37|0
1643101200000|2022-01-25 09:00:00|1398.68|1396.28|1397.31|1394.91|1399.92|1397.52|1393.45|1391.05|0
1643101500000|2022-01-25 09:05:00|1397.09|1394.69|1402.54|1400.14|1402.54|1400.14|1395.5|1393.1|0
1643101800000|2022-01-25 09:10:00|1402.19|1399.79|1399.81|1397.41|1405.04|1402.64|1397.54|1395.14|0
1643102100000|2022-01-25 09:15:00|1399.35|1396.95|1402.31|1399.91|1406.4|1404|1398.45|1396.05|0
1643102400000|2022-01-25 09:20:00|1402.53|1400.13|1413.91|1411.51|1413.91|1411.51|1401.85|1399.45|0
1643102700000|2022-01-25 09:25:00|1413.45|1411.05|1419.83|1417.43|1420.74|1418.34|1412.31|1409.91|0
1643103000000|2022-01-25 09:30:00|1420.06|1417.66|1416.98|1414.58|1421.42|1419.02|1415.96|1413.56|0
1643103300000|2022-01-25 09:35:00|1417.09|1414.69|1419.6|1417.2|1420.05|1417.65|1416.18|1413.78|0
1643103600000|2022-01-25 09:40:00|1419.71|1417.31|1421.88|1419.48|1421.88|1419.48|1415.5|1413.1|0
1643103900000|2022-01-25 09:45:00|1423.47|1421.07|1426.09|1423.69|1428.26|1425.86|1423.02|1420.62|0
1643104200000|2022-01-25 09:50:00|1425.29|1422.89|1430.54|1428.14|1430.54|1428.14|1424.38|1421.98|0
1643104500000|2022-01-25 09:55:00|1430.65|1428.25|1425.34|1422.94|1431.91|1429.51|1424.43|1422.03|0
1643104800000|2022-01-25 10:00:00|1425.57|1423.17|1422.37|1419.97|1427.73|1425.33|1421.23|1418.83|0
1643105100000|2022-01-25 10:05:00|1422.71|1420.31|1426.48|1424.08|1430.14|1427.74|1420.09|1417.69|0
1643105400000|2022-01-25 10:10:00|1425.57|1423.17|1430.36|1427.96|1430.36|1427.96|1425.11|1422.71|0
1643105700000|2022-01-25 10:15:00|1429.9|1427.5|1432.65|1430.25|1433.67|1431.27|1428.41|1426.01|0
1643106000000|2022-01-25 10:20:00|1432.42|1430.02|1429.1|1426.7|1432.98|1430.58|1428.3|1425.9|0
1643106300000|2022-01-25 10:25:00|1428.64|1426.24|1428.3|1425.9|1430.36|1427.96|1426.7|1424.3|0
1643106600000|2022-01-25 10:30:00|1428.53|1426.13|1424.42|1422.02|1430.13|1427.73|1424.19|1421.79|0
1643106900000|2022-01-25 10:35:00|1424.64|1422.24|1417.34|1414.94|1425.33|1422.93|1415.97|1413.57|0
1643107200000|2022-01-25 10:40:00|1417.79|1415.39|1415.05|1412.65|1418.93|1416.53|1414.37|1411.97|0
1643107500000|2022-01-25 10:45:00|1414.83|1412.43|1407.53|1405.13|1415.62|1413.22|1407.53|1405.13|0
1643107800000|2022-01-25 10:50:00|1408.21|1405.81|1409.58|1407.18|1413|1410.6|1407.76|1405.36|0
1643108100000|2022-01-25 10:55:00|1409.81|1407.41|1410.72|1408.32|1412.54|1410.14|1406.39|1403.99|0
1643108400000|2022-01-25 11:00:00|1409.58|1407.18|1416.19|1413.79|1416.75|1414.35|1407.75|1405.35|0
1643108700000|2022-01-25 11:05:00|1415.84|1413.44|1417.33|1414.93|1417.78|1415.38|1412.77|1410.37|0
1643109000000|2022-01-25 11:10:00|1417.1|1414.7|1419.15|1416.75|1419.15|1416.75|1415.27|1412.87|0
1643109300000|2022-01-25 11:15:00|1418.92|1416.52|1413.67|1411.27|1421.66|1419.26|1413.22|1410.82|0
1643109600000|2022-01-25 11:20:00|1414.01|1411.61|1415.49|1413.09|1416.78|1414.38|1412.31|1409.91|0
1643109900000|2022-01-25 11:25:00|1415.38|1412.98|1414.11|1411.71|1416.63|1414.23|1413.56|1411.16|0
1643110200000|2022-01-25 11:30:00|1414.45|1412.05|1407.55|1405.15|1415.48|1413.08|1407.28|1404.88|0
1643110500000|2022-01-25 11:35:00|1407.78|1405.38|1406.19|1403.79|1414.42|1412.02|1405.96|1403.56|0
1643110800000|2022-01-25 11:40:00|1406.3|1403.9|1399.13|1396.73|1407.43|1405.03|1397.31|1394.91|0
1643111100000|2022-01-25 11:45:00|1398.68|1396.28|1399.69|1397.29|1401.29|1398.89|1397.77|1395.37|0
1643111400000|2022-01-25 11:50:00|1400.04|1397.64|1399.58|1397.18|1401.4|1399|1398.67|1396.27|0
1643111700000|2022-01-25 11:55:00|1399.35|1396.95|1400.72|1398.32|1405.38|1402.98|1397.31|1394.91|0
1643112000000|2022-01-25 12:00:00|1400.37|1397.97|1394.58|1392.18|1401.86|1399.46|1394.58|1392.18|0
1643112300000|2022-01-25 12:05:00|1394.91|1392.51|1399.58|1397.18|1399.8|1397.4|1394.12|1391.72|0
1643112600000|2022-01-25 12:10:00|1399.23|1396.83|1402.53|1400.13|1405.27|1402.87|1399.12|1396.72|0
1643112900000|2022-01-25 12:15:00|1402.08|1399.68|1403.9|1401.5|1403.9|1401.5|1400.49|1398.09|0
1643113200000|2022-01-25 12:20:00|1403.67|1401.27|1395.93|1393.53|1405.49|1403.09|1395.93|1393.53|0
1643113500000|2022-01-25 12:25:00|1396.27|1393.87|1401.16|1398.76|1401.39|1398.99|1396.27|1393.87|0
1643113800000|2022-01-25 12:30:00|1401.39|1398.99|1396.27|1393.87|1401.39|1398.99|1394.34|1391.94|0
1643114100000|2022-01-25 12:35:00|1396.49|1394.09|1395.7|1393.3|1399.11|1396.71|1394.34|1391.94|0
1643114400000|2022-01-25 12:40:00|1394.9|1392.5|1396.84|1394.44|1396.84|1394.44|1390.13|1387.73|0
1643114700000|2022-01-25 12:45:00|1397.17|1394.77|1397.74|1395.34|1398.43|1396.03|1393.43|1391.03|0
1643115000000|2022-01-25 12:50:00|1397.52|1395.12|1397.74|1395.34|1399.34|1396.94|1396.61|1394.21|0
1643115300000|2022-01-25 12:55:00|1397.97|1395.57|1394.56|1392.16|1398.43|1396.03|1393.53|1391.13|0
1643115600000|2022-01-25 13:00:00|1395.01|1392.61|1389.1|1386.7|1396.6|1394.2|1389.1|1386.7|0
1643115900000|2022-01-25 13:05:00|1390.24|1387.84|1375.53|1373.13|1391.71|1389.31|1375.53|1373.13|0
1643116200000|2022-01-25 13:10:00|1374.16|1371.76|1386.21|1383.81|1386.44|1384.04|1374.16|1371.76|0
1643116500000|2022-01-25 13:15:00|1385.99|1383.59|1394.15|1391.75|1394.61|1392.21|1385.99|1383.59|0
1643116800000|2022-01-25 13:20:00|1393.02|1390.62|1391.65|1389.25|1394.38|1391.98|1388.93|1386.53|0
1643117100000|2022-01-25 13:25:00|1391.43|1389.03|1381.57|1379.17|1392.75|1390.35|1381.57|1379.17|0
1643117400000|2022-01-25 13:30:00|1381.35|1378.95|1387.02|1384.62|1387.7|1385.3|1379.98|1377.58|0
1643117700000|2022-01-25 13:35:00|1386.56|1384.16|1389.74|1387.34|1392.24|1389.84|1386.56|1384.16|0
1643118000000|2022-01-25 13:40:00|1389.97|1387.57|1392.47|1390.07|1393.6|1391.2|1387.24|1384.84|0
1643118300000|2022-01-25 13:45:00|1392.24|1389.84|1390.42|1388.02|1393.6|1391.2|1389.28|1386.88|0
1643118600000|2022-01-25 13:50:00|1390.65|1388.25|1390.82|1388.42|1392.92|1390.52|1387.24|1384.84|0
1643118900000|2022-01-25 13:55:00|1391.28|1388.88|1394.29|1391.89|1396.11|1393.71|1389.34|1386.94|0
1643119200000|2022-01-25 14:00:00|1393.61|1391.21|1394.29|1391.89|1394.74|1392.34|1389.06|1386.66|0
1643119500000|2022-01-25 14:05:00|1394.51|1392.11|1394.28|1391.88|1396.1|1393.7|1390.99|1388.59|0
1643119800000|2022-01-25 14:10:00|1395.19|1392.79|1391.1|1388.7|1395.19|1392.79|1389.51|1387.11|0
1643120100000|2022-01-25 14:15:00|1391.33|1388.93|1396.1|1393.7|1396.56|1394.16|1389.96|1387.56|0
1643120400000|2022-01-25 14:20:00|1396.33|1393.93|1394.96|1392.56|1397.24|1394.84|1392.69|1390.29|0
1643120700000|2022-01-25 14:25:00|1395.19|1392.79|1392.46|1390.06|1396.78|1394.38|1392.34|1389.94|0
1643121000000|2022-01-25 14:30:00|1391.32|1388.92|1391.44|1389.04|1397.69|1395.29|1382.52|1380.12|0
1643121300000|2022-01-25 14:35:00|1388.26|1385.86|1393.88|1391.48|1404.41|1402.01|1385.07|1382.67|0
1643121600000|2022-01-25 14:40:00|1392.62|1390.22|1383.8|1381.4|1401.49|1399.09|1381.39|1378.99|0
1643121900000|2022-01-25 14:45:00|1384.02|1381.62|1365.03|1362.63|1385.16|1382.76|1363.11|1360.71|0
1643122200000|2022-01-25 14:50:00|1365.59|1363.19|1353.53|1351.13|1369.55|1367.15|1352.65|1350.25|0
1643122500000|2022-01-25 14:55:00|1352.17|1349.77|1357.01|1354.61|1361.98|1359.58|1352.17|1349.77|0
1643122800000|2022-01-25 15:00:00|1357.69|1355.29|1344.97|1342.57|1364.57|1362.17|1343.05|1340.65|0
1643123100000|2022-01-25 15:05:00|1344.29|1341.89|1353.18|1350.78|1353.75|1351.35|1340.24|1337.84|0
1643123400000|2022-01-25 15:10:00|1351.49|1349.09|1362.17|1359.77|1363.07|1360.67|1344.37|1341.97|0
1643123700000|2022-01-25 15:15:00|1364.43|1362.03|1365.33|1362.93|1370.07|1367.67|1359.01|1356.61|0
1643124000000|2022-01-25 15:20:00|1365.1|1362.7|1363.75|1361.35|1366.68|1364.28|1357.88|1355.48|0
1643124300000|2022-01-25 15:25:00|1362.39|1359.99|1386|1383.6|1386.68|1384.28|1360.14|1357.74|0
1643124600000|2022-01-25 15:30:00|1386.91|1384.51|1383.51|1381.11|1388.21|1385.81|1381.81|1379.41|0
1643124900000|2022-01-25 15:35:00|1384.3|1381.9|1377.99|1375.59|1391.55|1389.15|1369.6|1367.2|0
1643125200000|2022-01-25 15:40:00|1377.09|1374.69|1389.32|1386.92|1389.32|1386.92|1374.82|1372.42|0
1643125500000|2022-01-25 15:45:00|1392.5|1390.1|1399.23|1396.83|1400.59|1398.19|1386.52|1384.12|0
1643125800000|2022-01-25 15:50:00|1398.54|1396.14|1383.67|1381.27|1398.54|1396.14|1382.54|1380.14|0
1643126100000|2022-01-25 15:55:00|1384.35|1381.95|1373.93|1371.53|1387.08|1384.68|1372.34|1369.94|0
1643126400000|2022-01-25 16:00:00|1374.16|1371.76|1379.16|1376.76|1380.63|1378.23|1370.64|1368.24|0
1643126700000|2022-01-25 16:05:00|1380.07|1377.67|1371.47|1369.07|1384.6|1382.2|1366.27|1363.87|0
1643127000000|2022-01-25 16:10:00|1371.7|1369.3|1367.18|1364.78|1377.23|1374.83|1365.14|1362.74|0
1643127300000|2022-01-25 16:15:00|1367.4|1365|1383.23|1380.83|1384.14|1381.74|1364.46|1362.06|0
1643127600000|2022-01-25 16:20:00|1383.01|1380.61|1384.94|1382.54|1389.35|1386.95|1381.87|1379.47|0
1643127900000|2022-01-25 16:25:00|1385.28|1382.88|1384.37|1381.97|1390.61|1388.21|1378.59|1376.19|0
1643128200000|2022-01-25 16:30:00|1384.94|1382.54|1374.51|1372.11|1385.39|1382.99|1374.51|1372.11|0
1643128500000|2022-01-25 16:35:00|1374.06|1371.66|1362.02|1359.62|1376.66|1374.26|1357.27|1354.87|0
1643128800000|2022-01-25 16:40:00|1361.34|1358.94|1366.24|1363.84|1367.38|1364.98|1358.76|1356.36|0
1643129100000|2022-01-25 16:45:00|1364.66|1362.26|1372.58|1370.18|1373.26|1370.86|1364.66|1362.26|0
1643129400000|2022-01-25 16:50:00|1372.13|1369.73|1378.23|1375.83|1378.91|1376.51|1369.64|1367.24|0
1643129700000|2022-01-25 16:55:00|1377.78|1375.38|1360.55|1358.15|1378|1375.6|1359.87|1357.47|0
1643130000000|2022-01-25 17:00:00|1360.78|1358.38|1368.93|1366.53|1369.38|1366.98|1358.29|1355.89|0
1643130300000|2022-01-25 17:05:00|1370.97|1368.57|1377.32|1374.92|1381.4|1379|1370.97|1368.57|0
1643130600000|2022-01-25 17:10:00|1377.09|1374.69|1378.68|1376.28|1379.47|1377.07|1372.1|1369.7|0
1643130900000|2022-01-25 17:15:00|1378.45|1376.05|1375.15|1372.75|1384.35|1381.95|1365.75|1363.35|0
1643131200000|2022-01-25 17:20:00|1375.05|1372.65|1382.76|1380.36|1386.39|1383.99|1372.89|1370.49|0
1643131500000|2022-01-25 17:25:00|1382.99|1380.59|1384|1381.6|1388.21|1385.81|1381.17|1378.77|0
1643131800000|2022-01-25 17:30:00|1383.67|1381.27|1374.15|1371.75|1383.67|1381.27|1371.76|1369.36|0
1643132100000|2022-01-25 17:35:00|1374.49|1372.09|1376.64|1374.24|1378.91|1376.51|1373.92|1371.52|0
1643132400000|2022-01-25 17:40:00|1375.51|1373.11|1378.91|1376.51|1378.91|1376.51|1368.37|1365.97|0
1643132700000|2022-01-25 17:45:00|1377.32|1374.92|1369.39|1366.99|1380.83|1378.43|1366.9|1364.5|0
1643133000000|2022-01-25 17:50:00|1369.16|1366.76|1370.75|1368.35|1373.24|1370.84|1365.54|1363.14|0
1643133300000|2022-01-25 17:55:00|1370.4|1368|1377.99|1375.59|1377.99|1375.59|1364.18|1361.78|0
1643133600000|2022-01-25 18:00:00|1377.31|1374.91|1371.2|1368.8|1377.31|1374.91|1367.35|1364.95|0
1643133900000|2022-01-25 18:05:00|1371.08|1368.68|1371.42|1369.02|1374.48|1372.08|1365.54|1363.14|0
1643134200000|2022-01-25 18:10:00|1372.55|1370.15|1373.61|1371.21|1377.99|1375.59|1370.74|1368.34|0
1643134500000|2022-01-25 18:15:00|1374.06|1371.66|1380.52|1378.12|1381.77|1379.37|1371.79|1369.39|0
1643134800000|2022-01-25 18:20:00|1380.3|1377.9|1379.27|1376.87|1380.75|1378.35|1376.43|1374.03|0
1643135100000|2022-01-25 18:25:00|1378.93|1376.53|1393.57|1391.17|1394.71|1392.31|1376.66|1374.26|0
1643135400000|2022-01-25 18:30:00|1392.44|1390.04|1397.93|1395.53|1400.21|1397.81|1390.39|1387.99|0
1643135700000|2022-01-25 18:35:00|1399.07|1396.67|1398.84|1396.44|1401.13|1398.73|1392.46|1390.06|0
1643136000000|2022-01-25 18:40:00|1400.9|1398.5|1399.3|1396.9|1401.58|1399.18|1394.96|1392.56|0
1643136300000|2022-01-25 18:45:00|1399.41|1397.01|1408.2|1405.8|1409.57|1407.17|1396.79|1394.39|0
1643136600000|2022-01-25 18:50:00|1407.97|1405.57|1414.96|1412.56|1414.96|1412.56|1406.6|1404.2|0
1643136900000|2022-01-25 18:55:00|1414.73|1412.33|1418.16|1415.76|1418.16|1415.76|1409.93|1407.53|0
1643137200000|2022-01-25 19:00:00|1418.61|1416.21|1410.84|1408.44|1418.61|1416.21|1408.56|1406.16|0
1643137500000|2022-01-25 19:05:00|1409.93|1407.53|1409.01|1406.61|1412.44|1410.04|1405.82|1403.42|0
1643137800000|2022-01-25 19:10:00|1409.24|1406.84|1422.96|1420.56|1424.44|1422.04|1408.78|1406.38|0
1643138100000|2022-01-25 19:15:00|1423.41|1421.01|1426.96|1424.56|1427.3|1424.9|1422.04|1419.64|0
1643138400000|2022-01-25 19:20:00|1426.62|1424.22|1427.69|1425.29|1431.94|1429.54|1425.24|1422.84|0
1643138700000|2022-01-25 19:25:00|1427.34|1424.94|1427.34|1424.94|1429.06|1426.66|1422.42|1420.02|0
1643139000000|2022-01-25 19:30:00|1427|1424.6|1416.93|1414.53|1429.06|1426.66|1416.47|1414.07|0
1643139300000|2022-01-25 19:35:00|1418.53|1416.13|1425.7|1423.3|1425.7|1423.3|1418.3|1415.9|0
1643139600000|2022-01-25 19:40:00|1426.62|1424.22|1436.7|1434.3|1437.15|1434.75|1426.62|1424.22|0
1643139900000|2022-01-25 19:45:00|1436.47|1434.07|1436.24|1433.84|1441.05|1438.65|1435.55|1433.15|0
1643140200000|2022-01-25 19:50:00|1437.15|1434.75|1441.97|1439.57|1443.68|1441.28|1435.09|1432.69|0
1643140500000|2022-01-25 19:55:00|1442.65|1440.25|1447.7|1445.3|1449.54|1447.14|1440.82|1438.42|0
1643140800000|2022-01-25 20:00:00|1448.62|1446.22|1438.85|1436.45|1448.73|1446.33|1436.91|1434.51|0
1643141100000|2022-01-25 20:05:00|1438.97|1436.57|1428.89|1426.49|1438.97|1436.57|1427.06|1424.66|0
1643141400000|2022-01-25 20:10:00|1429.12|1426.72|1426.46|1424.06|1430.35|1427.95|1424.63|1422.23|0
1643141700000|2022-01-25 20:15:00|1426.92|1424.52|1437.9|1435.5|1438.81|1436.41|1426.92|1424.52|0
1643142000000|2022-01-25 20:20:00|1437.67|1435.27|1423.36|1420.96|1438.13|1435.73|1423.03|1420.63|0
1643142300000|2022-01-25 20:25:00|1423.48|1421.08|1410.46|1408.06|1423.48|1421.08|1408.64|1406.24|0
1643142600000|2022-01-25 20:30:00|1409.1|1406.7|1408.41|1406.01|1413.66|1411.26|1404.99|1402.59|0
1643142900000|2022-01-25 20:35:00|1408.29|1405.89|1416.85|1414.45|1418.44|1416.04|1401.57|1399.17|0
1643143200000|2022-01-25 20:40:00|1417.18|1414.78|1413.96|1411.56|1424.61|1422.21|1413.42|1411.02|0
1643143500000|2022-01-25 20:45:00|1414.88|1412.48|1410.21|1407.81|1421.18|1418.78|1407.25|1404.85|0
1643143800000|2022-01-25 20:50:00|1406.44|1404.04|1395.07|1392.67|1406.79|1404.39|1392.56|1390.16|0
1643144100000|2022-01-25 20:55:00|1395.29|1392.89|1398.39|1395.99|1404.19|1401.79|1393.02|1390.62|0
1643144400000|2022-01-25 21:00:00|1401.59|1399.19|1395.2|1392.8|1407.3|1404.9|1390.63|1388.23|0
1643144700000|2022-01-25 21:05:00|1395.65|1393.25|1384.59|1382.19|1395.65|1393.25|1383.22|1380.82|0
1643145000000|2022-01-25 21:10:00|1384.71|1382.31|1385.85|1383.45|1390.63|1388.23|1383.8|1381.4|0
1643145300000|2022-01-25 21:15:00|1386.38|1383.58|1381.49|1378.69|1388.32|1385.52|1381.03|1378.23|0
1643145600000|2022-01-25 21:20:00|1381.83|1379.03|1378.87|1376.07|1381.83|1379.03|1377.16|1374.36|0
1643145900000|2022-01-25 21:25:00|1378.98|1376.18|1377.5|1374.7|1379.32|1376.52|1375|1372.2|0
1643146200000|2022-01-25 21:30:00|1376.48|1373.68|1369.88|1367.08|1378.07|1375.27|1368.29|1365.49|0
1643146500000|2022-01-25 21:35:00|1369.77|1366.97|1372.15|1369.35|1373.17|1370.37|1369.43|1366.63|0
1643146800000|2022-01-25 21:40:00|1372.38|1369.58|1369.88|1367.08|1372.84|1370.04|1369.65|1366.85|0
1643147100000|2022-01-25 21:45:00|1370.11|1367.31|1362.38|1359.58|1371.93|1369.13|1361.02|1358.22|0
1643147400000|2022-01-25 21:50:00|1362.95|1360.15|1359.66|1356.86|1362.95|1360.15|1353.08|1350.28|0
1643147700000|2022-01-25 21:55:00|1359.88|1357.08|1360.67|1357.87|1363.52|1360.72|1356.71|1353.91|0
1643148000000|2022-01-25 22:00:00|1360.56|1357.76|1359.11|1356.31|1360.56|1357.76|1358.75|1355.95|0
1643148300000|2022-01-25 22:05:00|1358.95|1356.15|1359.47|1356.67|1359.8|1357|1358.95|1356.15|0
1643148600000|2022-01-25 22:10:00|1359.34|1356.54|1360.19|1357.39|1360.75|1357.95|1359.33|1356.53|0
1643148900000|2022-01-25 22:15:00|1360.22|1357.42|1359.1|1356.3|1360.49|1357.69|1359.1|1356.3|0
1643149200000|2022-01-25 22:20:00|1359.33|1356.53|1359.98|1357.18|1359.98|1357.18|1358.6|1355.8|0
1643149500000|2022-01-25 22:25:00|1359.96|1357.16|1359.95|1357.15|1360.28|1357.48|1359.92|1357.12|0
1643149800000|2022-01-25 22:30:00|1359.82|1357.02|1362.3|1359.5|1362.3|1359.5|1359.78|1356.98|0
1643150100000|2022-01-25 22:35:00|1362.4|1359.6|1363.1|1360.3|1363.48|1360.68|1362.4|1359.6|0
1643150400000|2022-01-25 22:40:00|1363.01|1360.21|1363.5|1360.7|1364|1361.2|1363.01|1360.21|0
1643150700000|2022-01-25 22:45:00|1363.6|1360.8|1363.32|1360.52|1363.9|1361.1|1362.84|1360.04|0
1643151000000|2022-01-25 22:50:00|1363.45|1360.65|1363.35|1360.55|1363.45|1360.65|1363.25|1360.45|0
1643151300000|2022-01-25 22:55:00|1363.32|1360.52|1364.43|1361.63|1364.43|1361.63|1363.32|1360.52|0
1643151600000|2022-01-25 23:00:00|1364.29|1361.49|1375.99|1373.19|1376.45|1373.65|1364.29|1361.49|0
1643151900000|2022-01-25 23:05:00|1376.22|1373.42|1386.46|1383.66|1387.38|1384.58|1374.17|1371.37|0
1643152200000|2022-01-25 23:10:00|1386.01|1383.21|1394.67|1391.87|1396.04|1393.24|1385.33|1382.53|0
1643152500000|2022-01-25 23:15:00|1394.44|1391.64|1397.18|1394.38|1398.32|1395.52|1390.45|1387.65|0
1643152800000|2022-01-25 23:20:00|1396.72|1393.92|1397.4|1394.6|1397.63|1394.83|1394.78|1391.98|0
1643153100000|2022-01-25 23:25:00|1397.51|1394.71|1401.51|1398.71|1401.97|1399.17|1392.16|1389.36|0
1643153400000|2022-01-25 23:30:00|1401.28|1398.48|1400.6|1397.8|1406.77|1403.97|1399.46|1396.66|0
1643153700000|2022-01-25 23:35:00|1401.28|1398.48|1401.05|1398.25|1402.42|1399.62|1399.56|1396.76|0
1643154000000|2022-01-25 23:40:00|1400.82|1398.02|1409.73|1406.93|1411.79|1408.99|1400.71|1397.91|0
1643154300000|2022-01-25 23:45:00|1409.5|1406.7|1415.22|1412.42|1418.88|1416.08|1409.5|1406.7|0
1643154600000|2022-01-25 23:50:00|1415.68|1412.88|1412.24|1409.44|1417.16|1414.36|1412.02|1409.22|0
1643154900000|2022-01-25 23:55:00|1412.47|1409.67|1407.44|1404.64|1412.81|1410.01|1405.72|1402.92|0
1643155200000|2022-01-26 00:00:00|1407.67|1404.87|1400.13|1397.33|1408.58|1405.78|1399.22|1396.42|0
1643155500000|2022-01-26 00:05:00|1400.01|1397.21|1401.84|1399.04|1403.1|1400.3|1398.87|1396.07|0
1643155800000|2022-01-26 00:10:00|1401.73|1398.93|1405.61|1402.81|1408.46|1405.66|1400.81|1398.01|0
1643156100000|2022-01-26 00:15:00|1405.84|1403.04|1395.33|1392.53|1407.44|1404.64|1395.33|1392.53|0
1643156400000|2022-01-26 00:20:00|1394.19|1391.39|1395.1|1392.3|1396.25|1393.45|1392.14|1389.34|0
1643156700000|2022-01-26 00:25:00|1395.79|1392.99|1391.91|1389.11|1400.35|1397.55|1391.91|1389.11|0
1643157000000|2022-01-26 00:30:00|1392.7|1389.9|1400.23|1397.43|1400.81|1398.01|1388.26|1385.46|0
1643157300000|2022-01-26 00:35:00|1400.35|1397.55|1401.72|1398.92|1403.78|1400.98|1397.15|1394.35|0
1643157600000|2022-01-26 00:40:00|1401.95|1399.15|1396.01|1393.21|1401.95|1399.15|1394.75|1391.95|0
1643157900000|2022-01-26 00:45:00|1395.89|1393.09|1398.17|1395.37|1399.89|1397.09|1395.33|1392.53|0
1643158200000|2022-01-26 00:50:00|1397.94|1395.14|1394.41|1391.61|1399.31|1396.51|1394.41|1391.61|0
1643158500000|2022-01-26 00:55:00|1393.95|1391.15|1394.06|1391.26|1397.6|1394.8|1392.13|1389.33|0
1643158800000|2022-01-26 01:00:00|1393.5|1390.7|1395.89|1393.09|1395.89|1393.09|1391.1|1388.3|0
1643159100000|2022-01-26 01:05:00|1396|1393.2|1398.62|1395.82|1400.8|1398|1396|1393.2|0
1643159400000|2022-01-26 01:10:00|1398.29|1395.49|1391.44|1388.64|1399.54|1396.74|1390.53|1387.73|0
1643159700000|2022-01-26 01:15:00|1390.76|1387.96|1393.95|1391.15|1396.46|1393.66|1390.53|1387.73|0
1643160000000|2022-01-26 01:20:00|1393.72|1390.92|1399.07|1396.27|1400.11|1397.31|1393.72|1390.92|0
1643160300000|2022-01-26 01:25:00|1398.39|1395.59|1400.21|1397.41|1400.56|1397.76|1397.93|1395.13|0
1643160600000|2022-01-26 01:30:00|1400.33|1397.53|1398.39|1395.59|1400.33|1397.53|1395.31|1392.51|0
1643160900000|2022-01-26 01:35:00|1397.82|1395.02|1400.79|1397.99|1401.93|1399.13|1394.51|1391.71|0
1643161200000|2022-01-26 01:40:00|1401.02|1398.22|1397.59|1394.79|1401.93|1399.13|1397.01|1394.21|0
1643161500000|2022-01-26 01:45:00|1398.27|1395.47|1401.24|1398.44|1402.38|1399.58|1397.7|1394.9|0
1643161800000|2022-01-26 01:50:00|1401.01|1398.21|1399.29|1396.49|1402.38|1399.58|1398.73|1395.93|0
1643162100000|2022-01-26 01:55:00|1399.87|1397.07|1405.12|1402.32|1407.18|1404.38|1399.75|1396.95|0
1643162400000|2022-01-26 02:00:00|1405|1402.2|1405.58|1402.78|1407.63|1404.83|1404.21|1401.41|0
1643162700000|2022-01-26 02:05:00|1405.91|1403.11|1407.4|1404.6|1408.77|1405.97|1405.58|1402.78|0
1643163000000|2022-01-26 02:10:00|1406.72|1403.92|1407.74|1404.94|1409|1406.2|1406.6|1403.8|0
1643163300000|2022-01-26 02:15:00|1407.86|1405.06|1407.97|1405.17|1408.54|1405.74|1405.8|1403|0
1643163600000|2022-01-26 02:20:00|1408.08|1405.28|1409.68|1406.88|1411.74|1408.94|1407.17|1404.37|0
1643163900000|2022-01-26 02:25:00|1409.56|1406.76|1408.77|1405.97|1409.56|1406.76|1407.51|1404.71|0
1643164200000|2022-01-26 02:30:00|1408.65|1405.85|1407.96|1405.16|1409.91|1407.11|1407.39|1404.59|0
1643164500000|2022-01-26 02:35:00|1408.08|1405.28|1406.02|1403.22|1408.08|1405.28|1405.9|1403.1|0
1643164800000|2022-01-26 02:40:00|1406.13|1403.33|1404.19|1401.39|1406.59|1403.79|1404.07|1401.27|0
1643165100000|2022-01-26 02:45:00|1404.07|1401.27|1405.33|1402.53|1405.56|1402.76|1403.96|1401.16|0
1643165400000|2022-01-26 02:50:00|1405.44|1402.64|1405.33|1402.53|1405.56|1402.76|1404.42|1401.62|0
1643165700000|2022-01-26 02:55:00|1405.21|1402.41|1402.13|1399.33|1405.56|1402.76|1401.22|1398.42|0
1643166000000|2022-01-26 03:00:00|1401.68|1398.88|1405.1|1402.3|1405.33|1402.53|1401.68|1398.88|0
1643166300000|2022-01-26 03:05:00|1405.33|1402.53|1408.3|1405.5|1410.58|1407.78|1404.98|1402.18|0
1643166600000|2022-01-26 03:10:00|1408.07|1405.27|1406.81|1404.01|1409.09|1406.29|1406.7|1403.9|0
1643166900000|2022-01-26 03:15:00|1406.7|1403.9|1408.29|1405.49|1408.75|1405.95|1405.78|1402.98|0
1643167200000|2022-01-26 03:20:00|1408.75|1405.95|1409.21|1406.41|1410|1407.2|1407.49|1404.69|0
1643167500000|2022-01-26 03:25:00|1409.09|1406.29|1407.03|1404.23|1409.55|1406.75|1406.23|1403.43|0
1643167800000|2022-01-26 03:30:00|1406.92|1404.12|1412.18|1409.38|1412.41|1409.61|1406.92|1404.12|0
1643168100000|2022-01-26 03:35:00|1412.41|1409.61|1410.35|1407.55|1412.86|1410.06|1410.35|1407.55|0
1643168400000|2022-01-26 03:40:00|1410.57|1407.77|1411.72|1408.92|1411.72|1408.92|1410.12|1407.32|0
1643168700000|2022-01-26 03:45:00|1411.94|1409.14|1413.09|1410.29|1413.77|1410.97|1410.8|1408|0
1643169000000|2022-01-26 03:50:00|1413.2|1410.4|1412.63|1409.83|1415.6|1412.8|1411.94|1409.14|0
1643169300000|2022-01-26 03:55:00|1412.86|1410.06|1412.86|1410.06|1413.77|1410.97|1412.4|1409.6|0
1643169600000|2022-01-26 04:00:00|1413.08|1410.28|1409.08|1406.28|1414.68|1411.88|1409.08|1406.28|0
1643169900000|2022-01-26 04:05:00|1409.42|1406.62|1410.11|1407.31|1410.57|1407.77|1408.05|1405.25|0
1643170200000|2022-01-26 04:10:00|1409.76|1406.96|1411.94|1409.14|1411.94|1409.14|1409.65|1406.85|0
1643170500000|2022-01-26 04:15:00|1411.71|1408.91|1411.25|1408.45|1411.94|1409.14|1410.11|1407.31|0
1643170800000|2022-01-26 04:20:00|1411.02|1408.22|1411.02|1408.22|1411.71|1408.91|1410.21|1407.41|0
1643171100000|2022-01-26 04:25:00|1410.79|1407.99|1411.58|1408.78|1411.93|1409.13|1408.96|1406.16|0
1643171400000|2022-01-26 04:30:00|1411.7|1408.9|1411.58|1408.78|1412.04|1409.24|1410.44|1407.64|0
1643171700000|2022-01-26 04:35:00|1411.24|1408.44|1410.33|1407.53|1411.47|1408.67|1408.96|1406.16|0
1643172000000|2022-01-26 04:40:00|1410.67|1407.87|1409.64|1406.84|1411.24|1408.44|1408.73|1405.93|0
1643172300000|2022-01-26 04:45:00|1409.18|1406.38|1410.43|1407.63|1411.01|1408.21|1408.72|1405.92|0
1643172600000|2022-01-26 04:50:00|1410.32|1407.52|1410.2|1407.4|1410.55|1407.75|1409.75|1406.95|0
1643172900000|2022-01-26 04:55:00|1410.09|1407.29|1412.26|1409.46|1412.38|1409.58|1409.29|1406.49|0
1643173200000|2022-01-26 05:00:00|1412.15|1409.35|1411.12|1408.32|1412.61|1409.81|1410.43|1407.63|0
1643173500000|2022-01-26 05:05:00|1411.01|1408.21|1409.28|1406.48|1411.69|1408.89|1407.8|1405|0
1643173800000|2022-01-26 05:10:00|1409.51|1406.71|1405.97|1403.17|1409.51|1406.71|1405.75|1402.95|0
1643174100000|2022-01-26 05:15:00|1405.74|1402.94|1403.69|1400.89|1406.77|1403.97|1403.23|1400.43|0
1643174400000|2022-01-26 05:20:00|1403.46|1400.66|1402.32|1399.52|1403.92|1401.12|1401.86|1399.06|0
1643174700000|2022-01-26 05:25:00|1402.54|1399.74|1407.11|1404.31|1407.11|1404.31|1402.54|1399.74|0
1643175000000|2022-01-26 05:30:00|1406.88|1404.08|1406.42|1403.62|1408.48|1405.68|1405.85|1403.05|0
1643175300000|2022-01-26 05:35:00|1406.99|1404.19|1407.34|1404.54|1408.48|1405.68|1406.99|1404.19|0
1643175600000|2022-01-26 05:40:00|1407.57|1404.77|1407.11|1404.31|1408.02|1405.22|1406.42|1403.62|0
1643175900000|2022-01-26 05:45:00|1407.34|1404.54|1408.71|1405.91|1408.93|1406.13|1405.84|1403.04|0
1643176200000|2022-01-26 05:50:00|1408.82|1406.02|1410.08|1407.28|1410.08|1407.28|1408.13|1405.33|0
1643176500000|2022-01-26 05:55:00|1410.19|1407.39|1409.27|1406.47|1411.22|1408.42|1408.93|1406.13|0
1643176800000|2022-01-26 06:00:00|1408.7|1405.9|1412.01|1409.21|1412.01|1409.21|1407.56|1404.76|0
1643177100000|2022-01-26 06:05:00|1411.44|1408.64|1410.18|1407.38|1412.59|1409.79|1409.61|1406.81|0
1643177400000|2022-01-26 06:10:00|1410.53|1407.73|1408.47|1405.67|1410.76|1407.96|1408.24|1405.44|0
1643177700000|2022-01-26 06:15:00|1408.7|1405.9|1410.07|1407.27|1410.41|1407.61|1408.12|1405.32|0
1643178000000|2022-01-26 06:20:00|1410.18|1407.38|1410.86|1408.06|1412.01|1409.21|1410.18|1407.38|0
1643178300000|2022-01-26 06:25:00|1410.98|1408.18|1410.52|1407.72|1411.44|1408.64|1409.84|1407.04|0
1643178600000|2022-01-26 06:30:00|1410.75|1407.95|1408.12|1405.32|1411.21|1408.41|1407.09|1404.29|0
1643178900000|2022-01-26 06:35:00|1408.34|1405.54|1410.98|1408.18|1410.98|1408.18|1408.01|1405.21|0
1643179200000|2022-01-26 06:40:00|1411.09|1408.29|1409.94|1407.14|1411.09|1408.29|1409.37|1406.57|0
1643179500000|2022-01-26 06:45:00|1410.06|1407.26|1409.71|1406.91|1410.06|1407.26|1408.34|1405.54|0
1643179800000|2022-01-26 06:50:00|1409.83|1407.03|1405.6|1402.8|1409.83|1407.03|1405.6|1402.8|0
1643180100000|2022-01-26 06:55:00|1406.4|1403.6|1405.94|1403.14|1406.86|1404.06|1404.11|1401.31|0
1643180400000|2022-01-26 07:00:00|1406.63|1403.83|1402.97|1400.17|1408.91|1406.11|1402.51|1399.71|0
1643180700000|2022-01-26 07:05:00|1403.08|1400.28|1403.31|1400.51|1403.65|1400.85|1401.25|1398.45|0
1643181000000|2022-01-26 07:10:00|1403.42|1400.62|1400.91|1398.11|1404.57|1401.77|1398.4|1395.6|0
1643181300000|2022-01-26 07:15:00|1399.77|1396.97|1396.57|1393.77|1400|1397.2|1396.57|1393.77|0
1643181600000|2022-01-26 07:20:00|1396.8|1394|1397.82|1395.02|1399.42|1396.62|1396.8|1394|0
1643181900000|2022-01-26 07:25:00|1398.17|1395.37|1400.22|1397.42|1400.22|1397.42|1397.03|1394.23|0
1643182200000|2022-01-26 07:30:00|1400.56|1397.76|1403.98|1401.18|1404.79|1401.99|1399.99|1397.19|0
1643182500000|2022-01-26 07:35:00|1403.87|1401.07|1407.64|1404.84|1407.76|1404.96|1403.87|1401.07|0
1643182800000|2022-01-26 07:40:00|1407.53|1404.73|1407.98|1405.18|1408.21|1405.41|1406.04|1403.24|0
1643183100000|2022-01-26 07:45:00|1407.87|1405.07|1405.68|1402.88|1408.67|1405.87|1405.57|1402.77|0
1643183400000|2022-01-26 07:50:00|1406.25|1403.45|1409.91|1407.11|1410.02|1407.22|1405.8|1403|0
1643183700000|2022-01-26 07:55:00|1410.14|1407.34|1406.71|1403.91|1410.14|1407.34|1405.79|1402.99|0
1643184000000|2022-01-26 08:00:00|1406.82|1404.02|1415.4|1412.6|1415.4|1412.6|1406.36|1403.56|0
1643184300000|2022-01-26 08:05:00|1414.52|1412.12|1418.89|1416.49|1421.18|1418.78|1414.52|1412.12|0
1643184600000|2022-01-26 08:10:00|1420.72|1418.32|1423.7|1421.3|1425.08|1422.68|1420.49|1418.09|0
1643184900000|2022-01-26 08:15:00|1423.01|1420.61|1423.93|1421.53|1425.19|1422.79|1422.78|1420.38|0
1643185200000|2022-01-26 08:20:00|1424.16|1421.76|1427.37|1424.97|1430.58|1428.18|1424.16|1421.76|0
1643185500000|2022-01-26 08:25:00|1427.6|1425.2|1430.12|1427.72|1432.53|1430.13|1427.14|1424.74|0
1643185800000|2022-01-26 08:30:00|1430.35|1427.95|1430.35|1427.95|1434.26|1431.86|1430.12|1427.72|0
1643186100000|2022-01-26 08:35:00|1430.81|1428.41|1435.63|1433.23|1436.55|1434.15|1430.12|1427.72|0
1643186400000|2022-01-26 08:40:00|1435.86|1433.46|1434.48|1432.08|1437.7|1435.3|1433.79|1431.39|0
1643186700000|2022-01-26 08:45:00|1435.17|1432.77|1433.79|1431.39|1435.4|1433|1429.77|1427.37|0
1643187000000|2022-01-26 08:50:00|1433.56|1431.16|1431.6|1429.2|1434.25|1431.85|1429.89|1427.49|0
1643187300000|2022-01-26 08:55:00|1431.26|1428.86|1428.94|1426.54|1431.49|1429.09|1427.45|1425.05|0
1643187600000|2022-01-26 09:00:00|1427.68|1425.28|1433.66|1431.26|1437.91|1435.51|1427.22|1424.82|0
1643187900000|2022-01-26 09:05:00|1433.31|1430.91|1439.06|1436.66|1439.06|1436.66|1432.39|1429.99|0
1643188200000|2022-01-26 09:10:00|1438.95|1436.55|1440.21|1437.81|1442.63|1440.23|1438.49|1436.09|0
1643188500000|2022-01-26 09:15:00|1440.67|1438.27|1441.65|1439.25|1442.81|1440.41|1438.95|1436.55|0
1643188800000|2022-01-26 09:20:00|1441.53|1439.13|1446.49|1444.09|1446.49|1444.09|1438.2|1435.8|0
1643189100000|2022-01-26 09:25:00|1446.26|1443.86|1442.57|1440.17|1447.41|1445.01|1442.34|1439.94|0
1643189400000|2022-01-26 09:30:00|1442.8|1440.4|1442.8|1440.4|1446.72|1444.32|1441.07|1438.67|0
1643189700000|2022-01-26 09:35:00|1442.91|1440.51|1449.02|1446.62|1450.18|1447.78|1441.19|1438.79|0
1643190000000|2022-01-26 09:40:00|1448.9|1446.5|1451.56|1449.16|1451.67|1449.27|1447.18|1444.78|0
1643190300000|2022-01-26 09:45:00|1451.9|1449.5|1448.44|1446.04|1452.71|1450.31|1448.1|1445.7|0
1643190600000|2022-01-26 09:50:00|1448.56|1446.16|1446.25|1443.85|1449.48|1447.08|1446.02|1443.62|0
1643190900000|2022-01-26 09:55:00|1446.13|1443.73|1444.41|1442.01|1446.82|1444.42|1442.45|1440.05|0
1643191200000|2022-01-26 10:00:00|1444.29|1441.89|1440.72|1438.32|1444.29|1441.89|1436.92|1434.52|0
1643191500000|2022-01-26 10:05:00|1440.49|1438.09|1438.42|1436.02|1441.29|1438.89|1437.73|1435.33|0
1643191800000|2022-01-26 10:10:00|1438.65|1436.25|1441.87|1439.47|1443.13|1440.73|1438.53|1436.13|0
1643192100000|2022-01-26 10:15:00|1442.1|1439.7|1440.72|1438.32|1444.17|1441.77|1440.72|1438.32|0
1643192400000|2022-01-26 10:20:00|1440.95|1438.55|1443.94|1441.54|1446.48|1444.08|1439.79|1437.39|0
1643192700000|2022-01-26 10:25:00|1443.71|1441.31|1443.25|1440.85|1443.71|1441.31|1441.63|1439.23|0
1643193000000|2022-01-26 10:30:00|1443.71|1441.31|1446.93|1444.53|1447.86|1445.46|1443.02|1440.62|0
1643193300000|2022-01-26 10:35:00|1447.04|1444.64|1448.08|1445.68|1449.93|1447.53|1446.81|1444.41|0
1643193600000|2022-01-26 10:40:00|1447.85|1445.45|1447.5|1445.1|1450.16|1447.76|1447.16|1444.76|0
1643193900000|2022-01-26 10:45:00|1447.39|1444.99|1451.08|1448.68|1451.42|1449.02|1447.16|1444.76|0
1643194200000|2022-01-26 10:50:00|1450.85|1448.45|1450.85|1448.45|1452.23|1449.83|1450.39|1447.99|0
1643194500000|2022-01-26 10:55:00|1450.62|1448.22|1448.54|1446.14|1451.54|1449.14|1448.19|1445.79|0
1643194800000|2022-01-26 11:00:00|1448.65|1446.25|1456.65|1454.25|1456.76|1454.36|1448.65|1446.25|0
1643195100000|2022-01-26 11:05:00|1456.53|1454.13|1451.47|1449.07|1456.53|1454.13|1451.47|1449.07|0
1643195400000|2022-01-26 11:10:00|1451.13|1448.73|1452.28|1449.88|1452.97|1450.57|1450.67|1448.27|0
1643195700000|2022-01-26 11:15:00|1451.47|1449.07|1455.51|1453.11|1455.74|1453.34|1451.47|1449.07|0
1643196000000|2022-01-26 11:20:00|1454.59|1452.19|1452.05|1449.65|1455.28|1452.88|1451.82|1449.42|0
1643196300000|2022-01-26 11:25:00|1452.28|1449.88|1449.51|1447.11|1452.62|1450.22|1448.59|1446.19|0
1643196600000|2022-01-26 11:30:00|1449.85|1447.45|1454.81|1452.41|1455.38|1452.98|1448.93|1446.53|0
1643196900000|2022-01-26 11:35:00|1455.04|1452.64|1457.35|1454.95|1457.58|1455.18|1455.04|1452.64|0
1643197200000|2022-01-26 11:40:00|1457.12|1454.72|1456.19|1453.79|1458.73|1456.33|1455.73|1453.33|0
1643197500000|2022-01-26 11:45:00|1456.53|1454.13|1457.12|1454.72|1457.58|1455.18|1454.81|1452.41|0
1643197800000|2022-01-26 11:50:00|1456.88|1454.48|1458.04|1455.64|1459.88|1457.48|1456.65|1454.25|0
1643198100000|2022-01-26 11:55:00|1458.15|1455.75|1460.81|1458.41|1461.04|1458.64|1456.65|1454.25|0
1643198400000|2022-01-26 12:00:00|1460.57|1458.17|1453.53|1451.13|1461.04|1458.64|1452.5|1450.1|0
1643198700000|2022-01-26 12:05:00|1453.42|1451.02|1453.65|1451.25|1455.73|1453.33|1452.38|1449.98|0
1643199000000|2022-01-26 12:10:00|1453.53|1451.13|1449.27|1446.87|1454.11|1451.71|1449.27|1446.87|0
1643199300000|2022-01-26 12:15:00|1449.5|1447.1|1446.73|1444.33|1450.19|1447.79|1445.81|1443.41|0
1643199600000|2022-01-26 12:20:00|1446.5|1444.1|1443.73|1441.33|1448.57|1446.17|1443.38|1440.98|0
1643199900000|2022-01-26 12:25:00|1444.65|1442.25|1449.72|1447.32|1449.72|1447.32|1444.42|1442.02|0
1643200200000|2022-01-26 12:30:00|1449.95|1447.55|1450.41|1448.01|1451.8|1449.4|1448.8|1446.4|0
1643200500000|2022-01-26 12:35:00|1450.64|1448.24|1451.56|1449.16|1452.72|1450.32|1449.95|1447.55|0
1643200800000|2022-01-26 12:40:00|1451.79|1449.39|1446.37|1443.97|1451.79|1449.39|1445.57|1443.17|0
1643201100000|2022-01-26 12:45:00|1446.49|1444.09|1445.22|1442.82|1448.1|1445.7|1444.65|1442.25|0
1643201400000|2022-01-26 12:50:00|1446.03|1443.63|1450.18|1447.78|1450.87|1448.47|1446.03|1443.63|0
1643201700000|2022-01-26 12:55:00|1450.41|1448.01|1448.67|1446.27|1451.56|1449.16|1448.67|1446.27|0
1643202000000|2022-01-26 13:00:00|1449.48|1447.08|1457.32|1454.92|1457.67|1455.27|1447.87|1445.47|0
1643202300000|2022-01-26 13:05:00|1457.09|1454.69|1456.17|1453.77|1457.32|1454.92|1454.56|1452.16|0
1643202600000|2022-01-26 13:10:00|1456.51|1454.11|1454.32|1451.92|1456.86|1454.46|1453.86|1451.46|0
1643202900000|2022-01-26 13:15:00|1454.55|1452.15|1455.94|1453.54|1459.4|1457|1454.55|1452.15|0
1643203200000|2022-01-26 13:20:00|1456.4|1454|1463.2|1460.8|1463.2|1460.8|1455.59|1453.19|0
1643203500000|2022-01-26 13:25:00|1463.32|1460.92|1461.58|1459.18|1464.71|1462.31|1461.58|1459.18|0
1643203800000|2022-01-26 13:30:00|1461.01|1458.61|1458.01|1455.61|1464.24|1461.84|1457.09|1454.69|0
1643204100000|2022-01-26 13:35:00|1457.89|1455.49|1456.16|1453.76|1460.09|1457.69|1455.58|1453.18|0
1643204400000|2022-01-26 13:40:00|1456.62|1454.22|1455.24|1452.84|1458.58|1456.18|1454.55|1452.15|0
1643204700000|2022-01-26 13:45:00|1455.35|1452.95|1457.31|1454.91|1458.7|1456.3|1454.32|1451.92|0
1643205000000|2022-01-26 13:50:00|1456.85|1454.45|1455.47|1453.07|1457.54|1455.14|1454.77|1452.37|0
1643205300000|2022-01-26 13:55:00|1455.7|1453.3|1458.69|1456.29|1458.93|1456.53|1455.23|1452.83|0
1643205600000|2022-01-26 14:00:00|1458.8|1456.4|1453.16|1450.76|1461.23|1458.83|1453.16|1450.76|0
1643205900000|2022-01-26 14:05:00|1452.93|1450.53|1452.23|1449.83|1454.42|1452.02|1450.04|1447.64|0
1643206200000|2022-01-26 14:10:00|1451.77|1449.37|1449.81|1447.41|1452.23|1449.83|1448.77|1446.37|0
1643206500000|2022-01-26 14:15:00|1449.23|1446.83|1446.93|1444.53|1450.85|1448.45|1446.47|1444.07|0
1643206800000|2022-01-26 14:20:00|1446.7|1444.3|1446.01|1443.61|1449.46|1447.06|1445.54|1443.14|0
1643207100000|2022-01-26 14:25:00|1446.12|1443.72|1455.34|1452.94|1455.46|1453.06|1446.12|1443.72|0
1643207400000|2022-01-26 14:30:00|1455.57|1453.17|1442.55|1440.15|1457.76|1455.36|1441.86|1439.46|0
1643207700000|2022-01-26 14:35:00|1442.78|1440.38|1446.32|1443.92|1449.54|1447.14|1439.13|1436.73|0
1643208000000|2022-01-26 14:40:00|1444.94|1442.54|1443.32|1440.92|1446.55|1444.15|1438.72|1436.32|0
1643208300000|2022-01-26 14:45:00|1442.86|1440.46|1459.22|1456.82|1461.3|1458.9|1442.86|1440.46|0
1643208600000|2022-01-26 14:50:00|1459.45|1457.05|1469|1466.6|1470.85|1468.45|1455.76|1453.36|0
1643208900000|2022-01-26 14:55:00|1469.46|1467.06|1466.1|1463.7|1469.46|1467.06|1460.8|1458.4|0
1643209200000|2022-01-26 15:00:00|1467.38|1464.98|1475.23|1472.83|1477.78|1475.38|1462.3|1459.9|0
1643209500000|2022-01-26 15:05:00|1476.16|1473.76|1471.53|1469.13|1476.85|1474.45|1468.53|1466.13|0
1643209800000|2022-01-26 15:10:00|1471.18|1468.78|1459.3|1456.9|1471.53|1469.13|1457.68|1455.28|0
1643210100000|2022-01-26 15:15:00|1459.53|1457.13|1461.83|1459.43|1462.06|1459.66|1450.53|1448.13|0
1643210400000|2022-01-26 15:20:00|1461.6|1459.2|1450.76|1448.36|1463.68|1461.28|1450.53|1448.13|0
1643210700000|2022-01-26 15:25:00|1450.3|1447.9|1442.04|1439.64|1450.3|1447.9|1434.85|1432.45|0
1643211000000|2022-01-26 15:30:00|1441.81|1439.41|1440.54|1438.14|1444.34|1441.94|1433.3|1430.9|0
1643211300000|2022-01-26 15:35:00|1440.2|1437.8|1434.45|1432.05|1444.11|1441.71|1434.45|1432.05|0
1643211600000|2022-01-26 15:40:00|1435.6|1433.2|1431|1428.6|1441.35|1438.95|1429.39|1426.99|0
1643211900000|2022-01-26 15:45:00|1430.31|1427.91|1432.67|1430.27|1434.05|1431.65|1427.39|1424.99|0
1643212200000|2022-01-26 15:50:00|1432.21|1429.81|1434.04|1431.64|1437.26|1434.86|1431.98|1429.58|0
1643212500000|2022-01-26 15:55:00|1435.3|1432.9|1441.17|1438.77|1443.93|1441.53|1430.71|1428.31|0
1643212800000|2022-01-26 16:00:00|1441.63|1439.23|1438.41|1436.01|1441.63|1439.23|1433.81|1431.41|0
1643213100000|2022-01-26 16:05:00|1438.18|1435.78|1449.45|1447.05|1451.3|1448.9|1437.72|1435.32|0
1643213400000|2022-01-26 16:10:00|1448.99|1446.59|1453.83|1451.43|1455.44|1453.04|1448.07|1445.67|0
1643213700000|2022-01-26 16:15:00|1454.52|1452.12|1452.21|1449.81|1458.44|1456.04|1449.45|1447.05|0
1643214000000|2022-01-26 16:20:00|1452.91|1450.51|1456.13|1453.73|1459.36|1456.96|1450.6|1448.2|0
1643214300000|2022-01-26 16:25:00|1456.36|1453.96|1454.96|1452.56|1459.89|1457.49|1454.27|1451.87|0
1643214600000|2022-01-26 16:30:00|1455.88|1453.48|1456.11|1453.71|1460.5|1458.1|1451.96|1449.56|0
1643214900000|2022-01-26 16:35:00|1455.88|1453.48|1455.3|1452.9|1457.5|1455.1|1450.58|1448.18|0
1643215200000|2022-01-26 16:40:00|1455.76|1453.36|1459.11|1456.71|1461.65|1459.25|1455.3|1452.9|0
1643215500000|2022-01-26 16:45:00|1459.34|1456.94|1454.26|1451.86|1461.65|1459.25|1452.88|1450.48|0
1643215800000|2022-01-26 16:50:00|1454.37|1451.97|1454.72|1452.32|1456.11|1453.71|1446.88|1444.48|0
1643216100000|2022-01-26 16:55:00|1454.49|1452.09|1455.18|1452.78|1458.64|1456.24|1452.41|1450.01|0
1643216400000|2022-01-26 17:00:00|1456.57|1454.17|1456.56|1454.16|1461.18|1458.78|1454.26|1451.86|0
1643216700000|2022-01-26 17:05:00|1456.33|1453.93|1458.98|1456.58|1458.98|1456.58|1454.95|1452.55|0
1643217000000|2022-01-26 17:10:00|1458.87|1456.47|1461.64|1459.24|1463.72|1461.32|1455.41|1453.01|0
1643217300000|2022-01-26 17:15:00|1461.18|1458.78|1461.41|1459.01|1463.95|1461.55|1459.79|1457.39|0
1643217600000|2022-01-26 17:20:00|1459.56|1457.16|1458.4|1456|1462.1|1459.7|1457.02|1454.62|0
1643217900000|2022-01-26 17:25:00|1458.87|1456.47|1461.98|1459.58|1462.33|1459.93|1458.17|1455.77|0
1643218200000|2022-01-26 17:30:00|1462.1|1459.7|1461.17|1458.77|1462.79|1460.39|1458.17|1455.77|0
1643218500000|2022-01-26 17:35:00|1461.05|1458.65|1460.35|1457.95|1464.4|1462|1459.66|1457.26|0
1643218800000|2022-01-26 17:40:00|1460.58|1458.18|1466.59|1464.19|1467.06|1464.66|1460.58|1458.18|0
1643219100000|2022-01-26 17:45:00|1466.82|1464.42|1465.55|1463.15|1466.82|1464.42|1462.54|1460.14|0
1643219400000|2022-01-26 17:50:00|1465.44|1463.04|1464.74|1462.34|1465.9|1463.5|1461.97|1459.57|0
1643219700000|2022-01-26 17:55:00|1465.43|1463.03|1465.43|1463.03|1466.59|1464.19|1464.51|1462.11|0
1643220000000|2022-01-26 18:00:00|1465.54|1463.14|1452.72|1450.32|1465.54|1463.14|1450.64|1448.24|0
1643220300000|2022-01-26 18:05:00|1452.49|1450.09|1457.22|1454.82|1457.34|1454.94|1450.41|1448.01|0
1643220600000|2022-01-26 18:10:00|1456.65|1454.25|1459.88|1457.48|1459.88|1457.48|1455.49|1453.09|0
1643220900000|2022-01-26 18:15:00|1459.42|1457.02|1455.49|1453.09|1460.34|1457.94|1454.33|1451.93|0
1643221200000|2022-01-26 18:20:00|1455.72|1453.32|1452.18|1449.78|1455.72|1453.32|1448.56|1446.16|0
1643221500000|2022-01-26 18:25:00|1452.99|1450.59|1455.53|1453.13|1457.14|1454.74|1452.3|1449.9|0
1643221800000|2022-01-26 18:30:00|1455.07|1452.67|1454.25|1451.85|1458.3|1455.9|1452.99|1450.59|0
1643222100000|2022-01-26 18:35:00|1454.37|1451.97|1453.45|1451.05|1455.76|1453.36|1451.83|1449.43|0
1643222400000|2022-01-26 18:40:00|1453.68|1451.28|1455.52|1453.12|1456.68|1454.28|1451.83|1449.43|0
1643222700000|2022-01-26 18:45:00|1455.29|1452.89|1454.14|1451.74|1455.52|1453.12|1451.83|1449.43|0
1643223000000|2022-01-26 18:50:00|1453.91|1451.51|1458.29|1455.89|1458.75|1456.35|1452.06|1449.66|0
1643223300000|2022-01-26 18:55:00|1457.83|1455.43|1453.8|1451.4|1460.02|1457.62|1452.53|1450.13|0
1643223600000|2022-01-26 19:00:00|1454.5|1452.1|1472.19|1469.79|1484.24|1481.84|1454.5|1452.1|0
1643223900000|2022-01-26 19:05:00|1470.22|1467.82|1467.44|1465.04|1483.89|1481.49|1467.44|1465.04|0
1643224200000|2022-01-26 19:10:00|1468.37|1465.97|1441.35|1438.95|1473.92|1471.52|1436.51|1434.11|0
1643224500000|2022-01-26 19:15:00|1441.12|1438.72|1445.11|1442.71|1449.04|1446.64|1437.16|1434.76|0
1643224800000|2022-01-26 19:20:00|1445.58|1443.18|1448.34|1445.94|1449.96|1447.56|1439.58|1437.18|0
1643225100000|2022-01-26 19:25:00|1448.68|1446.28|1461.09|1458.69|1465.21|1462.81|1448.57|1446.17|0
1643225400000|2022-01-26 19:30:00|1461.2|1458.8|1437.77|1435.37|1461.79|1459.39|1433.16|1430.76|0
1643225700000|2022-01-26 19:35:00|1438.92|1436.52|1458.66|1456.26|1465.83|1463.43|1430.04|1427.64|0
1643226000000|2022-01-26 19:40:00|1459.47|1457.07|1426.7|1424.3|1460.39|1457.99|1426.7|1424.3|0
1643226300000|2022-01-26 19:45:00|1425.89|1423.49|1400.08|1397.68|1425.89|1423.49|1397.44|1395.04|0
1643226600000|2022-01-26 19:50:00|1401.56|1399.16|1413.71|1411.31|1419.57|1417.17|1400.31|1397.91|0
1643226900000|2022-01-26 19:55:00|1412.23|1409.83|1415.67|1413.27|1415.67|1413.27|1404.77|1402.37|0
1643227200000|2022-01-26 20:00:00|1411.42|1409.02|1383.94|1381.54|1411.42|1409.02|1375.85|1373.45|0
1643227500000|2022-01-26 20:05:00|1383.03|1380.63|1360.58|1358.18|1383.03|1380.63|1360.58|1358.18|0
1643227800000|2022-01-26 20:10:00|1359.33|1356.93|1369.8|1367.4|1381.78|1379.38|1359.33|1356.93|0
1643228100000|2022-01-26 20:15:00|1369.92|1367.52|1360.97|1358.57|1377.9|1375.5|1359.26|1356.86|0
1643228400000|2022-01-26 20:20:00|1361.88|1359.48|1359.7|1357.3|1365.4|1363|1350.05|1347.65|0
1643228700000|2022-01-26 20:25:00|1360.03|1357.63|1386.97|1384.57|1386.97|1384.57|1354.81|1352.41|0
1643229000000|2022-01-26 20:30:00|1386.52|1384.12|1374.57|1372.17|1390.98|1388.58|1374.23|1371.83|0
1643229300000|2022-01-26 20:35:00|1375.14|1372.74|1377.41|1375.01|1384.47|1382.07|1365.03|1362.63|0
1643229600000|2022-01-26 20:40:00|1377.53|1375.13|1384.01|1381.61|1393.36|1390.96|1371.16|1368.76|0
1643229900000|2022-01-26 20:45:00|1384.24|1381.84|1380.16|1377.76|1395.31|1392.91|1373.43|1371.03|0
1643230200000|2022-01-26 20:50:00|1381.65|1379.25|1397.17|1394.77|1397.17|1394.77|1373.1|1370.7|0
1643230500000|2022-01-26 20:55:00|1397.05|1394.65|1390.77|1388.37|1399.1|1396.7|1380.16|1377.76|0
1643230800000|2022-01-26 21:00:00|1388.49|1386.09|1389.51|1387.11|1391.56|1389.16|1384.38|1381.98|0
1643231100000|2022-01-26 21:05:00|1389.4|1387|1384.2|1381.8|1394.3|1391.9|1381.75|1379.35|0
1643231400000|2022-01-26 21:10:00|1382.72|1380.32|1379.98|1377.58|1383.41|1381.01|1377.71|1375.31|0
1643231700000|2022-01-26 21:15:00|1380.41|1377.61|1384.17|1381.37|1385.31|1382.51|1379.15|1376.35|0
1643232000000|2022-01-26 21:20:00|1383.94|1381.14|1383.26|1380.46|1385.31|1382.51|1381.2|1378.4|0
1643232300000|2022-01-26 21:25:00|1383.71|1380.91|1385.43|1382.63|1386.34|1383.54|1382.34|1379.54|0
1643232600000|2022-01-26 21:30:00|1385.65|1382.85|1382.69|1379.89|1385.65|1382.85|1382.23|1379.43|0
1643232900000|2022-01-26 21:35:00|1382.57|1379.77|1380.29|1377.49|1382.69|1379.89|1377.78|1374.98|0
1643233200000|2022-01-26 21:40:00|1380.4|1377.6|1386.22|1383.42|1386.22|1383.42|1379.26|1376.46|0
1643233500000|2022-01-26 21:45:00|1386.33|1383.53|1388.39|1385.59|1390.9|1388.1|1384.62|1381.82|0
1643233800000|2022-01-26 21:50:00|1388.16|1385.36|1389.41|1386.61|1389.64|1386.84|1384.74|1381.94|0
1643234100000|2022-01-26 21:55:00|1389.53|1386.73|1388.72|1385.92|1390.9|1388.1|1388.04|1385.24|0
1643234400000|2022-01-26 22:00:00|1388.62|1385.82|1388.42|1385.62|1389.48|1386.68|1388.38|1385.58|0
1643234700000|2022-01-26 22:05:00|1388.38|1385.58|1389.21|1386.41|1389.21|1386.41|1388.28|1385.48|0
1643235000000|2022-01-26 22:10:00|1389.25|1386.45|1389.8|1387|1389.91|1387.11|1389.15|1386.35|0
1643235300000|2022-01-26 22:15:00|1389.88|1387.08|1391.17|1388.37|1391.34|1388.54|1389.84|1387.04|0
1643235600000|2022-01-26 22:20:00|1391.14|1388.34|1393|1390.2|1393.43|1390.63|1390.97|1388.17|0
1643235900000|2022-01-26 22:25:00|1393.2|1390.4|1392.37|1389.57|1393.83|1391.03|1392.27|1389.47|0
1643236200000|2022-01-26 22:30:00|1392.34|1389.54|1392.9|1390.1|1392.96|1390.16|1392.34|1389.54|0
1643236500000|2022-01-26 22:35:00|1392.59|1389.79|1395.23|1392.43|1395.37|1392.57|1392.59|1389.79|0
1643236800000|2022-01-26 22:40:00|1395.47|1392.67|1397.05|1394.25|1398.85|1396.05|1395.41|1392.61|0
1643237100000|2022-01-26 22:45:00|1396.92|1394.12|1394.86|1392.06|1397.29|1394.49|1394.82|1392.02|0
1643237400000|2022-01-26 22:50:00|1394.96|1392.16|1393.19|1390.39|1395.25|1392.45|1393.15|1390.35|0
1643237700000|2022-01-26 22:55:00|1393.23|1390.43|1394.21|1391.41|1394.21|1391.41|1391.92|1389.12|0
1643238000000|2022-01-26 23:00:00|1397.84|1395.04|1402.08|1399.28|1407.45|1404.65|1394.87|1392.07|0
1643238300000|2022-01-26 23:05:00|1401.96|1399.16|1411|1408.2|1411.23|1408.43|1400.47|1397.67|0
1643238600000|2022-01-26 23:10:00|1411.69|1408.89|1410.31|1407.51|1412.15|1409.35|1407.57|1404.77|0
1643238900000|2022-01-26 23:15:00|1410.54|1407.74|1406.65|1403.85|1411.8|1409|1404.59|1401.79|0
1643239200000|2022-01-26 23:20:00|1407.11|1404.31|1408.36|1405.56|1410.65|1407.85|1407.11|1404.31|0
1643239500000|2022-01-26 23:25:00|1408.48|1405.68|1410.08|1407.28|1411.45|1408.65|1406.42|1403.62|0
1643239800000|2022-01-26 23:30:00|1410.31|1407.51|1413.97|1411.17|1415.35|1412.55|1410.31|1407.51|0
1643240100000|2022-01-26 23:35:00|1413.74|1410.94|1411.68|1408.88|1414.77|1411.97|1411.45|1408.65|0
1643240400000|2022-01-26 23:40:00|1411.79|1408.99|1411.45|1408.65|1412.93|1410.13|1410.08|1407.28|0
1643240700000|2022-01-26 23:45:00|1411.68|1408.88|1412.82|1410.02|1414.2|1411.4|1411.68|1408.88|0
1643241000000|2022-01-26 23:50:00|1412.47|1409.67|1410.76|1407.96|1412.7|1409.9|1410.3|1407.5|0
1643241300000|2022-01-26 23:55:00|1410.53|1407.73|1413.62|1410.82|1413.97|1411.17|1410.53|1407.73|0
1643241600000|2022-01-27 00:00:00|1413.28|1410.48|1411.55|1408.75|1414.42|1411.62|1409.15|1406.35|0
1643241900000|2022-01-27 00:05:00|1410.99|1408.19|1406.18|1403.38|1411.67|1408.87|1405.26|1402.46|0
1643242200000|2022-01-27 00:10:00|1406.06|1403.26|1402.51|1399.71|1406.51|1403.71|1401.83|1399.03|0
1643242500000|2022-01-27 00:15:00|1402.28|1399.48|1398.85|1396.05|1402.28|1399.48|1398.39|1395.59|0
1643242800000|2022-01-27 00:20:00|1399.31|1396.51|1403.65|1400.85|1403.76|1400.96|1396.11|1393.31|0
1643243100000|2022-01-27 00:25:00|1403.42|1400.62|1398.96|1396.16|1404.68|1401.88|1397.93|1395.13|0
1643243400000|2022-01-27 00:30:00|1399.08|1396.28|1398.62|1395.82|1399.53|1396.73|1394.96|1392.16|0
1643243700000|2022-01-27 00:35:00|1399.19|1396.39|1396.9|1394.1|1399.53|1396.73|1395.87|1393.07|0
1643244000000|2022-01-27 00:40:00|1397.24|1394.44|1395.52|1392.72|1398.39|1395.59|1393.36|1390.56|0
1643244300000|2022-01-27 00:45:00|1395.41|1392.61|1394.38|1391.58|1397.24|1394.44|1393.59|1390.79|0
1643244600000|2022-01-27 00:50:00|1394.73|1391.93|1390.84|1388.04|1398.49|1395.69|1390.84|1388.04|0
1643244900000|2022-01-27 00:55:00|1390.39|1387.59|1384.79|1381.99|1391.53|1388.73|1383.99|1381.19|0
1643245200000|2022-01-27 01:00:00|1383.08|1380.28|1377.83|1375.03|1386.84|1384.04|1375.33|1372.53|0
1643245500000|2022-01-27 01:05:00|1377.6|1374.8|1368.95|1366.15|1378.97|1376.17|1366.67|1363.87|0
1643245800000|2022-01-27 01:10:00|1369.06|1366.26|1370.77|1367.97|1375.66|1372.86|1368.83|1366.03|0
1643246100000|2022-01-27 01:15:00|1370.99|1368.19|1362.78|1359.98|1372.82|1370.02|1356.32|1353.52|0
1643246400000|2022-01-27 01:20:00|1361.98|1359.18|1364.03|1361.23|1364.6|1361.8|1357.67|1354.87|0
1643246700000|2022-01-27 01:25:00|1364.37|1361.57|1363.69|1360.89|1367.89|1365.09|1362.78|1359.98|0
1643247000000|2022-01-27 01:30:00|1363.46|1360.66|1367.32|1364.52|1367.55|1364.75|1360.05|1357.25|0
1643247300000|2022-01-27 01:35:00|1367.1|1364.3|1363.11|1360.31|1369.6|1366.8|1363.11|1360.31|0
1643247600000|2022-01-27 01:40:00|1362.66|1359.86|1362.09|1359.29|1366.18|1363.38|1360.16|1357.36|0
1643247900000|2022-01-27 01:45:00|1362.43|1359.63|1358.91|1356.11|1362.77|1359.97|1357.78|1354.98|0
1643248200000|2022-01-27 01:50:00|1359.14|1356.34|1356.75|1353.95|1361.64|1358.84|1355.51|1352.71|0
1643248500000|2022-01-27 01:55:00|1357.09|1354.29|1353.24|1350.44|1357.09|1354.29|1348.02|1345.22|0
1643248800000|2022-01-27 02:00:00|1352.67|1349.87|1346.33|1343.53|1352.67|1349.87|1343.28|1340.48|0
1643249100000|2022-01-27 02:05:00|1345.76|1342.96|1338.52|1335.72|1347.8|1345|1338.52|1335.72|0
1643249400000|2022-01-27 02:10:00|1340.56|1337.76|1339.88|1337.08|1343.27|1340.47|1338.75|1335.95|0
1643249700000|2022-01-27 02:15:00|1340.11|1337.31|1338.86|1336.06|1341.46|1338.66|1338.52|1335.72|0
1643250000000|2022-01-27 02:20:00|1338.97|1336.17|1341.46|1338.66|1341.91|1339.11|1338.52|1335.72|0
1643250300000|2022-01-27 02:25:00|1341.57|1338.77|1336.94|1334.14|1341.91|1339.11|1334.68|1331.88|0
1643250600000|2022-01-27 02:30:00|1336.71|1333.91|1336.14|1333.34|1339.08|1336.28|1335.13|1332.33|0
1643250900000|2022-01-27 02:35:00|1336.03|1333.23|1347.9|1345.1|1347.9|1345.1|1335.58|1332.78|0
1643251200000|2022-01-27 02:40:00|1346.88|1344.08|1346.2|1343.4|1349.6|1346.8|1345.75|1342.95|0
1643251500000|2022-01-27 02:45:00|1347.34|1344.54|1350.05|1347.25|1352.77|1349.97|1347.22|1344.42|0
1643251800000|2022-01-27 02:50:00|1350.28|1347.48|1348.69|1345.89|1351.07|1348.27|1347.33|1344.53|0
1643252100000|2022-01-27 02:55:00|1348.24|1345.44|1344.39|1341.59|1348.57|1345.77|1343.26|1340.46|0
1643252400000|2022-01-27 03:00:00|1344.5|1341.7|1339.29|1336.49|1346.31|1343.51|1338.73|1335.93|0
1643252700000|2022-01-27 03:05:00|1339.18|1336.38|1343.71|1340.91|1343.93|1341.13|1337.83|1335.03|0
1643253000000|2022-01-27 03:10:00|1344.27|1341.47|1340.99|1338.19|1344.27|1341.47|1340.76|1337.96|0
1643253300000|2022-01-27 03:15:00|1341.67|1338.87|1347.32|1344.52|1347.55|1344.75|1340.08|1337.28|0
1643253600000|2022-01-27 03:20:00|1347.1|1344.3|1346.3|1343.5|1350.38|1347.58|1346.07|1343.27|0
1643253900000|2022-01-27 03:25:00|1346.53|1343.73|1345.39|1342.59|1346.53|1343.73|1343.93|1341.13|0
1643254200000|2022-01-27 03:30:00|1345.51|1342.71|1346.98|1344.18|1349.81|1347.01|1344.38|1341.58|0
1643254500000|2022-01-27 03:35:00|1347.09|1344.29|1339.4|1336.6|1347.09|1344.29|1338.15|1335.35|0
1643254800000|2022-01-27 03:40:00|1339.17|1336.37|1327.65|1324.85|1339.4|1336.6|1325.62|1322.82|0
1643255100000|2022-01-27 03:45:00|1328.44|1325.64|1327.2|1324.4|1329.23|1326.43|1322.68|1319.88|0
1643255400000|2022-01-27 03:50:00|1326.97|1324.17|1328.55|1325.75|1330.58|1327.78|1326.18|1323.38|0
1643255700000|2022-01-27 03:55:00|1328.21|1325.41|1329.78|1326.98|1330.81|1328.01|1324.49|1321.69|0
1643256000000|2022-01-27 04:00:00|1329.9|1327.1|1328.32|1325.52|1331.71|1328.91|1327.64|1324.84|0
1643256300000|2022-01-27 04:05:00|1328.65|1325.85|1329.1|1326.3|1330.35|1327.55|1327.19|1324.39|0
1643256600000|2022-01-27 04:10:00|1329|1326.2|1330.35|1327.55|1331.03|1328.23|1326.96|1324.16|0
1643256900000|2022-01-27 04:15:00|1330.46|1327.66|1334.86|1332.06|1335.09|1332.29|1328.09|1325.29|0
1643257200000|2022-01-27 04:20:00|1334.3|1331.5|1335.09|1332.29|1335.65|1332.85|1332.6|1329.8|0
1643257500000|2022-01-27 04:25:00|1334.52|1331.72|1338.38|1335.58|1339.39|1336.59|1333.51|1330.71|0
1643257800000|2022-01-27 04:30:00|1338.49|1335.69|1341.54|1338.74|1342.33|1339.53|1337.58|1334.78|0
1643258100000|2022-01-27 04:35:00|1341.09|1338.29|1341.09|1338.29|1342.22|1339.42|1339.73|1336.93|0
1643258400000|2022-01-27 04:40:00|1340.86|1338.06|1337.13|1334.33|1341.31|1338.51|1336.34|1333.54|0
1643258700000|2022-01-27 04:45:00|1337.47|1334.67|1336.9|1334.1|1338.83|1336.03|1336.45|1333.65|0
1643259000000|2022-01-27 04:50:00|1337.13|1334.33|1338.25|1335.45|1339.95|1337.15|1336.9|1334.1|0
1643259300000|2022-01-27 04:55:00|1338.6|1335.8|1339.16|1336.36|1340.51|1337.71|1338.14|1335.34|0
1643259600000|2022-01-27 05:00:00|1339.61|1336.81|1347.64|1344.84|1347.75|1344.95|1339.27|1336.47|0
1643259900000|2022-01-27 05:05:00|1347.75|1344.95|1343.45|1340.65|1348.54|1345.74|1343.22|1340.42|0
1643260200000|2022-01-27 05:10:00|1343.79|1340.99|1339.04|1336.24|1344.02|1341.22|1338.7|1335.9|0
1643260500000|2022-01-27 05:15:00|1338.82|1336.02|1331.59|1328.79|1339.15|1336.35|1330.91|1328.11|0
1643260800000|2022-01-27 05:20:00|1331.14|1328.34|1332.49|1329.69|1334.3|1331.5|1330.68|1327.88|0
1643261100000|2022-01-27 05:25:00|1332.94|1330.14|1335.53|1332.73|1336.66|1333.86|1332.04|1329.24|0
1643261400000|2022-01-27 05:30:00|1335.42|1332.62|1343.21|1340.41|1344.34|1341.54|1335.08|1332.28|0
1643261700000|2022-01-27 05:35:00|1343.44|1340.64|1343.89|1341.09|1345.7|1342.9|1342.2|1339.4|0
1643262000000|2022-01-27 05:40:00|1344.23|1341.43|1345.14|1342.34|1345.92|1343.12|1341.07|1338.27|0
1643262300000|2022-01-27 05:45:00|1345.25|1342.45|1344.11|1341.31|1345.25|1342.45|1341.63|1338.83|0
1643262600000|2022-01-27 05:50:00|1344.34|1341.54|1341.97|1339.17|1345.14|1342.34|1339.93|1337.13|0
1643262900000|2022-01-27 05:55:00|1342.3|1339.5|1342.75|1339.95|1344.34|1341.54|1340.04|1337.24|0
1643263200000|2022-01-27 06:00:00|1341.51|1338.71|1341.17|1338.37|1345.81|1343.01|1340.49|1337.69|0
1643263500000|2022-01-27 06:05:00|1341.96|1339.16|1347.5|1344.7|1347.95|1345.15|1339.48|1336.68|0
1643263800000|2022-01-27 06:10:00|1347.62|1344.82|1350.21|1347.41|1353.05|1350.25|1347.62|1344.82|0
1643264100000|2022-01-27 06:15:00|1350.67|1347.87|1346.14|1343.34|1350.67|1347.87|1345.13|1342.33|0
1643264400000|2022-01-27 06:20:00|1346.03|1343.23|1341.73|1338.93|1347.39|1344.59|1341.61|1338.81|0
1643264700000|2022-01-27 06:25:00|1342.07|1339.27|1339.02|1336.22|1343.77|1340.97|1337.89|1335.09|0
1643265000000|2022-01-27 06:30:00|1339.13|1336.33|1335.74|1332.94|1339.47|1336.67|1334.61|1331.81|0
1643265300000|2022-01-27 06:35:00|1336.08|1333.28|1336.75|1333.95|1339.92|1337.12|1333.82|1331.02|0
1643265600000|2022-01-27 06:40:00|1335.96|1333.16|1336.64|1333.84|1339.01|1336.21|1334.38|1331.58|0
1643265900000|2022-01-27 06:45:00|1336.18|1333.38|1328.06|1325.26|1336.3|1333.5|1327.95|1325.15|0
1643266200000|2022-01-27 06:50:00|1327.72|1324.92|1336.75|1333.95|1336.75|1333.95|1327.72|1324.92|0
1643266500000|2022-01-27 06:55:00|1336.86|1334.06|1338.78|1335.98|1340.59|1337.79|1336.07|1333.27|0
1643266800000|2022-01-27 07:00:00|1340.7|1337.9|1346.24|1343.44|1346.24|1343.44|1339.79|1336.99|0
1643267100000|2022-01-27 07:05:00|1346.92|1344.12|1342.39|1339.59|1349.29|1346.49|1342.39|1339.59|0
1643267400000|2022-01-27 07:10:00|1342.96|1340.16|1350.09|1347.29|1354.62|1351.82|1341.6|1338.8|0
1643267700000|2022-01-27 07:15:00|1350.65|1347.85|1354.04|1351.24|1355.75|1352.95|1350.65|1347.85|0
1643268000000|2022-01-27 07:20:00|1354.16|1351.36|1352.12|1349.32|1356.43|1353.63|1351.89|1349.09|0
1643268300000|2022-01-27 07:25:00|1352|1349.2|1354.16|1351.36|1357.33|1354.53|1350.54|1347.74|0
1643268600000|2022-01-27 07:30:00|1353.93|1351.13|1355.06|1352.26|1359.59|1356.79|1352.34|1349.54|0
1643268900000|2022-01-27 07:35:00|1354.83|1352.03|1356.75|1353.95|1358.69|1355.89|1354.61|1351.81|0
1643269200000|2022-01-27 07:40:00|1357.43|1354.63|1361.41|1358.61|1361.86|1359.06|1356.87|1354.07|0
1643269500000|2022-01-27 07:45:00|1361.86|1359.06|1357.5|1354.7|1362.77|1359.97|1355.06|1352.26|0
1643269800000|2022-01-27 07:50:00|1358.41|1355.61|1361.58|1358.78|1362.04|1359.24|1356.82|1354.02|0
1643270100000|2022-01-27 07:55:00|1361.92|1359.12|1353.65|1350.85|1362.27|1359.47|1352.74|1349.94|0
1643270400000|2022-01-27 08:00:00|1354.33|1351.53|1359.99|1357.19|1360.56|1357.76|1353.75|1350.95|0
1643270700000|2022-01-27 08:05:00|1360.02|1357.62|1358.88|1356.48|1363.31|1360.91|1355.59|1353.19|0
1643271000000|2022-01-27 08:10:00|1357.86|1355.46|1366.71|1364.31|1367.51|1365.11|1354.8|1352.4|0
1643271300000|2022-01-27 08:15:00|1367.28|1364.88|1372.61|1370.21|1374.1|1371.7|1364.56|1362.16|0
1643271600000|2022-01-27 08:20:00|1373.41|1371.01|1368.41|1366.01|1375.91|1373.51|1367.73|1365.33|0
1643271900000|2022-01-27 08:25:00|1368.64|1366.24|1365.69|1363.29|1369.55|1367.15|1364.66|1362.26|0
1643272200000|2022-01-27 08:30:00|1366.48|1364.08|1366.59|1364.19|1367.73|1365.33|1361.83|1359.43|0
1643272500000|2022-01-27 08:35:00|1366.37|1363.97|1366.82|1364.42|1371.36|1368.96|1365.68|1363.28|0
1643272800000|2022-01-27 08:40:00|1366.36|1363.96|1371.24|1368.84|1372.04|1369.64|1366.36|1363.96|0
1643273100000|2022-01-27 08:45:00|1371.13|1368.73|1373.63|1371.23|1378.64|1376.24|1369.54|1367.14|0
1643273400000|2022-01-27 08:50:00|1373.4|1371|1376.7|1374.3|1376.81|1374.41|1372.62|1370.22|0
1643273700000|2022-01-27 08:55:00|1376.47|1374.07|1380.8|1378.4|1381.48|1379.08|1376.47|1374.07|0
1643274000000|2022-01-27 09:00:00|1380.57|1378.17|1383.08|1380.68|1390.14|1387.74|1376.7|1374.3|0
1643274300000|2022-01-27 09:05:00|1383.3|1380.9|1376.7|1374.3|1384.68|1382.28|1376.14|1373.74|0
1643274600000|2022-01-27 09:10:00|1376.37|1373.97|1382.4|1380|1384.46|1382.06|1374.31|1371.91|0
1643274900000|2022-01-27 09:15:00|1383.21|1380.81|1384.57|1382.17|1385.6|1383.2|1379.56|1377.16|0
1643275200000|2022-01-27 09:20:00|1383.89|1381.49|1390.62|1388.22|1390.62|1388.22|1380.24|1377.84|0
1643275500000|2022-01-27 09:25:00|1390.28|1387.88|1391.3|1388.9|1394.62|1392.22|1388.45|1386.05|0
1643275800000|2022-01-27 09:30:00|1391.42|1389.02|1385.48|1383.08|1391.65|1389.25|1385.48|1383.08|0
1643276100000|2022-01-27 09:35:00|1385.71|1383.31|1386.73|1384.33|1388.33|1385.93|1384.45|1382.05|0
1643276400000|2022-01-27 09:40:00|1387.08|1384.68|1393.47|1391.07|1394.39|1391.99|1385.48|1383.08|0
1643276700000|2022-01-27 09:45:00|1393.58|1391.18|1395.3|1392.9|1397.36|1394.96|1391.64|1389.24|0
1643277000000|2022-01-27 09:50:00|1394.84|1392.44|1397.58|1395.18|1400.33|1397.93|1394.16|1391.76|0
1643277300000|2022-01-27 09:55:00|1397.24|1394.84|1395.98|1393.58|1399.87|1397.47|1395.63|1393.23|0
1643277600000|2022-01-27 10:00:00|1395.75|1393.35|1401.58|1399.18|1402.04|1399.64|1394.61|1392.21|0
1643277900000|2022-01-27 10:05:00|1401.01|1398.61|1398.72|1396.32|1403.3|1400.9|1398.72|1396.32|0
1643278200000|2022-01-27 10:10:00|1398.95|1396.55|1391.75|1389.35|1400.32|1397.92|1390.83|1388.43|0
1643278500000|2022-01-27 10:15:00|1392.32|1389.92|1388.44|1386.04|1394.61|1392.21|1388.32|1385.92|0
1643278800000|2022-01-27 10:20:00|1388.66|1386.26|1394.15|1391.75|1394.15|1391.75|1387.98|1385.58|0
1643279100000|2022-01-27 10:25:00|1393.92|1391.52|1394.03|1391.63|1397.35|1394.95|1392.66|1390.26|0
1643279400000|2022-01-27 10:30:00|1394.14|1391.74|1394.24|1391.84|1395.16|1392.76|1390.71|1388.31|0
1643279700000|2022-01-27 10:35:00|1394.14|1391.74|1395.39|1392.99|1396.07|1393.67|1392.42|1390.02|0
1643280000000|2022-01-27 10:40:00|1395.28|1392.88|1390.36|1387.96|1395.73|1393.33|1388.88|1386.48|0
1643280300000|2022-01-27 10:45:00|1390.58|1388.18|1385.45|1383.05|1393.67|1391.27|1385.45|1383.05|0
1643280600000|2022-01-27 10:50:00|1385.68|1383.28|1377.91|1375.51|1386.13|1383.73|1377.23|1374.83|0
1643280900000|2022-01-27 10:55:00|1378.02|1375.62|1375.51|1373.11|1378.14|1375.74|1371.98|1369.58|0
1643281200000|2022-01-27 11:00:00|1375.86|1373.46|1383.39|1380.99|1384.53|1382.13|1375.63|1373.23|0
1643281500000|2022-01-27 11:05:00|1383.84|1381.44|1382.93|1380.53|1387.04|1384.64|1382.58|1380.18|0
1643281800000|2022-01-27 11:10:00|1383.16|1380.76|1388.87|1386.47|1389.09|1386.69|1382.93|1380.53|0
1643282100000|2022-01-27 11:15:00|1388.98|1386.58|1387.49|1385.09|1391.84|1389.44|1387.26|1384.86|0
1643282400000|2022-01-27 11:20:00|1387.26|1384.86|1387.26|1384.86|1387.6|1385.2|1383.72|1381.32|0
1643282700000|2022-01-27 11:25:00|1387.83|1385.43|1395.49|1393.09|1396.74|1394.34|1387.6|1385.2|0
1643283000000|2022-01-27 11:30:00|1395.37|1392.97|1393.89|1391.49|1396.63|1394.23|1392.06|1389.66|0
1643283300000|2022-01-27 11:35:00|1393.54|1391.14|1387.03|1384.63|1396.17|1393.77|1386.23|1383.83|0
1643283600000|2022-01-27 11:40:00|1387.26|1384.86|1389.42|1387.02|1391.71|1389.31|1386.8|1384.4|0
1643283900000|2022-01-27 11:45:00|1389.08|1386.68|1390.34|1387.94|1391.6|1389.2|1384.17|1381.77|0
1643284200000|2022-01-27 11:50:00|1390.23|1387.83|1394.11|1391.71|1396.63|1394.23|1390|1387.6|0
1643284500000|2022-01-27 11:55:00|1394.34|1391.94|1398.79|1396.39|1399.71|1397.31|1391.02|1388.62|0
1643284800000|2022-01-27 12:00:00|1399.71|1397.31|1396.85|1394.45|1400.29|1397.89|1394.79|1392.39|0
1643285100000|2022-01-27 12:05:00|1397.31|1394.91|1396.39|1393.99|1397.31|1394.91|1392.51|1390.11|0
1643285400000|2022-01-27 12:10:00|1396.27|1393.87|1403.72|1401.32|1405.32|1402.92|1395.94|1393.54|0
1643285700000|2022-01-27 12:15:00|1403.6|1401.2|1392.73|1390.33|1405.78|1403.38|1392.73|1390.33|0
1643286000000|2022-01-27 12:20:00|1392.5|1390.1|1385.3|1382.9|1394.79|1392.39|1385.3|1382.9|0
1643286300000|2022-01-27 12:25:00|1385.42|1383.02|1389.76|1387.36|1392.27|1389.87|1385.42|1383.02|0
1643286600000|2022-01-27 12:30:00|1389.07|1386.67|1381.76|1379.36|1392.73|1390.33|1381.41|1379.01|0
1643286900000|2022-01-27 12:35:00|1382.1|1379.7|1387.58|1385.18|1391.35|1388.95|1381.3|1378.9|0
1643287200000|2022-01-27 12:40:00|1387.7|1385.3|1387.01|1384.61|1390.67|1388.27|1386.21|1383.81|0
1643287500000|2022-01-27 12:45:00|1386.66|1384.26|1394.78|1392.38|1395.81|1393.41|1386.66|1384.26|0
1643287800000|2022-01-27 12:50:00|1393.87|1391.47|1403.47|1401.07|1405.54|1403.14|1392.83|1390.43|0
1643288100000|2022-01-27 12:55:00|1402.9|1400.5|1400.15|1397.75|1405.31|1402.91|1399.69|1397.29|0
1643288400000|2022-01-27 13:00:00|1401.06|1398.66|1400.83|1398.43|1406.91|1404.51|1398.67|1396.27|0
1643288700000|2022-01-27 13:05:00|1401.64|1399.24|1411.03|1408.63|1411.03|1408.63|1401.64|1399.24|0
1643289000000|2022-01-27 13:10:00|1411.26|1408.86|1406.58|1404.18|1412.31|1409.91|1405.43|1403.03|0
1643289300000|2022-01-27 13:15:00|1405.89|1403.49|1410.25|1407.85|1410.48|1408.08|1403.83|1401.43|0
1643289600000|2022-01-27 13:20:00|1410.48|1408.08|1411.62|1409.22|1411.62|1409.22|1404.52|1402.12|0
1643289900000|2022-01-27 13:25:00|1411.85|1409.45|1409.89|1407.49|1415.29|1412.89|1406.69|1404.29|0
1643290200000|2022-01-27 13:30:00|1410.81|1408.41|1406.35|1403.95|1413.33|1410.93|1404.05|1401.65|0
1643290500000|2022-01-27 13:35:00|1406.12|1403.72|1406.34|1403.94|1407.95|1405.55|1401.99|1399.59|0
1643290800000|2022-01-27 13:40:00|1406.22|1403.82|1409.43|1407.03|1411.27|1408.87|1404.97|1402.57|0
1643291100000|2022-01-27 13:45:00|1409.09|1406.69|1415.74|1413.34|1415.97|1413.57|1409.09|1406.69|0
1643291400000|2022-01-27 13:50:00|1414.82|1412.42|1420.56|1418.16|1420.56|1418.16|1414.14|1411.74|0
1643291700000|2022-01-27 13:55:00|1420.33|1417.93|1421.82|1419.42|1422.28|1419.88|1419.41|1417.01|0
1643292000000|2022-01-27 14:00:00|1421.25|1418.85|1424.46|1422.06|1425.38|1422.98|1420.56|1418.16|0
1643292300000|2022-01-27 14:05:00|1424.23|1421.83|1421.74|1419.34|1426.75|1424.35|1419.67|1417.27|0
1643292600000|2022-01-27 14:10:00|1421.62|1419.22|1427.26|1424.86|1427.26|1424.86|1421.05|1418.65|0
1643292900000|2022-01-27 14:15:00|1427.72|1425.32|1425.19|1422.79|1428.41|1426.01|1424.61|1422.21|0
1643293200000|2022-01-27 14:20:00|1425.42|1423.02|1421.74|1419.34|1426.11|1423.71|1419.9|1417.5|0
1643293500000|2022-01-27 14:25:00|1422.54|1420.14|1430.02|1427.62|1430.71|1428.31|1422.54|1420.14|0
1643293800000|2022-01-27 14:30:00|1431.17|1428.77|1426.33|1423.93|1438.31|1435.91|1425.18|1422.78|0
1643294100000|2022-01-27 14:35:00|1426.79|1424.39|1426.1|1423.7|1429.55|1427.15|1420.81|1418.41|0
1643294400000|2022-01-27 14:40:00|1424.95|1422.55|1445.68|1443.28|1446.38|1443.98|1424.95|1422.55|0
1643294700000|2022-01-27 14:45:00|1446.14|1443.74|1453.72|1451.32|1456.26|1453.86|1439.69|1437.29|0
1643295000000|2022-01-27 14:50:00|1453.95|1451.55|1457.19|1454.79|1458.22|1455.82|1451.41|1449.01|0
1643295300000|2022-01-27 14:55:00|1454.99|1452.59|1448.98|1446.58|1455.57|1453.17|1439.64|1437.24|0
1643295600000|2022-01-27 15:00:00|1449.33|1446.93|1451.87|1449.47|1452.33|1449.93|1433.52|1431.12|0
1643295900000|2022-01-27 15:05:00|1452.79|1450.39|1455.79|1453.39|1459.96|1457.56|1447.94|1445.54|0
1643296200000|2022-01-27 15:10:00|1455.67|1453.27|1458.57|1456.17|1461.11|1458.71|1450.48|1448.08|0
1643296500000|2022-01-27 15:15:00|1457.29|1454.89|1450.13|1447.73|1459.95|1457.55|1448.28|1445.88|0
1643296800000|2022-01-27 15:20:00|1450.02|1447.62|1442.63|1440.23|1453.25|1450.85|1442.63|1440.23|0
1643297100000|2022-01-27 15:25:00|1441.71|1439.31|1425|1422.6|1444.24|1441.84|1425|1422.6|0
1643297400000|2022-01-27 15:30:00|1423.62|1421.22|1422.01|1419.61|1428.45|1426.05|1416.95|1414.55|0
1643297700000|2022-01-27 15:35:00|1421.55|1419.15|1411.71|1409.31|1424.31|1421.91|1410.23|1407.83|0
1643298000000|2022-01-27 15:40:00|1411.83|1409.43|1428.61|1426.21|1429.07|1426.67|1411.6|1409.2|0
1643298300000|2022-01-27 15:45:00|1429.07|1426.67|1424.47|1422.07|1430.79|1428.39|1420.1|1417.7|0
1643298600000|2022-01-27 15:50:00|1424.35|1421.95|1426.54|1424.14|1429.76|1427.36|1421.94|1419.54|0
1643298900000|2022-01-27 15:55:00|1427|1424.6|1440.35|1437.95|1441.5|1439.1|1426.19|1423.79|0
1643299200000|2022-01-27 16:00:00|1440.23|1437.83|1446.48|1444.08|1450.5|1448.1|1440.23|1437.83|0
1643299500000|2022-01-27 16:05:00|1446.02|1443.62|1435.61|1433.21|1449.55|1447.15|1435.15|1432.75|0
1643299800000|2022-01-27 16:10:00|1436.88|1434.48|1445.75|1443.35|1448.75|1446.35|1436.88|1434.48|0
1643300100000|2022-01-27 16:15:00|1446.44|1444.04|1433.91|1431.51|1446.44|1444.04|1428.39|1425.99|0
1643300400000|2022-01-27 16:20:00|1433.22|1430.82|1430.92|1428.52|1438.74|1436.34|1429.08|1426.68|0
1643300700000|2022-01-27 16:25:00|1431.03|1428.63|1425.85|1423.45|1431.84|1429.44|1421.26|1418.86|0
1643301000000|2022-01-27 16:30:00|1426.31|1423.91|1439.66|1437.26|1439.66|1437.26|1424.93|1422.53|0
1643301300000|2022-01-27 16:35:00|1439.2|1436.8|1436.66|1434.26|1444.03|1441.63|1435.28|1432.88|0
1643301600000|2022-01-27 16:40:00|1437.12|1434.72|1438.73|1436.33|1445.42|1443.02|1436.2|1433.8|0
1643301900000|2022-01-27 16:45:00|1438.96|1436.56|1436.77|1434.37|1443.11|1440.71|1435.28|1432.88|0
1643302200000|2022-01-27 16:50:00|1436.89|1434.49|1439.88|1437.48|1440.11|1437.71|1432.52|1430.12|0
1643302500000|2022-01-27 16:55:00|1439.65|1437.25|1438.27|1435.87|1439.88|1437.48|1435.05|1432.65|0
1643302800000|2022-01-27 17:00:00|1435.85|1433.45|1436.54|1434.14|1437.58|1435.18|1429.29|1426.89|0
1643303100000|2022-01-27 17:05:00|1436.31|1433.91|1422.62|1420.22|1436.31|1433.91|1420.55|1418.15|0
1643303400000|2022-01-27 17:10:00|1423.77|1421.37|1418.71|1416.31|1423.77|1421.37|1414.58|1412.18|0
1643303700000|2022-01-27 17:15:00|1418.48|1416.08|1409.67|1407.27|1419.64|1417.24|1405.55|1403.15|0
1643304000000|2022-01-27 17:20:00|1409.44|1407.04|1405.87|1403.47|1410.13|1407.73|1403.14|1400.74|0
1643304300000|2022-01-27 17:25:00|1405.64|1403.24|1404.95|1402.55|1410.91|1408.51|1401.52|1399.12|0
1643304600000|2022-01-27 17:30:00|1404.15|1401.75|1396.94|1394.54|1408.16|1405.76|1396.14|1393.74|0
1643304900000|2022-01-27 17:35:00|1396.71|1394.31|1392.6|1390.2|1398.31|1395.91|1388.6|1386.2|0
1643305200000|2022-01-27 17:40:00|1392.14|1389.74|1392.48|1390.08|1396.36|1393.96|1389.63|1387.23|0
1643305500000|2022-01-27 17:45:00|1392.14|1389.74|1382.74|1380.34|1392.37|1389.97|1380.69|1378.29|0
1643305800000|2022-01-27 17:50:00|1384.23|1381.83|1390.31|1387.91|1391.31|1388.91|1384|1381.6|0
1643306100000|2022-01-27 17:55:00|1389.05|1386.65|1393.74|1391.34|1400.6|1398.2|1389.05|1386.65|0
1643306400000|2022-01-27 18:00:00|1392.82|1390.42|1383.23|1380.83|1397.85|1395.45|1382.19|1379.79|0
1643306700000|2022-01-27 18:05:00|1382.08|1379.68|1379.12|1376.72|1383.79|1381.39|1373.19|1370.79|0
1643307000000|2022-01-27 18:10:00|1379.35|1376.95|1376.38|1373.98|1379.46|1377.06|1372.51|1370.11|0
1643307300000|2022-01-27 18:15:00|1376.16|1373.76|1370.91|1368.51|1384.14|1381.74|1370.23|1367.83|0
1643307600000|2022-01-27 18:20:00|1370.69|1368.29|1361.12|1358.72|1372.28|1369.88|1359.3|1356.9|0
1643307900000|2022-01-27 18:25:00|1360.21|1357.81|1359.07|1356.67|1367.04|1364.64|1358.16|1355.76|0
1643308200000|2022-01-27 18:30:00|1359.53|1357.13|1366.24|1363.84|1368.4|1366|1359.07|1356.67|0
1643308500000|2022-01-27 18:35:00|1367.72|1365.32|1360.44|1358.04|1374.78|1372.38|1360.44|1358.04|0
1643308800000|2022-01-27 18:40:00|1361.35|1358.95|1363.73|1361.33|1370.33|1367.93|1357.93|1355.53|0
1643309100000|2022-01-27 18:45:00|1364.41|1362.01|1371.24|1368.84|1372.04|1369.64|1362.03|1359.63|0
1643309400000|2022-01-27 18:50:00|1369.99|1367.59|1364.3|1361.9|1372.61|1370.21|1362.02|1359.62|0
1643309700000|2022-01-27 18:55:00|1364.64|1362.24|1375|1372.6|1379.56|1377.16|1362.93|1360.53|0
1643310000000|2022-01-27 19:00:00|1373.74|1371.34|1386.93|1384.53|1390.58|1388.18|1373.74|1371.34|0
1643310300000|2022-01-27 19:05:00|1387.15|1384.75|1386.8|1384.4|1394.7|1392.3|1380.75|1378.35|0
1643310600000|2022-01-27 19:10:00|1385.55|1383.15|1382.81|1380.41|1390.23|1387.83|1382.12|1379.72|0
1643310900000|2022-01-27 19:15:00|1383.15|1380.75|1375.27|1372.87|1383.83|1381.43|1372.08|1369.68|0
1643311200000|2022-01-27 19:20:00|1375.73|1373.33|1363.18|1360.78|1375.73|1373.33|1363.18|1360.78|0
1643311500000|2022-01-27 19:25:00|1364.1|1361.7|1363.96|1361.56|1367.72|1365.32|1361.69|1359.29|0
1643311800000|2022-01-27 19:30:00|1363.73|1361.33|1358.61|1356.21|1369.99|1367.59|1355.54|1353.14|0
1643312100000|2022-01-27 19:35:00|1358.95|1356.55|1368.06|1365.66|1368.97|1366.57|1358.61|1356.21|0
1643312400000|2022-01-27 19:40:00|1366.8|1364.4|1376.27|1373.87|1379.34|1376.94|1366.8|1364.4|0
1643312700000|2022-01-27 19:45:00|1376.04|1373.64|1376.49|1374.09|1383.34|1380.94|1373.53|1371.13|0
1643313000000|2022-01-27 19:50:00|1374.67|1372.27|1363.73|1361.33|1375.35|1372.95|1362.13|1359.73|0
1643313300000|2022-01-27 19:55:00|1363.27|1360.87|1366.23|1363.83|1370.1|1367.7|1358.04|1355.64|0
1643313600000|2022-01-27 20:00:00|1367.14|1364.74|1373.75|1371.35|1380.02|1377.62|1367.14|1364.74|0
1643313900000|2022-01-27 20:05:00|1373.52|1371.12|1368.84|1366.44|1381.05|1378.65|1368.28|1365.88|0
1643314200000|2022-01-27 20:10:00|1369.19|1366.79|1359.73|1357.33|1371.35|1368.95|1357.35|1354.95|0
1643314500000|2022-01-27 20:15:00|1358.94|1356.54|1363.2|1360.8|1363.88|1361.48|1352.05|1349.65|0
1643314800000|2022-01-27 20:20:00|1364.56|1362.16|1363.73|1361.33|1368.89|1366.49|1355.23|1352.83|0
1643315100000|2022-01-27 20:25:00|1362.14|1359.74|1369.66|1367.26|1373.54|1371.14|1361.68|1359.28|0
1643315400000|2022-01-27 20:30:00|1370.12|1367.72|1368.97|1366.57|1378.1|1375.7|1367.83|1365.43|0
1643315700000|2022-01-27 20:35:00|1369.54|1367.14|1365.64|1363.24|1373.19|1370.79|1362.22|1359.82|0
1643316000000|2022-01-27 20:40:00|1365.42|1363.02|1379.72|1377.32|1384.6|1382.2|1363.59|1361.19|0
1643316300000|2022-01-27 20:45:00|1381.89|1379.49|1376.77|1374.37|1390.71|1388.31|1371.18|1368.78|0
1643316600000|2022-01-27 20:50:00|1377.58|1375.18|1370.95|1368.55|1377.58|1375.18|1369.58|1367.18|0
1643316900000|2022-01-27 20:55:00|1371.63|1369.23|1365.01|1362.61|1374.6|1372.2|1365.01|1362.61|0
1643317200000|2022-01-27 21:00:00|1366.38|1363.98|1364.09|1361.69|1367.75|1365.35|1361.58|1359.18|0
1643317500000|2022-01-27 21:05:00|1366.15|1363.75|1371.82|1369.42|1373.23|1370.83|1365|1362.6|0
1643317800000|2022-01-27 21:10:00|1371.14|1368.74|1371.24|1368.84|1375.71|1373.31|1365.65|1363.25|0
1643318100000|2022-01-27 21:15:00|1372.13|1369.33|1375.68|1372.88|1375.68|1372.88|1371.22|1368.42|0
1643318400000|2022-01-27 21:20:00|1376.47|1373.67|1369.05|1366.25|1376.47|1373.67|1369.05|1366.25|0
1643318700000|2022-01-27 21:25:00|1369.61|1366.81|1370.87|1368.07|1372.93|1370.13|1369.38|1366.58|0
1643319000000|2022-01-27 21:30:00|1371.1|1368.3|1379.44|1376.64|1386.65|1383.85|1367.22|1364.42|0
1643319300000|2022-01-27 21:35:00|1380.47|1377.67|1382.18|1379.38|1382.18|1379.38|1377.04|1374.24|0
1643319600000|2022-01-27 21:40:00|1382.99|1380.19|1385.96|1383.16|1387.8|1385|1380.12|1377.32|0
1643319900000|2022-01-27 21:45:00|1385.51|1382.71|1386.65|1383.85|1389.86|1387.06|1385.16|1382.36|0
1643320200000|2022-01-27 21:50:00|1386.3|1383.5|1386.07|1383.27|1388.59|1385.79|1383.78|1380.98|0
1643320500000|2022-01-27 21:55:00|1386.53|1383.73|1390.42|1387.62|1390.42|1387.62|1386.3|1383.5|0
1643320800000|2022-01-27 22:00:00|1389.8|1387|1397.72|1394.92|1398.35|1395.55|1389.66|1386.86|0
1643321100000|2022-01-27 22:05:00|1397.55|1394.75|1398.35|1395.55|1400.88|1398.08|1396.28|1393.48|0
1643321400000|2022-01-27 22:10:00|1398.21|1395.41|1394.48|1391.68|1398.21|1395.41|1394.15|1391.35|0
1643321700000|2022-01-27 22:15:00|1394.04|1391.24|1395.5|1392.7|1396.17|1393.37|1392.2|1389.4|0
1643322000000|2022-01-27 22:20:00|1396.01|1393.21|1392.6|1389.8|1396.54|1393.74|1391.8|1389|0
1643322300000|2022-01-27 22:25:00|1392.5|1389.7|1389.23|1386.43|1392.5|1389.7|1389.23|1386.43|0
1643322600000|2022-01-27 22:30:00|1388|1385.2|1387.8|1385|1389.37|1386.57|1386.69|1383.89|0
1643322900000|2022-01-27 22:35:00|1387.33|1384.53|1387.66|1384.86|1389.59|1386.79|1386.66|1383.86|0
1643323200000|2022-01-27 22:40:00|1387.7|1384.9|1388.89|1386.09|1389.63|1386.83|1387.06|1384.26|0
1643323500000|2022-01-27 22:45:00|1388.92|1386.12|1392.33|1389.53|1392.46|1389.66|1388.92|1386.12|0
1643323800000|2022-01-27 22:50:00|1392.4|1389.6|1393.82|1391.02|1394.43|1391.63|1391.32|1388.52|0
1643324100000|2022-01-27 22:55:00|1393.86|1391.06|1394.96|1392.16|1395.26|1392.46|1393.52|1390.72|0
1643324400000|2022-01-27 23:00:00|1395.68|1392.88|1393.27|1390.47|1397.86|1395.06|1391.55|1388.75|0
1643324700000|2022-01-27 23:05:00|1393.38|1390.58|1396.25|1393.45|1398.54|1395.74|1393.27|1390.47|0
1643325000000|2022-01-27 23:10:00|1396.94|1394.14|1397.85|1395.05|1399.23|1396.43|1396.25|1393.45|0
1643325300000|2022-01-27 23:15:00|1397.73|1394.93|1388.68|1385.88|1397.73|1394.93|1388.68|1385.88|0
1643325600000|2022-01-27 23:20:00|1389.25|1386.45|1394.87|1392.07|1395.56|1392.76|1388.91|1386.11|0
1643325900000|2022-01-27 23:25:00|1395.44|1392.64|1394.75|1391.95|1398.31|1395.51|1394.41|1391.61|0
1643326200000|2022-01-27 23:30:00|1394.87|1392.07|1391.43|1388.63|1396.01|1393.21|1391.43|1388.63|0
1643326500000|2022-01-27 23:35:00|1391.08|1388.28|1393.83|1391.03|1394.64|1391.84|1390.85|1388.05|0
1643326800000|2022-01-27 23:40:00|1393.72|1390.92|1390.05|1387.25|1394.18|1391.38|1389.13|1386.33|0
1643327100000|2022-01-27 23:45:00|1390.51|1387.71|1389.93|1387.13|1393.26|1390.46|1389.36|1386.56|0
1643327400000|2022-01-27 23:50:00|1389.59|1386.79|1389.82|1387.02|1390.28|1387.48|1386.84|1384.04|0
1643327700000|2022-01-27 23:55:00|1389.93|1387.13|1382.72|1379.92|1390.16|1387.36|1382.49|1379.69|0
1643328000000|2022-01-28 00:00:00|1381.8|1379|1383.51|1380.71|1384.43|1381.63|1377.91|1375.11|0
1643328300000|2022-01-28 00:05:00|1383.63|1380.83|1378.48|1375.68|1384.66|1381.86|1378.48|1375.68|0
1643328600000|2022-01-28 00:10:00|1378.6|1375.8|1387.52|1384.72|1387.52|1384.72|1378.6|1375.8|0
1643328900000|2022-01-28 00:15:00|1387.06|1384.26|1382.14|1379.34|1388.44|1385.64|1381.11|1378.31|0
1643329200000|2022-01-28 00:20:00|1382.37|1379.57|1382.48|1379.68|1383.28|1380.48|1379.62|1376.82|0
1643329500000|2022-01-28 00:25:00|1381.91|1379.11|1379.62|1376.82|1384.65|1381.85|1379.62|1376.82|0
1643329800000|2022-01-28 00:30:00|1380.76|1377.96|1373.67|1370.87|1380.88|1378.08|1371.05|1368.25|0
1643330100000|2022-01-28 00:35:00|1373.44|1370.64|1375.27|1372.47|1376.76|1373.96|1373.44|1370.64|0
1643330400000|2022-01-28 00:40:00|1374.7|1371.9|1372.75|1369.95|1374.7|1371.9|1370.59|1367.79|0
1643330700000|2022-01-28 00:45:00|1372.52|1369.72|1377.21|1374.41|1378.47|1375.67|1370.13|1367.33|0
1643331000000|2022-01-28 00:50:00|1377.44|1374.64|1382.24|1379.44|1383.04|1380.24|1376.3|1373.5|0
1643331300000|2022-01-28 00:55:00|1382.02|1379.22|1385.91|1383.11|1389.34|1386.54|1382.02|1379.22|0
1643331600000|2022-01-28 01:00:00|1386.02|1383.22|1391.28|1388.48|1392.89|1390.09|1385.22|1382.42|0
1643331900000|2022-01-28 01:05:00|1390.94|1388.14|1386.47|1383.67|1393.69|1390.89|1386.47|1383.67|0
1643332200000|2022-01-28 01:10:00|1386.59|1383.79|1385.21|1382.41|1390.02|1387.22|1385.21|1382.41|0
1643332500000|2022-01-28 01:15:00|1385.44|1382.64|1388.65|1385.85|1388.99|1386.19|1384.3|1381.5|0
1643332800000|2022-01-28 01:20:00|1388.88|1386.08|1387.96|1385.16|1392.31|1389.51|1387.84|1385.04|0
1643333100000|2022-01-28 01:25:00|1388.07|1385.27|1391.62|1388.82|1392.77|1389.97|1387.96|1385.16|0
1643333400000|2022-01-28 01:30:00|1392.19|1389.39|1383.49|1380.69|1392.31|1389.51|1383.15|1380.35|0
1643333700000|2022-01-28 01:35:00|1383.72|1380.92|1383.49|1380.69|1385.89|1383.09|1382.23|1379.43|0
1643334000000|2022-01-28 01:40:00|1382.46|1379.66|1386.58|1383.78|1387.83|1385.03|1380.86|1378.06|0
1643334300000|2022-01-28 01:45:00|1386.69|1383.89|1380.28|1377.48|1388.98|1386.18|1379.48|1376.68|0
1643334600000|2022-01-28 01:50:00|1380.86|1378.06|1379.25|1376.45|1382.91|1380.11|1378.57|1375.77|0
1643334900000|2022-01-28 01:55:00|1379.94|1377.14|1385.31|1382.51|1386.58|1383.78|1379.94|1377.14|0
1643335200000|2022-01-28 02:00:00|1385.54|1382.74|1386.12|1383.32|1388.29|1385.49|1382.91|1380.11|0
1643335500000|2022-01-28 02:05:00|1386.45|1383.65|1385.99|1383.19|1387.03|1384.23|1384.85|1382.05|0
1643335800000|2022-01-28 02:10:00|1386.22|1383.42|1383.93|1381.13|1388.4|1385.6|1383.37|1380.57|0
1643336100000|2022-01-28 02:15:00|1384.39|1381.59|1381.76|1378.96|1385.31|1382.51|1381.76|1378.96|0
1643336400000|2022-01-28 02:20:00|1381.87|1379.07|1387.48|1384.68|1388.63|1385.83|1381.87|1379.07|0
1643336700000|2022-01-28 02:25:00|1387.25|1384.45|1391.61|1388.81|1393.21|1390.41|1386.8|1384|0
1643337000000|2022-01-28 02:30:00|1391.49|1388.69|1391.83|1389.03|1393.9|1391.1|1391.15|1388.35|0
1643337300000|2022-01-28 02:35:00|1391.49|1388.69|1394.12|1391.32|1395.15|1392.35|1390.23|1387.43|0
1643337600000|2022-01-28 02:40:00|1393.9|1391.1|1394.35|1391.55|1394.35|1391.55|1392.29|1389.49|0
1643337900000|2022-01-28 02:45:00|1394.46|1391.66|1398.59|1395.79|1398.59|1395.79|1393.89|1391.09|0
1643338200000|2022-01-28 02:50:00|1398.48|1395.68|1399.5|1396.7|1399.85|1397.05|1397.1|1394.3|0
1643338500000|2022-01-28 02:55:00|1399.62|1396.82|1398.84|1396.04|1400.77|1397.97|1398.15|1395.35|0
1643338800000|2022-01-28 03:00:00|1399.07|1396.27|1398.15|1395.35|1399.64|1396.84|1397.69|1394.89|0
1643339100000|2022-01-28 03:05:00|1398.38|1395.58|1398.03|1395.23|1398.38|1395.58|1395.85|1393.05|0
1643339400000|2022-01-28 03:10:00|1398.37|1395.57|1398.14|1395.34|1400.67|1397.87|1397|1394.2|0
1643339700000|2022-01-28 03:15:00|1398.02|1395.22|1392.63|1389.83|1398.14|1395.34|1391.6|1388.8|0
1643340000000|2022-01-28 03:20:00|1392.86|1390.06|1391.72|1388.92|1394.47|1391.67|1390.45|1387.65|0
1643340300000|2022-01-28 03:25:00|1391.6|1388.8|1389.88|1387.08|1392.17|1389.37|1389.42|1386.62|0
1643340600000|2022-01-28 03:30:00|1389.65|1386.85|1391.59|1388.79|1392.17|1389.37|1389.3|1386.5|0
1643340900000|2022-01-28 03:35:00|1391.48|1388.68|1391.48|1388.68|1392.63|1389.83|1388.96|1386.16|0
1643341200000|2022-01-28 03:40:00|1391.71|1388.91|1388.04|1385.24|1391.71|1388.91|1387.35|1384.55|0
1643341500000|2022-01-28 03:45:00|1387.81|1385.01|1389.19|1386.39|1391.02|1388.22|1386.67|1383.87|0
1643341800000|2022-01-28 03:50:00|1388.96|1386.16|1387.23|1384.43|1390.56|1387.76|1385.75|1382.95|0
1643342100000|2022-01-28 03:55:00|1386.89|1384.09|1386.2|1383.4|1388.04|1385.24|1385.29|1382.49|0
1643342400000|2022-01-28 04:00:00|1386.66|1383.86|1386.77|1383.97|1389.52|1386.72|1385.74|1382.94|0
1643342700000|2022-01-28 04:05:00|1386.54|1383.74|1386.2|1383.4|1387.8|1385|1385.39|1382.59|0
1643343000000|2022-01-28 04:10:00|1385.62|1382.82|1386.54|1383.74|1386.89|1384.09|1385.28|1382.48|0
1643343300000|2022-01-28 04:15:00|1386.66|1383.86|1383.22|1380.42|1386.66|1383.86|1382.3|1379.5|0
1643343600000|2022-01-28 04:20:00|1383.45|1380.65|1382.87|1380.07|1384.36|1381.56|1381.61|1378.81|0
1643343900000|2022-01-28 04:25:00|1383.1|1380.3|1384.36|1381.56|1385.51|1382.71|1382.3|1379.5|0
1643344200000|2022-01-28 04:30:00|1384.47|1381.67|1386.3|1383.5|1386.88|1384.08|1383.55|1380.75|0
1643344500000|2022-01-28 04:35:00|1386.53|1383.73|1385.27|1382.47|1386.65|1383.85|1384.82|1382.02|0
1643344800000|2022-01-28 04:40:00|1385.38|1382.58|1384.81|1382.01|1386.65|1383.85|1384.7|1381.9|0
1643345100000|2022-01-28 04:45:00|1384.59|1381.79|1381.94|1379.14|1386.42|1383.62|1381.94|1379.14|0
1643345400000|2022-01-28 04:50:00|1382.06|1379.26|1379.77|1376.97|1382.17|1379.37|1379.54|1376.74|0
1643345700000|2022-01-28 04:55:00|1379.54|1376.74|1379.42|1376.62|1380|1377.2|1378.28|1375.48|0
1643346000000|2022-01-28 05:00:00|1379.54|1376.74|1380|1377.2|1380.23|1377.43|1377.82|1375.02|0
1643346300000|2022-01-28 05:05:00|1379.77|1376.97|1378.85|1376.05|1381.37|1378.57|1378.85|1376.05|0
1643346600000|2022-01-28 05:10:00|1378.27|1375.47|1386.41|1383.61|1387.56|1384.76|1377.02|1374.22|0
1643346900000|2022-01-28 05:15:00|1386.18|1383.38|1391.56|1388.76|1392.14|1389.34|1386.18|1383.38|0
1643347200000|2022-01-28 05:20:00|1390.99|1388.19|1392.14|1389.34|1393.52|1390.72|1390.65|1387.85|0
1643347500000|2022-01-28 05:25:00|1392.48|1389.68|1393.74|1390.94|1394.89|1392.09|1391.68|1388.88|0
1643347800000|2022-01-28 05:30:00|1393.62|1390.82|1390.07|1387.27|1394.43|1391.63|1390.07|1387.27|0
1643348100000|2022-01-28 05:35:00|1389.72|1386.92|1389.38|1386.58|1390.53|1387.73|1386.4|1383.6|0
1643348400000|2022-01-28 05:40:00|1389.61|1386.81|1390.87|1388.07|1391.22|1388.42|1389.49|1386.69|0
1643348700000|2022-01-28 05:45:00|1390.99|1388.19|1389.38|1386.58|1390.99|1388.19|1388.12|1385.32|0
1643349000000|2022-01-28 05:50:00|1389.49|1386.69|1391.67|1388.87|1391.78|1388.98|1388.8|1386|0
1643349300000|2022-01-28 05:55:00|1391.78|1388.98|1391.78|1388.98|1393.74|1390.94|1390.07|1387.27|0
1643349600000|2022-01-28 06:00:00|1391.9|1389.1|1391.44|1388.64|1395.57|1392.77|1388.46|1385.66|0
1643349900000|2022-01-28 06:05:00|1391.55|1388.75|1389.37|1386.57|1391.67|1388.87|1389.15|1386.35|0
1643350200000|2022-01-28 06:10:00|1388.69|1385.89|1388.91|1386.11|1388.92|1386.12|1385.71|1382.91|0
1643350500000|2022-01-28 06:15:00|1388.79|1385.99|1389.86|1387.06|1391.47|1388.67|1388.34|1385.54|0
1643350800000|2022-01-28 06:20:00|1389.97|1387.17|1391.93|1389.13|1391.93|1389.13|1389.97|1387.17|0
1643351100000|2022-01-28 06:25:00|1392.16|1389.36|1392.38|1389.58|1392.38|1389.58|1391.01|1388.21|0
1643351400000|2022-01-28 06:30:00|1392.15|1389.35|1390.55|1387.75|1392.15|1389.35|1388.94|1386.14|0
1643351700000|2022-01-28 06:35:00|1390.32|1387.52|1392.95|1390.15|1393.41|1390.61|1390.32|1387.52|0
1643352000000|2022-01-28 06:40:00|1392.84|1390.04|1391.69|1388.89|1393.41|1390.61|1391.57|1388.77|0
1643352300000|2022-01-28 06:45:00|1391.46|1388.66|1392.15|1389.35|1392.26|1389.46|1389.97|1387.17|0
1643352600000|2022-01-28 06:50:00|1392.26|1389.46|1394.44|1391.64|1394.67|1391.87|1392.03|1389.23|0
1643352900000|2022-01-28 06:55:00|1394.55|1391.75|1389.39|1386.59|1395.36|1392.56|1388.71|1385.91|0
1643353200000|2022-01-28 07:00:00|1389.16|1386.36|1383.2|1380.4|1389.16|1386.36|1382.75|1379.95|0
1643353500000|2022-01-28 07:05:00|1382.63|1379.83|1389.27|1386.47|1389.85|1387.05|1382.29|1379.49|0
1643353800000|2022-01-28 07:10:00|1389.62|1386.82|1390.56|1387.76|1392.37|1389.57|1386.52|1383.72|0
1643354100000|2022-01-28 07:15:00|1389.99|1387.19|1390.06|1387.26|1391.67|1388.87|1387.32|1384.52|0
1643354400000|2022-01-28 07:20:00|1390.29|1387.49|1383.54|1380.74|1390.29|1387.49|1382.85|1380.05|0
1643354700000|2022-01-28 07:25:00|1383.88|1381.08|1387.2|1384.4|1389.26|1386.46|1382.62|1379.82|0
1643355000000|2022-01-28 07:30:00|1387.43|1384.63|1383.76|1380.96|1387.43|1384.63|1383.65|1380.85|0
1643355300000|2022-01-28 07:35:00|1383.87|1381.07|1386.51|1383.71|1386.62|1383.82|1383.31|1380.51|0
1643355600000|2022-01-28 07:40:00|1386.74|1383.94|1386.05|1383.25|1387.89|1385.09|1384.79|1381.99|0
1643355900000|2022-01-28 07:45:00|1386.28|1383.48|1389.26|1386.46|1389.49|1386.69|1383.3|1380.5|0
1643356200000|2022-01-28 07:50:00|1389.14|1386.34|1394.53|1391.73|1395.22|1392.42|1387.65|1384.85|0
1643356500000|2022-01-28 07:55:00|1394.3|1391.5|1390.86|1388.06|1394.53|1391.73|1389.14|1386.34|0
1643356800000|2022-01-28 08:00:00|1391.09|1388.29|1385.47|1382.67|1391.09|1388.29|1385.13|1382.33|0
1643357100000|2022-01-28 08:05:00|1384.81|1382.41|1381.49|1379.09|1386.53|1384.13|1380.58|1378.18|0
1643357400000|2022-01-28 08:10:00|1382.18|1379.78|1372.8|1370.4|1382.18|1379.78|1372.8|1370.4|0
1643357700000|2022-01-28 08:15:00|1372.57|1370.17|1366.86|1364.46|1373.94|1371.54|1366.86|1364.46|0
1643358000000|2022-01-28 08:20:00|1367.31|1364.91|1365.48|1363.08|1367.31|1364.91|1359.78|1357.38|0
1643358300000|2022-01-28 08:25:00|1364.8|1362.4|1365.25|1362.85|1369.02|1366.62|1362.74|1360.34|0
1643358600000|2022-01-28 08:30:00|1364.8|1362.4|1364.57|1362.17|1367.31|1364.91|1361.14|1358.74|0
1643358900000|2022-01-28 08:35:00|1365.36|1362.96|1370.05|1367.65|1370.05|1367.65|1364.57|1362.17|0
1643359200000|2022-01-28 08:40:00|1370.28|1367.88|1368.22|1365.82|1371.65|1369.25|1368.22|1365.82|0
1643359500000|2022-01-28 08:45:00|1368.45|1366.05|1371.42|1369.02|1376.33|1373.93|1366.39|1363.99|0
1643359800000|2022-01-28 08:50:00|1370.73|1368.33|1373.93|1371.53|1374.85|1372.45|1370.27|1367.87|0
1643360100000|2022-01-28 08:55:00|1374.16|1371.76|1374.61|1372.21|1375.76|1373.36|1368.44|1366.04|0
1643360400000|2022-01-28 09:00:00|1374.04|1371.64|1368.67|1366.27|1376.67|1374.27|1368.44|1366.04|0
1643360700000|2022-01-28 09:05:00|1369.58|1367.18|1366.84|1364.44|1370.04|1367.64|1364.33|1361.93|0
1643361000000|2022-01-28 09:10:00|1366.61|1364.21|1378.5|1376.1|1379.41|1377.01|1366.16|1363.76|0
1643361300000|2022-01-28 09:15:00|1378.27|1375.87|1374.84|1372.44|1380.33|1377.93|1374.38|1371.98|0
1643361600000|2022-01-28 09:20:00|1374.61|1372.21|1375.98|1373.58|1379.64|1377.24|1372.89|1370.49|0
1643361900000|2022-01-28 09:25:00|1376.09|1373.69|1371.63|1369.23|1377.58|1375.18|1371.63|1369.23|0
1643362200000|2022-01-28 09:30:00|1371.4|1369|1371.87|1369.47|1376.44|1374.04|1370.27|1367.87|0
1643362500000|2022-01-28 09:35:00|1371.64|1369.24|1370.26|1367.86|1373.01|1370.61|1368.44|1366.04|0
1643362800000|2022-01-28 09:40:00|1370.6|1368.2|1375.52|1373.12|1375.52|1373.12|1368.89|1366.49|0
1643363100000|2022-01-28 09:45:00|1375.4|1373|1369.58|1367.18|1376.77|1374.37|1368.09|1365.69|0
1643363400000|2022-01-28 09:50:00|1370.03|1367.63|1369.8|1367.4|1371.18|1368.78|1367.17|1364.77|0
1643363700000|2022-01-28 09:55:00|1370.26|1367.86|1369|1366.6|1371.63|1369.23|1366.15|1363.75|0
1643364000000|2022-01-28 10:00:00|1369.35|1366.95|1366.26|1363.86|1369.57|1367.17|1364.09|1361.69|0
1643364300000|2022-01-28 10:05:00|1366.15|1363.75|1359.76|1357.36|1366.37|1363.97|1359.76|1357.36|0
1643364600000|2022-01-28 10:10:00|1359.98|1357.58|1364.55|1362.15|1365.23|1362.83|1359.98|1357.58|0
1643364900000|2022-01-28 10:15:00|1364.32|1361.92|1358.38|1355.98|1364.32|1361.92|1357.81|1355.41|0
1643365200000|2022-01-28 10:20:00|1358.49|1356.09|1364.31|1361.91|1364.42|1362.02|1356.1|1353.7|0
1643365500000|2022-01-28 10:25:00|1363.86|1361.46|1361.12|1358.72|1366.82|1364.42|1361.12|1358.72|0
1643365800000|2022-01-28 10:30:00|1361.46|1359.06|1357.91|1355.51|1363.4|1361|1357.91|1355.51|0
1643366100000|2022-01-28 10:35:00|1358.37|1355.97|1353.8|1351.4|1358.37|1355.97|1353.46|1351.06|0
1643366400000|2022-01-28 10:40:00|1353.35|1350.95|1359.96|1357.56|1360.3|1357.9|1353.35|1350.95|0
1643366700000|2022-01-28 10:45:00|1360.07|1357.67|1360.07|1357.67|1362.7|1360.3|1358.82|1356.42|0
1643367000000|2022-01-28 10:50:00|1359.96|1357.56|1356.31|1353.91|1359.96|1357.56|1355.05|1352.65|0
1643367300000|2022-01-28 10:55:00|1355.85|1353.45|1359.27|1356.87|1359.73|1357.33|1353.11|1350.71|0
1643367600000|2022-01-28 11:00:00|1359.5|1357.1|1357.56|1355.16|1361.78|1359.38|1355.85|1353.45|0
1643367900000|2022-01-28 11:05:00|1357.45|1355.05|1355.27|1352.87|1359.27|1356.87|1353.79|1351.39|0
1643368200000|2022-01-28 11:10:00|1355.39|1352.99|1350.37|1347.97|1356.18|1353.78|1350.37|1347.97|0
1643368500000|2022-01-28 11:15:00|1350.6|1348.2|1344.1|1341.7|1351.74|1349.34|1343.08|1340.68|0
1643368800000|2022-01-28 11:20:00|1344.68|1342.28|1350.83|1348.43|1351.28|1348.88|1342.63|1340.23|0
1643369100000|2022-01-28 11:25:00|1350.71|1348.31|1353.9|1351.5|1354.02|1351.62|1348.55|1346.15|0
1643369400000|2022-01-28 11:30:00|1353.33|1350.93|1355.52|1353.12|1355.95|1353.55|1351.96|1349.56|0
1643369700000|2022-01-28 11:35:00|1355.75|1353.35|1351.19|1348.79|1358.13|1355.73|1351.19|1348.79|0
1643370000000|2022-01-28 11:40:00|1351.64|1349.24|1347.77|1345.37|1352.44|1350.04|1347.77|1345.37|0
1643370300000|2022-01-28 11:45:00|1348|1345.6|1352.1|1349.7|1353.23|1350.83|1345.72|1343.32|0
1643370600000|2022-01-28 11:50:00|1352.32|1349.92|1347.99|1345.59|1353.46|1351.06|1345.83|1343.43|0
1643370900000|2022-01-28 11:55:00|1348.22|1345.82|1352.78|1350.38|1353.69|1351.29|1345.04|1342.64|0
1643371200000|2022-01-28 12:00:00|1353.91|1351.51|1356.19|1353.79|1357.21|1354.81|1348.45|1346.05|0
1643371500000|2022-01-28 12:05:00|1355.74|1353.34|1350.27|1347.87|1356.42|1354.02|1350.27|1347.87|0
1643371800000|2022-01-28 12:10:00|1349.81|1347.41|1352.32|1349.92|1354.82|1352.42|1348.1|1345.7|0
1643372100000|2022-01-28 12:15:00|1351.63|1349.23|1347.76|1345.36|1353.91|1351.51|1346.85|1344.45|0
1643372400000|2022-01-28 12:20:00|1348.67|1346.27|1335.44|1333.04|1349.69|1347.29|1334.98|1332.58|0
1643372700000|2022-01-28 12:25:00|1335.66|1333.26|1337.71|1335.31|1339.86|1337.46|1331.12|1328.72|0
1643373000000|2022-01-28 12:30:00|1337.48|1335.08|1337.48|1335.08|1340.89|1338.49|1335.32|1332.92|0
1643373300000|2022-01-28 12:35:00|1337.25|1334.85|1328.96|1326.56|1338.61|1336.21|1328.96|1326.56|0
1643373600000|2022-01-28 12:40:00|1329.3|1326.9|1326.47|1324.07|1331.91|1329.51|1325.79|1323.39|0
1643373900000|2022-01-28 12:45:00|1326.24|1323.84|1323.4|1321|1327.6|1325.2|1321.03|1318.63|0
1643374200000|2022-01-28 12:50:00|1323.97|1321.57|1328.05|1325.65|1329.64|1327.24|1322.27|1319.87|0
1643374500000|2022-01-28 12:55:00|1328.61|1326.21|1330.54|1328.14|1331.45|1329.05|1324.42|1322.02|0
1643374800000|2022-01-28 13:00:00|1330.99|1328.59|1335.08|1332.68|1335.19|1332.79|1328.5|1326.1|0
1643375100000|2022-01-28 13:05:00|1335.53|1333.13|1330.76|1328.36|1335.76|1333.36|1327.59|1325.19|0
1643375400000|2022-01-28 13:10:00|1330.08|1327.68|1334.96|1332.56|1335.07|1332.67|1328.72|1326.32|0
1643375700000|2022-01-28 13:15:00|1335.07|1332.67|1338.25|1335.85|1340.52|1338.12|1335.07|1332.67|0
1643376000000|2022-01-28 13:20:00|1338.02|1335.62|1333.71|1331.31|1338.48|1336.08|1332.23|1329.83|0
1643376300000|2022-01-28 13:25:00|1333.14|1330.74|1333.14|1330.74|1335.52|1333.12|1329.63|1327.23|0
1643376600000|2022-01-28 13:30:00|1333.36|1330.96|1356.89|1354.49|1362.47|1360.07|1333.36|1330.96|0
1643376900000|2022-01-28 13:35:00|1357.57|1355.17|1365.53|1363.13|1365.87|1363.47|1354.61|1352.21|0
1643377200000|2022-01-28 13:40:00|1366.1|1363.7|1366.27|1363.87|1371.83|1369.43|1360.55|1358.15|0
1643377500000|2022-01-28 13:45:00|1365.59|1363.19|1358.29|1355.89|1366.95|1364.55|1358.29|1355.89|0
1643377800000|2022-01-28 13:50:00|1358.75|1356.35|1356.05|1353.65|1359.89|1357.49|1352.41|1350.01|0
1643378100000|2022-01-28 13:55:00|1354.34|1351.94|1362.78|1360.38|1363.35|1360.95|1353.43|1351.03|0
1643378400000|2022-01-28 14:00:00|1362.44|1360.04|1364.26|1361.86|1364.26|1361.86|1353.55|1351.15|0
1643378700000|2022-01-28 14:05:00|1364.72|1362.32|1367.68|1365.28|1369.16|1366.76|1361.75|1359.35|0
1643379000000|2022-01-28 14:10:00|1368.14|1365.74|1363.46|1361.06|1368.83|1366.43|1362.54|1360.14|0
1643379300000|2022-01-28 14:15:00|1363.8|1361.4|1369.51|1367.11|1369.96|1367.56|1362.66|1360.26|0
1643379600000|2022-01-28 14:20:00|1369.74|1367.34|1371.56|1369.16|1374.53|1372.13|1369.74|1367.34|0
1643379900000|2022-01-28 14:25:00|1371.9|1369.5|1378.65|1376.25|1379.56|1377.16|1371.9|1369.5|0
1643380200000|2022-01-28 14:30:00|1379.79|1377.39|1353.65|1351.25|1382.76|1380.36|1353.08|1350.68|0
1643380500000|2022-01-28 14:35:00|1355.24|1352.84|1346.25|1343.85|1355.24|1352.84|1341.02|1338.62|0
1643380800000|2022-01-28 14:40:00|1346.58|1344.18|1342.26|1339.86|1348.86|1346.46|1341.24|1338.84|0
1643381100000|2022-01-28 14:45:00|1342.38|1339.98|1342.32|1339.92|1348.69|1346.29|1336.03|1333.63|0
1643381400000|2022-01-28 14:50:00|1343|1340.6|1344.36|1341.96|1353.35|1350.95|1339.48|1337.08|0
1643381700000|2022-01-28 14:55:00|1344.59|1342.19|1340.95|1338.55|1347.88|1345.48|1337.77|1335.37|0
1643382000000|2022-01-28 15:00:00|1340.38|1337.98|1342.54|1340.14|1345.61|1343.21|1335.84|1333.44|0
1643382300000|2022-01-28 15:05:00|1343|1340.6|1351.29|1348.89|1351.75|1349.35|1340.73|1338.33|0
1643382600000|2022-01-28 15:10:00|1350.27|1347.87|1356.87|1354.47|1362.91|1360.51|1349.82|1347.42|0
1643382900000|2022-01-28 15:15:00|1357.78|1355.38|1374.28|1371.88|1374.28|1371.88|1355.96|1353.56|0
1643383200000|2022-01-28 15:20:00|1374.62|1372.22|1364.69|1362.29|1375.65|1373.25|1361.27|1358.87|0
1643383500000|2022-01-28 15:25:00|1363.66|1361.26|1358.3|1355.9|1366.74|1364.34|1354.66|1352.26|0
1643383800000|2022-01-28 15:30:00|1358.99|1356.59|1350.56|1348.16|1362.86|1360.46|1349.19|1346.79|0
1643384100000|2022-01-28 15:35:00|1350.78|1348.38|1360|1357.6|1367.08|1364.68|1350.55|1348.15|0
1643384400000|2022-01-28 15:40:00|1360.35|1357.95|1349.69|1347.29|1360.35|1357.95|1347.02|1344.62|0
1643384700000|2022-01-28 15:45:00|1349.81|1347.41|1373.4|1371|1374.43|1372.03|1348.55|1346.15|0
1643385000000|2022-01-28 15:50:00|1373.52|1371.12|1382.2|1379.8|1382.2|1379.8|1370.89|1368.49|0
1643385300000|2022-01-28 15:55:00|1381.51|1379.11|1385.74|1383.34|1386.32|1383.92|1373.74|1371.34|0
1643385600000|2022-01-28 16:00:00|1387.23|1384.83|1375.57|1373.17|1388.38|1385.98|1375.57|1373.17|0
1643385900000|2022-01-28 16:05:00|1374.88|1372.48|1383.34|1380.94|1384.48|1382.08|1374.88|1372.48|0
1643386200000|2022-01-28 16:10:00|1383.22|1380.82|1393.41|1391.01|1394.1|1391.7|1382.65|1380.25|0
1643386500000|2022-01-28 16:15:00|1393.29|1390.89|1401.11|1398.71|1406.23|1403.83|1393.18|1390.78|0
1643386800000|2022-01-28 16:20:00|1402.49|1400.09|1400.39|1397.99|1404.55|1402.15|1396.72|1394.32|0
1643387100000|2022-01-28 16:25:00|1398.68|1396.28|1400.74|1398.34|1407.17|1404.77|1398.45|1396.05|0
1643387400000|2022-01-28 16:30:00|1401.66|1399.26|1399.93|1397.53|1402.58|1400.18|1393.97|1391.57|0
1643387700000|2022-01-28 16:35:00|1400.28|1397.88|1405.56|1403.16|1411.07|1408.67|1398.67|1396.27|0
1643388000000|2022-01-28 16:40:00|1404.98|1402.58|1404.18|1401.78|1407.04|1404.64|1401.65|1399.25|0
1643388300000|2022-01-28 16:45:00|1402.45|1400.05|1402.68|1400.28|1404.87|1402.47|1401.07|1398.67|0
1643388600000|2022-01-28 16:50:00|1402.34|1399.94|1406.81|1404.41|1407.16|1404.76|1401.19|1398.79|0
1643388900000|2022-01-28 16:55:00|1406.7|1404.3|1419.55|1417.15|1420.7|1418.3|1406.01|1403.61|0
1643389200000|2022-01-28 17:00:00|1419.66|1417.26|1421.15|1418.75|1421.5|1419.1|1414.37|1411.97|0
1643389500000|2022-01-28 17:05:00|1421.04|1418.64|1422.42|1420.02|1423.8|1421.4|1418.28|1415.88|0
1643389800000|2022-01-28 17:10:00|1421.96|1419.56|1414.6|1412.2|1422.99|1420.59|1411.38|1408.98|0
1643390100000|2022-01-28 17:15:00|1414.83|1412.43|1421.49|1419.09|1423.56|1421.16|1412.76|1410.36|0
1643390400000|2022-01-28 17:20:00|1421.03|1418.63|1410.23|1407.83|1421.03|1418.63|1407.59|1405.19|0
1643390700000|2022-01-28 17:25:00|1410.46|1408.06|1406.78|1404.38|1410.46|1408.06|1403.45|1401.05|0
1643391000000|2022-01-28 17:30:00|1405.52|1403.12|1404.74|1402.34|1408.39|1405.99|1403.34|1400.94|0
1643391300000|2022-01-28 17:35:00|1405.55|1403.15|1401.99|1399.59|1409.34|1406.94|1400.15|1397.75|0
1643391600000|2022-01-28 17:40:00|1401.65|1399.25|1408.42|1406.02|1408.42|1406.02|1401.3|1398.9|0
1643391900000|2022-01-28 17:45:00|1408.31|1405.91|1403.02|1400.62|1410.02|1407.62|1400.04|1397.64|0
1643392200000|2022-01-28 17:50:00|1402.79|1400.39|1394.74|1392.34|1403.02|1400.62|1392.44|1390.04|0
1643392500000|2022-01-28 17:55:00|1394.51|1392.11|1397.11|1394.71|1401.7|1399.3|1393.82|1391.42|0
1643392800000|2022-01-28 18:00:00|1397|1394.6|1403.88|1401.48|1407.32|1404.92|1396.43|1394.03|0
1643393100000|2022-01-28 18:05:00|1402.05|1399.65|1412.83|1410.43|1414.21|1411.81|1402.05|1399.65|0
1643393400000|2022-01-28 18:10:00|1413.06|1410.66|1412.37|1409.97|1414.9|1412.5|1411.22|1408.82|0
1643393700000|2022-01-28 18:15:00|1413.17|1410.77|1410.99|1408.59|1413.98|1411.58|1408.58|1406.18|0
1643394000000|2022-01-28 18:20:00|1409.84|1407.44|1405.94|1403.54|1410.53|1408.13|1401.35|1398.95|0
1643394300000|2022-01-28 18:25:00|1405.71|1403.31|1407.16|1404.76|1408.77|1406.37|1398.68|1396.28|0
1643394600000|2022-01-28 18:30:00|1407.85|1405.45|1413.01|1410.61|1417.03|1414.63|1407.85|1405.45|0
1643394900000|2022-01-28 18:35:00|1414.05|1411.65|1412.9|1410.5|1418.64|1416.24|1410.14|1407.74|0
1643395200000|2022-01-28 18:40:00|1413.13|1410.73|1412.9|1410.5|1414.27|1411.87|1408.54|1406.14|0
1643395500000|2022-01-28 18:45:00|1411.75|1409.35|1411.52|1409.12|1417.26|1414.86|1409.45|1407.05|0
1643395800000|2022-01-28 18:50:00|1411.06|1408.66|1415.42|1413.02|1418.52|1416.12|1410.14|1407.74|0
1643396100000|2022-01-28 18:55:00|1414.27|1411.87|1412.89|1410.49|1418.74|1416.34|1412.89|1410.49|0
1643396400000|2022-01-28 19:00:00|1413.35|1410.95|1408.3|1405.9|1421.16|1418.76|1408.3|1405.9|0
1643396700000|2022-01-28 19:05:00|1407.84|1405.44|1401.19|1398.79|1408.07|1405.67|1399.13|1396.73|0
1643397000000|2022-01-28 19:10:00|1401.07|1398.67|1392.72|1390.32|1401.88|1399.48|1392.49|1390.09|0
1643397300000|2022-01-28 19:15:00|1392.83|1390.43|1388.39|1385.99|1392.83|1390.43|1386.63|1384.23|0
1643397600000|2022-01-28 19:20:00|1388.49|1386.09|1377.87|1375.47|1388.49|1386.09|1377.87|1375.47|0
1643397900000|2022-01-28 19:25:00|1379.24|1376.84|1378.55|1376.15|1383.46|1381.06|1377.87|1375.47|0
1643398200000|2022-01-28 19:30:00|1378.89|1376.49|1377.86|1375.46|1384.04|1381.64|1372.72|1370.32|0
1643398500000|2022-01-28 19:35:00|1378.55|1376.15|1382.31|1379.91|1384.03|1381.63|1378.2|1375.8|0
1643398800000|2022-01-28 19:40:00|1383.58|1381.18|1396.62|1394.22|1397.54|1395.14|1383.58|1381.18|0
1643399100000|2022-01-28 19:45:00|1398.45|1396.05|1402.12|1399.72|1403.26|1400.86|1392.84|1390.44|0
1643399400000|2022-01-28 19:50:00|1402.46|1400.06|1401.66|1399.26|1406.24|1403.84|1397.53|1395.13|0
1643399700000|2022-01-28 19:55:00|1402|1399.6|1410.71|1408.31|1412.67|1410.27|1401.66|1399.26|0
1643400000000|2022-01-28 20:00:00|1411.06|1408.66|1412.81|1410.41|1415.88|1413.48|1408.54|1406.14|0
1643400300000|2022-01-28 20:05:00|1412.24|1409.84|1414.76|1412.36|1416.37|1413.97|1411.09|1408.69|0
1643400600000|2022-01-28 20:10:00|1415.22|1412.82|1410.17|1407.77|1415.22|1412.82|1405.91|1403.51|0
1643400900000|2022-01-28 20:15:00|1411.65|1409.25|1414.53|1412.13|1417.06|1414.66|1408.9|1406.5|0
1643401200000|2022-01-28 20:20:00|1414.64|1412.24|1423.96|1421.56|1424.65|1422.25|1412.23|1409.83|0
1643401500000|2022-01-28 20:25:00|1424.19|1421.79|1420.03|1417.63|1426.45|1424.05|1416.34|1413.94|0
1643401800000|2022-01-28 20:30:00|1419.57|1417.17|1428.81|1426.41|1430.88|1428.48|1408.29|1405.89|0
1643402100000|2022-01-28 20:35:00|1428.12|1425.72|1429.96|1427.56|1430.88|1428.48|1425.58|1423.18|0
1643402400000|2022-01-28 20:40:00|1429.73|1427.33|1436.41|1434.01|1437.56|1435.16|1429.5|1427.1|0
1643402700000|2022-01-28 20:45:00|1436.18|1433.78|1444.95|1442.55|1445.41|1443.01|1432.72|1430.32|0
1643403000000|2022-01-28 20:50:00|1445.41|1443.01|1453.03|1450.63|1453.73|1451.33|1445.18|1442.78|0
1643403300000|2022-01-28 20:55:00|1452.57|1450.17|1463.33|1460.93|1463.56|1461.16|1451.06|1448.66|0
1643403600000|2022-01-28 21:00:00|1464.02|1461.62|1462.51|1460.11|1465.18|1462.78|1457.54|1455.14|0
1643403900000|2022-01-28 21:05:00|1463.1|1460.7|1461.24|1458.84|1464.71|1462.31|1460.89|1458.49|0
1643404200000|2022-01-28 21:10:00|1461.59|1459.19|1453.15|1450.75|1461.59|1459.19|1453.15|1450.75|0
1643616300000|2022-01-31 08:05:00|1458.23|1455.83|1460.77|1458.37|1461.01|1458.61|1457.31|1454.91|0
1643616600000|2022-01-31 08:10:00|1461.24|1458.84|1461.47|1459.07|1465.05|1462.65|1460.77|1458.37|0
1643616900000|2022-01-31 08:15:00|1461.7|1459.3|1457.88|1455.48|1466.79|1464.39|1457.88|1455.48|0
1643617200000|2022-01-31 08:20:00|1458.11|1455.71|1459.84|1457.44|1463.78|1461.38|1455.45|1453.05|0
1643617500000|2022-01-31 08:25:00|1459.49|1457.09|1461.46|1459.06|1463.78|1461.38|1458.92|1456.52|0
1643617800000|2022-01-31 08:30:00|1461.23|1458.83|1462.85|1460.45|1463.42|1461.02|1460.07|1457.67|0
1643618100000|2022-01-31 08:35:00|1463.08|1460.68|1466.09|1463.69|1466.09|1463.69|1462.73|1460.33|0
1643618400000|2022-01-31 08:40:00|1465.86|1463.46|1467.48|1465.08|1467.48|1465.08|1464|1461.6|0
1643618700000|2022-01-31 08:45:00|1467.24|1464.84|1468.63|1466.23|1468.63|1466.23|1466.32|1463.92|0
1643619000000|2022-01-31 08:50:00|1468.4|1466|1471.18|1468.78|1471.87|1469.47|1466.78|1464.38|0
1643619300000|2022-01-31 08:55:00|1471.41|1469.01|1471.64|1469.24|1472.1|1469.7|1469.79|1467.39|0
1643619600000|2022-01-31 09:00:00|1471.87|1469.47|1473.49|1471.09|1474.19|1471.79|1470.25|1467.85|0
1643619900000|2022-01-31 09:05:00|1472.8|1470.4|1472.1|1469.7|1473.49|1471.09|1469.79|1467.39|0
1643620200000|2022-01-31 09:10:00|1472.33|1469.93|1473.95|1471.55|1473.95|1471.55|1470.71|1468.31|0
1643620500000|2022-01-31 09:15:00|1473.72|1471.32|1472.1|1469.7|1473.95|1471.55|1469.55|1467.15|0
1643620800000|2022-01-31 09:20:00|1471.87|1469.47|1470.71|1468.31|1472.79|1470.39|1469.32|1466.92|0
1643621100000|2022-01-31 09:25:00|1470.35|1467.95|1470.94|1468.54|1471.74|1469.34|1469.32|1466.92|0
1643621400000|2022-01-31 09:30:00|1471.17|1468.77|1470.58|1468.18|1471.97|1469.57|1468.39|1465.99|0
1643621700000|2022-01-31 09:35:00|1470.7|1468.3|1472.09|1469.69|1473.48|1471.08|1470.58|1468.18|0
1643622000000|2022-01-31 09:40:00|1471.86|1469.46|1468.85|1466.45|1473.48|1471.08|1468.85|1466.45|0
1643622300000|2022-01-31 09:45:00|1469.08|1466.68|1469.65|1467.25|1471.86|1469.46|1468.85|1466.45|0
1643622600000|2022-01-31 09:50:00|1469.54|1467.14|1464.22|1461.82|1470|1467.6|1462.83|1460.43|0
1643622900000|2022-01-31 09:55:00|1464.09|1461.69|1467.22|1464.82|1467.22|1464.82|1462.13|1459.73|0
1643623200000|2022-01-31 10:00:00|1467.45|1465.05|1468.03|1465.63|1468.15|1465.75|1464.91|1462.51|0
1643623500000|2022-01-31 10:05:00|1468.38|1465.98|1464.91|1462.51|1468.38|1465.98|1463.52|1461.12|0
1643623800000|2022-01-31 10:10:00|1464.67|1462.27|1463.75|1461.35|1464.78|1462.38|1460.04|1457.64|0
1643624100000|2022-01-31 10:15:00|1463.63|1461.23|1464.67|1462.27|1466.76|1464.36|1463.52|1461.12|0
1643624400000|2022-01-31 10:20:00|1464.32|1461.92|1462.7|1460.3|1465.6|1463.2|1460.04|1457.64|0
1643624700000|2022-01-31 10:25:00|1462.23|1459.83|1462.12|1459.72|1465.13|1462.73|1461.89|1459.49|0
1643625000000|2022-01-31 10:30:00|1461.89|1459.49|1461.66|1459.26|1462.93|1460.53|1458.65|1456.25|0
1643625300000|2022-01-31 10:35:00|1461.43|1459.03|1457.03|1454.63|1461.43|1459.03|1456.8|1454.4|0
1643625600000|2022-01-31 10:40:00|1456.91|1454.51|1460.5|1458.1|1462.12|1459.72|1455.87|1453.47|0
1643625900000|2022-01-31 10:45:00|1460.73|1458.33|1460.64|1458.24|1463.04|1460.64|1458.88|1456.48|0
1643626200000|2022-01-31 10:50:00|1460.3|1457.9|1460.06|1457.66|1462.38|1459.98|1458.45|1456.05|0
1643626500000|2022-01-31 10:55:00|1459.83|1457.43|1460.76|1458.36|1461.22|1458.82|1458.09|1455.69|0
1643626800000|2022-01-31 11:00:00|1459.37|1456.97|1457.29|1454.89|1463.07|1460.67|1456.36|1453.96|0
1643627100000|2022-01-31 11:05:00|1457.52|1455.12|1460.29|1457.89|1461.45|1459.05|1456.36|1453.96|0
1643627400000|2022-01-31 11:10:00|1460.06|1457.66|1455.2|1452.8|1461.79|1459.39|1454.97|1452.57|0
1643627700000|2022-01-31 11:15:00|1455.44|1453.04|1458.21|1455.81|1459.13|1456.73|1455.2|1452.8|0
1643628000000|2022-01-31 11:20:00|1457.05|1454.65|1455.66|1453.26|1459.82|1457.42|1455.66|1453.26|0
1643628300000|2022-01-31 11:25:00|1454.05|1451.65|1454.74|1452.34|1456.36|1453.96|1451.74|1449.34|0
1643628600000|2022-01-31 11:30:00|1454.28|1451.88|1456.12|1453.72|1456.47|1454.07|1452.89|1450.49|0
1643628900000|2022-01-31 11:35:00|1455.77|1453.37|1454.04|1451.64|1456.82|1454.42|1453.81|1451.41|0
1643629200000|2022-01-31 11:40:00|1454.73|1452.33|1452.42|1450.02|1456.23|1453.83|1452.42|1450.02|0
1643629500000|2022-01-31 11:45:00|1452.65|1450.25|1454.38|1451.98|1455.43|1453.03|1452.19|1449.79|0
1643629800000|2022-01-31 11:50:00|1454.15|1451.75|1454.73|1452.33|1457.15|1454.75|1454.04|1451.64|0
1643630100000|2022-01-31 11:55:00|1454.84|1452.44|1456.12|1453.72|1457.97|1455.57|1454.5|1452.1|0
1643630400000|2022-01-31 12:00:00|1455.88|1453.48|1450.34|1447.94|1457.73|1455.33|1450.34|1447.94|0
1643630700000|2022-01-31 12:05:00|1449.65|1447.25|1446.64|1444.24|1451.03|1448.63|1444.57|1442.17|0
1643631000000|2022-01-31 12:10:00|1446.52|1444.12|1445.03|1442.63|1449.64|1447.24|1444.91|1442.51|0
1643631300000|2022-01-31 12:15:00|1444.91|1442.51|1445.26|1442.86|1445.95|1443.55|1443.18|1440.78|0
1643631600000|2022-01-31 12:20:00|1446.18|1443.78|1440.64|1438.24|1446.18|1443.78|1437.98|1435.58|0
1643631900000|2022-01-31 12:25:00|1440.41|1438.01|1443.18|1440.78|1445.02|1442.62|1440.41|1438.01|0
1643632200000|2022-01-31 12:30:00|1442.71|1440.31|1446.87|1444.47|1447.33|1444.93|1441.79|1439.39|0
1643632500000|2022-01-31 12:35:00|1447.1|1444.7|1445.71|1443.31|1448.71|1446.31|1445.48|1443.08|0
1643632800000|2022-01-31 12:40:00|1445.59|1443.19|1446.63|1444.23|1446.63|1444.23|1442.59|1440.19|0
1643633100000|2022-01-31 12:45:00|1446.51|1444.11|1449.4|1447|1450.79|1448.39|1445.71|1443.31|0
1643633400000|2022-01-31 12:50:00|1448.71|1446.31|1448.48|1446.08|1451.02|1448.62|1447.32|1444.92|0
1643633700000|2022-01-31 12:55:00|1448.71|1446.31|1451.94|1449.54|1451.94|1449.54|1447.78|1445.38|0
1643634000000|2022-01-31 13:00:00|1452.86|1450.46|1447.32|1444.92|1453.33|1450.93|1447.32|1444.92|0
1643634300000|2022-01-31 13:05:00|1447.09|1444.69|1445.47|1443.07|1447.09|1444.69|1443.17|1440.77|0
1643634600000|2022-01-31 13:10:00|1446.16|1443.76|1450.32|1447.92|1450.55|1448.15|1446.16|1443.76|0
1643634900000|2022-01-31 13:15:00|1450.55|1448.15|1446.73|1444.33|1451.7|1449.3|1446.73|1444.33|0
1643635200000|2022-01-31 13:20:00|1446.62|1444.22|1447.31|1444.91|1449.16|1446.76|1446.16|1443.76|0
1643635500000|2022-01-31 13:25:00|1446.62|1444.22|1448.24|1445.84|1448.24|1445.84|1445.81|1443.41|0
1643635800000|2022-01-31 13:30:00|1448.93|1446.53|1456.55|1454.15|1457.24|1454.84|1447.54|1445.14|0
1643636100000|2022-01-31 13:35:00|1456.09|1453.69|1455.39|1452.99|1458.17|1455.77|1454.58|1452.18|0
1643636400000|2022-01-31 13:40:00|1455.62|1453.22|1454.24|1451.84|1457.47|1455.07|1453.08|1450.68|0
1643636700000|2022-01-31 13:45:00|1454.47|1452.07|1454.24|1451.84|1455.85|1453.45|1450.77|1448.37|0
1643637000000|2022-01-31 13:50:00|1454.47|1452.07|1454.35|1451.95|1457.01|1454.61|1454|1451.6|0
1643637300000|2022-01-31 13:55:00|1454.7|1452.3|1454.69|1452.29|1457.47|1455.07|1453.54|1451.14|0
1643637600000|2022-01-31 14:00:00|1455.16|1452.76|1455.62|1453.22|1455.85|1453.45|1451.92|1449.52|0
1643637900000|2022-01-31 14:05:00|1455.85|1453.45|1457.47|1455.07|1458.62|1456.22|1455.39|1452.99|0
1643638200000|2022-01-31 14:10:00|1457|1454.6|1454|1451.6|1457.46|1455.06|1454|1451.6|0
1643638500000|2022-01-31 14:15:00|1453.77|1451.37|1452.84|1450.44|1455.61|1453.21|1452.84|1450.44|0
1643638800000|2022-01-31 14:20:00|1452.61|1450.21|1452.38|1449.98|1453.76|1451.36|1450.3|1447.9|0
1643639100000|2022-01-31 14:25:00|1452.61|1450.21|1456.65|1454.25|1457|1454.6|1452.61|1450.21|0
1643639400000|2022-01-31 14:30:00|1454.69|1452.29|1460.69|1458.29|1460.69|1458.29|1444.99|1442.59|0
1643639700000|2022-01-31 14:35:00|1460.93|1458.53|1464.16|1461.76|1465.32|1462.92|1459.31|1456.91|0
1643640000000|2022-01-31 14:40:00|1464.39|1461.99|1465.55|1463.15|1468.79|1466.39|1464.16|1461.76|0
1643640300000|2022-01-31 14:45:00|1465.89|1463.49|1461.03|1458.63|1467.86|1465.46|1460.46|1458.06|0
1643640600000|2022-01-31 14:50:00|1461.38|1458.98|1471.97|1469.57|1473.65|1471.25|1460.46|1458.06|0
1643640900000|2022-01-31 14:55:00|1472.43|1470.03|1477.27|1474.87|1477.27|1474.87|1470.09|1467.69|0
1643641200000|2022-01-31 15:00:00|1477.04|1474.64|1481.98|1479.58|1485.38|1482.98|1476.81|1474.41|0
1643641500000|2022-01-31 15:05:00|1481.86|1479.46|1490.34|1487.94|1490.34|1487.94|1478.96|1476.56|0
1643641800000|2022-01-31 15:10:00|1490.8|1488.4|1488.71|1486.31|1491.73|1489.33|1486.16|1483.76|0
1643642100000|2022-01-31 15:15:00|1488.94|1486.54|1488.82|1486.42|1494.06|1491.66|1487.32|1484.92|0
1643642400000|2022-01-31 15:20:00|1489.29|1486.89|1496.13|1493.73|1498.95|1496.55|1488.25|1485.85|0
1643642700000|2022-01-31 15:25:00|1496.37|1493.97|1486.93|1484.53|1497.3|1494.9|1486.7|1484.3|0
1643643000000|2022-01-31 15:30:00|1486.7|1484.3|1490.52|1488.12|1492.03|1489.63|1484.38|1481.98|0
1643643300000|2022-01-31 15:35:00|1490.64|1488.24|1486.77|1484.37|1493.66|1491.26|1486.42|1484.02|0
1643643600000|2022-01-31 15:40:00|1486.54|1484.14|1489.56|1487.16|1489.79|1487.39|1483.06|1480.66|0
1643643900000|2022-01-31 15:45:00|1488.86|1486.46|1486.19|1483.79|1488.86|1486.46|1481.9|1479.5|0
1643644200000|2022-01-31 15:50:00|1486.07|1483.67|1493.74|1491.34|1495.83|1493.43|1485.61|1483.21|0
1643644500000|2022-01-31 15:55:00|1494.2|1491.8|1493.37|1490.97|1495.01|1492.61|1487.56|1485.16|0
1643644800000|2022-01-31 16:00:00|1492.9|1490.5|1494.41|1492.01|1496.39|1493.99|1492.9|1490.5|0
1643645100000|2022-01-31 16:05:00|1494.99|1492.59|1490.11|1487.71|1495.23|1492.83|1490.11|1487.71|0
1643645400000|2022-01-31 16:10:00|1489.65|1487.25|1490.81|1488.41|1491.74|1489.34|1484.07|1481.67|0
1643645700000|2022-01-31 16:15:00|1490.34|1487.94|1485.93|1483.53|1491.51|1489.11|1485.23|1482.83|0
1643646000000|2022-01-31 16:20:00|1486.04|1483.64|1483.64|1481.24|1489.18|1486.78|1482.24|1479.84|0
1643646300000|2022-01-31 16:25:00|1483.4|1481|1484.34|1481.94|1487.83|1485.43|1482.49|1480.09|0
1643646600000|2022-01-31 16:30:00|1484.11|1481.71|1493.63|1491.23|1495.03|1492.63|1482.02|1479.62|0
1643646900000|2022-01-31 16:35:00|1493.4|1491|1491.54|1489.14|1495.03|1492.63|1489.91|1487.51|0
1643647200000|2022-01-31 16:40:00|1491.08|1488.68|1495.02|1492.62|1495.14|1492.74|1490.15|1487.75|0
1643647500000|2022-01-31 16:45:00|1493.86|1491.46|1499.21|1496.81|1499.44|1497.04|1492.47|1490.07|0
1643647800000|2022-01-31 16:50:00|1498.74|1496.34|1507.58|1505.18|1507.58|1505.18|1498.28|1495.88|0
1643648100000|2022-01-31 16:55:00|1507.35|1504.95|1507.81|1505.41|1508.51|1506.11|1506.88|1504.48|0
1643648400000|2022-01-31 17:00:00|1508.05|1505.65|1505.95|1503.55|1508.28|1505.88|1503.62|1501.22|0
1643648700000|2022-01-31 17:05:00|1506.42|1504.02|1501.53|1499.13|1507.81|1505.41|1501.53|1499.13|0
1643649000000|2022-01-31 17:10:00|1501.99|1499.59|1501.99|1499.59|1505.25|1502.85|1500.83|1498.43|0
1643649300000|2022-01-31 17:15:00|1502.23|1499.83|1507.85|1505.45|1510.19|1507.79|1501.29|1498.89|0
1643649600000|2022-01-31 17:20:00|1507.15|1504.75|1500.5|1498.1|1507.38|1504.98|1498.53|1496.13|0
1643649900000|2022-01-31 17:25:00|1500.39|1497.99|1503.19|1500.79|1504.12|1501.72|1497.6|1495.2|0
1643650200000|2022-01-31 17:30:00|1503.65|1501.25|1501.09|1498.69|1505.75|1503.35|1500.04|1497.64|0
1643650500000|2022-01-31 17:35:00|1501.32|1498.92|1505.28|1502.88|1505.51|1503.11|1500.16|1497.76|0
1643650800000|2022-01-31 17:40:00|1505.39|1502.99|1505.04|1502.64|1507.37|1504.97|1503.65|1501.25|0
1643651100000|2022-01-31 17:45:00|1505.51|1503.11|1512.03|1509.63|1512.03|1509.63|1505.51|1503.11|0
1643651400000|2022-01-31 17:50:00|1511.8|1509.4|1512.73|1510.33|1512.97|1510.57|1509.24|1506.84|0
1643651700000|2022-01-31 17:55:00|1512.97|1510.57|1513.43|1511.03|1515.3|1512.9|1512.27|1509.87|0
1643652000000|2022-01-31 18:00:00|1513.2|1510.8|1510.4|1508|1513.2|1510.8|1508.53|1506.13|0
1643652300000|2022-01-31 18:05:00|1510.17|1507.77|1511.33|1508.93|1512.5|1510.1|1509|1506.6|0
1643652600000|2022-01-31 18:10:00|1511.1|1508.7|1511.56|1509.16|1511.91|1509.51|1507.13|1504.73|0
1643652900000|2022-01-31 18:15:00|1511.79|1509.39|1513.66|1511.26|1513.89|1511.49|1508.53|1506.13|0
1643653200000|2022-01-31 18:20:00|1514.12|1511.72|1514.36|1511.96|1515.29|1512.89|1512.49|1510.09|0
1643653500000|2022-01-31 18:25:00|1514.59|1512.19|1508.99|1506.59|1515.99|1513.59|1508.99|1506.59|0
1643653800000|2022-01-31 18:30:00|1509.34|1506.94|1507.83|1505.43|1510.86|1508.46|1506.66|1504.26|0
1643654100000|2022-01-31 18:35:00|1508.4|1506|1512.02|1509.62|1514.59|1512.19|1506.2|1503.8|0
1643654400000|2022-01-31 18:40:00|1511.79|1509.39|1509.46|1507.06|1515.75|1513.35|1509.46|1507.06|0
1643654700000|2022-01-31 18:45:00|1509.22|1506.82|1512.48|1510.08|1512.95|1510.55|1509.22|1506.82|0
1643655000000|2022-01-31 18:50:00|1512.36|1509.96|1511.08|1508.68|1513.42|1511.02|1509.92|1507.52|0
1643655300000|2022-01-31 18:55:00|1511.32|1508.92|1513.18|1510.78|1513.42|1511.02|1510.62|1508.22|0
1643655600000|2022-01-31 19:00:00|1513.88|1511.48|1514.11|1511.71|1515.28|1512.88|1512.25|1509.85|0
1643655900000|2022-01-31 19:05:00|1513.41|1511.01|1519.12|1516.72|1520.88|1518.48|1513.41|1511.01|0
1643656200000|2022-01-31 19:10:00|1519.01|1516.61|1518.12|1515.72|1521.14|1518.74|1517.19|1514.79|0
1643656500000|2022-01-31 19:15:00|1517.66|1515.26|1519.52|1517.12|1520.46|1518.06|1517.19|1514.79|0
1643656800000|2022-01-31 19:20:00|1519.06|1516.66|1521.16|1518.76|1522.32|1519.92|1516.96|1514.56|0
1643657100000|2022-01-31 19:25:00|1520.92|1518.52|1522.79|1520.39|1523.02|1520.62|1519.52|1517.12|0
1643657400000|2022-01-31 19:30:00|1523.02|1520.62|1522.09|1519.69|1523.02|1520.62|1519.99|1517.59|0
1643657700000|2022-01-31 19:35:00|1522.32|1519.92|1521.15|1518.75|1523.02|1520.62|1520.45|1518.05|0
1643658000000|2022-01-31 19:40:00|1521.62|1519.22|1522.08|1519.68|1522.32|1519.92|1520.45|1518.05|0
1643658300000|2022-01-31 19:45:00|1522.32|1519.92|1519.51|1517.11|1522.78|1520.38|1518.35|1515.95|0
1643658600000|2022-01-31 19:50:00|1519.75|1517.35|1518.58|1516.18|1520.92|1518.52|1517.65|1515.25|0
1643658900000|2022-01-31 19:55:00|1518.81|1516.41|1520.21|1517.81|1522.08|1519.68|1518.81|1516.41|0
1643659200000|2022-01-31 20:00:00|1520.09|1517.69|1520.91|1518.51|1522.08|1519.68|1519.04|1516.64|0
1643659500000|2022-01-31 20:05:00|1520.68|1518.28|1512.04|1509.64|1521.61|1519.21|1512.04|1509.64|0
1643659800000|2022-01-31 20:10:00|1512.74|1510.34|1502.49|1500.09|1513.91|1511.51|1501.09|1498.69|0
1643660100000|2022-01-31 20:15:00|1501.79|1499.39|1500.62|1498.22|1506.22|1503.82|1498.3|1495.9|0
1643660400000|2022-01-31 20:20:00|1500.16|1497.76|1512.67|1510.27|1513.84|1511.44|1500.16|1497.76|0
1643660700000|2022-01-31 20:25:00|1512.44|1510.04|1512.31|1509.91|1515.93|1513.53|1510.11|1507.71|0
1643661000000|2022-01-31 20:30:00|1512.55|1510.15|1523.86|1521.46|1524.1|1521.7|1508.24|1505.84|0
1643661300000|2022-01-31 20:35:00|1523.4|1521|1520.19|1517.79|1524.56|1522.16|1517.62|1515.22|0
1643661600000|2022-01-31 20:40:00|1519.73|1517.33|1521.12|1518.72|1522.99|1520.59|1517.63|1515.23|0
1643661900000|2022-01-31 20:45:00|1521.82|1519.42|1529.06|1526.66|1529.06|1526.66|1519.96|1517.56|0
1643662200000|2022-01-31 20:50:00|1528.83|1526.43|1538.87|1536.47|1540.04|1537.64|1528.83|1526.43|0
1643662500000|2022-01-31 20:55:00|1539.1|1536.7|1536.69|1534.29|1540.32|1537.92|1534|1531.6|0
1643662800000|2022-01-31 21:00:00|1534.7|1532.3|1527.92|1525.52|1534.7|1532.3|1526.06|1523.66|0
1643663100000|2022-01-31 21:05:00|1527.46|1525.06|1531.43|1529.03|1531.9|1529.5|1527.46|1525.06|0
1643663400000|2022-01-31 21:10:00|1531.66|1529.26|1525.35|1522.95|1532.13|1529.73|1524.65|1522.25|0
1643663700000|2022-01-31 21:15:00|1525.79|1522.99|1526.6|1523.8|1527.65|1524.85|1525.55|1522.75|0
1643664000000|2022-01-31 21:20:00|1526.25|1523.45|1526.95|1524.15|1527.65|1524.85|1525.78|1522.98|0
1643664300000|2022-01-31 21:25:00|1527.19|1524.39|1527.42|1524.62|1527.89|1525.09|1526.48|1523.68|0
1643664600000|2022-01-31 21:30:00|1527.3|1524.5|1526.72|1523.92|1527.65|1524.85|1526.48|1523.68|0
1643664900000|2022-01-31 21:35:00|1526.59|1523.79|1526.01|1523.21|1528.82|1526.02|1525.78|1522.98|0
1643665200000|2022-01-31 21:40:00|1525.78|1522.98|1526.01|1523.21|1526.95|1524.15|1525.55|1522.75|0
1643665500000|2022-01-31 21:45:00|1526.25|1523.45|1525.54|1522.74|1526.71|1523.91|1525.08|1522.28|0
1643665800000|2022-01-31 21:50:00|1525.42|1522.62|1524.61|1521.81|1525.54|1522.74|1524.61|1521.81|0
1643666100000|2022-01-31 21:55:00|1524.84|1522.04|1526.05|1523.25|1526.12|1523.32|1524.61|1521.81|0
1643666400000|2022-01-31 22:00:00|1525.46|1522.66|1525.43|1522.63|1526.5|1523.7|1525.4|1522.6|0
1643666700000|2022-01-31 22:05:00|1525.3|1522.5|1525.19|1522.39|1525.43|1522.63|1525.02|1522.22|0
1643667000000|2022-01-31 22:10:00|1525.12|1522.32|1525.36|1522.56|1525.73|1522.93|1524.95|1522.15|0
1643667300000|2022-01-31 22:15:00|1525.4|1522.6|1525.59|1522.79|1525.59|1522.79|1525.4|1522.6|0
1643667600000|2022-01-31 22:20:00|1525.69|1522.89|1525.87|1523.07|1526.11|1523.31|1525.56|1522.76|0
1643667900000|2022-01-31 22:25:00|1525.5|1522.7|1526.03|1523.23|1526.03|1523.23|1525.46|1522.66|0
1643668200000|2022-01-31 22:30:00|1526.13|1523.33|1526.44|1523.64|1526.78|1523.98|1525.73|1522.93|0
1643668500000|2022-01-31 22:35:00|1526.81|1524.01|1528.04|1525.24|1528.04|1525.24|1526.58|1523.78|0
1643668800000|2022-01-31 22:40:00|1528.25|1525.45|1527.81|1525.01|1528.25|1525.45|1527.26|1524.46|0
1643669100000|2022-01-31 22:45:00|1527.71|1524.91|1527.73|1524.93|1528.28|1525.48|1527.6|1524.8|0
1643669400000|2022-01-31 22:50:00|1527.77|1524.97|1527.25|1524.45|1527.98|1525.18|1527.25|1524.45|0
1643669700000|2022-01-31 22:55:00|1527.18|1524.38|1526.81|1524.01|1527.25|1524.45|1526.71|1523.91|0
1643670000000|2022-01-31 23:00:00|1527.27|1524.47|1527.04|1524.24|1530.2|1527.4|1526.57|1523.77|0
1643670300000|2022-01-31 23:05:00|1526.93|1524.13|1529.96|1527.16|1530.43|1527.63|1525.64|1522.84|0
1643670600000|2022-01-31 23:10:00|1530.19|1527.39|1525.76|1522.96|1530.66|1527.86|1525.52|1522.72|0
1643670900000|2022-01-31 23:15:00|1525.99|1523.19|1526.33|1523.53|1527.86|1525.06|1525.99|1523.19|0
1643671200000|2022-01-31 23:20:00|1526.45|1523.65|1527.85|1525.05|1529.02|1526.22|1526.45|1523.65|0
1643671500000|2022-01-31 23:25:00|1528.09|1525.29|1526.22|1523.42|1529.49|1526.69|1525.52|1522.72|0
1643671800000|2022-01-31 23:30:00|1526.33|1523.53|1525.05|1522.25|1527.39|1524.59|1523.42|1520.62|0
1643672100000|2022-01-31 23:35:00|1524.46|1521.66|1526.92|1524.12|1527.15|1524.35|1524.35|1521.55|0
1643672400000|2022-01-31 23:40:00|1527.38|1524.58|1527.62|1524.82|1527.62|1524.82|1525.51|1522.71|0
1643672700000|2022-01-31 23:45:00|1527.38|1524.58|1527.38|1524.58|1527.62|1524.82|1526.91|1524.11|0
1643673000000|2022-01-31 23:50:00|1527.26|1524.46|1527.15|1524.35|1528.32|1525.52|1526.68|1523.88|0
1643673300000|2022-01-31 23:55:00|1527.26|1524.46|1527.38|1524.58|1527.85|1525.05|1526.44|1523.64|0
1643673600000|2022-02-01 00:00:00|1527.61|1524.81|1527.02|1524.22|1528.08|1525.28|1526.91|1524.11|0
1643673900000|2022-02-01 00:05:00|1527.26|1524.46|1526.21|1523.41|1528.08|1525.28|1525.97|1523.17|0
1643674200000|2022-02-01 00:10:00|1526.44|1523.64|1526.67|1523.87|1527.38|1524.58|1525.74|1522.94|0
1643674500000|2022-02-01 00:15:00|1526.44|1523.64|1526.67|1523.87|1528.31|1525.51|1526.44|1523.64|0
1643674800000|2022-02-01 00:20:00|1526.78|1523.98|1527.84|1525.04|1527.84|1525.04|1526.2|1523.4|0
1643675100000|2022-02-01 00:25:00|1527.61|1524.81|1527.6|1524.8|1528.07|1525.27|1527.14|1524.34|0
1643675400000|2022-02-01 00:30:00|1527.48|1524.68|1527.01|1524.21|1527.84|1525.04|1526.44|1523.64|0
1643675700000|2022-02-01 00:35:00|1527.14|1524.34|1527.13|1524.33|1527.84|1525.04|1526.43|1523.63|0
1643676000000|2022-02-01 00:40:00|1527.01|1524.21|1526.67|1523.87|1527.48|1524.68|1526.43|1523.63|0
1643676300000|2022-02-01 00:45:00|1526.9|1524.1|1528.88|1526.08|1529.47|1526.67|1526.9|1524.1|0
1643676600000|2022-02-01 00:50:00|1529|1526.2|1527.83|1525.03|1530.17|1527.37|1527.83|1525.03|0
1643676900000|2022-02-01 00:55:00|1528.3|1525.5|1528.53|1525.73|1529|1526.2|1528.06|1525.26|0
1643677200000|2022-02-01 01:00:00|1528.41|1525.61|1527.6|1524.8|1528.76|1525.96|1526.43|1523.63|0
1643677500000|2022-02-01 01:05:00|1527.71|1524.91|1525.96|1523.16|1527.83|1525.03|1525.96|1523.16|0
1643677800000|2022-02-01 01:10:00|1526.19|1523.39|1527.24|1524.44|1527.71|1524.91|1525.96|1523.16|0
1643678100000|2022-02-01 01:15:00|1527.13|1524.33|1527.59|1524.79|1528.06|1525.26|1526.89|1524.09|0
1643678400000|2022-02-01 01:20:00|1527.47|1524.67|1524.79|1521.99|1527.83|1525.03|1524.09|1521.29|0
1643678700000|2022-02-01 01:25:00|1524.55|1521.75|1523.62|1520.82|1524.79|1521.99|1521.75|1518.95|0
1643679000000|2022-02-01 01:30:00|1523.85|1521.05|1523.5|1520.7|1524.09|1521.29|1521.05|1518.25|0
1643679300000|2022-02-01 01:35:00|1523.85|1521.05|1523.62|1520.82|1524.08|1521.28|1522.45|1519.65|0
1643679600000|2022-02-01 01:40:00|1523.26|1520.46|1521.51|1518.71|1524.08|1521.28|1521.51|1518.71|0
1643679900000|2022-02-01 01:45:00|1521.63|1518.83|1520.11|1517.31|1522.21|1519.41|1518.25|1515.45|0
1643680200000|2022-02-01 01:50:00|1519.88|1517.08|1515.21|1512.41|1520.11|1517.31|1515.21|1512.41|0
1643680500000|2022-02-01 01:55:00|1514.98|1512.18|1516.61|1513.81|1516.84|1514.04|1514.98|1512.18|0
1643680800000|2022-02-01 02:00:00|1516.38|1513.58|1516.14|1513.34|1518.01|1515.21|1515.91|1513.11|0
1643681100000|2022-02-01 02:05:00|1516.37|1513.57|1515.91|1513.11|1516.61|1513.81|1514.27|1511.47|0
1643681400000|2022-02-01 02:10:00|1515.78|1512.98|1517.77|1514.97|1517.77|1514.97|1515.67|1512.87|0
1643681700000|2022-02-01 02:15:00|1517.54|1514.74|1518.7|1515.9|1519.64|1516.84|1517.54|1514.74|0
1643682000000|2022-02-01 02:20:00|1518.47|1515.67|1519.17|1516.37|1519.17|1516.37|1517.77|1514.97|0
1643682300000|2022-02-01 02:25:00|1519.28|1516.48|1519.4|1516.6|1520.45|1517.65|1519.17|1516.37|0
1643682600000|2022-02-01 02:30:00|1519.17|1516.37|1518.23|1515.43|1519.63|1516.83|1517.53|1514.73|0
1643682900000|2022-02-01 02:35:00|1518|1515.2|1520.21|1517.41|1520.44|1517.64|1515.9|1513.1|0
1643683200000|2022-02-01 02:40:00|1520.1|1517.3|1519.04|1516.24|1520.33|1517.53|1518|1515.2|0
1643683500000|2022-02-01 02:45:00|1518.7|1515.9|1519.86|1517.06|1519.86|1517.06|1517.88|1515.08|0
1643683800000|2022-02-01 02:50:00|1519.63|1516.83|1517.76|1514.96|1519.63|1516.83|1517.53|1514.73|0
1643684100000|2022-02-01 02:55:00|1517.53|1514.73|1518.69|1515.89|1518.69|1515.89|1517.29|1514.49|0
1643684400000|2022-02-01 03:00:00|1518.93|1516.13|1517.99|1515.19|1519.16|1516.36|1517.53|1514.73|0
1643684700000|2022-02-01 03:05:00|1518.1|1515.3|1517.99|1515.19|1519.39|1516.59|1517.76|1514.96|0
1643685000000|2022-02-01 03:10:00|1518.22|1515.42|1518.46|1515.66|1519.16|1516.36|1517.52|1514.72|0
1643685300000|2022-02-01 03:15:00|1518.69|1515.89|1519.62|1516.82|1519.62|1516.82|1518.22|1515.42|0
1643685600000|2022-02-01 03:20:00|1521.26|1518.46|1523.82|1521.02|1524.29|1521.49|1521.02|1518.22|0
1643685900000|2022-02-01 03:25:00|1523.59|1520.79|1521.95|1519.15|1525.22|1522.42|1520.79|1517.99|0
1643686200000|2022-02-01 03:30:00|1522.07|1519.27|1521.36|1518.56|1523.35|1520.55|1520.9|1518.1|0
1643686500000|2022-02-01 03:35:00|1521.49|1518.69|1521.95|1519.15|1522.65|1519.85|1519.38|1516.58|0
1643686800000|2022-02-01 03:40:00|1522.18|1519.38|1521.95|1519.15|1522.42|1519.62|1521.02|1518.22|0
1643687100000|2022-02-01 03:45:00|1522.06|1519.26|1522.42|1519.62|1522.76|1519.96|1521.83|1519.03|0
1643687400000|2022-02-01 03:50:00|1522.53|1519.73|1524.75|1521.95|1525.09|1522.29|1522.42|1519.62|0
1643687700000|2022-02-01 03:55:00|1524.98|1522.18|1525.68|1522.88|1526.15|1523.35|1524.51|1521.71|0
1643688000000|2022-02-01 04:00:00|1525.92|1523.12|1524.75|1521.95|1526.15|1523.35|1524.75|1521.95|0
1643688300000|2022-02-01 04:05:00|1524.51|1521.71|1523.11|1520.31|1525.45|1522.65|1522.88|1520.08|0
1643688600000|2022-02-01 04:10:00|1522.99|1520.19|1523.58|1520.78|1524.51|1521.71|1522.64|1519.84|0
1643688900000|2022-02-01 04:15:00|1523.69|1520.89|1525.32|1522.52|1525.68|1522.88|1523.58|1520.78|0
1643689200000|2022-02-01 04:20:00|1525.21|1522.41|1526.61|1523.81|1526.84|1524.04|1525.21|1522.41|0
1643689500000|2022-02-01 04:25:00|1526.84|1524.04|1526.02|1523.22|1526.84|1524.04|1525.44|1522.64|0
1643689800000|2022-02-01 04:30:00|1525.91|1523.11|1524.97|1522.17|1526.61|1523.81|1524.97|1522.17|0
1643690100000|2022-02-01 04:35:00|1524.74|1521.94|1525.2|1522.4|1525.91|1523.11|1524.5|1521.7|0
1643690400000|2022-02-01 04:40:00|1524.97|1522.17|1524.74|1521.94|1525.2|1522.4|1524.04|1521.24|0
1643690700000|2022-02-01 04:45:00|1524.61|1521.81|1523.33|1520.53|1524.74|1521.94|1523.33|1520.53|0
1643691000000|2022-02-01 04:50:00|1523.68|1520.88|1525.08|1522.28|1525.43|1522.63|1523.1|1520.3|0
1643691300000|2022-02-01 04:55:00|1525.2|1522.4|1524.38|1521.58|1526.59|1523.79|1523.91|1521.11|0
1643691600000|2022-02-01 05:00:00|1524.15|1521.35|1524.51|1521.71|1525.8|1523|1523.91|1521.11|0
1643691900000|2022-02-01 05:05:00|1524.63|1521.83|1522.28|1519.48|1524.63|1521.83|1522.28|1519.48|0
1643692200000|2022-02-01 05:10:00|1522.52|1519.72|1523.92|1521.12|1524.03|1521.23|1522.28|1519.48|0
1643692500000|2022-02-01 05:15:00|1523.69|1520.89|1523.22|1520.42|1524.03|1521.23|1523.22|1520.42|0
1643692800000|2022-02-01 05:20:00|1523.45|1520.65|1523.8|1521|1524.62|1521.82|1523.45|1520.65|0
1643693100000|2022-02-01 05:25:00|1523.92|1521.12|1523.33|1520.53|1523.92|1521.12|1523.22|1520.42|0
1643693400000|2022-02-01 05:30:00|1523.22|1520.42|1524.39|1521.59|1524.62|1521.82|1522.98|1520.18|0
1643693700000|2022-02-01 05:35:00|1524.62|1521.82|1524.38|1521.58|1524.62|1521.82|1523.45|1520.65|0
1643694000000|2022-02-01 05:40:00|1524.15|1521.35|1523.91|1521.11|1524.38|1521.58|1523.45|1520.65|0
1643694300000|2022-02-01 05:45:00|1523.68|1520.88|1523.79|1520.99|1524.62|1521.82|1523.68|1520.88|0
1643694600000|2022-02-01 05:50:00|1523.91|1521.11|1525.08|1522.28|1525.55|1522.75|1523.91|1521.11|0
1643694900000|2022-02-01 05:55:00|1524.85|1522.05|1526.25|1523.45|1526.96|1524.16|1524.85|1522.05|0
1643695200000|2022-02-01 06:00:00|1525.32|1522.52|1526.83|1524.03|1528.83|1526.03|1525.32|1522.52|0
1643695500000|2022-02-01 06:05:00|1526.95|1524.15|1526.48|1523.68|1527.19|1524.39|1526.25|1523.45|0
1643695800000|2022-02-01 06:10:00|1526.25|1523.45|1523.91|1521.11|1526.48|1523.68|1522.97|1520.17|0
1643696100000|2022-02-01 06:15:00|1524.14|1521.34|1523.2|1520.4|1524.38|1521.58|1522.15|1519.35|0
1643696400000|2022-02-01 06:20:00|1523.32|1520.52|1522.97|1520.17|1523.91|1521.11|1522.38|1519.58|0
1643696700000|2022-02-01 06:25:00|1523.08|1520.28|1522.73|1519.93|1524.14|1521.34|1522.73|1519.93|0
1643697000000|2022-02-01 06:30:00|1522.97|1520.17|1522.26|1519.46|1523.44|1520.64|1521.8|1519|0
1643697300000|2022-02-01 06:35:00|1522.5|1519.7|1524.37|1521.57|1524.37|1521.57|1522.14|1519.34|0
1643697600000|2022-02-01 06:40:00|1524.48|1521.68|1524.37|1521.57|1524.6|1521.8|1523.67|1520.87|0
1643697900000|2022-02-01 06:45:00|1524.25|1521.45|1523.9|1521.1|1524.71|1521.91|1523.66|1520.86|0
1643698200000|2022-02-01 06:50:00|1524.01|1521.21|1525.41|1522.61|1525.54|1522.74|1523.66|1520.86|0
1643698500000|2022-02-01 06:55:00|1525.54|1522.74|1525.77|1522.97|1526|1523.2|1524.37|1521.57|0
1643698800000|2022-02-01 07:00:00|1526.24|1523.44|1527.41|1524.61|1529.28|1526.48|1524.6|1521.8|0
1643699100000|2022-02-01 07:05:00|1527.17|1524.37|1530.1|1527.3|1530.22|1527.42|1527.17|1524.37|0
1643699400000|2022-02-01 07:10:00|1530.22|1527.42|1534.44|1531.64|1535.61|1532.81|1530.22|1527.42|0
1643699700000|2022-02-01 07:15:00|1534.2|1531.4|1535.37|1532.57|1535.84|1533.04|1533.73|1530.93|0
1643700000000|2022-02-01 07:20:00|1535.14|1532.34|1535.72|1532.92|1535.95|1533.15|1533.73|1530.93|0
1643700300000|2022-02-01 07:25:00|1535.37|1532.57|1534.9|1532.1|1536.42|1533.62|1534.43|1531.63|0
1643700600000|2022-02-01 07:30:00|1534.78|1531.98|1534.2|1531.4|1535.37|1532.57|1533.73|1530.93|0
1643700900000|2022-02-01 07:35:00|1534.43|1531.63|1534.19|1531.39|1534.78|1531.98|1533.73|1530.93|0
1643701200000|2022-02-01 07:40:00|1534.43|1531.63|1533.49|1530.69|1534.9|1532.1|1533.26|1530.46|0
1643701500000|2022-02-01 07:45:00|1533.72|1530.92|1534.9|1532.1|1535.95|1533.15|1531.38|1528.58|0
1643701800000|2022-02-01 07:50:00|1535.13|1532.33|1529.38|1526.58|1535.13|1532.33|1528.57|1525.77|0
1643702100000|2022-02-01 07:55:00|1529.62|1526.82|1530.91|1528.11|1531.14|1528.34|1529.27|1526.47|0
1643702400000|2022-02-01 08:00:00|1530.21|1527.41|1534.42|1531.62|1534.89|1532.09|1527.63|1524.83|0
1643702700000|2022-02-01 08:05:00|1534.46|1532.06|1540.67|1538.27|1540.79|1538.39|1533.16|1530.76|0
1643703000000|2022-02-01 08:10:00|1540.79|1538.39|1542.09|1539.69|1543.48|1541.08|1540.67|1538.27|0
1643703300000|2022-02-01 08:15:00|1542.21|1539.81|1539.53|1537.13|1543.03|1540.63|1537.42|1535.02|0
1643703600000|2022-02-01 08:20:00|1539.77|1537.37|1540.7|1538.3|1543.76|1541.36|1539.77|1537.37|0
1643703900000|2022-02-01 08:25:00|1540.47|1538.07|1540.23|1537.83|1542.11|1539.71|1537.89|1535.49|0
1643704200000|2022-02-01 08:30:00|1540.47|1538.07|1540.47|1538.07|1542.58|1540.18|1538.83|1536.43|0
1643704500000|2022-02-01 08:35:00|1539.88|1537.48|1537.89|1535.49|1540.94|1538.54|1537.42|1535.02|0
1643704800000|2022-02-01 08:40:00|1537.76|1535.36|1540.34|1537.94|1541.87|1539.47|1536.24|1533.84|0
1643705100000|2022-02-01 08:45:00|1540.47|1538.07|1539.06|1536.66|1540.81|1538.41|1538.35|1535.95|0
1643705400000|2022-02-01 08:50:00|1539.29|1536.89|1536.71|1534.31|1539.53|1537.13|1535.54|1533.14|0
1643705700000|2022-02-01 08:55:00|1537.65|1535.25|1539.05|1536.65|1540.1|1537.7|1535.77|1533.37|0
1643706000000|2022-02-01 09:00:00|1539.29|1536.89|1537.29|1534.89|1540.46|1538.06|1535.53|1533.13|0
1643706300000|2022-02-01 09:05:00|1537.41|1535.01|1534.71|1532.31|1537.64|1535.24|1534|1531.6|0
1643706600000|2022-02-01 09:10:00|1535.06|1532.66|1533.77|1531.37|1537.41|1535.01|1533.3|1530.9|0
1643706900000|2022-02-01 09:15:00|1533.53|1531.13|1533.53|1531.13|1535.76|1533.36|1532.72|1530.32|0
1643707200000|2022-02-01 09:20:00|1533.65|1531.25|1529.2|1526.8|1534.59|1532.19|1528.26|1525.86|0
1643707500000|2022-02-01 09:25:00|1528.61|1526.21|1520.76|1518.36|1530.37|1527.97|1520.76|1518.36|0
1643707800000|2022-02-01 09:30:00|1520.88|1518.48|1520.76|1518.36|1522.98|1520.58|1519.7|1517.3|0
1643708100000|2022-02-01 09:35:00|1521.23|1518.83|1522.87|1520.47|1525.91|1523.51|1521|1518.6|0
1643708400000|2022-02-01 09:40:00|1522.17|1519.77|1521.23|1518.83|1523.8|1521.4|1517.48|1515.08|0
1643708700000|2022-02-01 09:45:00|1521.34|1518.94|1516.78|1514.38|1522.87|1520.47|1515.02|1512.62|0
1643709000000|2022-02-01 09:50:00|1516.66|1514.26|1518.41|1516.01|1519.82|1517.42|1514.44|1512.04|0
1643709300000|2022-02-01 09:55:00|1518.18|1515.78|1522.86|1520.46|1524.62|1522.22|1518.18|1515.78|0
1643709600000|2022-02-01 10:00:00|1522.51|1520.11|1526.96|1524.56|1527.08|1524.68|1521.46|1519.06|0
1643709900000|2022-02-01 10:05:00|1526.84|1524.44|1527.55|1525.15|1528.72|1526.32|1526.14|1523.74|0
1643710200000|2022-02-01 10:10:00|1527.31|1524.91|1525.9|1523.5|1528.48|1526.08|1524.03|1521.63|0
1643710500000|2022-02-01 10:15:00|1526.14|1523.74|1523.8|1521.4|1527.78|1525.38|1522.86|1520.46|0
1643710800000|2022-02-01 10:20:00|1524.03|1521.63|1522.86|1520.46|1524.84|1522.44|1521.8|1519.4|0
1643711100000|2022-02-01 10:25:00|1523.2|1520.8|1524.73|1522.33|1525.67|1523.27|1523.2|1520.8|0
1643711400000|2022-02-01 10:30:00|1524.26|1521.86|1526.13|1523.73|1526.6|1524.2|1521.8|1519.4|0
1643711700000|2022-02-01 10:35:00|1526.01|1523.61|1529.41|1527.01|1529.65|1527.25|1525.31|1522.91|0
1643712000000|2022-02-01 10:40:00|1528.95|1526.55|1525.07|1522.67|1529.65|1527.25|1525.07|1522.67|0
1643712300000|2022-02-01 10:45:00|1525.43|1523.03|1523.79|1521.39|1526.13|1523.73|1523.79|1521.39|0
1643712600000|2022-02-01 10:50:00|1524.02|1521.62|1520.98|1518.58|1525.43|1523.03|1520.85|1518.45|0
1643712900000|2022-02-01 10:55:00|1521.21|1518.81|1521.68|1519.28|1523.43|1521.03|1519.1|1516.7|0
1643713200000|2022-02-01 11:00:00|1521.56|1519.16|1526.83|1524.43|1528|1525.6|1520.51|1518.11|0
1643713500000|2022-02-01 11:05:00|1527.06|1524.66|1531.52|1529.12|1531.86|1529.46|1527.06|1524.66|0
1643713800000|2022-02-01 11:10:00|1531.39|1528.99|1528.47|1526.07|1532.22|1529.82|1528.23|1525.83|0
1643714100000|2022-02-01 11:15:00|1529.41|1527.01|1524.95|1522.55|1530.58|1528.18|1524.72|1522.32|0
1643714400000|2022-02-01 11:20:00|1525.65|1523.25|1526.36|1523.96|1527.06|1524.66|1524.83|1522.43|0
1643714700000|2022-02-01 11:25:00|1526.12|1523.72|1524.71|1522.31|1526.36|1523.96|1522.37|1519.97|0
1643715000000|2022-02-01 11:30:00|1524.36|1521.96|1527.06|1524.66|1527.29|1524.89|1524.01|1521.61|0
1643715300000|2022-02-01 11:35:00|1527.29|1524.89|1524.82|1522.42|1528.11|1525.71|1524.82|1522.42|0
1643715600000|2022-02-01 11:40:00|1524.95|1522.55|1522.84|1520.44|1527.17|1524.77|1522.48|1520.08|0
1643715900000|2022-02-01 11:45:00|1522.6|1520.2|1524.71|1522.31|1525.18|1522.78|1521.9|1519.5|0
1643716200000|2022-02-01 11:50:00|1524.94|1522.54|1524.01|1521.61|1526.23|1523.83|1523.77|1521.37|0
1643716500000|2022-02-01 11:55:00|1524.24|1521.84|1523.3|1520.9|1525.41|1523.01|1522.71|1520.31|0
1643716800000|2022-02-01 12:00:00|1522.83|1520.43|1522.83|1520.43|1524.71|1522.31|1521.9|1519.5|0
1643717100000|2022-02-01 12:05:00|1523.07|1520.67|1524.24|1521.84|1525.41|1523.01|1522.13|1519.73|0
1643717400000|2022-02-01 12:10:00|1524|1521.6|1523.77|1521.37|1526.34|1523.94|1523.3|1520.9|0
1643717700000|2022-02-01 12:15:00|1523.88|1521.48|1523.53|1521.13|1525.64|1523.24|1521.89|1519.49|0
1643718000000|2022-02-01 12:20:00|1524.23|1521.83|1525.87|1523.47|1526.92|1524.52|1524.23|1521.83|0
1643718300000|2022-02-01 12:25:00|1525.4|1523|1528.45|1526.05|1528.45|1526.05|1524.94|1522.54|0
1643718600000|2022-02-01 12:30:00|1528.68|1526.28|1530.79|1528.39|1531.26|1528.86|1527.75|1525.35|0
1643718900000|2022-02-01 12:35:00|1531.03|1528.63|1531.03|1528.63|1531.96|1529.56|1529.39|1526.99|0
1643719200000|2022-02-01 12:40:00|1531.49|1529.09|1531.49|1529.09|1532.08|1529.68|1529.62|1527.22|0
1643719500000|2022-02-01 12:45:00|1531.26|1528.86|1531.96|1529.56|1532.43|1530.03|1529.15|1526.75|0
1643719800000|2022-02-01 12:50:00|1531.73|1529.33|1531.26|1528.86|1532.43|1530.03|1530.79|1528.39|0
1643720100000|2022-02-01 12:55:00|1531.49|1529.09|1530.32|1527.92|1533.24|1530.84|1529.49|1527.09|0
1643720400000|2022-02-01 13:00:00|1530.79|1528.39|1532.9|1530.5|1532.9|1530.5|1529.61|1527.21|0
1643720700000|2022-02-01 13:05:00|1533.13|1530.73|1533.6|1531.2|1534.54|1532.14|1531.25|1528.85|0
1643721000000|2022-02-01 13:10:00|1534.07|1531.67|1535.71|1533.31|1536.65|1534.25|1533.36|1530.96|0
1643721300000|2022-02-01 13:15:00|1535.47|1533.07|1536.41|1534.01|1537.11|1534.71|1535.47|1533.07|0
1643721600000|2022-02-01 13:20:00|1536.18|1533.78|1538.05|1535.65|1538.99|1536.59|1535.94|1533.54|0
1643721900000|2022-02-01 13:25:00|1537.82|1535.42|1536.75|1534.35|1538.75|1536.35|1535.7|1533.3|0
1643722200000|2022-02-01 13:30:00|1536.88|1534.48|1532.3|1529.9|1537.35|1534.95|1531.95|1529.55|0
1643722500000|2022-02-01 13:35:00|1532.42|1530.02|1534.76|1532.36|1535|1532.6|1531.01|1528.61|0
1643722800000|2022-02-01 13:40:00|1534.53|1532.13|1536.4|1534|1538.52|1536.12|1534.53|1532.13|0
1643723100000|2022-02-01 13:45:00|1536.64|1534.24|1536.64|1534.24|1537.58|1535.18|1535|1532.6|0
1643723400000|2022-02-01 13:50:00|1536.87|1534.47|1537.81|1535.41|1538.86|1536.46|1536.64|1534.24|0
1643723700000|2022-02-01 13:55:00|1537.69|1535.29|1539.45|1537.05|1539.92|1537.52|1536.64|1534.24|0
1643724000000|2022-02-01 14:00:00|1539.8|1537.4|1538.98|1536.58|1541.56|1539.16|1538.28|1535.88|0
1643724300000|2022-02-01 14:05:00|1539.09|1536.69|1538.51|1536.11|1539.45|1537.05|1538.27|1535.87|0
1643724600000|2022-02-01 14:10:00|1538.74|1536.34|1537.8|1535.4|1539.68|1537.28|1537.57|1535.17|0
1643724900000|2022-02-01 14:15:00|1538.04|1535.64|1536.86|1534.46|1538.04|1535.64|1535.69|1533.29|0
1643725200000|2022-02-01 14:20:00|1537.1|1534.7|1538.51|1536.11|1538.98|1536.58|1536.39|1533.99|0
1643725500000|2022-02-01 14:25:00|1538.74|1536.34|1541.79|1539.39|1542.26|1539.86|1538.74|1536.34|0
1643725800000|2022-02-01 14:30:00|1541.56|1539.16|1540.85|1538.45|1543.2|1540.8|1530.29|1527.89|0
1643726100000|2022-02-01 14:35:00|1539.21|1536.81|1539.44|1537.04|1543.9|1541.5|1535.57|1533.17|0
1643726400000|2022-02-01 14:40:00|1538.97|1536.57|1526.89|1524.49|1542.02|1539.62|1524.2|1521.8|0
1643726700000|2022-02-01 14:45:00|1526.78|1524.38|1530.06|1527.66|1531.7|1529.3|1522.32|1519.92|0
1643727000000|2022-02-01 14:50:00|1531.7|1529.3|1530.06|1527.66|1535.68|1533.28|1530.06|1527.66|0
1643727300000|2022-02-01 14:55:00|1529.59|1527.19|1532.28|1529.88|1533.81|1531.41|1526.54|1524.14|0
1643727600000|2022-02-01 15:00:00|1533.57|1531.17|1512.49|1510.09|1533.57|1531.17|1512.49|1510.09|0
1643727900000|2022-02-01 15:05:00|1513.07|1510.67|1517.15|1514.75|1520.42|1518.02|1506.41|1504.01|0
1643728200000|2022-02-01 15:10:00|1518.79|1516.39|1527.44|1525.04|1527.55|1525.15|1515.51|1513.11|0
1643728500000|2022-02-01 15:15:00|1527.55|1525.15|1519.72|1517.32|1527.78|1525.38|1519.72|1517.32|0
1643728800000|2022-02-01 15:20:00|1520.89|1518.49|1532.06|1529.66|1533.87|1531.47|1520.89|1518.49|0
1643729100000|2022-02-01 15:25:00|1532.53|1530.13|1523.86|1521.46|1535.69|1533.29|1523.86|1521.46|0
1643729400000|2022-02-01 15:30:00|1524.33|1521.93|1523.86|1521.46|1532.53|1530.13|1521.76|1519.36|0
1643729700000|2022-02-01 15:35:00|1524.57|1522.17|1525.5|1523.1|1530.42|1528.02|1519.88|1517.48|0
1643730000000|2022-02-01 15:40:00|1525.38|1522.98|1520.58|1518.18|1530.65|1528.25|1517.07|1514.67|0
1643730300000|2022-02-01 15:45:00|1519.65|1517.25|1519.65|1517.25|1520.93|1518.53|1516.02|1513.62|0
1643730600000|2022-02-01 15:50:00|1519.88|1517.48|1527.6|1525.2|1528.54|1526.14|1518.48|1516.08|0
1643730900000|2022-02-01 15:55:00|1528.89|1526.49|1535.57|1533.17|1535.8|1533.4|1528.89|1526.49|0
1643731200000|2022-02-01 16:00:00|1535.8|1533.4|1532.54|1530.14|1539.09|1536.69|1530.9|1528.5|0
1643731500000|2022-02-01 16:05:00|1532.77|1530.37|1539.1|1536.7|1539.34|1536.94|1531.13|1528.73|0
1643731800000|2022-02-01 16:10:00|1538.87|1536.47|1542.39|1539.99|1543.09|1540.69|1536.52|1534.12|0
1643732100000|2022-02-01 16:15:00|1543.09|1540.69|1539.57|1537.17|1543.09|1540.69|1538.4|1536|0
1643732400000|2022-02-01 16:20:00|1540.04|1537.64|1532.08|1529.68|1540.74|1538.34|1531.14|1528.74|0
1643732700000|2022-02-01 16:25:00|1532.55|1530.15|1534.19|1531.79|1536.3|1533.9|1530.21|1527.81|0
1643733000000|2022-02-01 16:30:00|1533.96|1531.56|1537.24|1534.84|1537.71|1535.31|1526.22|1523.82|0
1643733300000|2022-02-01 16:35:00|1537.35|1534.95|1534.89|1532.49|1539.12|1536.72|1532.78|1530.38|0
1643733600000|2022-02-01 16:40:00|1534.66|1532.26|1536.3|1533.9|1539.35|1536.95|1534.54|1532.14|0
1643733900000|2022-02-01 16:45:00|1536.53|1534.13|1538.64|1536.24|1542.4|1540|1536.3|1533.9|0
1643734200000|2022-02-01 16:50:00|1539.11|1536.71|1539.11|1536.71|1540.52|1538.12|1536.77|1534.37|0
1643734500000|2022-02-01 16:55:00|1540.05|1537.65|1541.93|1539.53|1544.74|1542.34|1538.64|1536.24|0
1643734800000|2022-02-01 17:00:00|1541.57|1539.17|1538.64|1536.24|1543.57|1541.17|1537.94|1535.54|0
1643735100000|2022-02-01 17:05:00|1539.34|1536.94|1537.93|1535.53|1540.75|1538.35|1537|1534.6|0
1643735400000|2022-02-01 17:10:00|1538.17|1535.77|1534.65|1532.25|1538.64|1536.24|1531.84|1529.44|0
1643735700000|2022-02-01 17:15:00|1534.88|1532.48|1537.7|1535.3|1538.87|1536.47|1534.65|1532.25|0
1643736000000|2022-02-01 17:20:00|1538.17|1535.77|1537.93|1535.53|1539.45|1537.05|1534.18|1531.78|0
1643736300000|2022-02-01 17:25:00|1536.99|1534.59|1536.29|1533.89|1538.63|1536.23|1531.36|1528.96|0
1643736600000|2022-02-01 17:30:00|1536.05|1533.65|1526.67|1524.27|1536.4|1534|1525.97|1523.57|0
1643736900000|2022-02-01 17:35:00|1527.61|1525.21|1530.66|1528.26|1532.77|1530.37|1527.38|1524.98|0
1643737200000|2022-02-01 17:40:00|1530.89|1528.49|1531.24|1528.84|1534.64|1532.24|1529.25|1526.85|0
1643737500000|2022-02-01 17:45:00|1531.12|1528.72|1529.25|1526.85|1532.53|1530.13|1527.37|1524.97|0
1643737800000|2022-02-01 17:50:00|1529.95|1527.55|1532.06|1529.66|1532.53|1530.13|1529.48|1527.08|0
1643738100000|2022-02-01 17:55:00|1532.53|1530.13|1539.33|1536.93|1539.56|1537.16|1532.53|1530.13|0
1643738400000|2022-02-01 18:00:00|1539.1|1536.7|1533.46|1531.06|1539.56|1537.16|1533.23|1530.83|0
1643738700000|2022-02-01 18:05:00|1533.93|1531.53|1532.06|1529.66|1534.64|1532.24|1531.12|1528.72|0
1643739000000|2022-02-01 18:10:00|1531.82|1529.42|1532.76|1530.36|1535.1|1532.7|1531.82|1529.42|0
1643739300000|2022-02-01 18:15:00|1532.29|1529.89|1534.04|1531.64|1535.34|1532.94|1531.59|1529.19|0
1643739600000|2022-02-01 18:20:00|1534.51|1532.11|1535.1|1532.7|1535.1|1532.7|1533.34|1530.94|0
1643739900000|2022-02-01 18:25:00|1534.87|1532.47|1538.38|1535.98|1538.62|1536.22|1534.16|1531.76|0
1643740200000|2022-02-01 18:30:00|1538.15|1535.75|1535.91|1533.51|1538.38|1535.98|1535.33|1532.93|0
1643740500000|2022-02-01 18:35:00|1536.15|1533.75|1537.91|1535.51|1538.62|1536.22|1532.05|1529.65|0
1643740800000|2022-02-01 18:40:00|1538.02|1535.62|1540.26|1537.86|1540.96|1538.56|1537.91|1535.51|0
1643741100000|2022-02-01 18:45:00|1539.79|1537.39|1540.02|1537.62|1541.43|1539.03|1538.61|1536.21|0
1643741400000|2022-02-01 18:50:00|1540.26|1537.86|1539.23|1536.83|1540.41|1538.01|1537.44|1535.04|0
1643741700000|2022-02-01 18:55:00|1538.89|1536.49|1538.89|1536.49|1538.89|1536.49|1533.96|1531.56|0
1643742000000|2022-02-01 19:00:00|1538.65|1536.25|1539.35|1536.95|1541.47|1539.07|1537.01|1534.61|0
1643742300000|2022-02-01 19:05:00|1539.12|1536.72|1539.7|1537.3|1540.17|1537.77|1537.95|1535.55|0
1643742600000|2022-02-01 19:10:00|1539.82|1537.42|1536.77|1534.37|1542.64|1540.24|1534.19|1531.79|0
1643742900000|2022-02-01 19:15:00|1537.47|1535.07|1535.83|1533.43|1539.46|1537.06|1535.36|1532.96|0
1643743200000|2022-02-01 19:20:00|1536.06|1533.66|1534.3|1531.9|1536.06|1533.66|1530.43|1528.03|0
1643743500000|2022-02-01 19:25:00|1534.19|1531.79|1535.94|1533.54|1536.3|1533.9|1531.72|1529.32|0
1643743800000|2022-02-01 19:30:00|1537.94|1535.54|1537.94|1535.54|1539.11|1536.71|1536.3|1533.9|0
1643744100000|2022-02-01 19:35:00|1538.41|1536.01|1537|1534.6|1538.88|1536.48|1533.36|1530.96|0
1643744400000|2022-02-01 19:40:00|1537.47|1535.07|1537.94|1535.54|1538.41|1536.01|1534.65|1532.25|0
1643744700000|2022-02-01 19:45:00|1538.17|1535.77|1537.58|1535.18|1540.28|1537.88|1536.29|1533.89|0
1643745000000|2022-02-01 19:50:00|1537.34|1534.94|1537.11|1534.71|1538.17|1535.77|1533.71|1531.31|0
1643745300000|2022-02-01 19:55:00|1537.23|1534.83|1538.87|1536.47|1539.58|1537.18|1535.35|1532.95|0
1643745600000|2022-02-01 20:00:00|1538.4|1536|1549.44|1547.04|1549.91|1547.51|1537.23|1534.83|0
1643745900000|2022-02-01 20:05:00|1548.5|1546.1|1551.71|1549.31|1552.6|1550.2|1546.85|1544.45|0
1643746200000|2022-02-01 20:10:00|1551.48|1549.08|1549.59|1547.19|1551.48|1549.08|1547.95|1545.55|0
1643746500000|2022-02-01 20:15:00|1549.83|1547.43|1550.06|1547.66|1550.53|1548.13|1547.24|1544.84|0
1643746800000|2022-02-01 20:20:00|1550.3|1547.9|1554.3|1551.9|1554.3|1551.9|1549.94|1547.54|0
1643747100000|2022-02-01 20:25:00|1554.06|1551.66|1556.18|1553.78|1557.47|1555.07|1551.24|1548.84|0
1643747400000|2022-02-01 20:30:00|1556.41|1554.01|1559.23|1556.83|1561.12|1558.72|1556.41|1554.01|0
1643747700000|2022-02-01 20:35:00|1559|1556.6|1552.41|1550.01|1560.41|1558.01|1551.94|1549.54|0
1643748000000|2022-02-01 20:40:00|1553.12|1550.72|1558.76|1556.36|1560.17|1557.77|1552.17|1549.77|0
1643748300000|2022-02-01 20:45:00|1559.47|1557.07|1564.88|1562.48|1565.12|1562.72|1558.29|1555.89|0
1643748600000|2022-02-01 20:50:00|1566.17|1563.77|1566.32|1563.92|1567.62|1565.22|1562.61|1560.21|0
1643748900000|2022-02-01 20:55:00|1566.45|1564.05|1561.5|1559.1|1567.15|1564.75|1561.5|1559.1|0
1643749200000|2022-02-01 21:00:00|1560.32|1557.92|1563.62|1561.22|1565.27|1562.87|1560.32|1557.92|0
1643749500000|2022-02-01 21:05:00|1563.85|1561.45|1564.79|1562.39|1566.91|1564.51|1562.67|1560.27|0
1643749800000|2022-02-01 21:10:00|1565.74|1563.34|1566.98|1564.58|1567.92|1565.52|1565.5|1563.1|0
1643750100000|2022-02-01 21:15:00|1567.88|1565.08|1570.01|1567.21|1570.95|1568.15|1567.88|1565.08|0
1643750400000|2022-02-01 21:20:00|1570.24|1567.44|1572.95|1570.15|1573.31|1570.51|1570.01|1567.21|0
1643750700000|2022-02-01 21:25:00|1572.84|1570.04|1575.67|1572.87|1575.67|1572.87|1572.48|1569.68|0
1643751000000|2022-02-01 21:30:00|1575.43|1572.63|1578.5|1575.7|1578.73|1575.93|1575.43|1572.63|0
1643751300000|2022-02-01 21:35:00|1578.73|1575.93|1578.97|1576.17|1580.39|1577.59|1578.5|1575.7|0
1643751600000|2022-02-01 21:40:00|1579.21|1576.41|1576.61|1573.81|1579.44|1576.64|1576.37|1573.57|0
1643751900000|2022-02-01 21:45:00|1576.84|1574.04|1575.66|1572.86|1576.84|1574.04|1575.66|1572.86|0
1643752200000|2022-02-01 21:50:00|1575.9|1573.1|1578.73|1575.93|1579.55|1576.75|1575.9|1573.1|0
1643752500000|2022-02-01 21:55:00|1578.97|1576.17|1575.77|1572.97|1579.2|1576.4|1575.77|1572.97|0
1643752800000|2022-02-01 22:00:00|1575.9|1573.1|1572.74|1569.94|1575.9|1573.1|1572.74|1569.94|0
1643753100000|2022-02-01 22:05:00|1572.55|1569.75|1573.95|1571.15|1573.95|1571.15|1572.55|1569.75|0
1643753400000|2022-02-01 22:10:00|1573.99|1571.19|1573.44|1570.64|1574.4|1571.6|1573.09|1570.29|0
1643753700000|2022-02-01 22:15:00|1573.26|1570.46|1572.45|1569.65|1573.26|1570.46|1572.41|1569.61|0
1643754000000|2022-02-01 22:20:00|1572.41|1569.61|1571.9|1569.1|1572.41|1569.61|1571.83|1569.03|0
1643754300000|2022-02-01 22:25:00|1572.25|1569.45|1572.35|1569.55|1572.48|1569.68|1572.25|1569.45|0
1643754600000|2022-02-01 22:30:00|1572.41|1569.61|1572.07|1569.27|1572.41|1569.61|1571.93|1569.13|0
1643754900000|2022-02-01 22:35:00|1571.97|1569.17|1572.58|1569.78|1572.65|1569.85|1571.97|1569.17|0
1643755200000|2022-02-01 22:40:00|1572.69|1569.89|1572.99|1570.19|1573.5|1570.7|1572.58|1569.78|0
1643755500000|2022-02-01 22:45:00|1572.95|1570.15|1573.91|1571.11|1573.91|1571.11|1572.95|1570.15|0
1643755800000|2022-02-01 22:50:00|1573.56|1570.76|1574.58|1571.78|1574.72|1571.92|1573.29|1570.49|0
1643756100000|2022-02-01 22:55:00|1574.66|1571.86|1576.51|1573.71|1577.03|1574.23|1574.66|1571.86|0
1643756400000|2022-02-01 23:00:00|1577.88|1575.08|1575.17|1572.37|1577.88|1575.08|1573.52|1570.72|0
1643756700000|2022-02-01 23:05:00|1574.94|1572.14|1574.7|1571.9|1577.3|1574.5|1573.52|1570.72|0
1643757000000|2022-02-01 23:10:00|1574.94|1572.14|1574.81|1572.01|1576.35|1573.55|1573.28|1570.48|0
1643757300000|2022-02-01 23:15:00|1574.7|1571.9|1575.64|1572.84|1576.35|1573.55|1574.7|1571.9|0
1643757600000|2022-02-01 23:20:00|1575.76|1572.96|1576.35|1573.55|1577.29|1574.49|1575.64|1572.84|0
1643757900000|2022-02-01 23:25:00|1576.23|1573.43|1577.76|1574.96|1578|1575.2|1576.11|1573.31|0
1643758200000|2022-02-01 23:30:00|1577.53|1574.73|1575.87|1573.07|1577.53|1574.73|1574.69|1571.89|0
1643758500000|2022-02-01 23:35:00|1575.75|1572.95|1577.05|1574.25|1577.29|1574.49|1574.93|1572.13|0
1643758800000|2022-02-01 23:40:00|1577.17|1574.37|1578|1575.2|1578|1575.2|1576.58|1573.78|0
1643759100000|2022-02-01 23:45:00|1577.76|1574.96|1576.58|1573.78|1577.76|1574.96|1576.34|1573.54|0
1643759400000|2022-02-01 23:50:00|1576.69|1573.89|1576.11|1573.31|1576.82|1574.02|1575.75|1572.95|0
1643759700000|2022-02-01 23:55:00|1575.98|1573.18|1577.05|1574.25|1577.29|1574.49|1575.87|1573.07|0
1643760000000|2022-02-02 00:00:00|1576.93|1574.13|1579.76|1576.96|1580.12|1577.32|1576.81|1574.01|0
1643760300000|2022-02-02 00:05:00|1579.65|1576.85|1580.12|1577.32|1580.12|1577.32|1578.81|1576.01|0
1643760600000|2022-02-02 00:10:00|1580.35|1577.55|1579.05|1576.25|1580.35|1577.55|1578.46|1575.66|0
1643760900000|2022-02-02 00:15:00|1578.7|1575.9|1581.29|1578.49|1582|1579.2|1578.23|1575.43|0
1643761200000|2022-02-02 00:20:00|1581.06|1578.26|1580.82|1578.02|1581.53|1578.73|1580.59|1577.79|0
1643761500000|2022-02-02 00:25:00|1580.93|1578.13|1582|1579.2|1582|1579.2|1580.11|1577.31|0
1643761800000|2022-02-02 00:30:00|1581.76|1578.96|1581.4|1578.6|1582.24|1579.44|1580.82|1578.02|0
1643762100000|2022-02-02 00:35:00|1581.29|1578.49|1580.58|1577.78|1581.53|1578.73|1580.58|1577.78|0
1643762400000|2022-02-02 00:40:00|1580.82|1578.02|1580.11|1577.31|1580.82|1578.02|1580.11|1577.31|0
1643762700000|2022-02-02 00:45:00|1580.34|1577.54|1581.05|1578.25|1581.52|1578.72|1580.34|1577.54|0
1643763000000|2022-02-02 00:50:00|1580.82|1578.02|1581.76|1578.96|1582|1579.2|1580.82|1578.02|0
1643763300000|2022-02-02 00:55:00|1581.52|1578.72|1581.52|1578.72|1581.99|1579.19|1581.05|1578.25|0
1643763600000|2022-02-02 01:00:00|1581.29|1578.49|1580.58|1577.78|1581.99|1579.19|1579.16|1576.36|0
1643763900000|2022-02-02 01:05:00|1580.81|1578.01|1582.81|1580.01|1583.41|1580.61|1580.81|1578.01|0
1643764200000|2022-02-02 01:10:00|1582.7|1579.9|1583.17|1580.37|1583.17|1580.37|1581.99|1579.19|0
1643764500000|2022-02-02 01:15:00|1582.46|1579.66|1581.05|1578.25|1582.46|1579.66|1579.63|1576.83|0
1643764800000|2022-02-02 01:20:00|1581.28|1578.48|1581.39|1578.59|1583.17|1580.37|1580.81|1578.01|0
1643765100000|2022-02-02 01:25:00|1581.28|1578.48|1580.81|1578.01|1581.52|1578.72|1580.57|1577.77|0
1643765400000|2022-02-02 01:30:00|1581.16|1578.36|1581.75|1578.95|1581.99|1579.19|1580.33|1577.53|0
1643765700000|2022-02-02 01:35:00|1581.99|1579.19|1581.28|1578.48|1582.22|1579.42|1580.57|1577.77|0
1643766000000|2022-02-02 01:40:00|1581.04|1578.24|1581.78|1578.98|1581.78|1578.98|1580.13|1577.33|0
1643766300000|2022-02-02 01:45:00|1581.55|1578.75|1580.84|1578.04|1581.78|1578.98|1580.6|1577.8|0
1643766600000|2022-02-02 01:50:00|1581.07|1578.27|1580.84|1578.04|1581.42|1578.62|1580.6|1577.8|0
1643766900000|2022-02-02 01:55:00|1581.07|1578.27|1581.31|1578.51|1581.55|1578.75|1580.6|1577.8|0
1643767200000|2022-02-02 02:00:00|1581.07|1578.27|1581.54|1578.74|1581.78|1578.98|1581.07|1578.27|0
1643767500000|2022-02-02 02:05:00|1581.66|1578.86|1581.66|1578.86|1581.78|1578.98|1580.84|1578.04|0
1643767800000|2022-02-02 02:10:00|1581.78|1578.98|1581.54|1578.74|1582.25|1579.45|1581.54|1578.74|0
1643768100000|2022-02-02 02:15:00|1581.66|1578.86|1581.3|1578.5|1582.49|1579.69|1581.07|1578.27|0
1643768400000|2022-02-02 02:20:00|1581.07|1578.27|1578.94|1576.14|1581.3|1578.5|1578.94|1576.14|0
1643768700000|2022-02-02 02:25:00|1579.18|1576.38|1580.12|1577.32|1580.36|1577.56|1578.94|1576.14|0
1643769000000|2022-02-02 02:30:00|1580.36|1577.56|1579.41|1576.61|1580.36|1577.56|1579.18|1576.38|0
1643769300000|2022-02-02 02:35:00|1579.29|1576.49|1579.17|1576.37|1579.65|1576.85|1578.94|1576.14|0
1643769600000|2022-02-02 02:40:00|1580.36|1577.56|1579.65|1576.85|1580.47|1577.67|1579.17|1576.37|0
1643769900000|2022-02-02 02:45:00|1579.52|1576.72|1579.17|1576.37|1579.65|1576.85|1578.94|1576.14|0
1643770200000|2022-02-02 02:50:00|1579.41|1576.61|1579.88|1577.08|1579.88|1577.08|1579.41|1576.61|0
1643770500000|2022-02-02 02:55:00|1579.64|1576.84|1579.88|1577.08|1579.88|1577.08|1579.41|1576.61|0
1643770800000|2022-02-02 03:00:00|1579.76|1576.96|1579.64|1576.84|1579.76|1576.96|1578.93|1576.13|0
1643771100000|2022-02-02 03:05:00|1579.88|1577.08|1579.64|1576.84|1579.88|1577.08|1579.4|1576.6|0
1643771400000|2022-02-02 03:10:00|1579.52|1576.72|1579.88|1577.08|1580.35|1577.55|1579.4|1576.6|0
1643771700000|2022-02-02 03:15:00|1579.87|1577.07|1579.4|1576.6|1580.35|1577.55|1579.17|1576.37|0
1643772000000|2022-02-02 03:20:00|1579.28|1576.48|1580.58|1577.78|1580.58|1577.78|1579.16|1576.36|0
1643772300000|2022-02-02 03:25:00|1580.35|1577.55|1580.34|1577.54|1580.82|1578.02|1580.34|1577.54|0
1643772600000|2022-02-02 03:30:00|1580.11|1577.31|1581.29|1578.49|1581.29|1578.49|1580.11|1577.31|0
1643772900000|2022-02-02 03:35:00|1581.05|1578.25|1580.81|1578.01|1581.64|1578.84|1580.81|1578.01|0
1643773200000|2022-02-02 03:40:00|1581.05|1578.25|1581.05|1578.25|1581.29|1578.49|1580.81|1578.01|0
1643773500000|2022-02-02 03:45:00|1580.93|1578.13|1580.34|1577.54|1581.29|1578.49|1580.1|1577.3|0
1643773800000|2022-02-02 03:50:00|1580.45|1577.65|1580.57|1577.77|1580.58|1577.78|1580.34|1577.54|0
1643774100000|2022-02-02 03:55:00|1580.45|1577.65|1581.28|1578.48|1581.28|1578.48|1580.34|1577.54|0
1643774400000|2022-02-02 04:00:00|1581.05|1578.25|1581.75|1578.95|1581.75|1578.95|1580.81|1578.01|0
1643774700000|2022-02-02 04:05:00|1581.63|1578.83|1581.75|1578.95|1581.99|1579.19|1581.52|1578.72|0
1643775000000|2022-02-02 04:10:00|1581.87|1579.07|1582.22|1579.42|1582.46|1579.66|1581.87|1579.07|0
1643775300000|2022-02-02 04:15:00|1582.46|1579.66|1582.57|1579.77|1582.93|1580.13|1582.46|1579.66|0
1643775600000|2022-02-02 04:20:00|1582.46|1579.66|1581.99|1579.19|1582.46|1579.66|1581.75|1578.95|0
1643775900000|2022-02-02 04:25:00|1582.1|1579.3|1581.75|1578.95|1582.22|1579.42|1581.75|1578.95|0
1643776200000|2022-02-02 04:30:00|1581.98|1579.18|1581.98|1579.18|1582.22|1579.42|1581.75|1578.95|0
1643776500000|2022-02-02 04:35:00|1582.22|1579.42|1581.98|1579.18|1582.93|1580.13|1581.98|1579.18|0
1643776800000|2022-02-02 04:40:00|1581.75|1578.95|1581.74|1578.94|1582.22|1579.42|1581.74|1578.94|0
1643777100000|2022-02-02 04:45:00|1581.98|1579.18|1581.74|1578.94|1581.98|1579.18|1581.04|1578.24|0
1643777400000|2022-02-02 04:50:00|1581.98|1579.18|1582.69|1579.89|1582.8|1580|1581.74|1578.94|0
1643777700000|2022-02-02 04:55:00|1582.92|1580.12|1582.69|1579.89|1583.16|1580.36|1582.45|1579.65|0
1643778000000|2022-02-02 05:00:00|1582.8|1580|1584.34|1581.54|1584.34|1581.54|1582.45|1579.65|0
1643778300000|2022-02-02 05:05:00|1584.1|1581.3|1583.87|1581.07|1584.58|1581.78|1583.39|1580.59|0
1643778600000|2022-02-02 05:10:00|1584.1|1581.3|1583.86|1581.06|1584.34|1581.54|1583.86|1581.06|0
1643778900000|2022-02-02 05:15:00|1583.74|1580.94|1583.86|1581.06|1583.86|1581.06|1583.15|1580.35|0
1643779200000|2022-02-02 05:20:00|1583.63|1580.83|1584.1|1581.3|1584.34|1581.54|1583.63|1580.83|0
1643779500000|2022-02-02 05:25:00|1584.33|1581.53|1584.57|1581.77|1584.81|1582.01|1584.21|1581.41|0
1643779800000|2022-02-02 05:30:00|1584.81|1582.01|1584.57|1581.77|1584.81|1582.01|1584.33|1581.53|0
1643780100000|2022-02-02 05:35:00|1584.45|1581.65|1584.8|1582|1584.8|1582|1584.33|1581.53|0
1643780400000|2022-02-02 05:40:00|1584.57|1581.77|1585.28|1582.48|1590|1587.2|1584.57|1581.77|0
1643780700000|2022-02-02 05:45:00|1585.51|1582.71|1586.22|1583.42|1586.22|1583.42|1585.39|1582.59|0
1643781000000|2022-02-02 05:50:00|1585.98|1583.18|1585.98|1583.18|1586.22|1583.42|1585.27|1582.47|0
1643781300000|2022-02-02 05:55:00|1586.22|1583.42|1586.57|1583.77|1586.93|1584.13|1585.98|1583.18|0
1643781600000|2022-02-02 06:00:00|1586.69|1583.89|1588.34|1585.54|1588.34|1585.54|1586.45|1583.65|0
1643781900000|2022-02-02 06:05:00|1588.82|1586.02|1588.34|1585.54|1589.76|1586.96|1588.34|1585.54|0
1643782200000|2022-02-02 06:10:00|1588.46|1585.66|1589.29|1586.49|1589.29|1586.49|1588.34|1585.54|0
1643782500000|2022-02-02 06:15:00|1589.05|1586.25|1589.05|1586.25|1589.16|1586.36|1588.58|1585.78|0
1643782800000|2022-02-02 06:20:00|1589.29|1586.49|1590.11|1587.31|1590.11|1587.31|1588.81|1586.01|0
1643783100000|2022-02-02 06:25:00|1589.87|1587.07|1590.47|1587.67|1590.47|1587.67|1589.52|1586.72|0
1643783400000|2022-02-02 06:30:00|1590.7|1587.9|1590.23|1587.43|1592.59|1589.79|1590.23|1587.43|0
1643783700000|2022-02-02 06:35:00|1589.99|1587.19|1588.92|1586.12|1589.99|1587.19|1588.34|1585.54|0
1643784000000|2022-02-02 06:40:00|1588.81|1586.01|1585.5|1582.7|1589.05|1586.25|1585.26|1582.46|0
1643784300000|2022-02-02 06:45:00|1585.26|1582.46|1585.03|1582.23|1585.5|1582.7|1584.55|1581.75|0
1643784600000|2022-02-02 06:50:00|1584.79|1581.99|1585.02|1582.22|1585.97|1583.17|1584.67|1581.87|0
1643784900000|2022-02-02 06:55:00|1584.79|1581.99|1585.85|1583.05|1585.97|1583.17|1583.61|1580.81|0
1643785200000|2022-02-02 07:00:00|1585.5|1582.7|1584.08|1581.28|1585.5|1582.7|1583.13|1580.33|0
1643785500000|2022-02-02 07:05:00|1583.6|1580.8|1584.31|1581.51|1585.97|1583.17|1583.37|1580.57|0
1643785800000|2022-02-02 07:10:00|1584.08|1581.28|1585.49|1582.69|1585.73|1582.93|1583.6|1580.8|0
1643786100000|2022-02-02 07:15:00|1585.61|1582.81|1586.67|1583.87|1586.67|1583.87|1585.26|1582.46|0
1643786400000|2022-02-02 07:20:00|1586.91|1584.11|1586.44|1583.64|1587.15|1584.35|1585.73|1582.93|0
1643786700000|2022-02-02 07:25:00|1586.55|1583.75|1588.09|1585.29|1588.56|1585.76|1585.73|1582.93|0
1643787000000|2022-02-02 07:30:00|1587.85|1585.05|1588.09|1585.29|1589.98|1587.18|1587.49|1584.69|0
1643787300000|2022-02-02 07:35:00|1588.32|1585.52|1585.25|1582.45|1588.32|1585.52|1584.89|1582.09|0
1643787600000|2022-02-02 07:40:00|1585.49|1582.69|1588.09|1585.29|1588.09|1585.29|1585.01|1582.21|0
1643787900000|2022-02-02 07:45:00|1587.61|1584.81|1584.07|1581.27|1587.61|1584.81|1583.71|1580.91|0
1643788200000|2022-02-02 07:50:00|1584.3|1581.5|1584.42|1581.62|1585.01|1582.21|1583.71|1580.91|0
1643788500000|2022-02-02 07:55:00|1584.54|1581.74|1584.3|1581.5|1585.01|1582.21|1584.06|1581.26|0
1643788800000|2022-02-02 08:00:00|1584.54|1581.74|1582.53|1579.73|1585.36|1582.56|1581.35|1578.55|0
1643789100000|2022-02-02 08:05:00|1581.62|1579.22|1584.45|1582.05|1585.63|1583.23|1580.91|1578.51|0
1643789400000|2022-02-02 08:10:00|1584.57|1582.17|1584.45|1582.05|1585.87|1583.47|1582.8|1580.4|0
1643789700000|2022-02-02 08:15:00|1584.21|1581.81|1581.61|1579.21|1584.69|1582.29|1581.14|1578.74|0
1643790000000|2022-02-02 08:20:00|1581.85|1579.45|1584.21|1581.81|1585.63|1583.23|1581.61|1579.21|0
1643790300000|2022-02-02 08:25:00|1584.09|1581.69|1582.91|1580.51|1585.87|1583.47|1582.79|1580.39|0
1643790600000|2022-02-02 08:30:00|1582.32|1579.92|1581.72|1579.32|1584.21|1581.81|1581.61|1579.21|0
1643790900000|2022-02-02 08:35:00|1581.85|1579.45|1580.07|1577.67|1583.5|1581.1|1580.07|1577.67|0
1643791200000|2022-02-02 08:40:00|1579.96|1577.56|1580.66|1578.26|1581.85|1579.45|1579.48|1577.08|0
1643791500000|2022-02-02 08:45:00|1580.9|1578.5|1578.3|1575.9|1581.61|1579.21|1578.3|1575.9|0
1643791800000|2022-02-02 08:50:00|1577.83|1575.43|1580.43|1578.03|1582.79|1580.39|1577.12|1574.72|0
1643792100000|2022-02-02 08:55:00|1578.88|1576.48|1580.19|1577.79|1580.42|1578.02|1578.65|1576.25|0
1643792400000|2022-02-02 09:00:00|1579.95|1577.55|1584.79|1582.39|1584.91|1582.51|1579.48|1577.08|0
1643792700000|2022-02-02 09:05:00|1584.91|1582.51|1586.68|1584.28|1588.46|1586.06|1584.79|1582.39|0
1643793000000|2022-02-02 09:10:00|1586.8|1584.4|1591.06|1588.66|1591.29|1588.89|1586.33|1583.93|0
1643793300000|2022-02-02 09:15:00|1590.82|1588.42|1588.93|1586.53|1591.77|1589.37|1588.93|1586.53|0
1643793600000|2022-02-02 09:20:00|1589.28|1586.88|1590.82|1588.42|1591.06|1588.66|1589.04|1586.64|0
1643793900000|2022-02-02 09:25:00|1590.93|1588.53|1588.22|1585.82|1591.53|1589.13|1587.51|1585.11|0
1643794200000|2022-02-02 09:30:00|1588.33|1585.93|1588.45|1586.05|1590.11|1587.71|1587.98|1585.58|0
1643794500000|2022-02-02 09:35:00|1588.22|1585.82|1590.34|1587.94|1590.58|1588.18|1587.03|1584.63|0
1643794800000|2022-02-02 09:40:00|1590.11|1587.71|1593.89|1591.49|1593.89|1591.49|1589.87|1587.47|0
1643795100000|2022-02-02 09:45:00|1593.65|1591.25|1596.02|1593.62|1596.02|1593.62|1592.23|1589.83|0
1643795400000|2022-02-02 09:50:00|1596.49|1594.09|1597.44|1595.04|1597.44|1595.04|1595.78|1593.38|0
1643795700000|2022-02-02 09:55:00|1597.31|1594.91|1597.55|1595.15|1598.86|1596.46|1596.96|1594.56|0
1643796000000|2022-02-02 10:00:00|1597.67|1595.27|1596.25|1593.85|1597.67|1595.27|1595.54|1593.14|0
1643796300000|2022-02-02 10:05:00|1597.43|1595.03|1594.12|1591.72|1597.67|1595.27|1593.88|1591.48|0
1643796600000|2022-02-02 10:10:00|1593.88|1591.48|1596.01|1593.61|1596.01|1593.61|1593.65|1591.25|0
1643796900000|2022-02-02 10:15:00|1596.25|1593.85|1595.3|1592.9|1596.96|1594.56|1594.59|1592.19|0
1643797200000|2022-02-02 10:20:00|1595.07|1592.67|1595.3|1592.9|1595.54|1593.14|1593.41|1591.01|0
1643797500000|2022-02-02 10:25:00|1594.83|1592.43|1595.06|1592.66|1595.77|1593.37|1594.12|1591.72|0
1643797800000|2022-02-02 10:30:00|1594.94|1592.54|1596.01|1593.61|1596.96|1594.56|1594.59|1592.19|0
1643798100000|2022-02-02 10:35:00|1595.77|1593.37|1596.48|1594.08|1597.43|1595.03|1594.35|1591.95|0
1643798400000|2022-02-02 10:40:00|1596.01|1593.61|1594.82|1592.42|1597.19|1594.79|1594.11|1591.71|0
1643798700000|2022-02-02 10:45:00|1595.06|1592.66|1592.93|1590.53|1595.06|1592.66|1592.57|1590.17|0
1643799000000|2022-02-02 10:50:00|1593.17|1590.77|1593.64|1591.24|1594.82|1592.42|1593.17|1590.77|0
1643799300000|2022-02-02 10:55:00|1593.4|1591|1593.16|1590.76|1593.87|1591.47|1591.98|1589.58|0
1643799600000|2022-02-02 11:00:00|1593.64|1591.24|1591.51|1589.11|1593.87|1591.47|1590.8|1588.4|0
1643799900000|2022-02-02 11:05:00|1591.27|1588.87|1590.56|1588.16|1591.51|1589.11|1589.14|1586.74|0
1643800200000|2022-02-02 11:10:00|1590.32|1587.92|1589.61|1587.21|1590.56|1588.16|1588.78|1586.38|0
1643800500000|2022-02-02 11:15:00|1589.85|1587.45|1589.38|1586.98|1590.32|1587.92|1588.67|1586.27|0
1643800800000|2022-02-02 11:20:00|1589.14|1586.74|1591.27|1588.87|1591.98|1589.58|1589.14|1586.74|0
1643801100000|2022-02-02 11:25:00|1591.03|1588.63|1591.03|1588.63|1591.74|1589.34|1590.32|1587.92|0
1643801400000|2022-02-02 11:30:00|1590.79|1588.39|1592.21|1589.81|1592.21|1589.81|1590.79|1588.39|0
1643801700000|2022-02-02 11:35:00|1591.97|1589.57|1591.74|1589.34|1592.68|1590.28|1591.5|1589.1|0
1643802000000|2022-02-02 11:40:00|1591.97|1589.57|1591.5|1589.1|1592.92|1590.52|1590.55|1588.15|0
1643802300000|2022-02-02 11:45:00|1591.73|1589.33|1593.03|1590.63|1593.63|1591.23|1591.73|1589.33|0
1643802600000|2022-02-02 11:50:00|1592.92|1590.52|1594.57|1592.17|1594.81|1592.41|1592.68|1590.28|0
1643802900000|2022-02-02 11:55:00|1594.33|1591.93|1594.1|1591.7|1594.57|1592.17|1593.39|1590.99|0
1643803200000|2022-02-02 12:00:00|1593.86|1591.46|1593.15|1590.75|1593.86|1591.46|1591.73|1589.33|0
1643803500000|2022-02-02 12:05:00|1592.91|1590.51|1594.33|1591.93|1594.57|1592.17|1591.97|1589.57|0
1643803800000|2022-02-02 12:10:00|1594.57|1592.17|1596.7|1594.3|1599.06|1596.66|1594.57|1592.17|0
1643804100000|2022-02-02 12:15:00|1596.93|1594.53|1598.59|1596.19|1599.3|1596.9|1596.7|1594.3|0
1643804400000|2022-02-02 12:20:00|1598.83|1596.43|1597.88|1595.48|1598.83|1596.43|1596.93|1594.53|0
1643804700000|2022-02-02 12:25:00|1598.11|1595.71|1599.06|1596.66|1600.24|1597.84|1596.93|1594.53|0
1643805000000|2022-02-02 12:30:00|1598.82|1596.42|1597.64|1595.24|1598.82|1596.42|1597.64|1595.24|0
1643805300000|2022-02-02 12:35:00|1597.4|1595|1596.22|1593.82|1598.58|1596.18|1596.22|1593.82|0
1643805600000|2022-02-02 12:40:00|1595.98|1593.58|1598.11|1595.71|1598.11|1595.71|1595.39|1592.99|0
1643805900000|2022-02-02 12:45:00|1597.87|1595.47|1599.29|1596.89|1600|1597.6|1597.63|1595.23|0
1643806200000|2022-02-02 12:50:00|1599.52|1597.12|1601.11|1598.71|1601.35|1598.95|1599.29|1596.89|0
1643806500000|2022-02-02 12:55:00|1600.87|1598.47|1603.47|1601.07|1604.42|1602.02|1600.87|1598.47|0
1643806800000|2022-02-02 13:00:00|1602.64|1600.24|1601.34|1598.94|1603.23|1600.83|1599.69|1597.29|0
1643807100000|2022-02-02 13:05:00|1601.58|1599.18|1600.87|1598.47|1602.29|1599.89|1600.16|1597.76|0
1643807400000|2022-02-02 13:10:00|1601.11|1598.71|1599.6|1597.2|1601.11|1598.71|1598.89|1596.49|0
1643807700000|2022-02-02 13:15:00|1599.13|1596.73|1597.23|1594.83|1600.31|1597.91|1597.23|1594.83|0
1643808000000|2022-02-02 13:20:00|1597|1594.6|1593.93|1591.53|1597.47|1595.07|1593.69|1591.29|0
1643808300000|2022-02-02 13:25:00|1593.69|1591.29|1594.63|1592.23|1594.87|1592.47|1592.86|1590.46|0
1643808600000|2022-02-02 13:30:00|1595.34|1592.94|1595.22|1592.82|1595.58|1593.18|1593.92|1591.52|0
1643808900000|2022-02-02 13:35:00|1595.1|1592.7|1594.74|1592.34|1597.58|1595.18|1594.16|1591.76|0
1643809200000|2022-02-02 13:40:00|1594.63|1592.23|1594.27|1591.87|1596.99|1594.59|1594.16|1591.76|0
1643809500000|2022-02-02 13:45:00|1594.39|1591.99|1596.28|1593.88|1596.63|1594.23|1594.16|1591.76|0
1643809800000|2022-02-02 13:50:00|1595.81|1593.41|1590.61|1588.21|1595.81|1593.41|1590.14|1587.74|0
1643810100000|2022-02-02 13:55:00|1590.38|1587.98|1589.19|1586.79|1590.61|1588.21|1588.25|1585.85|0
1643810400000|2022-02-02 14:00:00|1588.72|1586.32|1589.9|1587.5|1590.37|1587.97|1587.54|1585.14|0
1643810700000|2022-02-02 14:05:00|1590.01|1587.61|1589.66|1587.26|1590.61|1588.21|1588.12|1585.72|0
1643811000000|2022-02-02 14:10:00|1589.9|1587.5|1586.17|1583.77|1589.9|1587.5|1586.17|1583.77|0
1643811300000|2022-02-02 14:15:00|1586.8|1584.4|1586.44|1584.04|1589.17|1586.77|1584.21|1581.81|0
1643811600000|2022-02-02 14:20:00|1585.39|1582.99|1587.75|1585.35|1587.75|1585.35|1584.68|1582.28|0
1643811900000|2022-02-02 14:25:00|1587.51|1585.11|1585.26|1582.86|1589.16|1586.76|1584.44|1582.04|0
1643812200000|2022-02-02 14:30:00|1585.62|1583.22|1584.79|1582.39|1586.09|1583.69|1581.37|1578.97|0
1643812500000|2022-02-02 14:35:00|1585.38|1582.98|1591.29|1588.89|1593.89|1591.49|1584.67|1582.27|0
1643812800000|2022-02-02 14:40:00|1591.52|1589.12|1580.66|1578.26|1592.7|1590.3|1576.88|1574.48|0
1643813100000|2022-02-02 14:45:00|1581.6|1579.2|1573.11|1570.71|1582.55|1580.15|1573.11|1570.71|0
1643813400000|2022-02-02 14:50:00|1572.16|1569.76|1577.95|1575.55|1581.02|1578.62|1572.16|1569.76|0
1643813700000|2022-02-02 14:55:00|1578.66|1576.26|1578.24|1575.84|1581.02|1578.62|1572.06|1569.66|0
1643814000000|2022-02-02 15:00:00|1578.95|1576.55|1586.32|1583.92|1590.73|1588.33|1578.95|1576.55|0
1643814300000|2022-02-02 15:05:00|1585.85|1583.45|1587.9|1585.5|1590.03|1587.63|1583.49|1581.09|0
1643814600000|2022-02-02 15:10:00|1587.67|1585.27|1579.41|1577.01|1591.21|1588.81|1579.17|1576.77|0
1643814900000|2022-02-02 15:15:00|1580.11|1577.71|1580.11|1577.71|1583.42|1581.02|1574.69|1572.29|0
1643815200000|2022-02-02 15:20:00|1579.87|1577.47|1573.74|1571.34|1583.06|1580.66|1573.74|1571.34|0
1643815500000|2022-02-02 15:25:00|1573.97|1571.57|1572.32|1569.92|1576.57|1574.17|1569.96|1567.56|0
1643815800000|2022-02-02 15:30:00|1572.79|1570.39|1570.2|1567.8|1576.8|1574.4|1569.72|1567.32|0
1643816100000|2022-02-02 15:35:00|1570.43|1568.03|1579.33|1576.93|1580.04|1577.64|1565.71|1563.31|0
1643816400000|2022-02-02 15:40:00|1580.51|1578.11|1583.57|1581.17|1584.52|1582.12|1573.9|1571.5|0
1643816700000|2022-02-02 15:45:00|1583.69|1581.29|1584.99|1582.59|1588.3|1585.9|1580.27|1577.87|0
1643817000000|2022-02-02 15:50:00|1585.23|1582.83|1578.14|1575.74|1586.05|1583.65|1574.37|1571.97|0
1643817300000|2022-02-02 15:55:00|1577.67|1575.27|1581.92|1579.52|1582.5|1580.1|1577.44|1575.04|0
1643817600000|2022-02-02 16:00:00|1581.45|1579.05|1576.25|1573.85|1583.57|1581.17|1573.66|1571.26|0
1643817900000|2022-02-02 16:05:00|1575.78|1573.38|1570.12|1567.72|1578.14|1575.74|1569.65|1567.25|0
1643818200000|2022-02-02 16:10:00|1570|1567.6|1564.61|1562.21|1573.34|1570.94|1564.61|1562.21|0
1643818500000|2022-02-02 16:15:00|1565.32|1562.92|1568.85|1566.45|1570.74|1568.34|1562.97|1560.57|0
1643818800000|2022-02-02 16:20:00|1569.09|1566.69|1572.15|1569.75|1574.75|1572.35|1569.09|1566.69|0
1643819100000|2022-02-02 16:25:00|1573.21|1570.81|1574.27|1571.87|1576.87|1574.47|1572.15|1569.75|0
1643819400000|2022-02-02 16:30:00|1572.86|1570.46|1570.97|1568.57|1573.33|1570.93|1568.38|1565.98|0
1643819700000|2022-02-02 16:35:00|1570.74|1568.34|1565.79|1563.39|1572.62|1570.22|1564.14|1561.74|0
1643820000000|2022-02-02 16:40:00|1566.49|1564.09|1571.21|1568.81|1572.73|1570.33|1565.32|1562.92|0
1643820300000|2022-02-02 16:45:00|1570.73|1568.33|1572.62|1570.22|1577.1|1574.7|1568.73|1566.33|0
1643820600000|2022-02-02 16:50:00|1572.73|1570.33|1576.39|1573.99|1578.04|1575.64|1572.15|1569.75|0
1643820900000|2022-02-02 16:55:00|1575.92|1573.52|1578.98|1576.58|1578.98|1576.58|1574.5|1572.1|0
1643821200000|2022-02-02 17:00:00|1578.75|1576.35|1577.1|1574.7|1579.46|1577.06|1574.97|1572.57|0
1643821500000|2022-02-02 17:05:00|1577.8|1575.4|1587.48|1585.08|1588.19|1585.79|1577.8|1575.4|0
1643821800000|2022-02-02 17:10:00|1587.72|1585.32|1587.59|1585.19|1588.42|1586.02|1584.88|1582.48|0
1643822100000|2022-02-02 17:15:00|1587.71|1585.31|1582.87|1580.47|1590.55|1588.15|1580.63|1578.23|0
1643822400000|2022-02-02 17:20:00|1582.99|1580.59|1582.99|1580.59|1585.59|1583.19|1582.28|1579.88|0
1643822700000|2022-02-02 17:25:00|1582.28|1579.88|1582.52|1580.12|1584.88|1582.48|1581.81|1579.41|0
1643823000000|2022-02-02 17:30:00|1582.28|1579.88|1584.17|1581.77|1584.4|1582|1579.21|1576.81|0
1643823300000|2022-02-02 17:35:00|1583.93|1581.53|1587.71|1585.31|1587.71|1585.31|1582.75|1580.35|0
1643823600000|2022-02-02 17:40:00|1587|1584.6|1588.65|1586.25|1588.65|1586.25|1585.35|1582.95|0
1643823900000|2022-02-02 17:45:00|1588.42|1586.02|1592.9|1590.5|1596.21|1593.81|1588.42|1586.02|0
1643824200000|2022-02-02 17:50:00|1593.02|1590.62|1593.61|1591.21|1593.85|1591.45|1591.25|1588.85|0
1643824500000|2022-02-02 17:55:00|1593.85|1591.45|1598.57|1596.17|1598.57|1596.17|1592.19|1589.79|0
1643824800000|2022-02-02 18:00:00|1598.1|1595.7|1594.32|1591.92|1598.57|1596.17|1594.32|1591.92|0
1643825100000|2022-02-02 18:05:00|1594.79|1592.39|1592.19|1589.79|1595.97|1593.57|1592.19|1589.79|0
1643825400000|2022-02-02 18:10:00|1592.66|1590.26|1592.19|1589.79|1592.9|1590.5|1589.35|1586.95|0
1643825700000|2022-02-02 18:15:00|1592.42|1590.02|1591.59|1589.19|1595.73|1593.33|1590.3|1587.9|0
1643826000000|2022-02-02 18:20:00|1591.95|1589.55|1588.64|1586.24|1592.9|1590.5|1587.93|1585.53|0
1643826300000|2022-02-02 18:25:00|1588.88|1586.48|1587.46|1585.06|1590.3|1587.9|1583.68|1581.28|0
1643826600000|2022-02-02 18:30:00|1586.87|1584.47|1590.64|1588.24|1591|1588.6|1586.52|1584.12|0
1643826900000|2022-02-02 18:35:00|1590.53|1588.13|1594.42|1592.02|1594.78|1592.38|1590.53|1588.13|0
1643827200000|2022-02-02 18:40:00|1594.31|1591.91|1594.31|1591.91|1596.67|1594.27|1591.95|1589.55|0
1643827500000|2022-02-02 18:45:00|1593.83|1591.43|1589.82|1587.42|1595.72|1593.32|1589.82|1587.42|0
1643827800000|2022-02-02 18:50:00|1590.53|1588.13|1591.23|1588.83|1592.29|1589.89|1588.51|1586.11|0
1643828100000|2022-02-02 18:55:00|1591.94|1589.54|1592.89|1590.49|1594.07|1591.67|1590.53|1588.13|0
1643828400000|2022-02-02 19:00:00|1593.12|1590.72|1597.38|1594.98|1598.08|1595.68|1592.18|1589.78|0
1643828700000|2022-02-02 19:05:00|1597.61|1595.21|1594.77|1592.37|1598.08|1595.68|1592.88|1590.48|0
1643829000000|2022-02-02 19:10:00|1595.01|1592.61|1591.23|1588.83|1597.25|1594.85|1590.52|1588.12|0
1643829300000|2022-02-02 19:15:00|1591.94|1589.54|1593.83|1591.43|1595.24|1592.84|1587.45|1585.05|0
1643829600000|2022-02-02 19:20:00|1593.59|1591.19|1589.22|1586.82|1593.83|1591.43|1588.63|1586.23|0
1643829900000|2022-02-02 19:25:00|1589.57|1587.17|1592.97|1590.57|1593.92|1591.52|1586.03|1583.63|0
1643830200000|2022-02-02 19:30:00|1593.44|1591.04|1600.29|1597.89|1600.77|1598.37|1592.73|1590.33|0
1643830500000|2022-02-02 19:35:00|1600.06|1597.66|1597.69|1595.29|1601.24|1598.84|1595.33|1592.93|0
1643830800000|2022-02-02 19:40:00|1598.17|1595.77|1601.95|1599.55|1604.08|1601.68|1598.17|1595.77|0
1643831100000|2022-02-02 19:45:00|1602.18|1599.78|1604.55|1602.15|1605.73|1603.33|1599.82|1597.42|0
1643831400000|2022-02-02 19:50:00|1604.78|1602.38|1605.26|1602.86|1606.68|1604.28|1602.65|1600.25|0
1643831700000|2022-02-02 19:55:00|1605.02|1602.62|1600.05|1597.65|1605.02|1602.62|1599.82|1597.42|0
1643832000000|2022-02-02 20:00:00|1600.29|1597.89|1603.6|1601.2|1605.49|1603.09|1596.27|1593.87|0
1643832300000|2022-02-02 20:05:00|1603.12|1600.72|1600.52|1598.12|1604.07|1601.67|1599.81|1597.41|0
1643832600000|2022-02-02 20:10:00|1600.64|1598.24|1600.52|1598.12|1602.65|1600.25|1598.63|1596.23|0
1643832900000|2022-02-02 20:15:00|1600.64|1598.24|1608.56|1606.16|1609.27|1606.87|1599.81|1597.41|0
1643833200000|2022-02-02 20:20:00|1609.03|1606.63|1606.19|1603.79|1609.51|1607.11|1605.13|1602.73|0
1643833500000|2022-02-02 20:25:00|1606.31|1603.91|1603.59|1601.19|1609.03|1606.63|1600.52|1598.12|0
1643833800000|2022-02-02 20:30:00|1603.71|1601.31|1606.67|1604.27|1606.67|1604.27|1601.1|1598.7|0
1643834100000|2022-02-02 20:35:00|1606.9|1604.5|1603.83|1601.43|1607.85|1605.45|1601.93|1599.53|0
1643834400000|2022-02-02 20:40:00|1603.7|1601.3|1606.66|1604.26|1606.66|1604.26|1602.88|1600.48|0
1643834700000|2022-02-02 20:45:00|1606.3|1603.9|1607.84|1605.44|1609.26|1606.86|1605.01|1602.61|0
1643835000000|2022-02-02 20:50:00|1608.08|1605.68|1606.42|1604.02|1608.08|1605.68|1598.86|1596.46|0
1643835300000|2022-02-02 20:55:00|1606.19|1603.79|1601.93|1599.53|1610.21|1607.81|1601.46|1599.06|0
1643835600000|2022-02-02 21:00:00|1601.46|1599.06|1598.38|1595.98|1604.53|1602.13|1597.67|1595.27|0
1643835900000|2022-02-02 21:05:00|1598.26|1595.86|1577.91|1575.51|1599.33|1596.93|1576.85|1574.45|0
1643836200000|2022-02-02 21:10:00|1575.44|1573.04|1572.61|1570.21|1576.38|1573.98|1568.84|1566.44|0
1643836500000|2022-02-02 21:15:00|1573.51|1570.71|1571.74|1568.94|1576.69|1573.89|1570.68|1567.88|0
1643836800000|2022-02-02 21:20:00|1571.16|1568.36|1570.68|1567.88|1571.86|1569.06|1567.62|1564.82|0
1643837100000|2022-02-02 21:25:00|1570.45|1567.65|1572.1|1569.3|1572.8|1570|1569.74|1566.94|0
1643837400000|2022-02-02 21:30:00|1571.97|1569.17|1572.57|1569.77|1574.69|1571.89|1570.79|1567.99|0
1643837700000|2022-02-02 21:35:00|1572.8|1570|1572.68|1569.88|1575.16|1572.36|1572.09|1569.29|0
1643838000000|2022-02-02 21:40:00|1572.8|1570|1574.33|1571.53|1574.45|1571.65|1571.86|1569.06|0
1643838300000|2022-02-02 21:45:00|1574.09|1571.29|1571.86|1569.06|1574.21|1571.41|1571.38|1568.58|0
1643838600000|2022-02-02 21:50:00|1572.09|1569.29|1573.5|1570.7|1574.92|1572.12|1571.38|1568.58|0
1643838900000|2022-02-02 21:55:00|1573.27|1570.47|1575.5|1572.7|1575.74|1572.94|1573.27|1570.47|0
1643839200000|2022-02-02 22:00:00|1575.29|1572.49|1574.18|1571.38|1575.8|1573|1574.18|1571.38|0
1643839500000|2022-02-02 22:05:00|1574.14|1571.34|1574.83|1572.03|1575.01|1572.21|1574.14|1571.34|0
1643839800000|2022-02-02 22:10:00|1574.7|1571.9|1574.25|1571.45|1575.22|1572.42|1574.25|1571.45|0
1643840100000|2022-02-02 22:15:00|1574.22|1571.42|1572.5|1569.7|1574.25|1571.45|1572.5|1569.7|0
1643840400000|2022-02-02 22:20:00|1572.54|1569.74|1572.54|1569.74|1572.73|1569.93|1572.36|1569.56|0
1643840700000|2022-02-02 22:25:00|1572.6|1569.8|1573.67|1570.87|1574.03|1571.23|1572.56|1569.76|0
1643841000000|2022-02-02 22:30:00|1573.39|1570.59|1573.86|1571.06|1573.86|1571.06|1573.39|1570.59|0
1643841300000|2022-02-02 22:35:00|1573.84|1571.04|1572.68|1569.88|1573.86|1571.06|1572.66|1569.86|0
1643841600000|2022-02-02 22:40:00|1572.65|1569.85|1572.65|1569.85|1572.68|1569.88|1572.65|1569.85|0
1643841900000|2022-02-02 22:45:00|1572.68|1569.88|1572.09|1569.29|1572.85|1570.05|1572.09|1569.29|0
1643842200000|2022-02-02 22:50:00|1572.32|1569.52|1571.29|1568.49|1572.32|1569.52|1571.12|1568.32|0
1643842500000|2022-02-02 22:55:00|1571.32|1568.52|1571.43|1568.63|1571.88|1569.08|1570.43|1567.63|0
1643842800000|2022-02-02 23:00:00|1571.95|1569.15|1571.84|1569.04|1574.9|1572.1|1571.6|1568.8|0
1643843100000|2022-02-02 23:05:00|1572.07|1569.27|1569.72|1566.92|1573.02|1570.22|1569.72|1566.92|0
1643843400000|2022-02-02 23:10:00|1569.95|1567.15|1568.77|1565.97|1570.19|1567.39|1568.54|1565.74|0
1643843700000|2022-02-02 23:15:00|1569.01|1566.21|1568.06|1565.26|1570.66|1567.86|1568.06|1565.26|0
1643844000000|2022-02-02 23:20:00|1568.3|1565.5|1568.77|1565.97|1569.24|1566.44|1567.59|1564.79|0
1643844300000|2022-02-02 23:25:00|1568.53|1565.73|1567.83|1565.03|1568.53|1565.73|1567.59|1564.79|0
1643844600000|2022-02-02 23:30:00|1568.06|1565.26|1565.71|1562.91|1568.06|1565.26|1565|1562.2|0
1643844900000|2022-02-02 23:35:00|1565.94|1563.14|1562.17|1559.37|1566.41|1563.61|1562.17|1559.37|0
1643845200000|2022-02-02 23:40:00|1562.41|1559.61|1559.82|1557.02|1562.41|1559.61|1559.58|1556.78|0
1643845500000|2022-02-02 23:45:00|1559.58|1556.78|1558.52|1555.72|1560.64|1557.84|1558.4|1555.6|0
1643845800000|2022-02-02 23:50:00|1558.4|1555.6|1559.81|1557.01|1560.05|1557.25|1558.17|1555.37|0
1643846100000|2022-02-02 23:55:00|1559.58|1556.78|1558.98|1556.18|1560.52|1557.72|1558.17|1555.37|0
1643846400000|2022-02-03 00:00:00|1558.87|1556.07|1562.17|1559.37|1562.64|1559.84|1558.64|1555.84|0
1643846700000|2022-02-03 00:05:00|1562.04|1559.24|1558.87|1556.07|1562.04|1559.24|1558.16|1555.36|0
1643847000000|2022-02-03 00:10:00|1559.1|1556.3|1561.93|1559.13|1562.16|1559.36|1558.75|1555.95|0
1643847300000|2022-02-03 00:15:00|1562.28|1559.48|1562.75|1559.95|1565.46|1562.66|1561.93|1559.13|0
1643847600000|2022-02-03 00:20:00|1562.87|1560.07|1564.28|1561.48|1564.28|1561.48|1562.63|1559.83|0
1643847900000|2022-02-03 00:25:00|1564.16|1561.36|1562.98|1560.18|1564.16|1561.36|1561.69|1558.89|0
1643848200000|2022-02-03 00:30:00|1562.87|1560.07|1561.22|1558.42|1564.39|1561.59|1561.22|1558.42|0
1643848500000|2022-02-03 00:35:00|1560.62|1557.82|1560.51|1557.71|1563.57|1560.77|1559.8|1557|0
1643848800000|2022-02-03 00:40:00|1560.74|1557.94|1561.69|1558.89|1562.86|1560.06|1560.74|1557.94|0
1643849100000|2022-02-03 00:45:00|1561.92|1559.12|1561.21|1558.41|1563.1|1560.3|1560.51|1557.71|0
1643849400000|2022-02-03 00:50:00|1560.74|1557.94|1561.92|1559.12|1562.39|1559.59|1560.74|1557.94|0
1643849700000|2022-02-03 00:55:00|1562.03|1559.23|1559.8|1557|1562.39|1559.59|1559.33|1556.53|0
1643850000000|2022-02-03 01:00:00|1560.03|1557.23|1562.15|1559.35|1563.09|1560.29|1559.56|1556.76|0
1643850300000|2022-02-03 01:05:00|1562.39|1559.59|1558.15|1555.35|1562.97|1560.17|1558.15|1555.35|0
1643850600000|2022-02-03 01:10:00|1558.62|1555.82|1559.8|1557|1561.44|1558.64|1558.62|1555.82|0
1643850900000|2022-02-03 01:15:00|1559.56|1556.76|1557.68|1554.88|1560.74|1557.94|1557.32|1554.52|0
1643851200000|2022-02-03 01:20:00|1557.44|1554.64|1558.62|1555.82|1560.03|1557.23|1557.44|1554.64|0
1643851500000|2022-02-03 01:25:00|1558.85|1556.05|1558.85|1556.05|1559.79|1556.99|1558.14|1555.34|0
1643851800000|2022-02-03 01:30:00|1558.73|1555.93|1559.06|1556.26|1559.64|1556.84|1558.61|1555.81|0
1643852100000|2022-02-03 01:35:00|1559.17|1556.37|1561.41|1558.61|1561.64|1558.84|1558.82|1556.02|0
1643852400000|2022-02-03 01:40:00|1561.17|1558.37|1561.64|1558.84|1561.88|1559.08|1560.34|1557.54|0
1643852700000|2022-02-03 01:45:00|1561.52|1558.72|1559.05|1556.25|1561.64|1558.84|1558.58|1555.78|0
1643853000000|2022-02-03 01:50:00|1559.17|1556.37|1558.58|1555.78|1559.64|1556.84|1558.58|1555.78|0
1643853300000|2022-02-03 01:55:00|1558.69|1555.89|1557.4|1554.6|1558.82|1556.02|1556.7|1553.9|0
1643853600000|2022-02-03 02:00:00|1557.17|1554.37|1556.46|1553.66|1557.52|1554.72|1556.46|1553.66|0
1643853900000|2022-02-03 02:05:00|1556.7|1553.9|1557.17|1554.37|1557.17|1554.37|1555.05|1552.25|0
1643854200000|2022-02-03 02:10:00|1557.4|1554.6|1556.81|1554.01|1558.11|1555.31|1556.46|1553.66|0
1643854500000|2022-02-03 02:15:00|1556.93|1554.13|1556.93|1554.13|1557.63|1554.83|1556.69|1553.89|0
1643854800000|2022-02-03 02:20:00|1557.04|1554.24|1556.93|1554.13|1557.16|1554.36|1556.22|1553.42|0
1643855100000|2022-02-03 02:25:00|1556.69|1553.89|1557.87|1555.07|1558.57|1555.77|1556.69|1553.89|0
1643855400000|2022-02-03 02:30:00|1558.1|1555.3|1557.16|1554.36|1558.1|1555.3|1557.16|1554.36|0
1643855700000|2022-02-03 02:35:00|1557.39|1554.59|1558.1|1555.3|1558.1|1555.3|1556.92|1554.12|0
1643856000000|2022-02-03 02:40:00|1558.33|1555.53|1559.28|1556.48|1559.28|1556.48|1558.1|1555.3|0
1643856300000|2022-02-03 02:45:00|1559.51|1556.71|1560.69|1557.89|1561.04|1558.24|1559.51|1556.71|0
1643856600000|2022-02-03 02:50:00|1560.45|1557.65|1560.45|1557.65|1560.92|1558.12|1560.21|1557.41|0
1643856900000|2022-02-03 02:55:00|1560.56|1557.76|1560.21|1557.41|1560.92|1558.12|1560.21|1557.41|0
1643857200000|2022-02-03 03:00:00|1560.45|1557.65|1560.68|1557.88|1560.92|1558.12|1560.21|1557.41|0
1643857500000|2022-02-03 03:05:00|1560.92|1558.12|1563.51|1560.71|1563.51|1560.71|1560.92|1558.12|0
1643857800000|2022-02-03 03:10:00|1563.74|1560.94|1562.09|1559.29|1563.74|1560.94|1562.09|1559.29|0
1643858100000|2022-02-03 03:15:00|1562.21|1559.41|1562.09|1559.29|1562.56|1559.76|1561.62|1558.82|0
1643858400000|2022-02-03 03:20:00|1562.2|1559.4|1561.86|1559.06|1562.56|1559.76|1561.38|1558.58|0
1643858700000|2022-02-03 03:25:00|1561.62|1558.82|1562.09|1559.29|1562.56|1559.76|1561.62|1558.82|0
1643859000000|2022-02-03 03:30:00|1561.97|1559.17|1560.44|1557.64|1561.97|1559.17|1560.2|1557.4|0
1643859300000|2022-02-03 03:35:00|1560.2|1557.4|1561.15|1558.35|1561.15|1558.35|1560.2|1557.4|0
1643859600000|2022-02-03 03:40:00|1561.38|1558.58|1559.73|1556.93|1561.38|1558.58|1559.73|1556.93|0
1643859900000|2022-02-03 03:45:00|1559.84|1557.04|1560.31|1557.51|1560.55|1557.75|1559.73|1556.93|0
1643860200000|2022-02-03 03:50:00|1560.44|1557.64|1561.61|1558.81|1561.85|1559.05|1559.73|1556.93|0
1643860500000|2022-02-03 03:55:00|1561.85|1559.05|1563.49|1560.69|1564.2|1561.4|1560.67|1557.87|0
1643860800000|2022-02-03 04:00:00|1563.26|1560.46|1563.02|1560.22|1564.2|1561.4|1563.02|1560.22|0
1643861100000|2022-02-03 04:05:00|1563.26|1560.46|1563.02|1560.22|1563.26|1560.46|1563.02|1560.22|0
1643861400000|2022-02-03 04:10:00|1563.26|1560.46|1563.6|1560.8|1563.73|1560.93|1563.02|1560.22|0
1643861700000|2022-02-03 04:15:00|1563.73|1560.93|1563.49|1560.69|1563.96|1561.16|1563.02|1560.22|0
1643862000000|2022-02-03 04:20:00|1563.25|1560.45|1563.02|1560.22|1563.25|1560.45|1563.02|1560.22|0
1643862300000|2022-02-03 04:25:00|1563.13|1560.33|1562.55|1559.75|1563.49|1560.69|1562.55|1559.75|0
1643862600000|2022-02-03 04:30:00|1563.02|1560.22|1562.78|1559.98|1563.02|1560.22|1562.55|1559.75|0
1643862900000|2022-02-03 04:35:00|1562.54|1559.74|1563.25|1560.45|1563.25|1560.45|1562.54|1559.74|0
1643863200000|2022-02-03 04:40:00|1563.01|1560.21|1564.19|1561.39|1564.43|1561.63|1563.01|1560.21|0
1643863500000|2022-02-03 04:45:00|1564.43|1561.63|1563.48|1560.68|1564.43|1561.63|1563.48|1560.68|0
1643863800000|2022-02-03 04:50:00|1563.72|1560.92|1563.95|1561.15|1564.19|1561.39|1563.48|1560.68|0
1643864100000|2022-02-03 04:55:00|1563.72|1560.92|1563.48|1560.68|1563.95|1561.15|1563.48|1560.68|0
1643864400000|2022-02-03 05:00:00|1563.24|1560.44|1563.24|1560.44|1563.24|1560.44|1563.24|1560.44|0
1643864700000|2022-02-03 05:05:00|1563.36|1560.56|1563.71|1560.91|1563.95|1561.15|1563.24|1560.44|0
1643865000000|2022-02-03 05:10:00|1563.95|1561.15|1563.71|1560.91|1564.89|1562.09|1563.48|1560.68|0
1643865300000|2022-02-03 05:15:00|1563.59|1560.79|1563.95|1561.15|1564.18|1561.38|1563.48|1560.68|0
1643865600000|2022-02-03 05:20:00|1564.18|1561.38|1564.77|1561.97|1564.89|1562.09|1563.95|1561.15|0
1643865900000|2022-02-03 05:25:00|1564.65|1561.85|1563.94|1561.14|1564.89|1562.09|1563.94|1561.14|0
1643866200000|2022-02-03 05:30:00|1564.18|1561.38|1563.94|1561.14|1564.42|1561.62|1563.94|1561.14|0
1643866500000|2022-02-03 05:35:00|1564.18|1561.38|1564.41|1561.61|1564.65|1561.85|1563.94|1561.14|0
1643866800000|2022-02-03 05:40:00|1564.18|1561.38|1563.94|1561.14|1564.41|1561.61|1563.94|1561.14|0
1643867100000|2022-02-03 05:45:00|1564.18|1561.38|1564.18|1561.38|1564.41|1561.61|1563.94|1561.14|0
1643867400000|2022-02-03 05:50:00|1563.94|1561.14|1563.94|1561.14|1564.18|1561.38|1563.47|1560.67|0
1643867700000|2022-02-03 05:55:00|1563.7|1560.9|1563.23|1560.43|1563.7|1560.9|1562.05|1559.25|0
1643868000000|2022-02-03 06:00:00|1563|1560.2|1562.29|1559.49|1563.47|1560.67|1561.58|1558.78|0
1643868300000|2022-02-03 06:05:00|1562.52|1559.72|1562.29|1559.49|1562.52|1559.72|1561.11|1558.31|0
1643868600000|2022-02-03 06:10:00|1562.52|1559.72|1562.76|1559.96|1562.99|1560.19|1562.29|1559.49|0
1643868900000|2022-02-03 06:15:00|1562.99|1560.19|1561.81|1559.01|1562.99|1560.19|1561.81|1559.01|0
1643869200000|2022-02-03 06:20:00|1561.93|1559.13|1561.58|1558.78|1561.93|1559.13|1560.87|1558.07|0
1643869500000|2022-02-03 06:25:00|1561.22|1558.42|1560.87|1558.07|1561.58|1558.78|1560.4|1557.6|0
1643869800000|2022-02-03 06:30:00|1561.11|1558.31|1561.81|1559.01|1562.52|1559.72|1560.4|1557.6|0
1643870100000|2022-02-03 06:35:00|1561.58|1558.78|1560.63|1557.83|1561.58|1558.78|1559.8|1557|0
1643870400000|2022-02-03 06:40:00|1560.87|1558.07|1560.87|1558.07|1561.45|1558.65|1560.63|1557.83|0
1643870700000|2022-02-03 06:45:00|1560.98|1558.18|1560.51|1557.71|1561.21|1558.41|1559.92|1557.12|0
1643871000000|2022-02-03 06:50:00|1560.39|1557.59|1561.68|1558.88|1561.81|1559.01|1560.39|1557.59|0
1643871300000|2022-02-03 06:55:00|1561.81|1559.01|1560.63|1557.83|1562.28|1559.48|1560.63|1557.83|0
1643871600000|2022-02-03 07:00:00|1560.86|1558.06|1562.98|1560.18|1563.22|1560.42|1559.69|1556.89|0
1643871900000|2022-02-03 07:05:00|1563.09|1560.29|1562.86|1560.06|1564.16|1561.36|1562.74|1559.94|0
1643872200000|2022-02-03 07:10:00|1562.51|1559.71|1564.86|1562.06|1565.81|1563.01|1562.51|1559.71|0
1643872500000|2022-02-03 07:15:00|1565.1|1562.3|1564.86|1562.06|1565.92|1563.12|1564.63|1561.83|0
1643872800000|2022-02-03 07:20:00|1565.1|1562.3|1563.03|1560.23|1565.33|1562.53|1563.03|1560.23|0
1643873100000|2022-02-03 07:25:00|1563.16|1560.36|1562.92|1560.12|1564.33|1561.53|1562.68|1559.88|0
1643873400000|2022-02-03 07:30:00|1563.27|1560.47|1563.62|1560.82|1564.09|1561.29|1562.45|1559.65|0
1643873700000|2022-02-03 07:35:00|1564.09|1561.29|1564.8|1562|1565.51|1562.71|1563.62|1560.82|0
1643874000000|2022-02-03 07:40:00|1564.91|1562.11|1566.09|1563.29|1566.09|1563.29|1563.62|1560.82|0
1643874300000|2022-02-03 07:45:00|1565.98|1563.18|1566.92|1564.12|1568.09|1565.29|1565.98|1563.18|0
1643874600000|2022-02-03 07:50:00|1567.15|1564.35|1568.33|1565.53|1568.33|1565.53|1565.97|1563.17|0
1643874900000|2022-02-03 07:55:00|1569.03|1566.23|1569.5|1566.7|1570.21|1567.41|1569.03|1566.23|0
1643875200000|2022-02-03 08:00:00|1569.74|1566.94|1569.62|1566.82|1571.15|1568.35|1567.03|1564.23|0
1643875500000|2022-02-03 08:05:00|1569.3|1566.9|1566.48|1564.08|1570.72|1568.32|1566.24|1563.84|0
1643875800000|2022-02-03 08:10:00|1566.24|1563.84|1566.71|1564.31|1567.89|1565.49|1565.3|1562.9|0
1643876100000|2022-02-03 08:15:00|1566.47|1564.07|1567.42|1565.02|1571.42|1569.02|1565.77|1563.37|0
1643876400000|2022-02-03 08:20:00|1567.41|1565.01|1566.11|1563.71|1572.08|1569.68|1564.34|1561.94|0
1643876700000|2022-02-03 08:25:00|1566.35|1563.95|1565.17|1562.77|1568.23|1565.83|1564.46|1562.06|0
1643877000000|2022-02-03 08:30:00|1564.93|1562.53|1566.58|1564.18|1567.76|1565.36|1564.93|1562.53|0
1643877300000|2022-02-03 08:35:00|1566.46|1564.06|1566.22|1563.82|1566.82|1564.42|1564.7|1562.3|0
1643877600000|2022-02-03 08:40:00|1566.34|1563.94|1565.87|1563.47|1567.76|1565.36|1564.93|1562.53|0
1643877900000|2022-02-03 08:45:00|1565.64|1563.24|1566.1|1563.7|1567.99|1565.59|1565.64|1563.24|0
1643878200000|2022-02-03 08:50:00|1566.22|1563.82|1566.57|1564.17|1567.39|1564.99|1566.1|1563.7|0
1643878500000|2022-02-03 08:55:00|1566.69|1564.29|1567.75|1565.35|1568.46|1566.06|1566.34|1563.94|0
1643878800000|2022-02-03 09:00:00|1567.39|1564.99|1565.04|1562.64|1568.69|1566.29|1564.45|1562.05|0
1643879100000|2022-02-03 09:05:00|1565.16|1562.76|1564.09|1561.69|1565.39|1562.99|1563.27|1560.87|0
1643879400000|2022-02-03 09:10:00|1564.22|1561.82|1565.86|1563.46|1566.33|1563.93|1563.27|1560.87|0
1643879700000|2022-02-03 09:15:00|1565.74|1563.34|1567.51|1565.11|1567.98|1565.58|1564.92|1562.52|0
1643880000000|2022-02-03 09:20:00|1567.74|1565.34|1567.27|1564.87|1568.21|1565.81|1565.62|1563.22|0
1643880300000|2022-02-03 09:25:00|1567.51|1565.11|1564.21|1561.81|1567.51|1565.11|1563.98|1561.58|0
1643880600000|2022-02-03 09:30:00|1564.09|1561.69|1564.21|1561.81|1565.15|1562.75|1564.09|1561.69|0
1643880900000|2022-02-03 09:35:00|1563.97|1561.57|1562.33|1559.93|1563.97|1561.57|1561.38|1558.98|0
1643881200000|2022-02-03 09:40:00|1562.09|1559.69|1558.32|1555.92|1562.09|1559.69|1556.44|1554.04|0
1643881500000|2022-02-03 09:45:00|1558.09|1555.69|1560.55|1558.15|1561.62|1559.22|1558.09|1555.69|0
1643881800000|2022-02-03 09:50:00|1560.44|1558.04|1557.15|1554.75|1561.62|1559.22|1557.15|1554.75|0
1643882100000|2022-02-03 09:55:00|1556.68|1554.28|1555.26|1552.86|1557.62|1555.22|1553.85|1551.45|0
1643882400000|2022-02-03 10:00:00|1555.03|1552.63|1556.67|1554.27|1556.67|1554.27|1553.85|1551.45|0
1643882700000|2022-02-03 10:05:00|1556.44|1554.04|1558.55|1556.15|1559.49|1557.09|1555.97|1553.57|0
1643883000000|2022-02-03 10:10:00|1558.79|1556.39|1558.08|1555.68|1560.44|1558.04|1557.38|1554.98|0
1643883300000|2022-02-03 10:15:00|1558.32|1555.92|1560.2|1557.8|1560.43|1558.03|1558.2|1555.8|0
1643883600000|2022-02-03 10:20:00|1560.43|1558.03|1556.67|1554.27|1560.9|1558.5|1556.43|1554.03|0
1643883900000|2022-02-03 10:25:00|1556.43|1554.03|1557.14|1554.74|1559.26|1556.86|1555.96|1553.56|0
1643884200000|2022-02-03 10:30:00|1556.9|1554.5|1558.31|1555.91|1558.78|1556.38|1556.9|1554.5|0
1643884500000|2022-02-03 10:35:00|1558.66|1556.26|1556.9|1554.5|1558.66|1556.26|1555.73|1553.33|0
1643884800000|2022-02-03 10:40:00|1556.67|1554.27|1557.13|1554.73|1557.6|1555.2|1555.96|1553.56|0
1643885100000|2022-02-03 10:45:00|1557.25|1554.85|1555.96|1553.56|1557.84|1555.44|1555.72|1553.32|0
1643885400000|2022-02-03 10:50:00|1555.83|1553.43|1554.54|1552.14|1556.19|1553.79|1554.31|1551.91|0
1643885700000|2022-02-03 10:55:00|1554.31|1551.91|1554.54|1552.14|1555.01|1552.61|1552.43|1550.03|0
1643886000000|2022-02-03 11:00:00|1554.78|1552.38|1555.01|1552.61|1556.42|1554.02|1552.19|1549.79|0
1643886300000|2022-02-03 11:05:00|1555.13|1552.73|1558.07|1555.67|1559.48|1557.08|1555.01|1552.61|0
1643886600000|2022-02-03 11:10:00|1558.42|1556.02|1554.78|1552.38|1558.42|1556.02|1554.78|1552.38|0
1643886900000|2022-02-03 11:15:00|1554.54|1552.14|1553.65|1551.25|1555.52|1553.12|1552.59|1550.19|0
1643887200000|2022-02-03 11:20:00|1553.88|1551.48|1552.24|1549.84|1553.88|1551.48|1552|1549.6|0
1643887500000|2022-02-03 11:25:00|1552.35|1549.95|1553.41|1551.01|1554.11|1551.71|1551.3|1548.9|0
1643887800000|2022-02-03 11:30:00|1553.52|1551.12|1552|1549.6|1553.88|1551.48|1551.3|1548.9|0
1643888100000|2022-02-03 11:35:00|1551.77|1549.37|1552.23|1549.83|1553.41|1551.01|1551.53|1549.13|0
1643888400000|2022-02-03 11:40:00|1552.35|1549.95|1555.05|1552.65|1555.28|1552.88|1552.23|1549.83|0
1643888700000|2022-02-03 11:45:00|1555.28|1552.88|1556.22|1553.82|1556.45|1554.05|1554.34|1551.94|0
1643889000000|2022-02-03 11:50:00|1556.1|1553.7|1557.39|1554.99|1557.86|1555.46|1555.75|1553.35|0
1643889300000|2022-02-03 11:55:00|1557.27|1554.87|1559.5|1557.1|1559.74|1557.34|1557.16|1554.76|0
1643889600000|2022-02-03 12:00:00|1559.03|1556.63|1554.1|1551.7|1559.97|1557.57|1554.1|1551.7|0
1643889900000|2022-02-03 12:05:00|1553.98|1551.58|1556.45|1554.05|1556.68|1554.28|1553.63|1551.23|0
1643890200000|2022-02-03 12:10:00|1556.21|1553.81|1559.03|1556.63|1559.27|1556.87|1556.09|1553.69|0
1643890500000|2022-02-03 12:15:00|1558.33|1555.93|1560.41|1558.01|1560.64|1558.24|1556.17|1553.77|0
1643890800000|2022-02-03 12:20:00|1560.28|1557.88|1558.76|1556.36|1560.64|1558.24|1558.52|1556.12|0
1643891100000|2022-02-03 12:25:00|1558.52|1556.12|1559.46|1557.06|1559.7|1557.3|1556.4|1554|0
1643891400000|2022-02-03 12:30:00|1559.57|1557.17|1559.17|1556.77|1559.88|1557.48|1556.82|1554.42|0
1643891700000|2022-02-03 12:35:00|1559.05|1556.65|1566.7|1564.3|1567.17|1564.77|1558.35|1555.95|0
1643892000000|2022-02-03 12:40:00|1567.28|1564.88|1563.87|1561.47|1567.75|1565.35|1563.4|1561|0
1643892300000|2022-02-03 12:45:00|1563.99|1561.59|1563.87|1561.47|1566.1|1563.7|1563.17|1560.77|0
1643892600000|2022-02-03 12:50:00|1563.4|1561|1566.93|1564.53|1568.81|1566.41|1563.4|1561|0
1643892900000|2022-02-03 12:55:00|1566.23|1563.83|1564.34|1561.94|1566.23|1563.83|1563.17|1560.77|0
1643893200000|2022-02-03 13:00:00|1563.64|1561.24|1562.46|1560.06|1564.11|1561.71|1558.93|1556.53|0
1643893500000|2022-02-03 13:05:00|1562.69|1560.29|1560.37|1557.97|1563.51|1561.11|1560.11|1557.71|0
1643893800000|2022-02-03 13:10:00|1559.9|1557.5|1557.78|1555.38|1560.84|1558.44|1556.37|1553.97|0
1643894100000|2022-02-03 13:15:00|1558.01|1555.61|1560.6|1558.2|1561.31|1558.91|1557.78|1555.38|0
1643894400000|2022-02-03 13:20:00|1559.89|1557.49|1559.54|1557.14|1561.31|1558.91|1558.01|1555.61|0
1643894700000|2022-02-03 13:25:00|1559.42|1557.02|1557.89|1555.49|1560.95|1558.55|1557.65|1555.25|0
1643895000000|2022-02-03 13:30:00|1558.83|1556.43|1558.95|1556.55|1561.89|1559.49|1557.77|1555.37|0
1643895300000|2022-02-03 13:35:00|1558.83|1556.43|1556.47|1554.07|1560.13|1557.73|1554.95|1552.55|0
1643895600000|2022-02-03 13:40:00|1556.24|1553.84|1548.84|1546.44|1558.48|1556.08|1548.37|1545.97|0
1643895900000|2022-02-03 13:45:00|1549.07|1546.67|1544.84|1542.44|1550.95|1548.55|1544.61|1542.21|0
1643896200000|2022-02-03 13:50:00|1544.72|1542.32|1543.43|1541.03|1545.78|1543.38|1542.26|1539.86|0
1643896500000|2022-02-03 13:55:00|1543.9|1541.5|1541.02|1538.62|1545.08|1542.68|1541.02|1538.62|0
1643896800000|2022-02-03 14:00:00|1540.79|1538.39|1539.14|1536.74|1541.73|1539.33|1537.5|1535.1|0
1643897100000|2022-02-03 14:05:00|1539.38|1536.98|1545.89|1543.49|1546.83|1544.43|1538.2|1535.8|0
1643897400000|2022-02-03 14:10:00|1546|1543.6|1545.18|1542.78|1546.82|1544.42|1544.01|1541.61|0
1643897700000|2022-02-03 14:15:00|1544.71|1542.31|1543.3|1540.9|1545.88|1543.48|1543.18|1540.78|0
1643898000000|2022-02-03 14:20:00|1543.53|1541.13|1544.12|1541.72|1545.88|1543.48|1542.13|1539.73|0
1643898300000|2022-02-03 14:25:00|1544.24|1541.84|1543.77|1541.37|1546.23|1543.83|1541.3|1538.9|0
1643898600000|2022-02-03 14:30:00|1544|1541.6|1538.6|1536.2|1547.99|1545.59|1535.55|1533.15|0
1643898900000|2022-02-03 14:35:00|1540.01|1537.61|1555.02|1552.62|1555.02|1552.62|1538.84|1536.44|0
1643899200000|2022-02-03 14:40:00|1554.44|1552.04|1547.31|1544.91|1555.85|1553.45|1545.43|1543.03|0
1643899500000|2022-02-03 14:45:00|1547.18|1544.78|1538.38|1535.98|1547.18|1544.78|1538.38|1535.98|0
1643899800000|2022-02-03 14:50:00|1538.85|1536.45|1536.82|1534.42|1545.19|1542.79|1535.18|1532.78|0
1643900100000|2022-02-03 14:55:00|1536.59|1534.19|1537.4|1535|1542.22|1539.82|1535.18|1532.78|0
1643900400000|2022-02-03 15:00:00|1537.52|1535.12|1542.1|1539.7|1546.68|1544.28|1535.65|1533.25|0
1643900700000|2022-02-03 15:05:00|1542.22|1539.82|1544.09|1541.69|1549.97|1547.57|1537.87|1535.47|0
1643901000000|2022-02-03 15:10:00|1546.21|1543.81|1550.78|1548.38|1551.14|1548.74|1541.75|1539.35|0
1643901300000|2022-02-03 15:15:00|1550.55|1548.15|1554.35|1551.95|1555.43|1553.03|1549.26|1546.86|0
1643901600000|2022-02-03 15:20:00|1554.82|1552.42|1550.82|1548.42|1560.47|1558.07|1550.35|1547.95|0
1643901900000|2022-02-03 15:25:00|1551.53|1549.13|1557.88|1555.48|1557.88|1555.48|1550.7|1548.3|0
1643902200000|2022-02-03 15:30:00|1557.41|1555.01|1555.52|1553.12|1561.41|1559.01|1552.94|1550.54|0
1643902500000|2022-02-03 15:35:00|1556.11|1553.71|1556.93|1554.53|1558.35|1555.95|1553.05|1550.65|0
1643902800000|2022-02-03 15:40:00|1556.23|1553.83|1556.46|1554.06|1560.7|1558.3|1555.52|1553.12|0
1643903100000|2022-02-03 15:45:00|1557.4|1555|1549.28|1546.88|1558.34|1555.94|1548.58|1546.18|0
1643903400000|2022-02-03 15:50:00|1549.88|1547.48|1554.81|1552.41|1555.52|1553.12|1549.88|1547.48|0
1643903700000|2022-02-03 15:55:00|1554.93|1552.53|1551.21|1548.81|1557.87|1555.47|1549.33|1546.93|0
1643904000000|2022-02-03 16:00:00|1551.45|1549.05|1549.33|1546.93|1551.92|1549.52|1545.09|1542.69|0
1643904300000|2022-02-03 16:05:00|1549.44|1547.04|1554.39|1551.99|1556.86|1554.46|1549.09|1546.69|0
1643904600000|2022-02-03 16:10:00|1553.57|1551.17|1559.2|1556.8|1561.08|1558.68|1552.62|1550.22|0
1643904900000|2022-02-03 16:15:00|1559.43|1557.03|1557.31|1554.91|1559.9|1557.5|1556.13|1553.73|0
1643905200000|2022-02-03 16:20:00|1557.78|1555.38|1549.07|1546.67|1557.78|1555.38|1547.89|1545.49|0
1643905500000|2022-02-03 16:25:00|1548.83|1546.43|1547.19|1544.79|1551.42|1549.02|1543.89|1541.49|0
1643905800000|2022-02-03 16:30:00|1547.66|1545.26|1543.89|1541.49|1549.3|1546.9|1543.18|1540.78|0
1643906100000|2022-02-03 16:35:00|1543.66|1541.26|1543.64|1541.24|1547.18|1544.78|1543.4|1541|0
1643906400000|2022-02-03 16:40:00|1543.75|1541.35|1544.58|1542.18|1545.4|1543|1541.29|1538.89|0
1643906700000|2022-02-03 16:45:00|1544.34|1541.94|1542.88|1540.48|1546.22|1543.82|1541.94|1539.54|0
1643907000000|2022-02-03 16:50:00|1542.99|1540.59|1541.65|1539.25|1546.7|1544.3|1540.48|1538.08|0
1643907300000|2022-02-03 16:55:00|1541.76|1539.36|1535.78|1533.38|1544.24|1541.84|1535.78|1533.38|0
1643907600000|2022-02-03 17:00:00|1536.13|1533.73|1530.36|1527.96|1539.75|1537.35|1529.66|1527.26|0
1643907900000|2022-02-03 17:05:00|1530.6|1528.2|1534.12|1531.72|1534.35|1531.95|1529.89|1527.49|0
1643908200000|2022-02-03 17:10:00|1533.18|1530.78|1538.06|1535.66|1538.3|1535.9|1531.65|1529.25|0
1643908500000|2022-02-03 17:15:00|1537.83|1535.43|1528.91|1526.51|1537.83|1535.43|1528.91|1526.51|0
1643908800000|2022-02-03 17:20:00|1527.5|1525.1|1535.48|1533.08|1536.18|1533.78|1527.5|1525.1|0
1643909100000|2022-02-03 17:25:00|1535.71|1533.31|1535.71|1533.31|1537.82|1535.42|1534.3|1531.9|0
1643909400000|2022-02-03 17:30:00|1535.01|1532.61|1534.3|1531.9|1537.59|1535.19|1530.78|1528.38|0
1643909700000|2022-02-03 17:35:00|1534.65|1532.25|1537.59|1535.19|1539.93|1537.53|1534.3|1531.9|0
1643910000000|2022-02-03 17:40:00|1537.82|1535.42|1532.89|1530.49|1539.58|1537.18|1532.89|1530.49|0
1643910300000|2022-02-03 17:45:00|1531.95|1529.55|1529.61|1527.21|1534.41|1532.01|1527.26|1524.86|0
1643910600000|2022-02-03 17:50:00|1530.08|1527.68|1530.42|1528.02|1532.77|1530.37|1529.37|1526.97|0
1643910900000|2022-02-03 17:55:00|1530.19|1527.79|1533.59|1531.19|1535|1532.6|1528.67|1526.27|0
1643911200000|2022-02-03 18:00:00|1533.23|1530.83|1528.9|1526.5|1533.59|1531.19|1527.96|1525.56|0
1643911500000|2022-02-03 18:05:00|1528.66|1526.26|1527.49|1525.09|1532.65|1530.25|1527.26|1524.86|0
1643911800000|2022-02-03 18:10:00|1526.08|1523.68|1530.44|1528.04|1530.8|1528.4|1525.61|1523.21|0
1643912100000|2022-02-03 18:15:00|1530.8|1528.4|1531.74|1529.34|1534.08|1531.68|1529.97|1527.57|0
1643912400000|2022-02-03 18:20:00|1531.62|1529.22|1537.13|1534.73|1538.42|1536.02|1530.91|1528.51|0
1643912700000|2022-02-03 18:25:00|1537.37|1534.97|1534.78|1532.38|1537.84|1535.44|1533.72|1531.32|0
1643913000000|2022-02-03 18:30:00|1535.02|1532.62|1538.3|1535.9|1540.89|1538.49|1534.32|1531.92|0
1643913300000|2022-02-03 18:35:00|1538.07|1535.67|1534.31|1531.91|1538.18|1535.78|1532.2|1529.8|0
1643913600000|2022-02-03 18:40:00|1534.78|1532.38|1534.08|1531.68|1536.19|1533.79|1533.49|1531.09|0
1643913900000|2022-02-03 18:45:00|1535.02|1532.62|1536.66|1534.26|1537.83|1535.43|1534.08|1531.68|0
1643914200000|2022-02-03 18:50:00|1536.54|1534.14|1533.14|1530.74|1536.89|1534.49|1532.2|1529.8|0
1643914500000|2022-02-03 18:55:00|1533.61|1531.21|1534.07|1531.67|1535.48|1533.08|1531.73|1529.33|0
1643914800000|2022-02-03 19:00:00|1533.84|1531.44|1537.36|1534.96|1538.77|1536.37|1532.2|1529.8|0
1643915100000|2022-02-03 19:05:00|1537.24|1534.84|1537.47|1535.07|1539.71|1537.31|1535.95|1533.55|0
1643915400000|2022-02-03 19:10:00|1537.36|1534.96|1534.18|1531.78|1538.53|1536.13|1533.6|1531.2|0
1643915700000|2022-02-03 19:15:00|1534.77|1532.37|1536.18|1533.78|1537.47|1535.07|1534.65|1532.25|0
1643916000000|2022-02-03 19:20:00|1535.95|1533.55|1534.77|1532.37|1537.59|1535.19|1533.83|1531.43|0
1643916300000|2022-02-03 19:25:00|1534.54|1532.14|1530.08|1527.68|1535.48|1533.08|1527.73|1525.33|0
1643916600000|2022-02-03 19:30:00|1529.96|1527.56|1529.1|1526.7|1530.31|1527.91|1525.62|1523.22|0
1643916900000|2022-02-03 19:35:00|1530.04|1527.64|1522.77|1520.37|1530.51|1528.11|1521.84|1519.44|0
1643917200000|2022-02-03 19:40:00|1522.54|1520.14|1515.04|1512.64|1522.54|1520.14|1514.58|1512.18|0
1643917500000|2022-02-03 19:45:00|1515.75|1513.35|1516.22|1513.82|1517.62|1515.22|1513.64|1511.24|0
1643917800000|2022-02-03 19:50:00|1516.1|1513.7|1517.16|1514.76|1517.86|1515.46|1515.29|1512.89|0
1643918100000|2022-02-03 19:55:00|1517.39|1514.99|1519.03|1516.63|1521.13|1518.73|1516.69|1514.29|0
1643918400000|2022-02-03 20:00:00|1519.26|1516.86|1514.35|1511.95|1521.84|1519.44|1512.95|1510.55|0
1643918700000|2022-02-03 20:05:00|1514.82|1512.42|1514.82|1512.42|1518.32|1515.92|1513.88|1511.48|0
1643919000000|2022-02-03 20:10:00|1514.58|1512.18|1519.96|1517.56|1520.43|1518.03|1514.11|1511.71|0
1643919300000|2022-02-03 20:15:00|1519.73|1517.33|1524.43|1522.03|1524.87|1522.47|1519.73|1517.33|0
1643919600000|2022-02-03 20:20:00|1523.97|1521.57|1523.96|1521.56|1528.88|1526.48|1523.73|1521.33|0
1643919900000|2022-02-03 20:25:00|1523.73|1521.33|1522.2|1519.8|1523.96|1521.56|1519.28|1516.88|0
1643920200000|2022-02-03 20:30:00|1521.86|1519.46|1511.09|1508.69|1521.86|1519.46|1511.09|1508.69|0
1643920500000|2022-02-03 20:35:00|1510.63|1508.23|1510.27|1507.87|1513.43|1511.03|1507.82|1505.42|0
1643920800000|2022-02-03 20:40:00|1509.92|1507.52|1511.56|1509.16|1515.07|1512.67|1508.99|1506.59|0
1643921100000|2022-02-03 20:45:00|1510.16|1507.76|1505.71|1503.31|1510.16|1507.76|1503.84|1501.44|0
1643921400000|2022-02-03 20:50:00|1505.48|1503.08|1496.84|1494.44|1505.48|1503.08|1495.67|1493.27|0
1643921700000|2022-02-03 20:55:00|1498.47|1496.07|1501.24|1498.84|1510.85|1508.45|1498.24|1495.84|0
1643922000000|2022-02-03 21:00:00|1502.4|1500|1534.53|1532.13|1537.27|1534.87|1502.4|1500|0
1643922300000|2022-02-03 21:05:00|1534.88|1532.48|1527.31|1524.91|1535.74|1533.34|1524.62|1522.22|0
1643922600000|2022-02-03 21:10:00|1528.01|1525.61|1531.18|1528.78|1531.52|1529.12|1524.85|1522.45|0
1643922900000|2022-02-03 21:15:00|1530.55|1527.75|1546.39|1543.59|1547.21|1544.41|1529.85|1527.05|0
1643923200000|2022-02-03 21:20:00|1546.5|1543.7|1543.81|1541.01|1547.09|1544.29|1543.34|1540.54|0
1643923500000|2022-02-03 21:25:00|1543.34|1540.54|1544.86|1542.06|1545.68|1542.88|1541.46|1538.66|0
1643923800000|2022-02-03 21:30:00|1544.74|1541.94|1544.98|1542.18|1547.56|1544.76|1544.51|1541.71|0
1643924100000|2022-02-03 21:35:00|1544.86|1542.06|1547.56|1544.76|1547.56|1544.76|1544.27|1541.47|0
1643924400000|2022-02-03 21:40:00|1547.79|1544.99|1548.84|1546.04|1549.67|1546.87|1546.15|1543.35|0
1643924700000|2022-02-03 21:45:00|1548.97|1546.17|1547.32|1544.52|1548.97|1546.17|1547.09|1544.29|0
1643925000000|2022-02-03 21:50:00|1547.2|1544.4|1552.25|1549.45|1552.25|1549.45|1545.68|1542.88|0
1643925300000|2022-02-03 21:55:00|1552.02|1549.22|1551.79|1548.99|1553.9|1551.1|1550.72|1547.92|0
1643925600000|2022-02-03 22:00:00|1552|1549.2|1550.49|1547.69|1552|1549.2|1549.77|1546.97|0
1643925900000|2022-02-03 22:05:00|1550.53|1547.73|1548.16|1545.36|1550.53|1547.73|1548.16|1545.36|0
1643926200000|2022-02-03 22:10:00|1548.27|1545.47|1547.31|1544.51|1548.27|1545.47|1546.52|1543.72|0
1643926500000|2022-02-03 22:15:00|1547.33|1544.53|1545.56|1542.76|1547.62|1544.82|1545.56|1542.76|0
1643926800000|2022-02-03 22:20:00|1545.74|1542.94|1544.84|1542.04|1545.9|1543.1|1544.74|1541.94|0
1643927100000|2022-02-03 22:25:00|1544.95|1542.15|1542.55|1539.75|1544.95|1542.15|1542.38|1539.58|0
1643927400000|2022-02-03 22:30:00|1542.51|1539.71|1544.97|1542.17|1544.97|1542.17|1542.48|1539.68|0
1643927700000|2022-02-03 22:35:00|1544.8|1542|1543.34|1540.54|1547.71|1544.91|1543.23|1540.43|0
1643928000000|2022-02-03 22:40:00|1543.57|1540.77|1545.94|1543.14|1547.44|1544.64|1543.57|1540.77|0
1643928300000|2022-02-03 22:45:00|1545.97|1543.17|1544.02|1541.22|1546.17|1543.37|1543.79|1540.99|0
1643928600000|2022-02-03 22:50:00|1543.99|1541.19|1546.48|1543.68|1546.61|1543.81|1543.89|1541.09|0
1643928900000|2022-02-03 22:55:00|1546.44|1543.64|1547.87|1545.07|1548|1545.2|1546.31|1543.51|0
1643929200000|2022-02-03 23:00:00|1547.48|1544.68|1546.36|1543.56|1547.65|1544.85|1542.61|1539.81|0
1643929500000|2022-02-03 23:05:00|1546.71|1543.91|1548.01|1545.21|1549.65|1546.85|1546.71|1543.91|0
1643929800000|2022-02-03 23:10:00|1548.35|1545.55|1548.35|1545.55|1551.06|1548.26|1547.41|1544.61|0
1643930100000|2022-02-03 23:15:00|1548.24|1545.44|1551.87|1549.07|1552.58|1549.78|1548.12|1545.32|0
1643930400000|2022-02-03 23:20:00|1552|1549.2|1551.06|1548.26|1552.94|1550.14|1550.35|1547.55|0
1643930700000|2022-02-03 23:25:00|1551.53|1548.73|1548.94|1546.14|1551.53|1548.73|1548.47|1545.67|0
1643931000000|2022-02-03 23:30:00|1549.18|1546.38|1551.17|1548.37|1551.52|1548.72|1549.18|1546.38|0
1643931300000|2022-02-03 23:35:00|1551.05|1548.25|1551.52|1548.72|1551.76|1548.96|1549.17|1546.37|0
1643931600000|2022-02-03 23:40:00|1551.64|1548.84|1550.69|1547.89|1552.34|1549.54|1549.05|1546.25|0
1643931900000|2022-02-03 23:45:00|1550.46|1547.66|1551.52|1548.72|1553.4|1550.6|1550.46|1547.66|0
1643932200000|2022-02-03 23:50:00|1551.28|1548.48|1549.05|1546.25|1551.52|1548.72|1548.47|1545.67|0
1643932500000|2022-02-03 23:55:00|1549.4|1546.6|1548.46|1545.66|1549.4|1546.6|1547.52|1544.72|0
1643932800000|2022-02-04 00:00:00|1549.28|1546.48|1551.05|1548.25|1551.28|1548.48|1546.82|1544.02|0
1643933100000|2022-02-04 00:05:00|1551.28|1548.48|1552.1|1549.3|1552.45|1549.65|1549.17|1546.37|0
1643933400000|2022-02-04 00:10:00|1552.22|1549.42|1551.28|1548.48|1552.92|1550.12|1551.04|1548.24|0
1643933700000|2022-02-04 00:15:00|1551.63|1548.83|1550.45|1547.65|1552.22|1549.42|1549.63|1546.83|0
1643934000000|2022-02-04 00:20:00|1550.34|1547.54|1550.34|1547.54|1551.51|1548.71|1549.87|1547.07|0
1643934300000|2022-02-04 00:25:00|1550.57|1547.77|1549.16|1546.36|1551.51|1548.71|1548.46|1545.66|0
1643934600000|2022-02-04 00:30:00|1549.63|1546.83|1545.99|1543.19|1549.63|1546.83|1545.64|1542.84|0
1643934900000|2022-02-04 00:35:00|1545.87|1543.07|1545.4|1542.6|1547.63|1544.83|1545.4|1542.6|0
1643935200000|2022-02-04 00:40:00|1545.64|1542.84|1546.1|1543.3|1546.81|1544.01|1545.17|1542.37|0
1643935500000|2022-02-04 00:45:00|1546.22|1543.42|1547.75|1544.95|1548.69|1545.89|1546.1|1543.3|0
1643935800000|2022-02-04 00:50:00|1547.51|1544.71|1547.75|1544.95|1548.69|1545.89|1546.92|1544.12|0
1643936100000|2022-02-04 00:55:00|1547.28|1544.48|1547.98|1545.18|1548.45|1545.65|1547.28|1544.48|0
1643936400000|2022-02-04 01:00:00|1547.51|1544.71|1547.04|1544.24|1548.56|1545.76|1544.69|1541.89|0
1643936700000|2022-02-04 01:05:00|1546.8|1544|1544.22|1541.42|1546.8|1544|1543.52|1540.72|0
1643937000000|2022-02-04 01:10:00|1544.1|1541.3|1543.28|1540.48|1544.22|1541.42|1541.99|1539.19|0
1643937300000|2022-02-04 01:15:00|1543.52|1540.72|1540.93|1538.13|1544.69|1541.89|1540.46|1537.66|0
1643937600000|2022-02-04 01:20:00|1540.7|1537.9|1540.93|1538.13|1541.64|1538.84|1539.76|1536.96|0
1643937900000|2022-02-04 01:25:00|1541.17|1538.37|1542.34|1539.54|1543.04|1540.24|1539.17|1536.37|0
1643938200000|2022-02-04 01:30:00|1542.81|1540.01|1539.76|1536.96|1543.28|1540.48|1539.76|1536.96|0
1643938500000|2022-02-04 01:35:00|1539.99|1537.19|1537.76|1534.96|1540.93|1538.13|1537.64|1534.84|0
1643938800000|2022-02-04 01:40:00|1537.64|1534.84|1537.41|1534.61|1538.93|1536.13|1536.7|1533.9|0
1643939100000|2022-02-04 01:45:00|1537.64|1534.84|1536.58|1533.78|1537.64|1534.84|1533.65|1530.85|0
1643939400000|2022-02-04 01:50:00|1536.7|1533.9|1537.64|1534.84|1537.87|1535.07|1536.35|1533.55|0
1643939700000|2022-02-04 01:55:00|1537.52|1534.72|1536.34|1533.54|1538.11|1535.31|1536|1533.2|0
1643940000000|2022-02-04 02:00:00|1536.58|1533.78|1537.75|1534.95|1537.87|1535.07|1536.46|1533.66|0
1643940300000|2022-02-04 02:05:00|1537.64|1534.84|1540.22|1537.42|1540.45|1537.65|1537.51|1534.71|0
1643940600000|2022-02-04 02:10:00|1540.45|1537.65|1541.39|1538.59|1543.03|1540.23|1540.45|1537.65|0
1643940900000|2022-02-04 02:15:00|1541.27|1538.47|1543.97|1541.17|1544.2|1541.4|1541.15|1538.35|0
1643941200000|2022-02-04 02:20:00|1544.2|1541.4|1542.56|1539.76|1544.91|1542.11|1542.32|1539.52|0
1643941500000|2022-02-04 02:25:00|1542.44|1539.64|1543.84|1541.04|1543.97|1541.17|1542.09|1539.29|0
1643941800000|2022-02-04 02:30:00|1543.73|1540.93|1545.61|1542.81|1545.61|1542.81|1543.26|1540.46|0
1643942100000|2022-02-04 02:35:00|1545.37|1542.57|1544.43|1541.63|1545.37|1542.57|1543.73|1540.93|0
1643942400000|2022-02-04 02:40:00|1544.67|1541.87|1543.26|1540.46|1545.14|1542.34|1543.26|1540.46|0
1643942700000|2022-02-04 02:45:00|1543.49|1540.69|1543.49|1540.69|1543.49|1540.69|1542.79|1539.99|0
1643943000000|2022-02-04 02:50:00|1543.73|1540.93|1543.96|1541.16|1544.67|1541.87|1542.55|1539.75|0
1643943300000|2022-02-04 02:55:00|1543.84|1541.04|1542.32|1539.52|1543.84|1541.04|1542.32|1539.52|0
1643943600000|2022-02-04 03:00:00|1542.55|1539.75|1542.55|1539.75|1542.9|1540.1|1541.38|1538.58|0
1643943900000|2022-02-04 03:05:00|1542.78|1539.98|1544.07|1541.27|1544.54|1541.74|1542.78|1539.98|0
1643944200000|2022-02-04 03:10:00|1544.19|1541.39|1546.77|1543.97|1546.77|1543.97|1544.07|1541.27|0
1643944500000|2022-02-04 03:15:00|1546.3|1543.5|1546.07|1543.27|1547.01|1544.21|1545.6|1542.8|0
1643944800000|2022-02-04 03:20:00|1546.3|1543.5|1546.3|1543.5|1546.77|1543.97|1545.6|1542.8|0
1643945100000|2022-02-04 03:25:00|1546.18|1543.38|1545.36|1542.56|1546.3|1543.5|1544.66|1541.86|0
1643945400000|2022-02-04 03:30:00|1545.24|1542.44|1543.72|1540.92|1546.06|1543.26|1543.01|1540.21|0
1643945700000|2022-02-04 03:35:00|1543.83|1541.03|1545.12|1542.32|1545.36|1542.56|1543.72|1540.92|0
1643946000000|2022-02-04 03:40:00|1544.89|1542.09|1544.53|1541.73|1545.59|1542.79|1544.53|1541.73|0
1643946300000|2022-02-04 03:45:00|1544.65|1541.85|1544.89|1542.09|1545.83|1543.03|1544.65|1541.85|0
1643946600000|2022-02-04 03:50:00|1545|1542.2|1545.23|1542.43|1546.06|1543.26|1544.53|1541.73|0
1643946900000|2022-02-04 03:55:00|1545.12|1542.32|1545.47|1542.67|1546.06|1543.26|1545.12|1542.32|0
1643947200000|2022-02-04 04:00:00|1545.82|1543.02|1546.06|1543.26|1547|1544.2|1545.7|1542.9|0
1643947500000|2022-02-04 04:05:00|1546.17|1543.37|1545.35|1542.55|1546.29|1543.49|1545.12|1542.32|0
1643947800000|2022-02-04 04:10:00|1545.12|1542.32|1545.93|1543.13|1546.4|1543.6|1545.12|1542.32|0
1643948100000|2022-02-04 04:15:00|1546.05|1543.25|1546.52|1543.72|1546.99|1544.19|1546.05|1543.25|0
1643948400000|2022-02-04 04:20:00|1546.4|1543.6|1547.23|1544.43|1548.17|1545.37|1546.29|1543.49|0
1643948700000|2022-02-04 04:25:00|1546.99|1544.19|1547.46|1544.66|1548.4|1545.6|1546.99|1544.19|0
1643949000000|2022-02-04 04:30:00|1547.69|1544.89|1548.87|1546.07|1548.87|1546.07|1547.69|1544.89|0
1643949300000|2022-02-04 04:35:00|1549.1|1546.3|1548.87|1546.07|1550.28|1547.48|1548.4|1545.6|0
1643949600000|2022-02-04 04:40:00|1548.74|1545.94|1549.33|1546.53|1550.04|1547.24|1548.74|1545.94|0
1643949900000|2022-02-04 04:45:00|1548.86|1546.06|1549.57|1546.77|1550.04|1547.24|1548.74|1545.94|0
1643950200000|2022-02-04 04:50:00|1549.33|1546.53|1548.86|1546.06|1549.33|1546.53|1548.39|1545.59|0
1643950500000|2022-02-04 04:55:00|1549.1|1546.3|1550.27|1547.47|1550.27|1547.47|1548.39|1545.59|0
1643950800000|2022-02-04 05:00:00|1550.74|1547.94|1551.68|1548.88|1552.15|1549.35|1550.74|1547.94|0
1643951100000|2022-02-04 05:05:00|1551.91|1549.11|1551.44|1548.64|1552.85|1550.05|1551.21|1548.41|0
1643951400000|2022-02-04 05:10:00|1551.32|1548.52|1551.08|1548.28|1552.38|1549.58|1550.97|1548.17|0
1643951700000|2022-02-04 05:15:00|1550.97|1548.17|1552.85|1550.05|1554.5|1551.7|1550.97|1548.17|0
1643952000000|2022-02-04 05:20:00|1552.73|1549.93|1553.55|1550.75|1554.02|1551.22|1552.73|1549.93|0
1643952300000|2022-02-04 05:25:00|1553.79|1550.99|1552.38|1549.58|1554.49|1551.69|1551.67|1548.87|0
1643952600000|2022-02-04 05:30:00|1552.61|1549.81|1552.14|1549.34|1553.08|1550.28|1551.44|1548.64|0
1643952900000|2022-02-04 05:35:00|1552.38|1549.58|1552.61|1549.81|1552.84|1550.04|1550.97|1548.17|0
1643953200000|2022-02-04 05:40:00|1552.49|1549.69|1552.37|1549.57|1553.08|1550.28|1551.55|1548.75|0
1643953500000|2022-02-04 05:45:00|1552.14|1549.34|1552.37|1549.57|1552.37|1549.57|1551.2|1548.4|0
1643953800000|2022-02-04 05:50:00|1552.14|1549.34|1553.31|1550.51|1553.78|1550.98|1552.14|1549.34|0
1643954100000|2022-02-04 05:55:00|1553.42|1550.62|1554.72|1551.92|1555.19|1552.39|1553.42|1550.62|0
1643954400000|2022-02-04 06:00:00|1555.07|1552.27|1554.95|1552.15|1555.19|1552.39|1553.07|1550.27|0
1643954700000|2022-02-04 06:05:00|1554.72|1551.92|1555.66|1552.86|1555.66|1552.86|1554.72|1551.92|0
1643955000000|2022-02-04 06:10:00|1555.42|1552.62|1554.36|1551.56|1555.89|1553.09|1554.01|1551.21|0
1643955300000|2022-02-04 06:15:00|1554.25|1551.45|1555.19|1552.39|1555.19|1552.39|1553.78|1550.98|0
1643955600000|2022-02-04 06:20:00|1554.95|1552.15|1553.07|1550.27|1555.89|1553.09|1552.83|1550.03|0
1643955900000|2022-02-04 06:25:00|1552.95|1550.15|1553.07|1550.27|1554.24|1551.44|1552.24|1549.44|0
1643956200000|2022-02-04 06:30:00|1553.42|1550.62|1552.6|1549.8|1555.18|1552.38|1552.6|1549.8|0
1643956500000|2022-02-04 06:35:00|1552.47|1549.67|1553.18|1550.38|1554.01|1551.21|1552.13|1549.33|0
1643956800000|2022-02-04 06:40:00|1553.3|1550.5|1555.41|1552.61|1555.65|1552.85|1552.94|1550.14|0
1643957100000|2022-02-04 06:45:00|1555.53|1552.73|1555.18|1552.38|1555.88|1553.08|1554.82|1552.02|0
1643957400000|2022-02-04 06:50:00|1555.06|1552.26|1555.88|1553.08|1556.35|1553.55|1553.77|1550.97|0
1643957700000|2022-02-04 06:55:00|1556.12|1553.32|1554.94|1552.14|1556.35|1553.55|1554.47|1551.67|0
1643958000000|2022-02-04 07:00:00|1555.18|1552.38|1554.35|1551.55|1555.88|1553.08|1553.88|1551.08|0
1643958300000|2022-02-04 07:05:00|1554.23|1551.43|1556.82|1554.02|1557.05|1554.25|1553.76|1550.96|0
1643958600000|2022-02-04 07:10:00|1556.58|1553.78|1552.23|1549.43|1556.58|1553.78|1552.12|1549.32|0
1643958900000|2022-02-04 07:15:00|1552.12|1549.32|1549.53|1546.73|1553.06|1550.26|1549.06|1546.26|0
1643959200000|2022-02-04 07:20:00|1549.77|1546.97|1549.53|1546.73|1550|1547.2|1548.36|1545.56|0
1643959500000|2022-02-04 07:25:00|1549.77|1546.97|1549.11|1546.31|1550.94|1548.14|1548.59|1545.79|0
1643959800000|2022-02-04 07:30:00|1549.34|1546.54|1551.45|1548.65|1551.92|1549.12|1549.11|1546.31|0
1643960100000|2022-02-04 07:35:00|1551.33|1548.53|1547.32|1544.52|1551.45|1548.65|1547.08|1544.28|0
1643960400000|2022-02-04 07:40:00|1546.96|1544.16|1543.09|1540.29|1548.26|1545.46|1542.85|1540.05|0
1643960700000|2022-02-04 07:45:00|1542.85|1540.05|1545.2|1542.4|1546.14|1543.34|1542.85|1540.05|0
1643961000000|2022-02-04 07:50:00|1544.97|1542.17|1543.56|1540.76|1546.85|1544.05|1543.09|1540.29|0
1643961300000|2022-02-04 07:55:00|1543.79|1540.99|1544.73|1541.93|1546.14|1543.34|1542.02|1539.22|0
1643961600000|2022-02-04 08:00:00|1543.67|1540.87|1547.19|1544.39|1548.25|1545.45|1543.67|1540.87|0
1643961900000|2022-02-04 08:05:00|1547.11|1544.71|1547.11|1544.71|1550.17|1547.77|1544.76|1542.36|0
1643962200000|2022-02-04 08:10:00|1547.58|1545.18|1546.17|1543.77|1548.63|1546.23|1545.94|1543.54|0
1643962500000|2022-02-04 08:15:00|1546.4|1544|1548.52|1546.12|1551.34|1548.94|1545.7|1543.3|0
1643962800000|2022-02-04 08:20:00|1548.75|1546.35|1544.52|1542.12|1549.22|1546.82|1544.29|1541.89|0
1643963100000|2022-02-04 08:25:00|1544.64|1542.24|1539.59|1537.19|1544.76|1542.36|1539|1536.6|0
1643963400000|2022-02-04 08:30:00|1539.35|1536.95|1539.35|1536.95|1541|1538.6|1537.95|1535.55|0
1643963700000|2022-02-04 08:35:00|1539.12|1536.72|1538.06|1535.66|1539.59|1537.19|1537|1534.6|0
1643964000000|2022-02-04 08:40:00|1537.94|1535.54|1537.94|1535.54|1538.65|1536.25|1534.42|1532.02|0
1643964300000|2022-02-04 08:45:00|1537.58|1535.18|1533.95|1531.55|1537.94|1535.54|1533.25|1530.85|0
1643964600000|2022-02-04 08:50:00|1533.72|1531.32|1534.65|1532.25|1534.89|1532.49|1531.84|1529.44|0
1643964900000|2022-02-04 08:55:00|1534.77|1532.37|1537|1534.6|1538.17|1535.77|1534.77|1532.37|0
1643965200000|2022-02-04 09:00:00|1536.76|1534.36|1536.06|1533.66|1540.16|1537.76|1535.12|1532.72|0
1643965500000|2022-02-04 09:05:00|1536.29|1533.89|1533.71|1531.31|1537.23|1534.83|1533.48|1531.08|0
1643965800000|2022-02-04 09:10:00|1533.48|1531.08|1535.22|1532.82|1535.23|1532.83|1531.78|1529.38|0
1643966100000|2022-02-04 09:15:00|1535.69|1533.29|1534.04|1531.64|1537.56|1535.16|1533.1|1530.7|0
1643966400000|2022-02-04 09:20:00|1533.81|1531.41|1531.46|1529.06|1533.81|1531.41|1530.05|1527.65|0
1643966700000|2022-02-04 09:25:00|1531.69|1529.29|1533.8|1531.4|1535.68|1533.28|1528.88|1526.48|0
1643967000000|2022-02-04 09:30:00|1534.04|1531.64|1536.62|1534.22|1536.62|1534.22|1533.21|1530.81|0
1643967300000|2022-02-04 09:35:00|1536.73|1534.33|1537.09|1534.69|1538.73|1536.33|1535.68|1533.28|0
1643967600000|2022-02-04 09:40:00|1536.85|1534.45|1534.97|1532.57|1537.09|1534.69|1532.16|1529.76|0
1643967900000|2022-02-04 09:45:00|1535.21|1532.81|1535.21|1532.81|1537.09|1534.69|1535.21|1532.81|0
1643968200000|2022-02-04 09:50:00|1535.44|1533.04|1534.74|1532.34|1535.68|1533.28|1532.39|1529.99|0
1643968500000|2022-02-04 09:55:00|1534.5|1532.1|1530.75|1528.35|1534.5|1532.1|1530.28|1527.88|0
1643968800000|2022-02-04 10:00:00|1530.28|1527.88|1528.87|1526.47|1530.98|1528.58|1527.58|1525.18|0
1643969100000|2022-02-04 10:05:00|1528.64|1526.24|1524.65|1522.25|1528.64|1526.24|1523.71|1521.31|0
1643969400000|2022-02-04 10:10:00|1524.41|1522.01|1522.3|1519.9|1525.35|1522.95|1521.13|1518.73|0
1643969700000|2022-02-04 10:15:00|1522.07|1519.67|1519.72|1517.32|1522.54|1520.14|1519.02|1516.62|0
1643970000000|2022-02-04 10:20:00|1519.49|1517.09|1514.56|1512.16|1519.6|1517.2|1513.52|1511.12|0
1643970300000|2022-02-04 10:25:00|1514.45|1512.05|1515.15|1512.75|1518.43|1516.03|1514.45|1512.05|0
1643970600000|2022-02-04 10:30:00|1514.92|1512.52|1512.34|1509.94|1514.92|1512.52|1507.2|1504.8|0
1643970900000|2022-02-04 10:35:00|1513.16|1510.76|1511.75|1509.35|1514.68|1512.28|1510.71|1508.31|0
1643971200000|2022-02-04 10:40:00|1512.11|1509.71|1511.52|1509.12|1513.75|1511.35|1510|1507.6|0
1643971500000|2022-02-04 10:45:00|1510.94|1508.54|1509.54|1507.14|1512.92|1510.52|1507.31|1504.91|0
1643971800000|2022-02-04 10:50:00|1509.07|1506.67|1510|1507.6|1514.68|1512.28|1509.07|1506.67|0
1643972100000|2022-02-04 10:55:00|1511.4|1509|1513.04|1510.64|1513.98|1511.58|1506.26|1503.86|0
1643972400000|2022-02-04 11:00:00|1512.81|1510.41|1508.24|1505.84|1513.04|1510.64|1506.96|1504.56|0
1643972700000|2022-02-04 11:05:00|1506.96|1504.56|1502.29|1499.89|1509.3|1506.9|1501.12|1498.72|0
1643973000000|2022-02-04 11:10:00|1501.82|1499.42|1498.32|1495.92|1501.82|1499.42|1496.91|1494.51|0
1643973300000|2022-02-04 11:15:00|1497.61|1495.21|1498.39|1495.99|1500.18|1497.78|1495.98|1493.58|0
1643973600000|2022-02-04 11:20:00|1498.86|1496.46|1492.97|1490.57|1499.09|1496.69|1490.69|1488.29|0
1643973900000|2022-02-04 11:25:00|1493.44|1491.04|1500.28|1497.88|1502.15|1499.75|1493.44|1491.04|0
1643974200000|2022-02-04 11:30:00|1499.93|1497.53|1500.28|1497.88|1502.62|1500.22|1498.65|1496.25|0
1643974500000|2022-02-04 11:35:00|1500.16|1497.76|1504.48|1502.08|1505.53|1503.13|1497.95|1495.55|0
1643974800000|2022-02-04 11:40:00|1504.13|1501.73|1500.28|1497.88|1504.13|1501.73|1500.05|1497.65|0
1643975100000|2022-02-04 11:45:00|1500.16|1497.76|1495.61|1493.21|1500.28|1497.88|1494.45|1492.05|0
1643975400000|2022-02-04 11:50:00|1495.26|1492.86|1495.14|1492.74|1495.61|1493.21|1492.34|1489.94|0
1643975700000|2022-02-04 11:55:00|1495.38|1492.98|1489.31|1486.91|1495.84|1493.44|1489.31|1486.91|0
1643976000000|2022-02-04 12:00:00|1489.78|1487.38|1496.54|1494.14|1497.01|1494.61|1489.78|1487.38|0
1643976300000|2022-02-04 12:05:00|1496.77|1494.37|1497.24|1494.84|1498.17|1495.77|1493.74|1491.34|0
1643976600000|2022-02-04 12:10:00|1497.01|1494.61|1494.2|1491.8|1497.71|1495.31|1491.87|1489.47|0
1643976900000|2022-02-04 12:15:00|1494.08|1491.68|1497|1494.6|1497.24|1494.84|1492.57|1490.17|0
1643977200000|2022-02-04 12:20:00|1497.11|1494.71|1498.87|1496.47|1500.5|1498.1|1495.37|1492.97|0
1643977500000|2022-02-04 12:25:00|1499.1|1496.7|1502.71|1500.31|1502.84|1500.44|1498.87|1496.47|0
1643977800000|2022-02-04 12:30:00|1502.6|1500.2|1500.97|1498.57|1502.6|1500.2|1499.21|1496.81|0
1643978100000|2022-02-04 12:35:00|1501.43|1499.03|1503.41|1501.01|1503.77|1501.37|1500.97|1498.57|0
1643978400000|2022-02-04 12:40:00|1503.3|1500.9|1502.83|1500.43|1503.77|1501.37|1500.61|1498.21|0
1643978700000|2022-02-04 12:45:00|1502.94|1500.54|1510.31|1507.91|1511.01|1508.61|1502.94|1500.54|0
1643979000000|2022-02-04 12:50:00|1510.42|1508.02|1512.05|1509.65|1513.34|1510.94|1509.37|1506.97|0
1643979300000|2022-02-04 12:55:00|1512.17|1509.77|1512.17|1509.77|1514.98|1512.58|1511.24|1508.84|0
1643979600000|2022-02-04 13:00:00|1512.41|1510.01|1507.73|1505.33|1513.22|1510.82|1507.26|1504.86|0
1643979900000|2022-02-04 13:05:00|1507.61|1505.21|1507.84|1505.44|1509.24|1506.84|1506.33|1503.93|0
1643980200000|2022-02-04 13:10:00|1507.96|1505.56|1511.09|1508.69|1511.09|1508.69|1506.1|1503.7|0
1643980500000|2022-02-04 13:15:00|1510.86|1508.46|1502.83|1500.43|1511.2|1508.8|1502.83|1500.43|0
1643980800000|2022-02-04 13:20:00|1502.95|1500.55|1505.42|1503.02|1505.89|1503.49|1501.57|1499.17|0
1643981100000|2022-02-04 13:25:00|1504.84|1502.44|1504.72|1502.32|1509.52|1507.12|1504.14|1501.74|0
1643981400000|2022-02-04 13:30:00|1501.57|1499.17|1480.44|1478.04|1502.97|1500.57|1478|1475.6|0
1643981700000|2022-02-04 13:35:00|1480.1|1477.7|1491.72|1489.32|1492.78|1490.38|1478.71|1476.31|0
1643982000000|2022-02-04 13:40:00|1492.08|1489.68|1484.94|1482.54|1493.01|1490.61|1483.42|1481.02|0
1643982300000|2022-02-04 13:45:00|1485.52|1483.12|1490.3|1487.9|1493.1|1490.7|1485.41|1483.01|0
1643982600000|2022-02-04 13:50:00|1489.72|1487.32|1487.74|1485.34|1492.17|1489.77|1484.47|1482.07|0
1643982900000|2022-02-04 13:55:00|1487.27|1484.87|1481.9|1479.5|1489.01|1486.61|1481.78|1479.38|0
1643983200000|2022-02-04 14:00:00|1481.78|1479.38|1475.38|1472.98|1482.48|1480.08|1473.75|1471.35|0
1643983500000|2022-02-04 14:05:00|1475.15|1472.75|1482.37|1479.97|1483.53|1481.13|1474.91|1472.51|0
1643983800000|2022-02-04 14:10:00|1481.9|1479.5|1491.46|1489.06|1491.7|1489.3|1480.97|1478.57|0
1643984100000|2022-02-04 14:15:00|1492.16|1489.76|1495.08|1492.68|1497.77|1495.37|1490.76|1488.36|0
1643984400000|2022-02-04 14:20:00|1495.43|1493.03|1496.83|1494.43|1498|1495.6|1495.43|1493.03|0
1643984700000|2022-02-04 14:25:00|1497.53|1495.13|1499.63|1497.23|1503.84|1501.44|1497.53|1495.13|0
1643985000000|2022-02-04 14:30:00|1499.51|1497.11|1493.15|1490.75|1505.94|1503.54|1492.45|1490.05|0
1643985300000|2022-02-04 14:35:00|1493.49|1491.09|1494.32|1491.92|1497.82|1495.42|1488.71|1486.31|0
1643985600000|2022-02-04 14:40:00|1495.02|1492.62|1513.01|1510.61|1516.06|1513.66|1494.66|1492.26|0
1643985900000|2022-02-04 14:45:00|1512.54|1510.14|1510.47|1508.07|1516.99|1514.59|1507.78|1505.38|0
1643986200000|2022-02-04 14:50:00|1509.65|1507.25|1501.34|1498.94|1512.23|1509.83|1499.13|1496.73|0
1643986500000|2022-02-04 14:55:00|1502.4|1500|1506.58|1504.18|1509.86|1507.46|1501.67|1499.27|0
1643986800000|2022-02-04 15:00:00|1507.52|1505.12|1510.79|1508.39|1515.01|1512.61|1504.12|1501.72|0
1643987100000|2022-02-04 15:05:00|1511.03|1508.63|1507.05|1504.65|1514.54|1512.14|1507.05|1504.65|0
1643987400000|2022-02-04 15:10:00|1506.58|1504.18|1513.6|1511.2|1515|1512.6|1500.03|1497.63|0
1643987700000|2022-02-04 15:15:00|1512.9|1510.5|1518.28|1515.88|1522.26|1519.86|1512.9|1510.5|0
1643988000000|2022-02-04 15:20:00|1518.51|1516.11|1513.6|1511.2|1520.15|1517.75|1512.89|1510.49|0
1643988300000|2022-02-04 15:25:00|1513.13|1510.73|1497.69|1495.29|1517.11|1514.71|1497.69|1495.29|0
1643988600000|2022-02-04 15:30:00|1497.46|1495.06|1503.7|1501.3|1508.24|1505.84|1497.46|1495.06|0
1643988900000|2022-02-04 15:35:00|1503.23|1500.83|1493.2|1490.8|1503.7|1501.3|1488.3|1485.9|0
1643989200000|2022-02-04 15:40:00|1494.24|1491.84|1491.56|1489.16|1496.8|1494.4|1490.16|1487.76|0
1643989500000|2022-02-04 15:45:00|1491.09|1488.69|1486.36|1483.96|1491.09|1488.69|1482.51|1480.11|0
1643989800000|2022-02-04 15:50:00|1486.47|1484.07|1490.32|1487.92|1491.02|1488.62|1483.67|1481.27|0
1643990100000|2022-02-04 15:55:00|1490.55|1488.15|1487.05|1484.65|1493.11|1490.71|1485.89|1483.49|0
1643990400000|2022-02-04 16:00:00|1486.93|1484.53|1490.31|1487.91|1492.18|1489.78|1483.56|1481.16|0
1643990700000|2022-02-04 16:05:00|1490.55|1488.15|1487.05|1484.65|1492.18|1489.78|1486|1483.6|0
1643991000000|2022-02-04 16:10:00|1486.93|1484.53|1481.46|1479.06|1487.75|1485.35|1480.3|1477.9|0
1643991300000|2022-02-04 16:15:00|1481|1478.6|1487.05|1484.65|1487.98|1485.58|1479.13|1476.73|0
1643991600000|2022-02-04 16:20:00|1486.35|1483.95|1488.21|1485.81|1489.95|1487.55|1483.09|1480.69|0
1643991900000|2022-02-04 16:25:00|1488.32|1485.92|1496.6|1494.2|1500.57|1498.17|1488.32|1485.92|0
1643992200000|2022-02-04 16:30:00|1496.83|1494.43|1503.62|1501.22|1504.78|1502.38|1494.53|1492.13|0
1643992500000|2022-02-04 16:35:00|1503.38|1500.98|1505.6|1503.2|1509.22|1506.82|1503.38|1500.98|0
1643992800000|2022-02-04 16:40:00|1505.95|1503.55|1507.35|1504.95|1509.1|1506.7|1504.32|1501.92|0
1643993100000|2022-02-04 16:45:00|1507.82|1505.42|1508.36|1505.96|1514.61|1512.21|1507.12|1504.72|0
1643993400000|2022-02-04 16:50:00|1508.83|1506.43|1508.36|1505.96|1510|1507.6|1506.03|1503.63|0
1643993700000|2022-02-04 16:55:00|1508.6|1506.2|1506.05|1503.65|1515.84|1513.44|1506.05|1503.65|0
1643994000000|2022-02-04 17:00:00|1506.28|1503.88|1506.75|1504.35|1507.92|1505.52|1502.54|1500.14|0
1643994300000|2022-02-04 17:05:00|1506.98|1504.58|1507.91|1505.51|1509.19|1506.79|1502.54|1500.14|0
1643994600000|2022-02-04 17:10:00|1508.26|1505.86|1510.6|1508.2|1513.29|1510.89|1502.54|1500.14|0
1643994900000|2022-02-04 17:15:00|1510.72|1508.32|1510.48|1508.08|1513.99|1511.59|1508.38|1505.98|0
1643995200000|2022-02-04 17:20:00|1511.18|1508.78|1510.13|1507.73|1512.12|1509.72|1508.14|1505.74|0
1643995500000|2022-02-04 17:25:00|1510.25|1507.85|1511.76|1509.36|1514.46|1512.06|1509.31|1506.91|0
1643995800000|2022-02-04 17:30:00|1512.58|1510.18|1510.48|1508.08|1516.44|1514.04|1506.51|1504.11|0
1643996100000|2022-02-04 17:35:00|1510.24|1507.84|1515.39|1512.99|1515.39|1512.99|1508.61|1506.21|0
1643996400000|2022-02-04 17:40:00|1516.09|1513.69|1517.96|1515.56|1519.13|1516.73|1513.75|1511.35|0
1643996700000|2022-02-04 17:45:00|1517.26|1514.86|1519.13|1516.73|1519.13|1516.73|1515.15|1512.75|0
1643997000000|2022-02-04 17:50:00|1518.77|1516.37|1517.52|1515.12|1520.33|1517.93|1516.79|1514.39|0
1643997300000|2022-02-04 17:55:00|1518.46|1516.06|1521.26|1518.86|1522.08|1519.68|1515.88|1513.48|0
1643997600000|2022-02-04 18:00:00|1521.5|1519.1|1532.98|1530.58|1533.45|1531.05|1521.5|1519.1|0
1643997900000|2022-02-04 18:05:00|1533.21|1530.81|1534.94|1532.54|1536|1533.6|1531.57|1529.17|0
1643998200000|2022-02-04 18:10:00|1534.7|1532.3|1533.53|1531.13|1536.81|1534.41|1531.89|1529.49|0
1643998500000|2022-02-04 18:15:00|1533.76|1531.36|1531.42|1529.02|1534.7|1532.3|1529.78|1527.38|0
1643998800000|2022-02-04 18:20:00|1531.65|1529.25|1538.69|1536.29|1538.69|1536.29|1530.95|1528.55|0
1643999100000|2022-02-04 18:25:00|1538.22|1535.82|1532.82|1530.42|1538.22|1535.82|1530.95|1528.55|0
1643999400000|2022-02-04 18:30:00|1533.4|1531|1536.57|1534.17|1536.57|1534.17|1531.65|1529.25|0
1643999700000|2022-02-04 18:35:00|1536.34|1533.94|1533.76|1531.36|1536.81|1534.41|1531.65|1529.25|0
1644000000000|2022-02-04 18:40:00|1534.23|1531.83|1541.5|1539.1|1542.91|1540.51|1534.11|1531.71|0
1644000300000|2022-02-04 18:45:00|1541.97|1539.57|1538.88|1536.48|1541.97|1539.57|1534.93|1532.53|0
1644000600000|2022-02-04 18:50:00|1539.69|1537.29|1541.69|1539.29|1542.16|1539.76|1539.11|1536.71|0
1644000900000|2022-02-04 18:55:00|1541.57|1539.17|1541.45|1539.05|1542.16|1539.76|1538.28|1535.88|0
1644001200000|2022-02-04 19:00:00|1542.16|1539.76|1538.4|1536|1543.33|1540.93|1538.4|1536|0
1644001500000|2022-02-04 19:05:00|1538.17|1535.77|1539.34|1536.94|1540.28|1537.88|1536.87|1534.47|0
1644001800000|2022-02-04 19:10:00|1539.81|1537.41|1535.59|1533.19|1540.28|1537.88|1531.84|1529.44|0
1644002100000|2022-02-04 19:15:00|1535.12|1532.72|1529.96|1527.56|1536.52|1534.12|1529.96|1527.56|0
1644002400000|2022-02-04 19:20:00|1529.73|1527.33|1533.71|1531.31|1536.05|1533.65|1529.73|1527.33|0
1644002700000|2022-02-04 19:25:00|1533.94|1531.54|1535.58|1533.18|1538.16|1535.76|1533.24|1530.84|0
1644003000000|2022-02-04 19:30:00|1535.82|1533.42|1540.27|1537.87|1542.62|1540.22|1534.41|1532.01|0
1644003300000|2022-02-04 19:35:00|1540.15|1537.75|1543.79|1541.39|1545.78|1543.38|1540.15|1537.75|0
1644003600000|2022-02-04 19:40:00|1543.32|1540.92|1538.86|1536.46|1545.43|1543.03|1538.39|1535.99|0
1644003900000|2022-02-04 19:45:00|1539.33|1536.93|1538.63|1536.23|1540.27|1537.87|1536.28|1533.88|0
1644004200000|2022-02-04 19:50:00|1539.1|1536.7|1543.08|1540.68|1543.32|1540.92|1538.5|1536.1|0
1644004500000|2022-02-04 19:55:00|1542.85|1540.45|1545.66|1543.26|1545.66|1543.26|1542.49|1540.09|0
1644004800000|2022-02-04 20:00:00|1545.43|1543.03|1550.71|1548.31|1550.95|1548.55|1545.43|1543.03|0
1644005100000|2022-02-04 20:05:00|1550.95|1548.55|1552.94|1550.54|1553.77|1551.37|1548.6|1546.2|0
1644005400000|2022-02-04 20:10:00|1552.83|1550.43|1558.47|1556.07|1560.35|1557.95|1551.89|1549.49|0
1644005700000|2022-02-04 20:15:00|1558.71|1556.31|1550.71|1548.31|1559.41|1557.01|1550.71|1548.31|0
1644006000000|2022-02-04 20:20:00|1551.18|1548.78|1554.94|1552.54|1555.41|1553.01|1550.95|1548.55|0
1644006300000|2022-02-04 20:25:00|1555.41|1553.01|1552.35|1549.95|1557.29|1554.89|1550.47|1548.07|0
1644006600000|2022-02-04 20:30:00|1553.06|1550.66|1557.53|1555.13|1558.7|1556.3|1551.65|1549.25|0
1644006900000|2022-02-04 20:35:00|1557.17|1554.77|1550.94|1548.54|1557.17|1554.77|1550.94|1548.54|0
1644007200000|2022-02-04 20:40:00|1551.05|1548.65|1542.01|1539.61|1551.41|1549.01|1541.78|1539.38|0
1644007500000|2022-02-04 20:45:00|1542.83|1540.43|1538.3|1535.9|1543.89|1541.49|1533.09|1530.69|0
1644007800000|2022-02-04 20:50:00|1537.71|1535.31|1536.38|1533.98|1542.29|1539.89|1531.45|1529.05|0
1644008100000|2022-02-04 20:55:00|1535.67|1533.27|1522.78|1520.38|1535.67|1533.27|1522.78|1520.38|0
1644008400000|2022-02-04 21:00:00|1521.84|1519.44|1517.92|1515.52|1526.35|1523.95|1517.69|1515.29|0
1644008700000|2022-02-04 21:05:00|1518.39|1515.99|1516.98|1514.58|1519.56|1517.16|1515.81|1513.41|0
1644009000000|2022-02-04 21:10:00|1517.22|1514.82|1519.79|1517.39|1519.79|1517.39|1515.11|1512.71|0
1644221100000|2022-02-07 08:05:00|1529.44|1527.04|1525.09|1522.69|1530.84|1528.44|1523.1|1520.7|0
1644221400000|2022-02-07 08:10:00|1525.45|1523.05|1523.45|1521.05|1530.14|1527.74|1523.34|1520.94|0
1644221700000|2022-02-07 08:15:00|1523.34|1520.94|1513.96|1511.56|1523.81|1521.41|1513.61|1511.21|0
1644222000000|2022-02-07 08:20:00|1513.73|1511.33|1509.16|1506.76|1515.6|1513.2|1509.16|1506.76|0
1644222300000|2022-02-07 08:25:00|1509.52|1507.12|1508.38|1505.98|1512.01|1509.61|1506.63|1504.23|0
1644222600000|2022-02-07 08:30:00|1508.27|1505.87|1507.8|1505.4|1510.61|1508.21|1506.17|1503.77|0
1644222900000|2022-02-07 08:35:00|1507.33|1504.93|1512.48|1510.08|1514.12|1511.72|1506.28|1503.88|0
1644223200000|2022-02-07 08:40:00|1512.01|1509.61|1512.59|1510.19|1514.35|1511.95|1512.01|1509.61|0
1644223500000|2022-02-07 08:45:00|1512.24|1509.84|1515.99|1513.59|1516.92|1514.52|1512.24|1509.84|0
1644223800000|2022-02-07 08:50:00|1515.86|1513.46|1520.43|1518.03|1520.43|1518.03|1515.75|1513.35|0
1644224100000|2022-02-07 08:55:00|1520.67|1518.27|1518.32|1515.92|1520.78|1518.38|1517.39|1514.99|0
1644224400000|2022-02-07 09:00:00|1518.44|1516.04|1521.37|1518.97|1524.06|1521.66|1516.69|1514.29|0
1644224700000|2022-02-07 09:05:00|1521.48|1519.08|1519.49|1517.09|1523.01|1520.61|1519.49|1517.09|0
1644225000000|2022-02-07 09:10:00|1519.14|1516.74|1518.67|1516.27|1520.43|1518.03|1514.11|1511.71|0
1644225300000|2022-02-07 09:15:00|1518.56|1516.16|1516.45|1514.05|1521.13|1518.73|1516.21|1513.81|0
1644225600000|2022-02-07 09:20:00|1516.21|1513.81|1514.81|1512.41|1519.02|1516.62|1514.81|1512.41|0
1644225900000|2022-02-07 09:25:00|1514.92|1512.52|1516.79|1514.39|1517.49|1515.09|1514.22|1511.82|0
1644226200000|2022-02-07 09:30:00|1517.38|1514.98|1514.8|1512.4|1518.9|1516.5|1514.57|1512.17|0
1644226500000|2022-02-07 09:35:00|1514.68|1512.28|1513.98|1511.58|1516.91|1514.51|1512.7|1510.3|0
1644226800000|2022-02-07 09:40:00|1514.34|1511.94|1512.23|1509.83|1514.57|1512.17|1511.76|1509.36|0
1644227100000|2022-02-07 09:45:00|1512.46|1510.06|1508.72|1506.32|1513.63|1511.23|1508.72|1506.32|0
1644227400000|2022-02-07 09:50:00|1508.25|1505.85|1511.87|1509.47|1512.46|1510.06|1506.85|1504.45|0
1644227700000|2022-02-07 09:55:00|1511.76|1509.36|1514.21|1511.81|1515.97|1513.57|1511.76|1509.36|0
1644228000000|2022-02-07 10:00:00|1514.33|1511.93|1516.31|1513.91|1518.07|1515.67|1514.33|1511.93|0
1644228300000|2022-02-07 10:05:00|1516.55|1514.15|1515.14|1512.74|1517.14|1514.74|1514.33|1511.93|0
1644228600000|2022-02-07 10:10:00|1515.03|1512.63|1517.95|1515.55|1518.07|1515.67|1514.21|1511.81|0
1644228900000|2022-02-07 10:15:00|1517.84|1515.44|1516.2|1513.8|1518.31|1515.91|1516.2|1513.8|0
1644229200000|2022-02-07 10:20:00|1515.96|1513.56|1515.03|1512.63|1516.67|1514.27|1514.56|1512.16|0
1644229500000|2022-02-07 10:25:00|1515.26|1512.86|1516.2|1513.8|1518.3|1515.9|1514.44|1512.04|0
1644229800000|2022-02-07 10:30:00|1516.07|1513.67|1514.32|1511.92|1517.48|1515.08|1514.09|1511.69|0
1644230100000|2022-02-07 10:35:00|1514.56|1512.16|1514.9|1512.5|1516.66|1514.26|1512.45|1510.05|0
1644230400000|2022-02-07 10:40:00|1514.79|1512.39|1517.36|1514.96|1517.36|1514.96|1513.85|1511.45|0
1644230700000|2022-02-07 10:45:00|1517.47|1515.07|1517.59|1515.19|1520.17|1517.77|1516.89|1514.49|0
1644231000000|2022-02-07 10:50:00|1517.83|1515.43|1515.95|1513.55|1517.83|1515.43|1515.72|1513.32|0
1644231300000|2022-02-07 10:55:00|1515.72|1513.32|1512.91|1510.51|1515.95|1513.55|1511.98|1509.58|0
1644231600000|2022-02-07 11:00:00|1512.68|1510.28|1512.44|1510.04|1514.31|1511.91|1511.74|1509.34|0
1644231900000|2022-02-07 11:05:00|1512.68|1510.28|1512.67|1510.27|1513.61|1511.21|1509.87|1507.47|0
1644232200000|2022-02-07 11:10:00|1512.44|1510.04|1514.19|1511.79|1516.18|1513.78|1511.38|1508.98|0
1644232500000|2022-02-07 11:15:00|1513.96|1511.56|1515.01|1512.61|1516.65|1514.25|1513.84|1511.44|0
1644232800000|2022-02-07 11:20:00|1515.25|1512.85|1516.88|1514.48|1518.17|1515.77|1514.78|1512.38|0
1644233100000|2022-02-07 11:25:00|1517|1514.6|1517.93|1515.53|1519.93|1517.53|1516.88|1514.48|0
1644233400000|2022-02-07 11:30:00|1518.05|1515.65|1519.8|1517.4|1520.86|1518.46|1518.05|1515.65|0
1644233700000|2022-02-07 11:35:00|1520.86|1518.46|1520.16|1517.76|1522.97|1520.57|1519.57|1517.17|0
1644234000000|2022-02-07 11:40:00|1520.04|1517.64|1517.35|1514.95|1520.04|1517.64|1516.64|1514.24|0
1644234300000|2022-02-07 11:45:00|1517.11|1514.71|1517.58|1515.18|1518.75|1516.35|1515.94|1513.54|0
1644234600000|2022-02-07 11:50:00|1517.81|1515.41|1518.28|1515.88|1518.98|1516.58|1516.41|1514.01|0
1644234900000|2022-02-07 11:55:00|1518.05|1515.65|1519.45|1517.05|1521.67|1519.27|1516.75|1514.35|0
1644235200000|2022-02-07 12:00:00|1519.33|1516.93|1524.13|1521.73|1524.6|1522.2|1519.33|1516.93|0
1644235500000|2022-02-07 12:05:00|1524.37|1521.97|1525.77|1523.37|1526.35|1523.95|1524.13|1521.73|0
1644235800000|2022-02-07 12:10:00|1525.54|1523.14|1529.76|1527.36|1529.99|1527.59|1525.54|1523.14|0
1644236100000|2022-02-07 12:15:00|1529.52|1527.12|1529.05|1526.65|1532.57|1530.17|1529.05|1526.65|0
1644236400000|2022-02-07 12:20:00|1529.29|1526.89|1527.17|1524.77|1529.4|1527|1526.94|1524.54|0
1644236700000|2022-02-07 12:25:00|1527.05|1524.65|1526.7|1524.3|1527.17|1524.77|1525.06|1522.66|0
1644237000000|2022-02-07 12:30:00|1526.94|1524.54|1527.17|1524.77|1528.58|1526.18|1526.24|1523.84|0
1644237300000|2022-02-07 12:35:00|1526.94|1524.54|1527.41|1525.01|1528.11|1525.71|1526.47|1524.07|0
1644237600000|2022-02-07 12:40:00|1527.64|1525.24|1528.58|1526.18|1528.81|1526.41|1527.4|1525|0
1644237900000|2022-02-07 12:45:00|1528.34|1525.94|1531.27|1528.87|1531.86|1529.46|1527.87|1525.47|0
1644238200000|2022-02-07 12:50:00|1531.39|1528.99|1530.68|1528.28|1533.61|1531.21|1530.45|1528.05|0
1644238500000|2022-02-07 12:55:00|1530.45|1528.05|1530.68|1528.28|1533.73|1531.33|1530.45|1528.05|0
1644238800000|2022-02-07 13:00:00|1530.45|1528.05|1534.67|1532.27|1534.67|1532.27|1529.51|1527.11|0
1644239100000|2022-02-07 13:05:00|1534.55|1532.15|1536.07|1533.67|1537.95|1535.55|1533.03|1530.63|0
1644239400000|2022-02-07 13:10:00|1535.84|1533.44|1536.07|1533.67|1538.42|1536.02|1535.6|1533.2|0
1644239700000|2022-02-07 13:15:00|1535.84|1533.44|1535.37|1532.97|1536.31|1533.91|1535.13|1532.73|0
1644240000000|2022-02-07 13:20:00|1535.6|1533.2|1535.5|1533.1|1538.38|1535.98|1534.79|1532.39|0
1644240300000|2022-02-07 13:25:00|1535.73|1533.33|1534.32|1531.92|1536.2|1533.8|1533.62|1531.22|0
1644240600000|2022-02-07 13:30:00|1534.09|1531.69|1529.86|1527.46|1534.2|1531.8|1529.86|1527.46|0
1644240900000|2022-02-07 13:35:00|1530.1|1527.7|1530.57|1528.17|1531.27|1528.87|1528.69|1526.29|0
1644241200000|2022-02-07 13:40:00|1530.44|1528.04|1530.68|1528.28|1531.97|1529.57|1529.16|1526.76|0
1644241500000|2022-02-07 13:45:00|1530.8|1528.4|1532.21|1529.81|1532.91|1530.51|1529.39|1526.99|0
1644241800000|2022-02-07 13:50:00|1532.44|1530.04|1530.56|1528.16|1532.67|1530.27|1530.33|1527.93|0
1644242100000|2022-02-07 13:55:00|1530.8|1528.4|1533.14|1530.74|1533.85|1531.45|1530.56|1528.16|0
1644242400000|2022-02-07 14:00:00|1533.38|1530.98|1532.55|1530.15|1533.61|1531.21|1532.2|1529.8|0
1644242700000|2022-02-07 14:05:00|1532.67|1530.27|1534.08|1531.68|1534.08|1531.68|1531.26|1528.86|0
1644243000000|2022-02-07 14:10:00|1533.84|1531.44|1530.32|1527.92|1534.55|1532.15|1530.32|1527.92|0
1644243300000|2022-02-07 14:15:00|1530.09|1527.69|1528.09|1525.69|1530.09|1527.69|1526.57|1524.17|0
1644243600000|2022-02-07 14:20:00|1527.98|1525.58|1530.9|1528.5|1531.26|1528.86|1527.27|1524.87|0
1644243900000|2022-02-07 14:25:00|1530.55|1528.15|1530.32|1527.92|1531.84|1529.44|1528.91|1526.51|0
1644244200000|2022-02-07 14:30:00|1532.66|1530.26|1519.21|1516.81|1532.66|1530.26|1517.8|1515.4|0
1644244500000|2022-02-07 14:35:00|1519.45|1517.05|1528.13|1525.73|1530.47|1528.07|1519.45|1517.05|0
1644244800000|2022-02-07 14:40:00|1527.19|1524.79|1528.36|1525.96|1532.46|1530.06|1524.95|1522.55|0
1644245100000|2022-02-07 14:45:00|1529.06|1526.66|1523.43|1521.03|1531.41|1529.01|1521.55|1519.15|0
1644245400000|2022-02-07 14:50:00|1523.19|1520.79|1535.87|1533.47|1536.58|1534.18|1523.19|1520.79|0
1644245700000|2022-02-07 14:55:00|1536.11|1533.71|1533.29|1530.89|1537.75|1535.35|1526.24|1523.84|0
1644246000000|2022-02-07 15:00:00|1534.23|1531.83|1529.09|1526.69|1535.33|1532.93|1527.21|1524.81|0
1644246300000|2022-02-07 15:05:00|1529.32|1526.92|1531.91|1529.51|1536.37|1533.97|1529.09|1526.69|0
1644246600000|2022-02-07 15:10:00|1531.67|1529.27|1520.87|1518.47|1533.55|1531.15|1520.87|1518.47|0
1644246900000|2022-02-07 15:15:00|1521.34|1518.94|1520.95|1518.55|1524.86|1522.46|1520.01|1517.61|0
1644247200000|2022-02-07 15:20:00|1521.3|1518.9|1529.64|1527.24|1531.76|1529.36|1519.31|1516.91|0
1644247500000|2022-02-07 15:25:00|1529.41|1527.01|1531.29|1528.89|1534.11|1531.71|1528.23|1525.83|0
1644247800000|2022-02-07 15:30:00|1531.52|1529.12|1540.7|1538.3|1541.17|1538.77|1528.7|1526.3|0
1644248100000|2022-02-07 15:35:00|1540.46|1538.06|1535.72|1533.32|1540.81|1538.41|1535.48|1533.08|0
1644248400000|2022-02-07 15:40:00|1536.06|1533.66|1529.13|1526.73|1536.42|1534.02|1526.31|1523.91|0
1644248700000|2022-02-07 15:45:00|1529.36|1526.96|1528.89|1526.49|1532.3|1529.9|1527.95|1525.55|0
1644249000000|2022-02-07 15:50:00|1528.66|1526.26|1529.83|1527.43|1532.89|1530.49|1526.31|1523.91|0
1644249300000|2022-02-07 15:55:00|1528.89|1526.49|1531.01|1528.61|1532.18|1529.78|1527.95|1525.55|0
1644249600000|2022-02-07 16:00:00|1530.54|1528.14|1527.24|1524.84|1533.59|1531.19|1524.66|1522.26|0
1644249900000|2022-02-07 16:05:00|1527.01|1524.61|1521.84|1519.44|1529.36|1526.96|1520.66|1518.26|0
1644250200000|2022-02-07 16:10:00|1522.07|1519.67|1526.07|1523.67|1527.01|1524.61|1522.07|1519.67|0
1644250500000|2022-02-07 16:15:00|1525.83|1523.43|1524.35|1521.95|1525.83|1523.43|1520.95|1518.55|0
1644250800000|2022-02-07 16:20:00|1524.48|1522.08|1523.06|1520.66|1525.65|1523.25|1521.18|1518.78|0
1644251100000|2022-02-07 16:25:00|1523.92|1521.52|1525.25|1522.85|1530.03|1527.63|1523.92|1521.52|0
1644251400000|2022-02-07 16:30:00|1526.19|1523.79|1520.56|1518.16|1526.19|1523.79|1519.62|1517.22|0
1644251700000|2022-02-07 16:35:00|1520.79|1518.39|1512.35|1509.95|1521.97|1519.57|1511.41|1509.01|0
1644252000000|2022-02-07 16:40:00|1512.58|1510.18|1507.66|1505.26|1513.75|1511.35|1506.95|1504.55|0
1644252300000|2022-02-07 16:45:00|1507.89|1505.49|1512.01|1509.61|1512.25|1509.85|1507.66|1505.26|0
1644252600000|2022-02-07 16:50:00|1511.78|1509.38|1511.78|1509.38|1513.66|1511.26|1509.2|1506.8|0
1644252900000|2022-02-07 16:55:00|1511.42|1509.02|1517.17|1514.77|1518.11|1515.71|1510.84|1508.44|0
1644253200000|2022-02-07 17:00:00|1516.81|1514.41|1516|1513.6|1517.64|1515.24|1511.31|1508.91|0
1644253500000|2022-02-07 17:05:00|1516.23|1513.83|1509.43|1507.03|1516.23|1513.83|1509.43|1507.03|0
1644253800000|2022-02-07 17:10:00|1509.67|1507.27|1511.31|1508.91|1512.95|1510.55|1509.2|1506.8|0
1644254100000|2022-02-07 17:15:00|1511.07|1508.67|1513.18|1510.78|1515.29|1512.89|1510.13|1507.73|0
1644254400000|2022-02-07 17:20:00|1512.94|1510.54|1515.76|1513.36|1516.7|1514.3|1512.24|1509.84|0
1644254700000|2022-02-07 17:25:00|1515.52|1513.12|1509.19|1506.79|1516.23|1513.83|1508.49|1506.09|0
1644255000000|2022-02-07 17:30:00|1508.96|1506.56|1511.53|1509.13|1512.71|1510.31|1505.21|1502.81|0
1644255300000|2022-02-07 17:35:00|1511.41|1509.01|1506.38|1503.98|1513.18|1510.78|1503.8|1501.4|0
1644255600000|2022-02-07 17:40:00|1506.85|1504.45|1511.06|1508.66|1512|1509.6|1506.85|1504.45|0
1644255900000|2022-02-07 17:45:00|1510.83|1508.43|1513.88|1511.48|1515.52|1513.12|1509.89|1507.49|0
1644256200000|2022-02-07 17:50:00|1513.64|1511.24|1512.23|1509.83|1515.28|1512.88|1511.76|1509.36|0
1644256500000|2022-02-07 17:55:00|1512.47|1510.07|1512.47|1510.07|1514.58|1512.18|1511.06|1508.66|0
1644256800000|2022-02-07 18:00:00|1512|1509.6|1516.92|1514.52|1519.5|1517.1|1510.59|1508.19|0
1644257100000|2022-02-07 18:05:00|1516.69|1514.29|1520.91|1518.51|1521.38|1518.98|1515.98|1513.58|0
1644257400000|2022-02-07 18:10:00|1521.14|1518.74|1524.19|1521.79|1525.83|1523.43|1519.73|1517.33|0
1644257700000|2022-02-07 18:15:00|1523.96|1521.56|1521.61|1519.21|1524.19|1521.79|1520.2|1517.8|0
1644258000000|2022-02-07 18:20:00|1521.72|1519.32|1521.72|1519.32|1524.66|1522.26|1520.67|1518.27|0
1644258300000|2022-02-07 18:25:00|1521.84|1519.44|1524.77|1522.37|1526.06|1523.66|1520.67|1518.27|0
1644258600000|2022-02-07 18:30:00|1524.89|1522.49|1525.59|1523.19|1527.94|1525.54|1524.66|1522.26|0
1644258900000|2022-02-07 18:35:00|1525.83|1523.43|1527.47|1525.07|1527.94|1525.54|1524.89|1522.49|0
1644259200000|2022-02-07 18:40:00|1527.24|1524.84|1526.77|1524.37|1528.88|1526.48|1526.3|1523.9|0
1644259500000|2022-02-07 18:45:00|1527|1524.6|1522.3|1519.9|1528.17|1525.77|1522.07|1519.67|0
1644259800000|2022-02-07 18:50:00|1522.54|1520.14|1523.71|1521.31|1525.59|1523.19|1521.37|1518.97|0
1644260100000|2022-02-07 18:55:00|1524.18|1521.78|1528.87|1526.47|1530.52|1528.12|1523.95|1521.55|0
1644260400000|2022-02-07 19:00:00|1528.41|1526.01|1528.17|1525.77|1529.34|1526.94|1526.29|1523.89|0
1644260700000|2022-02-07 19:05:00|1529.21|1526.81|1523.48|1521.08|1529.21|1526.81|1523.25|1520.85|0
1644261000000|2022-02-07 19:10:00|1523.72|1521.32|1524.42|1522.02|1526.3|1523.9|1523.72|1521.32|0
1644261300000|2022-02-07 19:15:00|1523.72|1521.32|1527.71|1525.31|1530.06|1527.66|1523.72|1521.32|0
1644261600000|2022-02-07 19:20:00|1527.94|1525.54|1526.53|1524.13|1529.35|1526.95|1525.12|1522.72|0
1644261900000|2022-02-07 19:25:00|1526.3|1523.9|1534.52|1532.12|1534.52|1532.12|1525.83|1523.43|0
1644262200000|2022-02-07 19:30:00|1534.87|1532.47|1534.52|1532.12|1535.7|1533.3|1532.4|1530|0
1644262500000|2022-02-07 19:35:00|1534.76|1532.36|1533.58|1531.18|1536.87|1534.47|1532.4|1530|0
1644262800000|2022-02-07 19:40:00|1532.87|1530.47|1537.32|1534.92|1538.03|1535.63|1532.4|1530|0
1644263100000|2022-02-07 19:45:00|1537.56|1535.16|1534.26|1531.86|1538.26|1535.86|1533.56|1531.16|0
1644263400000|2022-02-07 19:50:00|1534.03|1531.63|1534.03|1531.63|1534.73|1532.33|1531.91|1529.51|0
1644263700000|2022-02-07 19:55:00|1534.26|1531.86|1533.08|1530.68|1535.78|1533.38|1532.38|1529.98|0
1644264000000|2022-02-07 20:00:00|1532.85|1530.45|1536.37|1533.97|1536.61|1534.21|1529.32|1526.92|0
1644264300000|2022-02-07 20:05:00|1536.61|1534.21|1535.49|1533.09|1537.55|1535.15|1531.49|1529.09|0
1644264600000|2022-02-07 20:10:00|1535.26|1532.86|1542.55|1540.15|1542.55|1540.15|1534.31|1531.91|0
1644264900000|2022-02-07 20:15:00|1542.31|1539.91|1537.84|1535.44|1542.78|1540.38|1537.84|1535.44|0
1644265200000|2022-02-07 20:20:00|1537.61|1535.21|1532.66|1530.26|1538.08|1535.68|1531.6|1529.2|0
1644265500000|2022-02-07 20:25:00|1532.9|1530.5|1524.67|1522.27|1534.55|1532.15|1523.5|1521.1|0
1644265800000|2022-02-07 20:30:00|1525.61|1523.21|1524.43|1522.03|1528.67|1526.27|1522.79|1520.39|0
1644266100000|2022-02-07 20:35:00|1524.67|1522.27|1514.57|1512.17|1526.55|1524.15|1513.63|1511.23|0
1644266400000|2022-02-07 20:40:00|1513.87|1511.47|1510.77|1508.37|1515.24|1512.84|1510.31|1507.91|0
1644266700000|2022-02-07 20:45:00|1509.13|1506.73|1506.55|1504.15|1509.84|1507.44|1504.67|1502.27|0
1644267000000|2022-02-07 20:50:00|1506.08|1503.68|1496|1493.6|1513.83|1511.43|1495.76|1493.36|0
1644267300000|2022-02-07 20:55:00|1496.94|1494.54|1507.76|1505.36|1508|1505.6|1493.83|1491.43|0
1644267600000|2022-02-07 21:00:00|1509.4|1507|1512.26|1509.86|1512.73|1510.33|1509.21|1506.81|0
1644267900000|2022-02-07 21:05:00|1512.02|1509.62|1511.55|1509.15|1513.67|1511.27|1511.32|1508.92|0
1644268200000|2022-02-07 21:10:00|1511.9|1509.5|1513.43|1511.03|1514.37|1511.97|1511.79|1509.39|0
1644268500000|2022-02-07 21:15:00|1513.51|1510.71|1513.16|1510.36|1514.33|1511.53|1512.46|1509.66|0
1644268800000|2022-02-07 21:20:00|1513.39|1510.59|1513.39|1510.59|1513.63|1510.83|1512.92|1510.12|0
1644269100000|2022-02-07 21:25:00|1513.63|1510.83|1514.8|1512|1514.91|1512.11|1513.39|1510.59|0
1644269400000|2022-02-07 21:30:00|1514.68|1511.88|1514.8|1512|1514.8|1512|1513.86|1511.06|0
1644269700000|2022-02-07 21:35:00|1514.56|1511.76|1514.56|1511.76|1515.27|1512.47|1514.56|1511.76|0
1644270000000|2022-02-07 21:40:00|1514.8|1512|1513.86|1511.06|1514.8|1512|1513.62|1510.82|0
1644270300000|2022-02-07 21:45:00|1513.62|1510.82|1513.86|1511.06|1513.86|1511.06|1512.92|1510.12|0
1644270600000|2022-02-07 21:50:00|1514.09|1511.29|1515.5|1512.7|1515.5|1512.7|1513.62|1510.82|0
1644270900000|2022-02-07 21:55:00|1515.26|1512.46|1514.67|1511.87|1515.26|1512.46|1514.09|1511.29|0
1644271200000|2022-02-07 22:00:00|1514.14|1511.34|1514.72|1511.92|1515.06|1512.26|1514.14|1511.34|0
1644271500000|2022-02-07 22:05:00|1515.06|1512.26|1514.69|1511.89|1515.06|1512.26|1514.52|1511.72|0
1644271800000|2022-02-07 22:10:00|1514.55|1511.75|1514.79|1511.99|1514.83|1512.03|1514.55|1511.75|0
1644272100000|2022-02-07 22:15:00|1514.62|1511.82|1514.28|1511.48|1514.62|1511.82|1514.28|1511.48|0
1644272400000|2022-02-07 22:20:00|1514.55|1511.75|1514.82|1512.02|1515.2|1512.4|1514.55|1511.75|0
1644272700000|2022-02-07 22:25:00|1514.72|1511.92|1514.45|1511.65|1514.96|1512.16|1514.45|1511.65|0
1644273000000|2022-02-07 22:30:00|1514.34|1511.54|1514.89|1512.09|1514.89|1512.09|1514.34|1511.54|0
1644273300000|2022-02-07 22:35:00|1514.75|1511.95|1515.03|1512.23|1515.09|1512.29|1514.75|1511.95|0
1644273600000|2022-02-07 22:40:00|1514.96|1512.16|1515.32|1512.52|1515.33|1512.53|1514.96|1512.16|0
1644273900000|2022-02-07 22:45:00|1515.43|1512.63|1515.53|1512.73|1515.74|1512.94|1515.32|1512.52|0
1644274200000|2022-02-07 22:50:00|1515.46|1512.66|1515.43|1512.63|1515.46|1512.66|1515.36|1512.56|0
1644274500000|2022-02-07 22:55:00|1515.39|1512.59|1515.39|1512.59|1515.42|1512.62|1515.32|1512.52|0
1644274800000|2022-02-07 23:00:00|1514.42|1511.62|1514.18|1511.38|1515.59|1512.79|1512.9|1510.1|0
1644275100000|2022-02-07 23:05:00|1514.07|1511.27|1512.9|1510.1|1514.31|1511.51|1512.19|1509.39|0
1644275400000|2022-02-07 23:10:00|1513.37|1510.57|1514.3|1511.5|1514.3|1511.5|1512.9|1510.1|0
1644275700000|2022-02-07 23:15:00|1514.07|1511.27|1515.01|1512.21|1515.12|1512.32|1513.83|1511.03|0
1644276000000|2022-02-07 23:20:00|1515.24|1512.44|1517|1514.2|1517.59|1514.79|1514.41|1511.61|0
1644276300000|2022-02-07 23:25:00|1516.88|1514.08|1516.18|1513.38|1517.12|1514.32|1515.82|1513.02|0
1644276600000|2022-02-07 23:30:00|1516.65|1513.85|1515|1512.2|1517.35|1514.55|1515|1512.2|0
1644276900000|2022-02-07 23:35:00|1514.77|1511.97|1515.24|1512.44|1515.94|1513.14|1514.53|1511.73|0
1644277200000|2022-02-07 23:40:00|1515.47|1512.67|1515.7|1512.9|1516.17|1513.37|1514.77|1511.97|0
1644277500000|2022-02-07 23:45:00|1515.82|1513.02|1516.52|1513.72|1517.11|1514.31|1515.35|1512.55|0
1644277800000|2022-02-07 23:50:00|1516.41|1513.61|1515.7|1512.9|1516.75|1513.95|1515.47|1512.67|0
1644278100000|2022-02-07 23:55:00|1515.47|1512.67|1517.11|1514.31|1517.46|1514.66|1515.11|1512.31|0
1644278400000|2022-02-08 00:00:00|1517.46|1514.66|1517.58|1514.78|1518.99|1516.19|1517.11|1514.31|0
1644278700000|2022-02-08 00:05:00|1517.81|1515.01|1516.4|1513.6|1517.81|1515.01|1516.17|1513.37|0
1644279000000|2022-02-08 00:10:00|1516.64|1513.84|1515.7|1512.9|1516.87|1514.07|1515.34|1512.54|0
1644279300000|2022-02-08 00:15:00|1515.93|1513.13|1517.1|1514.3|1517.57|1514.77|1515.7|1512.9|0
1644279600000|2022-02-08 00:20:00|1517.22|1514.42|1512.64|1509.84|1517.34|1514.54|1512.18|1509.38|0
1644279900000|2022-02-08 00:25:00|1512.41|1509.61|1513.35|1510.55|1514.29|1511.49|1512.41|1509.61|0
1644280200000|2022-02-08 00:30:00|1513.82|1511.02|1514.75|1511.95|1515.22|1512.42|1513.82|1511.02|0
1644280500000|2022-02-08 00:35:00|1514.99|1512.19|1514.28|1511.48|1515.46|1512.66|1512.99|1510.19|0
1644280800000|2022-02-08 00:40:00|1514.16|1511.36|1514.99|1512.19|1514.99|1512.19|1513.81|1511.01|0
1644281100000|2022-02-08 00:45:00|1514.86|1512.06|1516.63|1513.83|1516.86|1514.06|1514.16|1511.36|0
1644281400000|2022-02-08 00:50:00|1516.74|1513.94|1515.22|1512.42|1516.74|1513.94|1514.98|1512.18|0
1644281700000|2022-02-08 00:55:00|1514.98|1512.18|1515.92|1513.12|1515.92|1513.12|1514.98|1512.18|0
1644282000000|2022-02-08 01:00:00|1515.8|1513|1513.92|1511.12|1515.8|1513|1513.34|1510.54|0
1644282300000|2022-02-08 01:05:00|1514.04|1511.24|1512.63|1509.83|1514.28|1511.48|1512.63|1509.83|0
1644282600000|2022-02-08 01:10:00|1512.4|1509.6|1513.34|1510.54|1513.81|1511.01|1510.99|1508.19|0
1644282900000|2022-02-08 01:15:00|1513.21|1510.41|1513.8|1511|1513.92|1511.12|1512.87|1510.07|0
1644283200000|2022-02-08 01:20:00|1514.04|1511.24|1512.16|1509.36|1514.04|1511.24|1512.16|1509.36|0
1644283500000|2022-02-08 01:25:00|1511.93|1509.13|1510.52|1507.72|1512.04|1509.24|1508.64|1505.84|0
1644283800000|2022-02-08 01:30:00|1510.28|1507.48|1508.17|1505.37|1510.28|1507.48|1507.7|1504.9|0
1644284100000|2022-02-08 01:35:00|1508.41|1505.61|1510.98|1508.18|1511.22|1508.42|1508.41|1505.61|0
1644284400000|2022-02-08 01:40:00|1511.22|1508.42|1510.51|1507.71|1513.1|1510.3|1510.51|1507.71|0
1644284700000|2022-02-08 01:45:00|1510.75|1507.95|1508.4|1505.6|1510.75|1507.95|1507.46|1504.66|0
1644285000000|2022-02-08 01:50:00|1508.64|1505.84|1508.63|1505.83|1509.11|1506.31|1506.99|1504.19|0
1644285300000|2022-02-08 01:55:00|1508.87|1506.07|1508.4|1505.6|1508.87|1506.07|1507.7|1504.9|0
1644285600000|2022-02-08 02:00:00|1508.63|1505.83|1506.52|1503.72|1509.81|1507.01|1506.52|1503.72|0
1644285900000|2022-02-08 02:05:00|1506.63|1503.83|1507.22|1504.42|1507.46|1504.66|1505.58|1502.78|0
1644286200000|2022-02-08 02:10:00|1506.87|1504.07|1506.52|1503.72|1506.99|1504.19|1505.35|1502.55|0
1644286500000|2022-02-08 02:15:00|1506.4|1503.6|1504.88|1502.08|1506.99|1504.19|1504.76|1501.96|0
1644286800000|2022-02-08 02:20:00|1504.64|1501.84|1508.63|1505.83|1509.57|1506.77|1503.71|1500.91|0
1644287100000|2022-02-08 02:25:00|1508.86|1506.06|1509.56|1506.76|1509.8|1507|1508.16|1505.36|0
1644287400000|2022-02-08 02:30:00|1509.33|1506.53|1508.16|1505.36|1509.33|1506.53|1507.92|1505.12|0
1644287700000|2022-02-08 02:35:00|1508.03|1505.23|1508.86|1506.06|1508.86|1506.06|1507.92|1505.12|0
1644288000000|2022-02-08 02:40:00|1508.62|1505.82|1510.03|1507.23|1510.26|1507.46|1508.62|1505.82|0
1644288300000|2022-02-08 02:45:00|1509.8|1507|1510.61|1507.81|1511.44|1508.64|1509.56|1506.76|0
1644288600000|2022-02-08 02:50:00|1510.5|1507.7|1511.2|1508.4|1511.44|1508.64|1509.91|1507.11|0
1644288900000|2022-02-08 02:55:00|1511.31|1508.51|1511.43|1508.63|1511.9|1509.1|1511.2|1508.4|0
1644289200000|2022-02-08 03:00:00|1511.55|1508.75|1510.49|1507.69|1511.9|1509.1|1509.56|1506.76|0
1644289500000|2022-02-08 03:05:00|1510.73|1507.93|1509.09|1506.29|1510.96|1508.16|1509.09|1506.29|0
1644289800000|2022-02-08 03:10:00|1509.2|1506.4|1508.85|1506.05|1509.55|1506.75|1508.85|1506.05|0
1644290100000|2022-02-08 03:15:00|1509.08|1506.28|1509.55|1506.75|1510.73|1507.93|1509.08|1506.28|0
1644290400000|2022-02-08 03:20:00|1509.79|1506.99|1510.13|1507.33|1510.13|1507.33|1509.32|1506.52|0
1644290700000|2022-02-08 03:25:00|1510.02|1507.22|1511.43|1508.63|1511.9|1509.1|1509.66|1506.86|0
1644291000000|2022-02-08 03:30:00|1511.54|1508.74|1510.96|1508.16|1512.13|1509.33|1510.72|1507.92|0
1644291300000|2022-02-08 03:35:00|1511.07|1508.27|1512.01|1509.21|1513.07|1510.27|1511.07|1508.27|0
1644291600000|2022-02-08 03:40:00|1512.13|1509.33|1511.19|1508.39|1512.24|1509.44|1510.95|1508.15|0
1644291900000|2022-02-08 03:45:00|1511.07|1508.27|1509.78|1506.98|1511.19|1508.39|1508.37|1505.57|0
1644292200000|2022-02-08 03:50:00|1509.54|1506.74|1508.37|1505.57|1509.89|1507.09|1508.37|1505.57|0
1644292500000|2022-02-08 03:55:00|1508.14|1505.34|1508.95|1506.15|1509.42|1506.62|1507.9|1505.1|0
1644292800000|2022-02-08 04:00:00|1509.07|1506.27|1509.18|1506.38|1509.78|1506.98|1508.6|1505.8|0
1644293100000|2022-02-08 04:05:00|1509.31|1506.51|1508.95|1506.15|1509.65|1506.85|1508.37|1505.57|0
1644293400000|2022-02-08 04:10:00|1509.07|1506.27|1509.3|1506.5|1509.65|1506.85|1508.6|1505.8|0
1644293700000|2022-02-08 04:15:00|1509.42|1506.62|1508.95|1506.15|1509.65|1506.85|1508.83|1506.03|0
1644294000000|2022-02-08 04:20:00|1509.07|1506.27|1508.36|1505.56|1509.18|1506.38|1507.89|1505.09|0
1644294300000|2022-02-08 04:25:00|1508.24|1505.44|1508.6|1505.8|1509.41|1506.61|1508.13|1505.33|0
1644294600000|2022-02-08 04:30:00|1508.36|1505.56|1508.83|1506.03|1509.18|1506.38|1508.36|1505.56|0
1644294900000|2022-02-08 04:35:00|1508.94|1506.14|1508.83|1506.03|1509.53|1506.73|1508.59|1505.79|0
1644295200000|2022-02-08 04:40:00|1509.06|1506.26|1508.83|1506.03|1510|1507.2|1508.83|1506.03|0
1644295500000|2022-02-08 04:45:00|1509.06|1506.26|1510.47|1507.67|1510.58|1507.78|1508.83|1506.03|0
1644295800000|2022-02-08 04:50:00|1510.58|1507.78|1509.29|1506.49|1510.7|1507.9|1508.83|1506.03|0
1644296100000|2022-02-08 04:55:00|1509.06|1506.26|1510.23|1507.43|1510.47|1507.67|1508.82|1506.02|0
1644296400000|2022-02-08 05:00:00|1510|1507.2|1508.35|1505.55|1510.47|1507.67|1507.88|1505.08|0
1644296700000|2022-02-08 05:05:00|1508.12|1505.32|1510.23|1507.43|1510.46|1507.66|1507.88|1505.08|0
1644297000000|2022-02-08 05:10:00|1510.11|1507.31|1509.05|1506.25|1510.23|1507.43|1508.82|1506.02|0
1644297300000|2022-02-08 05:15:00|1508.82|1506.02|1507.18|1504.38|1508.82|1506.02|1506.94|1504.14|0
1644297600000|2022-02-08 05:20:00|1506.82|1504.02|1505.65|1502.85|1507.06|1504.26|1505.3|1502.5|0
1644297900000|2022-02-08 05:25:00|1505.77|1502.97|1505.77|1502.97|1506.47|1503.67|1504.13|1501.33|0
1644298200000|2022-02-08 05:30:00|1505.53|1502.73|1504.83|1502.03|1505.53|1502.73|1504.83|1502.03|0
1644298500000|2022-02-08 05:35:00|1504.71|1501.91|1502.95|1500.15|1504.83|1502.03|1502.95|1500.15|0
1644298800000|2022-02-08 05:40:00|1502.72|1499.92|1503.19|1500.39|1503.19|1500.39|1502.72|1499.92|0
1644299100000|2022-02-08 05:45:00|1503.06|1500.26|1503.18|1500.38|1503.19|1500.39|1502.72|1499.92|0
1644299400000|2022-02-08 05:50:00|1503.06|1500.26|1503.42|1500.62|1503.42|1500.62|1502.95|1500.15|0
1644299700000|2022-02-08 05:55:00|1503.3|1500.5|1504.35|1501.55|1505.53|1502.73|1503.3|1500.5|0
1644300000000|2022-02-08 06:00:00|1504.12|1501.32|1506.23|1503.43|1506.23|1503.43|1502.71|1499.91|0
1644300300000|2022-02-08 06:05:00|1505.76|1502.96|1506.93|1504.13|1507.4|1504.6|1505.76|1502.96|0
1644300600000|2022-02-08 06:10:00|1507.17|1504.37|1507.87|1505.07|1509.74|1506.94|1507.17|1504.37|0
1644300900000|2022-02-08 06:15:00|1507.75|1504.95|1507.87|1505.07|1508.8|1506|1507.4|1504.6|0
1644301200000|2022-02-08 06:20:00|1507.63|1504.83|1506.93|1504.13|1509.04|1506.24|1506.22|1503.42|0
1644301500000|2022-02-08 06:25:00|1507.27|1504.47|1509.04|1506.24|1509.74|1506.94|1507.16|1504.36|0
1644301800000|2022-02-08 06:30:00|1509.51|1506.71|1509.97|1507.17|1510.68|1507.88|1508.33|1505.53|0
1644302100000|2022-02-08 06:35:00|1509.85|1507.05|1510.55|1507.75|1511.62|1508.82|1509.85|1507.05|0
1644302400000|2022-02-08 06:40:00|1510.68|1507.88|1511.38|1508.58|1511.61|1508.81|1509.97|1507.17|0
1644302700000|2022-02-08 06:45:00|1511.85|1509.05|1509.97|1507.17|1512.32|1509.52|1509.97|1507.17|0
1644303000000|2022-02-08 06:50:00|1509.85|1507.05|1510.27|1507.47|1511.33|1508.53|1508.8|1506|0
1644303300000|2022-02-08 06:55:00|1510.39|1507.59|1509.68|1506.88|1511.32|1508.52|1509.1|1506.3|0
1644303600000|2022-02-08 07:00:00|1509.21|1506.41|1508.04|1505.24|1510.85|1508.05|1507.46|1504.66|0
1644303900000|2022-02-08 07:05:00|1507.8|1505|1510.5|1507.7|1511.44|1508.64|1507.69|1504.89|0
1644304200000|2022-02-08 07:10:00|1510.74|1507.94|1514.84|1512.04|1514.96|1512.16|1510.74|1507.94|0
1644304500000|2022-02-08 07:15:00|1515.08|1512.28|1514.26|1511.46|1515.31|1512.51|1513.55|1510.75|0
1644304800000|2022-02-08 07:20:00|1514.37|1511.57|1513.08|1510.28|1515.67|1512.87|1512.02|1509.22|0
1644305100000|2022-02-08 07:25:00|1512.85|1510.05|1509.8|1507|1512.85|1510.05|1509.44|1506.64|0
1644305400000|2022-02-08 07:30:00|1509.09|1506.29|1508.69|1505.89|1509.33|1506.53|1506.28|1503.48|0
1644305700000|2022-02-08 07:35:00|1508.17|1505.37|1506.84|1504.04|1508.29|1505.49|1506.13|1503.33|0
1644306000000|2022-02-08 07:40:00|1506.95|1504.15|1507.07|1504.27|1507.54|1504.74|1505.66|1502.86|0
1644306300000|2022-02-08 07:45:00|1506.84|1504.04|1505.77|1502.97|1508.24|1505.44|1504.02|1501.22|0
1644306600000|2022-02-08 07:50:00|1506.13|1503.33|1508.71|1505.91|1508.94|1506.14|1506.13|1503.33|0
1644306900000|2022-02-08 07:55:00|1508.35|1505.55|1506.71|1503.91|1508.94|1506.14|1506.6|1503.8|0
1644307200000|2022-02-08 08:00:00|1507.54|1504.74|1510.11|1507.31|1511.05|1508.25|1504.02|1501.22|0
1644307500000|2022-02-08 08:05:00|1509.21|1506.81|1507.8|1505.4|1510.15|1507.75|1507.21|1504.81|0
1644307800000|2022-02-08 08:10:00|1508.04|1505.64|1511.9|1509.5|1511.9|1509.5|1508.04|1505.64|0
1644308100000|2022-02-08 08:15:00|1512.02|1509.62|1511.5|1509.1|1513.37|1510.97|1510.26|1507.86|0
1644308400000|2022-02-08 08:20:00|1511.73|1509.33|1514.47|1512.07|1515.88|1513.48|1511.73|1509.33|0
1644308700000|2022-02-08 08:25:00|1514.71|1512.31|1516.11|1513.71|1516.11|1513.71|1512.83|1510.43|0
1644309000000|2022-02-08 08:30:00|1516.23|1513.83|1514.7|1512.3|1517.76|1515.36|1514.24|1511.84|0
1644309300000|2022-02-08 08:35:00|1514.35|1511.95|1516.35|1513.95|1517.76|1515.36|1513.3|1510.9|0
1644309600000|2022-02-08 08:40:00|1515.88|1513.48|1513.06|1510.66|1517.63|1515.23|1512.59|1510.19|0
1644309900000|2022-02-08 08:45:00|1512.82|1510.42|1518.93|1516.53|1518.93|1516.53|1512.82|1510.42|0
1644310200000|2022-02-08 08:50:00|1518.46|1516.06|1516.34|1513.94|1518.81|1516.41|1515.28|1512.88|0
1644310500000|2022-02-08 08:55:00|1516.58|1514.18|1515.52|1513.12|1517.52|1515.12|1514.81|1512.41|0
1644310800000|2022-02-08 09:00:00|1515.64|1513.24|1518.69|1516.29|1518.92|1516.52|1515.52|1513.12|0
1644311100000|2022-02-08 09:05:00|1518.57|1516.17|1519.16|1516.76|1519.74|1517.34|1516.58|1514.18|0
1644311400000|2022-02-08 09:10:00|1518.8|1516.4|1517.98|1515.58|1519.63|1517.23|1517.28|1514.88|0
1644311700000|2022-02-08 09:15:00|1518.09|1515.69|1520.68|1518.28|1521.62|1519.22|1518.09|1515.69|0
1644312000000|2022-02-08 09:20:00|1520.56|1518.16|1521.27|1518.87|1522.68|1520.28|1520.09|1517.69|0
1644312300000|2022-02-08 09:25:00|1521.38|1518.98|1519.27|1516.87|1522.32|1519.92|1519.15|1516.75|0
1644312600000|2022-02-08 09:30:00|1519.15|1516.75|1518.68|1516.28|1520.56|1518.16|1518.21|1515.81|0
1644312900000|2022-02-08 09:35:00|1518.45|1516.05|1518.23|1515.83|1519.06|1516.66|1517.64|1515.24|0
1644313200000|2022-02-08 09:40:00|1518.11|1515.71|1516.82|1514.42|1519.17|1516.77|1515.76|1513.36|0
1644313500000|2022-02-08 09:45:00|1516.7|1514.3|1517.52|1515.12|1518.46|1516.06|1516.47|1514.07|0
1644313800000|2022-02-08 09:50:00|1517.41|1515.01|1516.11|1513.71|1524.93|1522.53|1515.29|1512.89|0
1644314100000|2022-02-08 09:55:00|1516.34|1513.94|1512.82|1510.42|1516.34|1513.94|1511.64|1509.24|0
1644314400000|2022-02-08 10:00:00|1512.94|1510.54|1510.36|1507.96|1512.94|1510.54|1509.18|1506.78|0
1644314700000|2022-02-08 10:05:00|1510.12|1507.72|1512.35|1509.95|1512.47|1510.07|1510.12|1507.72|0
1644315000000|2022-02-08 10:10:00|1512.47|1510.07|1510.35|1507.95|1512.94|1510.54|1510.35|1507.95|0
1644315300000|2022-02-08 10:15:00|1510.59|1508.19|1508|1505.6|1511.29|1508.89|1507.07|1504.67|0
1644315600000|2022-02-08 10:20:00|1507.77|1505.37|1506.59|1504.19|1508.94|1506.54|1506.12|1503.72|0
1644315900000|2022-02-08 10:25:00|1505.89|1503.49|1509.05|1506.65|1510.35|1507.95|1505.89|1503.49|0
1644316200000|2022-02-08 10:30:00|1509.18|1506.78|1510.35|1507.95|1511.29|1508.89|1508.71|1506.31|0
1644316500000|2022-02-08 10:35:00|1510.23|1507.83|1509.95|1507.55|1511.29|1508.89|1509.25|1506.85|0
1644316800000|2022-02-08 10:40:00|1510.24|1507.84|1511.07|1508.67|1511.54|1509.14|1509.54|1507.14|0
1644317100000|2022-02-08 10:45:00|1511.3|1508.9|1512.24|1509.84|1512.24|1509.84|1510.13|1507.73|0
1644317400000|2022-02-08 10:50:00|1512.48|1510.08|1510.01|1507.61|1513.18|1510.78|1509.77|1507.37|0
1644317700000|2022-02-08 10:55:00|1509.89|1507.49|1510.83|1508.43|1511.3|1508.9|1509.89|1507.49|0
1644318000000|2022-02-08 11:00:00|1511.07|1508.67|1509.06|1506.66|1511.77|1509.37|1505.9|1503.5|0
1644318300000|2022-02-08 11:05:00|1509.19|1506.79|1507.54|1505.14|1511.06|1508.66|1507.54|1505.14|0
1644318600000|2022-02-08 11:10:00|1507.78|1505.38|1506.84|1504.44|1508.01|1505.61|1506.13|1503.73|0
1644318900000|2022-02-08 11:15:00|1507.07|1504.67|1505.66|1503.26|1508.48|1506.08|1504.96|1502.56|0
1644319200000|2022-02-08 11:20:00|1505.9|1503.5|1504.83|1502.43|1507.3|1504.9|1504.02|1501.62|0
1644319500000|2022-02-08 11:25:00|1504.72|1502.32|1504.22|1501.82|1504.72|1502.32|1502.58|1500.18|0
1644319800000|2022-02-08 11:30:00|1504.1|1501.7|1505.16|1502.76|1506.8|1504.4|1504.1|1501.7|0
1644320100000|2022-02-08 11:35:00|1504.92|1502.52|1500.23|1497.83|1506.33|1503.93|1499.99|1497.59|0
1644320400000|2022-02-08 11:40:00|1500.46|1498.06|1502.57|1500.17|1505.15|1502.75|1500.23|1497.83|0
1644320700000|2022-02-08 11:45:00|1502.1|1499.7|1499.29|1496.89|1502.1|1499.7|1498.35|1495.95|0
1644321000000|2022-02-08 11:50:00|1499.52|1497.12|1499.53|1497.13|1500.22|1497.82|1497.89|1495.49|0
1644321300000|2022-02-08 11:55:00|1499.3|1496.9|1501.41|1499.01|1501.41|1499.01|1498.59|1496.19|0
1644321600000|2022-02-08 12:00:00|1500.94|1498.54|1498.31|1495.91|1501.52|1499.12|1498.31|1495.91|0
1644321900000|2022-02-08 12:05:00|1498.54|1496.14|1501.82|1499.42|1502.17|1499.77|1497.84|1495.44|0
1644322200000|2022-02-08 12:10:00|1501.94|1499.54|1502.53|1500.13|1503.23|1500.83|1500.76|1498.36|0
1644322500000|2022-02-08 12:15:00|1502.29|1499.89|1499.71|1497.31|1502.53|1500.13|1495.26|1492.86|0
1644322800000|2022-02-08 12:20:00|1499.59|1497.19|1496.07|1493.67|1499.71|1497.31|1494.79|1492.39|0
1644323100000|2022-02-08 12:25:00|1496.43|1494.03|1498.54|1496.14|1498.77|1496.37|1495.02|1492.62|0
1644323400000|2022-02-08 12:30:00|1498.3|1495.9|1499.59|1497.19|1500.41|1498.01|1497.6|1495.2|0
1644323700000|2022-02-08 12:35:00|1499.47|1497.07|1500.24|1497.84|1500.24|1497.84|1498.37|1495.97|0
1644324000000|2022-02-08 12:40:00|1500.36|1497.96|1498.13|1495.73|1500.36|1497.96|1497.55|1495.15|0
1644324300000|2022-02-08 12:45:00|1498.02|1495.62|1499.42|1497.02|1499.89|1497.49|1497.19|1494.79|0
1644324600000|2022-02-08 12:50:00|1499.66|1497.26|1498.6|1496.2|1500.13|1497.73|1496.84|1494.44|0
1644324900000|2022-02-08 12:55:00|1498.48|1496.08|1501.3|1498.9|1502|1499.6|1497.78|1495.38|0
1644325200000|2022-02-08 13:00:00|1501.06|1498.66|1502.47|1500.07|1503.64|1501.24|1500.59|1498.19|0
1644325500000|2022-02-08 13:05:00|1502.23|1499.83|1505.28|1502.88|1506.8|1504.4|1502|1499.6|0
1644325800000|2022-02-08 13:10:00|1505.05|1502.65|1505.75|1503.35|1506.22|1503.82|1504.45|1502.05|0
1644326100000|2022-02-08 13:15:00|1505.51|1503.11|1505.98|1503.58|1506.92|1504.52|1504.58|1502.18|0
1644326400000|2022-02-08 13:20:00|1506.22|1503.82|1505.04|1502.64|1506.92|1504.52|1504.57|1502.17|0
1644326700000|2022-02-08 13:25:00|1504.81|1502.41|1503.63|1501.23|1505.51|1503.11|1503.63|1501.23|0
1644327000000|2022-02-08 13:30:00|1503.75|1501.35|1503.16|1500.76|1504.57|1502.17|1501.52|1499.12|0
1644327300000|2022-02-08 13:35:00|1503.4|1501|1502.34|1499.94|1504.57|1502.17|1501.99|1499.59|0
1644327600000|2022-02-08 13:40:00|1502.22|1499.82|1501.05|1498.65|1502.46|1500.06|1500.23|1497.83|0
1644327900000|2022-02-08 13:45:00|1501.4|1499|1500.11|1497.71|1501.4|1499|1499.64|1497.24|0
1644328200000|2022-02-08 13:50:00|1500.35|1497.95|1502.22|1499.82|1502.93|1500.53|1498.58|1496.18|0
1644328500000|2022-02-08 13:55:00|1501.75|1499.35|1503.51|1501.11|1504.8|1502.4|1501.52|1499.12|0
1644328800000|2022-02-08 14:00:00|1503.74|1501.34|1504.33|1501.93|1505.38|1502.98|1503.16|1500.76|0
1644329100000|2022-02-08 14:05:00|1504.21|1501.81|1502.8|1500.4|1504.8|1502.4|1502.45|1500.05|0
1644329400000|2022-02-08 14:10:00|1502.92|1500.52|1501.51|1499.11|1504.56|1502.16|1501.51|1499.11|0
1644329700000|2022-02-08 14:15:00|1501.28|1498.88|1500.81|1498.41|1501.51|1499.11|1500.11|1497.71|0
1644330000000|2022-02-08 14:20:00|1500.34|1497.94|1502.68|1500.28|1502.92|1500.52|1500.1|1497.7|0
1644330300000|2022-02-08 14:25:00|1502.92|1500.52|1502.21|1499.81|1505.03|1502.63|1501.51|1499.11|0
1644330600000|2022-02-08 14:30:00|1502.45|1500.05|1500.1|1497.7|1509.72|1507.32|1498.93|1496.53|0
1644330900000|2022-02-08 14:35:00|1500.57|1498.17|1506.2|1503.8|1509.01|1506.61|1500.57|1498.17|0
1644331200000|2022-02-08 14:40:00|1505.96|1503.56|1502.26|1499.86|1508.13|1505.73|1500.15|1497.75|0
1644331500000|2022-02-08 14:45:00|1503.66|1501.26|1501.08|1498.68|1508.24|1505.84|1500.61|1498.21|0
1644331800000|2022-02-08 14:50:00|1501.55|1499.15|1500.85|1498.45|1504.84|1502.44|1496.63|1494.23|0
1644332100000|2022-02-08 14:55:00|1501.55|1499.15|1499.44|1497.04|1503.9|1501.5|1498.61|1496.21|0
1644332400000|2022-02-08 15:00:00|1498.5|1496.1|1491.23|1488.83|1498.5|1496.1|1488.65|1486.25|0
1644332700000|2022-02-08 15:05:00|1490.76|1488.36|1498.61|1496.21|1499.67|1497.27|1489.82|1487.42|0
1644333000000|2022-02-08 15:10:00|1498.14|1495.74|1499.67|1497.27|1499.9|1497.5|1495.45|1493.05|0
1644333300000|2022-02-08 15:15:00|1501.31|1498.91|1503.06|1500.66|1506.94|1504.54|1499.43|1497.03|0
1644333600000|2022-02-08 15:20:00|1503.42|1501.02|1503.42|1501.02|1505.53|1503.13|1501.78|1499.38|0
1644333900000|2022-02-08 15:25:00|1503.19|1500.79|1498.49|1496.09|1504.83|1502.43|1495.68|1493.28|0
1644334200000|2022-02-08 15:30:00|1498.37|1495.97|1498.02|1495.62|1502.01|1499.61|1497.32|1494.92|0
1644334500000|2022-02-08 15:35:00|1498.26|1495.86|1502.48|1500.08|1504.36|1501.96|1494.27|1491.87|0
1644334800000|2022-02-08 15:40:00|1502.24|1499.84|1504.12|1501.72|1504.12|1501.72|1499.19|1496.79|0
1644335100000|2022-02-08 15:45:00|1503.88|1501.48|1512.04|1509.64|1515.46|1513.06|1503.88|1501.48|0
1644335400000|2022-02-08 15:50:00|1512.4|1510|1514.98|1512.58|1516.87|1514.47|1511.23|1508.83|0
1644335700000|2022-02-08 15:55:00|1514.28|1511.88|1513.81|1511.41|1516.16|1513.76|1513.1|1510.7|0
1644336000000|2022-02-08 16:00:00|1513.57|1511.17|1520.86|1518.46|1521.33|1518.93|1513.34|1510.94|0
1644336300000|2022-02-08 16:05:00|1521.09|1518.69|1521.56|1519.16|1522.74|1520.34|1518.04|1515.64|0
1644336600000|2022-02-08 16:10:00|1521.33|1518.93|1523.91|1521.51|1524.15|1521.75|1519.21|1516.81|0
1644336900000|2022-02-08 16:15:00|1524.39|1521.99|1525.56|1523.16|1526.97|1524.57|1522.74|1520.34|0
1644337200000|2022-02-08 16:20:00|1526.27|1523.87|1522.74|1520.34|1526.5|1524.1|1520.86|1518.46|0
1644337500000|2022-02-08 16:25:00|1522.97|1520.57|1523.91|1521.51|1524.62|1522.22|1520.85|1518.45|0
1644337800000|2022-02-08 16:30:00|1524.62|1522.22|1529.63|1527.23|1531.04|1528.64|1524.15|1521.75|0
1644338100000|2022-02-08 16:35:00|1529.39|1526.99|1531.51|1529.11|1531.98|1529.58|1527.51|1525.11|0
1644338400000|2022-02-08 16:40:00|1531.62|1529.22|1531.98|1529.58|1532.92|1530.52|1530.21|1527.81|0
1644338700000|2022-02-08 16:45:00|1532.45|1530.05|1531.98|1529.58|1534.33|1531.93|1531.74|1529.34|0
1644339000000|2022-02-08 16:50:00|1532.21|1529.81|1532.68|1530.28|1534.1|1531.7|1530.33|1527.93|0
1644339300000|2022-02-08 16:55:00|1532.92|1530.52|1533.86|1531.46|1535.27|1532.87|1532.68|1530.28|0
1644339600000|2022-02-08 17:00:00|1534.44|1532.04|1533.62|1531.22|1537.39|1534.99|1533.39|1530.99|0
1644339900000|2022-02-08 17:05:00|1533.86|1531.46|1530.32|1527.92|1533.86|1531.46|1529.15|1526.75|0
1644340200000|2022-02-08 17:10:00|1530.56|1528.16|1529.85|1527.45|1532.44|1530.04|1529.62|1527.22|0
1644340500000|2022-02-08 17:15:00|1530.09|1527.69|1531.14|1528.74|1532.21|1529.81|1528.44|1526.04|0
1644340800000|2022-02-08 17:20:00|1531.03|1528.63|1533.38|1530.98|1534.56|1532.16|1530.32|1527.92|0
1644341100000|2022-02-08 17:25:00|1533.62|1531.22|1534.09|1531.69|1534.56|1532.16|1532.44|1530.04|0
1644341400000|2022-02-08 17:30:00|1534.32|1531.92|1539.51|1537.11|1539.51|1537.11|1534.32|1531.92|0
1644341700000|2022-02-08 17:35:00|1539.27|1536.87|1542.57|1540.17|1543.51|1541.11|1538.56|1536.16|0
1644342000000|2022-02-08 17:40:00|1542.8|1540.4|1542.57|1540.17|1544.93|1542.53|1542.57|1540.17|0
1644342300000|2022-02-08 17:45:00|1542.8|1540.4|1540.44|1538.04|1543.75|1541.35|1539.74|1537.34|0
1644342600000|2022-02-08 17:50:00|1540.68|1538.28|1541.03|1538.63|1542.09|1539.69|1540.21|1537.81|0
1644342900000|2022-02-08 17:55:00|1541.15|1538.75|1538.79|1536.39|1541.39|1538.99|1538.09|1535.69|0
1644343200000|2022-02-08 18:00:00|1538.56|1536.16|1538.08|1535.68|1539.03|1536.63|1536.44|1534.04|0
1644343500000|2022-02-08 18:05:00|1538.32|1535.92|1536.55|1534.15|1539.26|1536.86|1535.96|1533.56|0
1644343800000|2022-02-08 18:10:00|1536.67|1534.27|1538.79|1536.39|1539.02|1536.62|1535.02|1532.62|0
1644344100000|2022-02-08 18:15:00|1538.55|1536.15|1534.55|1532.15|1538.55|1536.15|1531.25|1528.85|0
1644344400000|2022-02-08 18:20:00|1534.78|1532.38|1532.9|1530.5|1535.72|1533.32|1532.66|1530.26|0
1644344700000|2022-02-08 18:25:00|1532.66|1530.26|1531.72|1529.32|1532.9|1530.5|1529.84|1527.44|0
1644345000000|2022-02-08 18:30:00|1532.19|1529.79|1535.36|1532.96|1535.96|1533.56|1531.48|1529.08|0
1644345300000|2022-02-08 18:35:00|1535.49|1533.09|1533.36|1530.96|1538.08|1535.68|1532.19|1529.79|0
1644345600000|2022-02-08 18:40:00|1533.13|1530.73|1531.95|1529.55|1534.07|1531.67|1530.77|1528.37|0
1644345900000|2022-02-08 18:45:00|1532.19|1529.79|1534.07|1531.67|1534.07|1531.67|1530.07|1527.67|0
1644346200000|2022-02-08 18:50:00|1533.83|1531.43|1532.42|1530.02|1533.83|1531.43|1530.18|1527.78|0
1644346500000|2022-02-08 18:55:00|1532.65|1530.25|1536.42|1534.02|1536.66|1534.26|1532.42|1530.02|0
1644346800000|2022-02-08 19:00:00|1536.66|1534.26|1537.71|1535.31|1537.84|1535.44|1535.48|1533.08|0
1644347100000|2022-02-08 19:05:00|1538.78|1536.38|1537.95|1535.55|1540.9|1538.5|1537.95|1535.55|0
1644347400000|2022-02-08 19:10:00|1538.07|1535.67|1537.13|1534.73|1538.07|1535.67|1535.95|1533.55|0
1644347700000|2022-02-08 19:15:00|1536.89|1534.49|1533.36|1530.96|1537.6|1535.2|1532.18|1529.78|0
1644348000000|2022-02-08 19:20:00|1533.59|1531.19|1525.82|1523.42|1533.59|1531.19|1524.64|1522.24|0
1644348300000|2022-02-08 19:25:00|1526.29|1523.89|1523.23|1520.83|1526.53|1524.13|1522.05|1519.65|0
1644348600000|2022-02-08 19:30:00|1523|1520.6|1526.76|1524.36|1526.99|1524.59|1521.82|1519.42|0
1644348900000|2022-02-08 19:35:00|1526.99|1524.59|1518.29|1515.89|1527.7|1525.3|1517.35|1514.95|0
1644349200000|2022-02-08 19:40:00|1518.52|1516.12|1520.4|1518|1521.58|1519.18|1517.58|1515.18|0
1644349500000|2022-02-08 19:45:00|1519.46|1517.06|1519.7|1517.3|1521.58|1519.18|1516.17|1513.77|0
1644349800000|2022-02-08 19:50:00|1519.93|1517.53|1523.93|1521.53|1523.93|1521.53|1518.99|1516.59|0
1644350100000|2022-02-08 19:55:00|1523.81|1521.41|1520.75|1518.35|1523.93|1521.53|1519.1|1516.7|0
1644350400000|2022-02-08 20:00:00|1520.17|1517.77|1521.81|1519.41|1523.22|1520.82|1515.34|1512.94|0
1644350700000|2022-02-08 20:05:00|1522.05|1519.65|1524.16|1521.76|1524.87|1522.47|1518.99|1516.59|0
1644351000000|2022-02-08 20:10:00|1524.4|1522|1536.82|1534.42|1537.42|1535.02|1523.93|1521.53|0
1644351300000|2022-02-08 20:15:00|1536.71|1534.31|1538.6|1536.2|1540.25|1537.85|1535.3|1532.9|0
1644351600000|2022-02-08 20:20:00|1537.65|1535.25|1535.64|1533.24|1539.07|1536.67|1533.88|1531.48|0
1644351900000|2022-02-08 20:25:00|1536.24|1533.84|1534.11|1531.71|1536.24|1533.84|1531.29|1528.89|0
1644352200000|2022-02-08 20:30:00|1534.93|1532.53|1540.01|1537.61|1542.13|1539.73|1533.17|1530.77|0
1644352500000|2022-02-08 20:35:00|1540.24|1537.84|1538.12|1535.72|1540.24|1537.84|1534.82|1532.42|0
1644352800000|2022-02-08 20:40:00|1537.88|1535.48|1537.65|1535.25|1543.07|1540.67|1537.65|1535.25|0
1644353100000|2022-02-08 20:45:00|1537.41|1535.01|1539.3|1536.9|1541.65|1539.25|1534.35|1531.95|0
1644353400000|2022-02-08 20:50:00|1540.47|1538.07|1546.61|1544.21|1547.79|1545.39|1535.29|1532.89|0
1644353700000|2022-02-08 20:55:00|1545.9|1543.5|1538.99|1536.59|1550.62|1548.22|1538.99|1536.59|0
1644354000000|2022-02-08 21:00:00|1539.94|1537.54|1543.71|1541.31|1544.18|1541.78|1538.52|1536.12|0
1644354300000|2022-02-08 21:05:00|1543.95|1541.55|1546.54|1544.14|1547.96|1545.56|1543.71|1541.31|0
1644354600000|2022-02-08 21:10:00|1546.31|1543.91|1543|1540.6|1547.25|1544.85|1543|1540.6|0
1644354900000|2022-02-08 21:15:00|1542.73|1539.93|1544.85|1542.05|1545.8|1543|1542.73|1539.93|0
1644355200000|2022-02-08 21:20:00|1544.97|1542.17|1544.85|1542.05|1545.56|1542.76|1544.62|1541.82|0
1644355500000|2022-02-08 21:25:00|1545.09|1542.29|1545.09|1542.29|1545.32|1542.52|1544.61|1541.81|0
1644355800000|2022-02-08 21:30:00|1544.85|1542.05|1545.32|1542.52|1545.79|1542.99|1544.61|1541.81|0
1644356100000|2022-02-08 21:35:00|1545.09|1542.29|1545.32|1542.52|1545.56|1542.76|1544.85|1542.05|0
1644356400000|2022-02-08 21:40:00|1545.43|1542.63|1544.61|1541.81|1545.43|1542.63|1544.61|1541.81|0
1644356700000|2022-02-08 21:45:00|1544.72|1541.92|1544.61|1541.81|1545.32|1542.52|1544.61|1541.81|0
1644357000000|2022-02-08 21:50:00|1544.85|1542.05|1544.61|1541.81|1544.85|1542.05|1544.61|1541.81|0
1644357300000|2022-02-08 21:55:00|1544.84|1542.04|1545.13|1542.33|1545.19|1542.39|1544.61|1541.81|0
1644357600000|2022-02-08 22:00:00|1545.39|1542.59|1545.04|1542.24|1545.39|1542.59|1545.04|1542.24|0
1644357900000|2022-02-08 22:05:00|1544.97|1542.17|1544.66|1541.86|1545.04|1542.24|1544.66|1541.86|0
1644358200000|2022-02-08 22:10:00|1544.87|1542.07|1544.97|1542.17|1544.97|1542.17|1544.62|1541.82|0
1644358500000|2022-02-08 22:15:00|1544.91|1542.11|1544.52|1541.72|1544.91|1542.11|1544.39|1541.59|0
1644358800000|2022-02-08 22:20:00|1544.49|1541.69|1544.49|1541.69|1544.49|1541.69|1544.49|1541.69|0
1644359100000|2022-02-08 22:25:00|1544.32|1541.52|1544.32|1541.52|1544.52|1541.72|1544.19|1541.39|0
1644359400000|2022-02-08 22:30:00|1544.52|1541.72|1544.34|1541.54|1544.55|1541.75|1544.32|1541.52|0
1644359700000|2022-02-08 22:35:00|1544.18|1541.38|1544.55|1541.75|1544.66|1541.86|1544.18|1541.38|0
1644360000000|2022-02-08 22:40:00|1544.65|1541.85|1544.38|1541.58|1544.76|1541.96|1544.38|1541.58|0
1644360300000|2022-02-08 22:45:00|1544.51|1541.71|1544.38|1541.58|1544.62|1541.82|1544.38|1541.58|0
1644360600000|2022-02-08 22:50:00|1544.41|1541.61|1544.51|1541.71|1544.55|1541.75|1544.34|1541.54|0
1644360900000|2022-02-08 22:55:00|1544.59|1541.79|1544.51|1541.71|1544.61|1541.81|1544.51|1541.71|0
1644361200000|2022-02-08 23:00:00|1546.36|1543.56|1546.72|1543.92|1546.95|1544.15|1544.83|1542.03|0
1644361500000|2022-02-08 23:05:00|1546.95|1544.15|1547.9|1545.1|1548.61|1545.81|1546.95|1544.15|0
1644361800000|2022-02-08 23:10:00|1548.13|1545.33|1548.01|1545.21|1548.84|1546.04|1547.66|1544.86|0
1644362100000|2022-02-08 23:15:00|1548.13|1545.33|1547.89|1545.09|1548.84|1546.04|1547.19|1544.39|0
1644362400000|2022-02-08 23:20:00|1548.13|1545.33|1550.61|1547.81|1550.84|1548.04|1548.13|1545.33|0
1644362700000|2022-02-08 23:25:00|1550.96|1548.16|1551.2|1548.4|1552.85|1550.05|1550.02|1547.22|0
1644363000000|2022-02-08 23:30:00|1551.31|1548.51|1550.49|1547.69|1551.44|1548.64|1550.25|1547.45|0
1644363300000|2022-02-08 23:35:00|1550.73|1547.93|1549.31|1546.51|1550.73|1547.93|1549.07|1546.27|0
1644363600000|2022-02-08 23:40:00|1549.42|1546.62|1551.07|1548.27|1551.43|1548.63|1549.42|1546.62|0
1644363900000|2022-02-08 23:45:00|1550.96|1548.16|1549.54|1546.74|1551.43|1548.63|1549.31|1546.51|0
1644364200000|2022-02-08 23:50:00|1549.65|1546.85|1551.78|1548.98|1552.38|1549.58|1549.31|1546.51|0
1644364500000|2022-02-08 23:55:00|1551.67|1548.87|1551.54|1548.74|1551.67|1548.87|1550.6|1547.8|0
1644364800000|2022-02-09 00:00:00|1551.78|1548.98|1551.19|1548.39|1552.14|1549.34|1549.54|1546.74|0
1644365100000|2022-02-09 00:05:00|1551.43|1548.63|1552.14|1549.34|1553.08|1550.28|1551.43|1548.63|0
1644365400000|2022-02-09 00:10:00|1552.37|1549.57|1550.72|1547.92|1552.37|1549.57|1550.24|1547.44|0
1644365700000|2022-02-09 00:15:00|1550.48|1547.68|1549.65|1546.85|1550.72|1547.92|1549.41|1546.61|0
1644366000000|2022-02-09 00:20:00|1549.77|1546.97|1547.64|1544.84|1550.24|1547.44|1547.17|1544.37|0
1644366300000|2022-02-09 00:25:00|1547.88|1545.08|1546.93|1544.13|1548.35|1545.55|1546.93|1544.13|0
1644366600000|2022-02-09 00:30:00|1546.7|1543.9|1546.7|1543.9|1546.93|1544.13|1545.28|1542.48|0
1644366900000|2022-02-09 00:35:00|1546.46|1543.66|1547.28|1544.48|1547.28|1544.48|1546.22|1543.42|0
1644367200000|2022-02-09 00:40:00|1547.4|1544.6|1546.93|1544.13|1547.4|1544.6|1546.46|1543.66|0
1644367500000|2022-02-09 00:45:00|1546.81|1544.01|1548.35|1545.55|1548.46|1545.66|1546.7|1543.9|0
1644367800000|2022-02-09 00:50:00|1548.11|1545.31|1548.11|1545.31|1548.35|1545.55|1547.17|1544.37|0
1644368100000|2022-02-09 00:55:00|1547.87|1545.07|1546.93|1544.13|1548.22|1545.42|1546.57|1543.77|0
1644368400000|2022-02-09 01:00:00|1546.46|1543.66|1545.98|1543.18|1546.69|1543.89|1544.8|1542|0
1644368700000|2022-02-09 01:05:00|1546.22|1543.42|1547.87|1545.07|1548.11|1545.31|1545.75|1542.95|0
1644369000000|2022-02-09 01:10:00|1548.11|1545.31|1547.87|1545.07|1548.58|1545.78|1547.63|1544.83|0
1644369300000|2022-02-09 01:15:00|1548.11|1545.31|1546.8|1544|1548.58|1545.78|1546.45|1543.65|0
1644369600000|2022-02-09 01:20:00|1546.69|1543.89|1546.69|1543.89|1546.92|1544.12|1546.21|1543.41|0
1644369900000|2022-02-09 01:25:00|1546.92|1544.12|1548.1|1545.3|1548.1|1545.3|1546.92|1544.12|0
1644370200000|2022-02-09 01:30:00|1548.57|1545.77|1548.57|1545.77|1550.23|1547.43|1548.1|1545.3|0
1644370500000|2022-02-09 01:35:00|1548.81|1546.01|1549.75|1546.95|1549.99|1547.19|1547.63|1544.83|0
1644370800000|2022-02-09 01:40:00|1549.87|1547.07|1551.41|1548.61|1551.88|1549.08|1549.52|1546.72|0
1644371100000|2022-02-09 01:45:00|1551.88|1549.08|1551.4|1548.6|1551.88|1549.08|1550.7|1547.9|0
1644371400000|2022-02-09 01:50:00|1551.28|1548.48|1548.8|1546|1551.4|1548.6|1548.8|1546|0
1644371700000|2022-02-09 01:55:00|1548.92|1546.12|1548.33|1545.53|1549.51|1546.71|1548.33|1545.53|0
1644372000000|2022-02-09 02:00:00|1548.57|1545.77|1549.75|1546.95|1550.46|1547.66|1548.33|1545.53|0
1644372300000|2022-02-09 02:05:00|1549.86|1547.06|1548.8|1546|1549.98|1547.18|1548.09|1545.29|0
1644372600000|2022-02-09 02:10:00|1549.04|1546.24|1548.68|1545.88|1549.04|1546.24|1548.33|1545.53|0
1644372900000|2022-02-09 02:15:00|1548.56|1545.76|1548.68|1545.88|1549.04|1546.24|1548.56|1545.76|0
1644373200000|2022-02-09 02:20:00|1548.8|1546|1549.03|1546.23|1549.04|1546.24|1548.56|1545.76|0
1644373500000|2022-02-09 02:25:00|1548.8|1546|1548.09|1545.29|1549.03|1546.23|1548.09|1545.29|0
1644373800000|2022-02-09 02:30:00|1547.62|1544.82|1547.38|1544.58|1548.09|1545.29|1546.67|1543.87|0
1644374100000|2022-02-09 02:35:00|1547.14|1544.34|1546.67|1543.87|1547.14|1544.34|1546.43|1543.63|0
1644374400000|2022-02-09 02:40:00|1546.91|1544.11|1547.14|1544.34|1547.38|1544.58|1546.67|1543.87|0
1644374700000|2022-02-09 02:45:00|1547.38|1544.58|1547.14|1544.34|1547.85|1545.05|1546.9|1544.1|0
1644375000000|2022-02-09 02:50:00|1547.02|1544.22|1547.85|1545.05|1547.85|1545.05|1546.9|1544.1|0
1644375300000|2022-02-09 02:55:00|1547.72|1544.92|1548.32|1545.52|1548.32|1545.52|1547.61|1544.81|0
1644375600000|2022-02-09 03:00:00|1548.43|1545.63|1549.03|1546.23|1549.03|1546.23|1548.32|1545.52|0
1644375900000|2022-02-09 03:05:00|1548.79|1545.99|1550.44|1547.64|1550.68|1547.88|1548.79|1545.99|0
1644376200000|2022-02-09 03:10:00|1550.55|1547.75|1550.2|1547.4|1551.03|1548.23|1550.2|1547.4|0
1644376500000|2022-02-09 03:15:00|1550.08|1547.28|1550.91|1548.11|1550.91|1548.11|1549.84|1547.04|0
1644376800000|2022-02-09 03:20:00|1551.15|1548.35|1550.67|1547.87|1551.38|1548.58|1550.44|1547.64|0
1644377100000|2022-02-09 03:25:00|1550.44|1547.64|1550.91|1548.11|1551.15|1548.35|1550.31|1547.51|0
1644377400000|2022-02-09 03:30:00|1551.15|1548.35|1555.87|1553.07|1555.87|1553.07|1550.91|1548.11|0
1644377700000|2022-02-09 03:35:00|1555.63|1552.83|1554.92|1552.12|1555.87|1553.07|1554.69|1551.89|0
1644378000000|2022-02-09 03:40:00|1555.04|1552.24|1554.69|1551.89|1555.4|1552.6|1554.69|1551.89|0
1644378300000|2022-02-09 03:45:00|1554.56|1551.76|1555.16|1552.36|1555.63|1552.83|1554.45|1551.65|0
1644378600000|2022-02-09 03:50:00|1554.92|1552.12|1555.63|1552.83|1555.63|1552.83|1554.8|1552|0
1644378900000|2022-02-09 03:55:00|1555.39|1552.59|1554.92|1552.12|1555.39|1552.59|1554.68|1551.88|0
1644379200000|2022-02-09 04:00:00|1554.68|1551.88|1555.63|1552.83|1555.63|1552.83|1554.68|1551.88|0
1644379500000|2022-02-09 04:05:00|1555.74|1552.94|1560.55|1557.75|1560.55|1557.75|1555.27|1552.47|0
1644379800000|2022-02-09 04:10:00|1559.6|1556.8|1558.06|1555.26|1559.6|1556.8|1557.47|1554.67|0
1644380100000|2022-02-09 04:15:00|1558.18|1555.38|1558.65|1555.85|1559.36|1556.56|1558.18|1555.38|0
1644380400000|2022-02-09 04:20:00|1558.89|1556.09|1559.84|1557.04|1559.84|1557.04|1558.53|1555.73|0
1644380700000|2022-02-09 04:25:00|1559.83|1557.03|1558.18|1555.38|1559.83|1557.03|1558.18|1555.38|0
1644381000000|2022-02-09 04:30:00|1558.06|1555.26|1557.47|1554.67|1558.18|1555.38|1557.47|1554.67|0
1644381300000|2022-02-09 04:35:00|1557.23|1554.43|1557.94|1555.14|1557.94|1555.14|1556.76|1553.96|0
1644381600000|2022-02-09 04:40:00|1557.7|1554.9|1558.41|1555.61|1558.65|1555.85|1557.7|1554.9|0
1644381900000|2022-02-09 04:45:00|1558.29|1555.49|1558.88|1556.08|1559.36|1556.56|1558.18|1555.38|0
1644382200000|2022-02-09 04:50:00|1559|1556.2|1560.06|1557.26|1560.06|1557.26|1558.88|1556.08|0
1644382500000|2022-02-09 04:55:00|1560.3|1557.5|1561.25|1558.45|1561.48|1558.68|1560.06|1557.26|0
1644382800000|2022-02-09 05:00:00|1561.48|1558.68|1561.24|1558.44|1561.48|1558.68|1560.3|1557.5|0
1644383100000|2022-02-09 05:05:00|1561.36|1558.56|1562.66|1559.86|1562.78|1559.98|1561.36|1558.56|0
1644383400000|2022-02-09 05:10:00|1562.43|1559.63|1560.77|1557.97|1562.66|1559.86|1560.77|1557.97|0
1644383700000|2022-02-09 05:15:00|1561.01|1558.21|1561|1558.2|1561.48|1558.68|1560.65|1557.85|0
1644384000000|2022-02-09 05:20:00|1560.77|1557.97|1560.53|1557.73|1561.24|1558.44|1560.53|1557.73|0
1644384300000|2022-02-09 05:25:00|1560.77|1557.97|1561.24|1558.44|1561.48|1558.68|1560.53|1557.73|0
1644384600000|2022-02-09 05:30:00|1561|1558.2|1560.17|1557.37|1561.24|1558.44|1560.06|1557.26|0
1644384900000|2022-02-09 05:35:00|1560.29|1557.49|1559.82|1557.02|1560.53|1557.73|1559.58|1556.78|0
1644385200000|2022-02-09 05:40:00|1559.58|1556.78|1561.47|1558.67|1561.47|1558.67|1559.58|1556.78|0
1644385500000|2022-02-09 05:45:00|1561.71|1558.91|1560.4|1557.6|1562.18|1559.38|1560.17|1557.37|0
1644385800000|2022-02-09 05:50:00|1560.29|1557.49|1559.22|1556.42|1561|1558.2|1558.87|1556.07|0
1644386100000|2022-02-09 05:55:00|1559.34|1556.54|1558.4|1555.6|1560.05|1557.25|1558.4|1555.6|0
1644386400000|2022-02-09 06:00:00|1558.51|1555.71|1559.34|1556.54|1559.58|1556.78|1558.51|1555.71|0
1644386700000|2022-02-09 06:05:00|1559.58|1556.78|1558.63|1555.83|1559.58|1556.78|1558.63|1555.83|0
1644387000000|2022-02-09 06:10:00|1558.51|1555.71|1557.92|1555.12|1558.87|1556.07|1556.74|1553.94|0
1644387300000|2022-02-09 06:15:00|1557.8|1555|1557.68|1554.88|1558.74|1555.94|1557.45|1554.65|0
1644387600000|2022-02-09 06:20:00|1557.8|1555|1557.68|1554.88|1558.15|1555.35|1557.09|1554.29|0
1644387900000|2022-02-09 06:25:00|1557.92|1555.12|1558.15|1555.35|1558.63|1555.83|1557.44|1554.64|0
1644388200000|2022-02-09 06:30:00|1557.92|1555.12|1559.33|1556.53|1559.33|1556.53|1557.92|1555.12|0
1644388500000|2022-02-09 06:35:00|1559.21|1556.41|1559.81|1557.01|1560.51|1557.71|1559.1|1556.3|0
1644388800000|2022-02-09 06:40:00|1560.04|1557.24|1559.09|1556.29|1560.04|1557.24|1558.74|1555.94|0
1644389100000|2022-02-09 06:45:00|1558.97|1556.17|1556.97|1554.17|1559.09|1556.29|1556.97|1554.17|0
1644389400000|2022-02-09 06:50:00|1557.08|1554.28|1557.79|1554.99|1557.79|1554.99|1556.37|1553.57|0
1644389700000|2022-02-09 06:55:00|1557.91|1555.11|1556.49|1553.69|1558.02|1555.22|1556.37|1553.57|0
1644390000000|2022-02-09 07:00:00|1556.26|1553.46|1556.73|1553.93|1558.73|1555.93|1556.26|1553.46|0
1644390300000|2022-02-09 07:05:00|1556.49|1553.69|1556.73|1553.93|1556.96|1554.16|1555.66|1552.86|0
1644390600000|2022-02-09 07:10:00|1556.96|1554.16|1555.89|1553.09|1557.55|1554.75|1555.54|1552.74|0
1644390900000|2022-02-09 07:15:00|1556.02|1553.22|1553.29|1550.49|1556.37|1553.57|1553.29|1550.49|0
1644391200000|2022-02-09 07:20:00|1552.71|1549.91|1554.55|1551.75|1555.03|1552.23|1552.71|1549.91|0
1644391500000|2022-02-09 07:25:00|1554.43|1551.63|1554.32|1551.52|1555.5|1552.7|1551.96|1549.16|0
1644391800000|2022-02-09 07:30:00|1554.08|1551.28|1555.26|1552.46|1555.26|1552.46|1552.66|1549.86|0
1644392100000|2022-02-09 07:35:00|1555.14|1552.34|1551.01|1548.21|1555.26|1552.46|1550.3|1547.5|0
1644392400000|2022-02-09 07:40:00|1550.77|1547.97|1551.01|1548.21|1551.48|1548.68|1548.65|1545.85|0
1644392700000|2022-02-09 07:45:00|1551.24|1548.44|1551.01|1548.21|1552.19|1549.39|1549.83|1547.03|0
1644393000000|2022-02-09 07:50:00|1550.53|1547.73|1551.71|1548.91|1551.71|1548.91|1549.82|1547.02|0
1644393300000|2022-02-09 07:55:00|1551.48|1548.68|1552.42|1549.62|1552.42|1549.62|1551.24|1548.44|0
1644393600000|2022-02-09 08:00:00|1552.18|1549.38|1551.95|1549.15|1554.31|1551.51|1551.47|1548.67|0
1644393900000|2022-02-09 08:05:00|1551.98|1549.58|1551.51|1549.11|1553.4|1551|1549.62|1547.22|0
1644394200000|2022-02-09 08:10:00|1552.1|1549.7|1553.16|1550.76|1554.11|1551.71|1550.68|1548.28|0
1644394500000|2022-02-09 08:15:00|1553.75|1551.35|1554.58|1552.18|1555.76|1553.36|1553.16|1550.76|0
1644394800000|2022-02-09 08:20:00|1554.81|1552.41|1554.69|1552.29|1556.23|1553.83|1553.63|1551.23|0
1644395100000|2022-02-09 08:25:00|1554.45|1552.05|1553.39|1550.99|1555.76|1553.36|1551.15|1548.75|0
1644395400000|2022-02-09 08:30:00|1553.04|1550.64|1555.05|1552.65|1555.28|1552.88|1550.56|1548.16|0
1644395700000|2022-02-09 08:35:00|1555.16|1552.76|1557.65|1555.25|1557.65|1555.25|1554.81|1552.41|0
1644396000000|2022-02-09 08:40:00|1557.41|1555.01|1560.01|1557.61|1560.59|1558.19|1557.41|1555.01|0
1644396300000|2022-02-09 08:45:00|1560.48|1558.08|1567.06|1564.66|1567.18|1564.78|1560.36|1557.96|0
1644396600000|2022-02-09 08:50:00|1567.89|1565.49|1568.6|1566.2|1569.78|1567.38|1566.47|1564.07|0
1644396900000|2022-02-09 08:55:00|1568.47|1566.07|1566.11|1563.71|1569.07|1566.67|1565.99|1563.59|0
1644397200000|2022-02-09 09:00:00|1565.99|1563.59|1565.76|1563.36|1567.65|1565.25|1564.92|1562.52|0
1644397500000|2022-02-09 09:05:00|1565.52|1563.12|1569.3|1566.9|1569.54|1567.14|1565.52|1563.12|0
1644397800000|2022-02-09 09:10:00|1569.78|1567.38|1569.65|1567.25|1570.49|1568.09|1568.59|1566.19|0
1644398100000|2022-02-09 09:15:00|1569.78|1567.38|1569.77|1567.37|1569.78|1567.38|1567.41|1565.01|0
1644398400000|2022-02-09 09:20:00|1569.89|1567.49|1568.59|1566.19|1570.12|1567.72|1568.12|1565.72|0
1644398700000|2022-02-09 09:25:00|1568.83|1566.43|1567.41|1565.01|1568.83|1566.43|1566.7|1564.3|0
1644399000000|2022-02-09 09:30:00|1567.17|1564.77|1568.82|1566.42|1569.3|1566.9|1566.7|1564.3|0
1644399300000|2022-02-09 09:35:00|1569.06|1566.66|1568.35|1565.95|1569.53|1567.13|1567.64|1565.24|0
1644399600000|2022-02-09 09:40:00|1568.11|1565.71|1568.11|1565.71|1569.77|1567.37|1567.88|1565.48|0
1644399900000|2022-02-09 09:45:00|1568.23|1565.83|1567.52|1565.12|1568.35|1565.95|1567.17|1564.77|0
1644400200000|2022-02-09 09:50:00|1567.64|1565.24|1566.22|1563.82|1567.64|1565.24|1565.98|1563.58|0
1644400500000|2022-02-09 09:55:00|1565.98|1563.58|1565.86|1563.46|1567.28|1564.88|1565.74|1563.34|0
1644400800000|2022-02-09 10:00:00|1565.74|1563.34|1566.8|1564.4|1567.4|1565|1564.8|1562.4|0
1644401100000|2022-02-09 10:05:00|1566.93|1564.53|1568.58|1566.18|1569.29|1566.89|1566.57|1564.17|0
1644401400000|2022-02-09 10:10:00|1568.46|1566.06|1571.66|1569.26|1571.89|1569.49|1567.75|1565.35|0
1644401700000|2022-02-09 10:15:00|1571.42|1569.02|1571.77|1569.37|1572.13|1569.73|1570.24|1567.84|0
1644402000000|2022-02-09 10:20:00|1571.65|1569.25|1571.29|1568.89|1572.36|1569.96|1571.29|1568.89|0
1644402300000|2022-02-09 10:25:00|1571.42|1569.02|1570.47|1568.07|1571.42|1569.02|1570|1567.6|0
1644402600000|2022-02-09 10:30:00|1570.71|1568.31|1570.23|1567.83|1572.12|1569.72|1569.4|1567|0
1644402900000|2022-02-09 10:35:00|1570.11|1567.71|1568.92|1566.52|1570.7|1568.3|1568.57|1566.17|0
1644403200000|2022-02-09 10:40:00|1569.05|1566.65|1570.7|1568.3|1571.18|1568.78|1569.05|1566.65|0
1644403500000|2022-02-09 10:45:00|1570.47|1568.07|1569.75|1567.35|1571.17|1568.77|1569.75|1567.35|0
1644403800000|2022-02-09 10:50:00|1569.28|1566.88|1571.05|1568.65|1571.41|1569.01|1569.28|1566.88|0
1644404100000|2022-02-09 10:55:00|1570.94|1568.54|1570.23|1567.83|1571.41|1569.01|1569.75|1567.35|0
1644404400000|2022-02-09 11:00:00|1570.7|1568.3|1568.57|1566.17|1570.7|1568.3|1568.57|1566.17|0
1644404700000|2022-02-09 11:05:00|1568.8|1566.4|1568.8|1566.4|1569.04|1566.64|1566.91|1564.51|0
1644405000000|2022-02-09 11:10:00|1568.57|1566.17|1568.33|1565.93|1569.51|1567.11|1568.21|1565.81|0
1644405300000|2022-02-09 11:15:00|1568.21|1565.81|1569.98|1567.58|1570.7|1568.3|1568.09|1565.69|0
1644405600000|2022-02-09 11:20:00|1570.22|1567.82|1569.04|1566.64|1570.22|1567.82|1568.91|1566.51|0
1644405900000|2022-02-09 11:25:00|1568.8|1566.4|1569.04|1566.64|1569.27|1566.87|1568.8|1566.4|0
1644406200000|2022-02-09 11:30:00|1569.15|1566.75|1569.98|1567.58|1570.46|1568.06|1568.33|1565.93|0
1644406500000|2022-02-09 11:35:00|1569.62|1567.22|1569.74|1567.34|1569.86|1567.46|1569.27|1566.87|0
1644406800000|2022-02-09 11:40:00|1569.98|1567.58|1571.4|1569|1571.4|1569|1569.27|1566.87|0
1644407100000|2022-02-09 11:45:00|1571.28|1568.88|1570.69|1568.29|1571.4|1569|1570.45|1568.05|0
1644407400000|2022-02-09 11:50:00|1570.92|1568.52|1572.34|1569.94|1572.34|1569.94|1570.45|1568.05|0
1644407700000|2022-02-09 11:55:00|1572.11|1569.71|1572.82|1570.42|1574|1571.6|1571.63|1569.23|0
1644408000000|2022-02-09 12:00:00|1573.05|1570.65|1574.71|1572.31|1575.66|1573.26|1572.1|1569.7|0
1644408300000|2022-02-09 12:05:00|1574.82|1572.42|1576.13|1573.73|1576.13|1573.73|1574.23|1571.83|0
1644408600000|2022-02-09 12:10:00|1576.36|1573.96|1576.84|1574.44|1578.26|1575.86|1576.36|1573.96|0
1644408900000|2022-02-09 12:15:00|1576.6|1574.2|1575.89|1573.49|1577.07|1574.67|1575.42|1573.02|0
1644409200000|2022-02-09 12:20:00|1575.77|1573.37|1575.65|1573.25|1576.36|1573.96|1574.94|1572.54|0
1644409500000|2022-02-09 12:25:00|1575.41|1573.01|1575.41|1573.01|1576.6|1574.2|1575.18|1572.78|0
1644409800000|2022-02-09 12:30:00|1575.89|1573.49|1574.7|1572.3|1575.89|1573.49|1574.7|1572.3|0
1644410100000|2022-02-09 12:35:00|1574.94|1572.54|1573.52|1571.12|1575.41|1573.01|1572.81|1570.41|0
1644410400000|2022-02-09 12:40:00|1573.39|1570.99|1575.17|1572.77|1575.17|1572.77|1573.39|1570.99|0
1644410700000|2022-02-09 12:45:00|1574.94|1572.54|1576.12|1573.72|1576.59|1574.19|1574.7|1572.3|0
1644411000000|2022-02-09 12:50:00|1575.88|1573.48|1576.36|1573.96|1576.83|1574.43|1575.41|1573.01|0
1644411300000|2022-02-09 12:55:00|1576.35|1573.95|1576.83|1574.43|1578.49|1576.09|1576.12|1573.72|0
1644411600000|2022-02-09 13:00:00|1577.06|1574.66|1576.35|1573.95|1577.77|1575.37|1575.17|1572.77|0
1644411900000|2022-02-09 13:05:00|1576.12|1573.72|1577.77|1575.37|1578.01|1575.61|1576.12|1573.72|0
1644412200000|2022-02-09 13:10:00|1577.54|1575.14|1580.61|1578.21|1581.33|1578.93|1577.54|1575.14|0
1644412500000|2022-02-09 13:15:00|1580.38|1577.98|1580.38|1577.98|1581.56|1579.16|1579.78|1577.38|0
1644412800000|2022-02-09 13:20:00|1580.14|1577.74|1579.9|1577.5|1581.56|1579.16|1579.19|1576.79|0
1644413100000|2022-02-09 13:25:00|1579.66|1577.26|1580.18|1577.78|1581.18|1578.78|1579.19|1576.79|0
1644413400000|2022-02-09 13:30:00|1579.71|1577.31|1579.71|1577.31|1579.95|1577.55|1578.29|1575.89|0
1644413700000|2022-02-09 13:35:00|1579.58|1577.18|1578.05|1575.65|1579.94|1577.54|1578.05|1575.65|0
1644414000000|2022-02-09 13:40:00|1577.81|1575.41|1579.82|1577.42|1580.42|1578.02|1577.57|1575.17|0
1644414300000|2022-02-09 13:45:00|1579.94|1577.54|1579.7|1577.3|1580.65|1578.25|1578.99|1576.59|0
1644414600000|2022-02-09 13:50:00|1579.82|1577.42|1579.94|1577.54|1580.41|1578.01|1579.58|1577.18|0
1644414900000|2022-02-09 13:55:00|1579.82|1577.42|1578.52|1576.12|1580.41|1578.01|1578.28|1575.88|0
1644415200000|2022-02-09 14:00:00|1578.75|1576.35|1578.75|1576.35|1580.41|1578.01|1578.28|1575.88|0
1644415500000|2022-02-09 14:05:00|1578.99|1576.59|1580.65|1578.25|1581.36|1578.96|1578.52|1576.12|0
1644415800000|2022-02-09 14:10:00|1580.41|1578.01|1579.58|1577.18|1581.59|1579.19|1579.46|1577.06|0
1644416100000|2022-02-09 14:15:00|1579.46|1577.06|1579.93|1577.53|1580.65|1578.25|1578.99|1576.59|0
1644416400000|2022-02-09 14:20:00|1580.05|1577.65|1580.41|1578.01|1581.12|1578.72|1579.22|1576.82|0
1644416700000|2022-02-09 14:25:00|1580.64|1578.24|1581.59|1579.19|1582.06|1579.66|1579.7|1577.3|0
1644417000000|2022-02-09 14:30:00|1581.83|1579.43|1582.99|1580.59|1587.75|1585.35|1579.7|1577.3|0
1644417300000|2022-02-09 14:35:00|1582.64|1580.24|1587.14|1584.74|1589.04|1586.64|1581.92|1579.52|0
1644417600000|2022-02-09 14:40:00|1586.66|1584.26|1589.88|1587.48|1591.54|1589.14|1585.38|1582.98|0
1644417900000|2022-02-09 14:45:00|1590.83|1588.43|1589.17|1586.77|1592.49|1590.09|1586.8|1584.4|0
1644418200000|2022-02-09 14:50:00|1588.93|1586.53|1585.62|1583.22|1589.41|1587.01|1583.48|1581.08|0
1644418500000|2022-02-09 14:55:00|1585.38|1582.98|1586.09|1583.69|1588.22|1585.82|1582.54|1580.14|0
1644418800000|2022-02-09 15:00:00|1583.72|1581.32|1588.69|1586.29|1590.12|1587.72|1583.72|1581.32|0
1644419100000|2022-02-09 15:05:00|1588.46|1586.06|1590.59|1588.19|1592.72|1590.32|1586.09|1583.69|0
1644419400000|2022-02-09 15:10:00|1591.3|1588.9|1586.56|1584.16|1592.25|1589.85|1584.19|1581.79|0
1644419700000|2022-02-09 15:15:00|1587.27|1584.87|1583|1580.6|1589.4|1587|1583|1580.6|0
1644420000000|2022-02-09 15:20:00|1582.77|1580.37|1583.48|1581.08|1587.03|1584.63|1581.58|1579.18|0
1644420300000|2022-02-09 15:25:00|1584.19|1581.79|1588.45|1586.05|1591.3|1588.9|1583.71|1581.31|0
1644420600000|2022-02-09 15:30:00|1589.04|1586.64|1594.85|1592.45|1595.56|1593.16|1587.98|1585.58|0
1644420900000|2022-02-09 15:35:00|1595.09|1592.69|1592.24|1589.84|1595.32|1592.92|1592|1589.6|0
1644421200000|2022-02-09 15:40:00|1592.48|1590.08|1590.58|1588.18|1594.85|1592.45|1589.63|1587.23|0
1644421500000|2022-02-09 15:45:00|1591.29|1588.89|1591.77|1589.37|1592.59|1590.19|1588.92|1586.52|0
1644421800000|2022-02-09 15:50:00|1591.53|1589.13|1592|1589.6|1593.9|1591.5|1590.34|1587.94|0
1644422100000|2022-02-09 15:55:00|1592.24|1589.84|1597.45|1595.05|1597.45|1595.05|1592|1589.6|0
1644422400000|2022-02-09 16:00:00|1597.93|1595.53|1597.93|1595.53|1599.35|1596.95|1595.32|1592.92|0
1644422700000|2022-02-09 16:05:00|1597.8|1595.4|1592.47|1590.07|1597.8|1595.4|1591.52|1589.12|0
1644423000000|2022-02-09 16:10:00|1592.71|1590.31|1589.15|1586.75|1594.61|1592.21|1587.49|1585.09|0
1644423300000|2022-02-09 16:15:00|1588.92|1586.52|1591.76|1589.36|1592.94|1590.54|1588.2|1585.8|0
1644423600000|2022-02-09 16:20:00|1592|1589.6|1593.18|1590.78|1594.37|1591.97|1591.28|1588.88|0
1644423900000|2022-02-09 16:25:00|1593.42|1591.02|1591.52|1589.12|1594.37|1591.97|1591.52|1589.12|0
1644424200000|2022-02-09 16:30:00|1591.87|1589.47|1592.7|1590.3|1592.94|1590.54|1589.39|1586.99|0
1644424500000|2022-02-09 16:35:00|1592.47|1590.07|1592.94|1590.54|1594.36|1591.96|1590.1|1587.7|0
1644424800000|2022-02-09 16:40:00|1592.7|1590.3|1590.33|1587.93|1594.13|1591.73|1589.38|1586.98|0
1644425100000|2022-02-09 16:45:00|1589.86|1587.46|1592.46|1590.06|1592.94|1590.54|1589.86|1587.46|0
1644425400000|2022-02-09 16:50:00|1592.23|1589.83|1586.54|1584.14|1594.12|1591.72|1586.3|1583.9|0
1644425700000|2022-02-09 16:55:00|1586.3|1583.9|1588.67|1586.27|1590.09|1587.69|1586.06|1583.66|0
1644426000000|2022-02-09 17:00:00|1588.43|1586.03|1588.9|1586.5|1591.04|1588.64|1586.77|1584.37|0
1644426300000|2022-02-09 17:05:00|1589.38|1586.98|1587.48|1585.08|1589.38|1586.98|1585.35|1582.95|0
1644426600000|2022-02-09 17:10:00|1587.72|1585.32|1588.43|1586.03|1588.43|1586.03|1584.16|1581.76|0
1644426900000|2022-02-09 17:15:00|1588.67|1586.27|1590.32|1587.92|1590.56|1588.16|1587.48|1585.08|0
1644427200000|2022-02-09 17:20:00|1590.09|1587.69|1590.56|1588.16|1591.74|1589.34|1588.66|1586.26|0
1644427500000|2022-02-09 17:25:00|1591.03|1588.63|1592.45|1590.05|1592.69|1590.29|1591.03|1588.63|0
1644427800000|2022-02-09 17:30:00|1591.51|1589.11|1588.9|1586.5|1592.93|1590.53|1587.95|1585.55|0
1644428100000|2022-02-09 17:35:00|1589.13|1586.73|1593.4|1591|1593.88|1591.48|1588.66|1586.26|0
1644428400000|2022-02-09 17:40:00|1593.88|1591.48|1594.59|1592.19|1595.3|1592.9|1592.93|1590.53|0
1644428700000|2022-02-09 17:45:00|1594.82|1592.42|1594.58|1592.18|1595.06|1592.66|1593.16|1590.76|0
1644429000000|2022-02-09 17:50:00|1594.35|1591.95|1593.63|1591.23|1594.35|1591.95|1592.45|1590.05|0
1644429300000|2022-02-09 17:55:00|1594.35|1591.95|1596|1593.6|1596.24|1593.84|1593.16|1590.76|0
1644429600000|2022-02-09 18:00:00|1595.77|1593.37|1595.06|1592.66|1597.43|1595.03|1594.58|1592.18|0
1644429900000|2022-02-09 18:05:00|1594.82|1592.42|1593.87|1591.47|1595.64|1593.24|1592.68|1590.28|0
1644430200000|2022-02-09 18:10:00|1594.11|1591.71|1591.26|1588.86|1595.05|1592.65|1590.79|1588.39|0
1644430500000|2022-02-09 18:15:00|1591.5|1589.1|1593.39|1590.99|1594.1|1591.7|1590.79|1588.39|0
1644430800000|2022-02-09 18:20:00|1593.63|1591.23|1593.15|1590.75|1595.05|1592.65|1592.92|1590.52|0
1644431100000|2022-02-09 18:25:00|1593.39|1590.99|1595.05|1592.65|1595.29|1592.89|1592.92|1590.52|0
1644431400000|2022-02-09 18:30:00|1594.81|1592.41|1595.76|1593.36|1596.71|1594.31|1594.34|1591.94|0
1644431700000|2022-02-09 18:35:00|1595.52|1593.12|1593.39|1590.99|1595.52|1593.12|1593.15|1590.75|0
1644432000000|2022-02-09 18:40:00|1593.26|1590.86|1596.23|1593.83|1596.94|1594.54|1592.91|1590.51|0
1644432300000|2022-02-09 18:45:00|1596.47|1594.07|1595.76|1593.36|1596.94|1594.54|1595.52|1593.12|0
1644432600000|2022-02-09 18:50:00|1595.52|1593.12|1596.23|1593.83|1596.7|1594.3|1595.05|1592.65|0
1644432900000|2022-02-09 18:55:00|1595.99|1593.59|1596.7|1594.3|1596.94|1594.54|1595.04|1592.64|0
1644433200000|2022-02-09 19:00:00|1596.94|1594.54|1598.36|1595.96|1599.55|1597.15|1596.94|1594.54|0
1644433500000|2022-02-09 19:05:00|1598.6|1596.2|1601.92|1599.52|1601.92|1599.52|1598.13|1595.73|0
1644433800000|2022-02-09 19:10:00|1601.45|1599.05|1601.92|1599.52|1602.87|1600.47|1600.5|1598.1|0
1644434100000|2022-02-09 19:15:00|1602.16|1599.76|1601.92|1599.52|1603.11|1600.71|1600.97|1598.57|0
1644434400000|2022-02-09 19:20:00|1601.68|1599.28|1601.44|1599.04|1602.16|1599.76|1600.49|1598.09|0
1644434700000|2022-02-09 19:25:00|1601.68|1599.28|1602.5|1600.1|1603.1|1600.7|1601.44|1599.04|0
1644435000000|2022-02-09 19:30:00|1602.63|1600.23|1602.86|1600.46|1603.1|1600.7|1601.2|1598.8|0
1644435300000|2022-02-09 19:35:00|1603.1|1600.7|1604.16|1601.76|1604.76|1602.36|1602.15|1599.75|0
1644435600000|2022-02-09 19:40:00|1604.05|1601.65|1603.34|1600.94|1604.29|1601.89|1602.39|1599.99|0
1644435900000|2022-02-09 19:45:00|1603.57|1601.17|1600.73|1598.33|1603.81|1601.41|1600.49|1598.09|0
1644436200000|2022-02-09 19:50:00|1600.96|1598.56|1600.25|1597.85|1602.15|1599.75|1599.06|1596.66|0
1644436500000|2022-02-09 19:55:00|1600.01|1597.61|1595.98|1593.58|1600.49|1598.09|1595.5|1593.1|0
1644436800000|2022-02-09 20:00:00|1595.74|1593.34|1595.5|1593.1|1596.45|1594.05|1591.24|1588.84|0
1644437100000|2022-02-09 20:05:00|1595.38|1592.98|1590.05|1587.65|1595.38|1592.98|1590.05|1587.65|0
1644437400000|2022-02-09 20:10:00|1591.47|1589.07|1590.52|1588.12|1593.84|1591.44|1590.52|1588.12|0
1644437700000|2022-02-09 20:15:00|1590.29|1587.89|1591.94|1589.54|1591.94|1589.54|1587.68|1585.28|0
1644438000000|2022-02-09 20:20:00|1592.66|1590.26|1594.31|1591.91|1594.79|1592.39|1591.47|1589.07|0
1644438300000|2022-02-09 20:25:00|1594.08|1591.68|1599.29|1596.89|1599.29|1596.89|1591.23|1588.83|0
1644438600000|2022-02-09 20:30:00|1598.46|1596.06|1603.09|1600.69|1603.33|1600.93|1598.46|1596.06|0
1644438900000|2022-02-09 20:35:00|1603.33|1600.93|1602.61|1600.21|1605.94|1603.54|1602.14|1599.74|0
1644439200000|2022-02-09 20:40:00|1602.85|1600.45|1597.87|1595.47|1602.85|1600.45|1593.84|1591.44|0
1644439500000|2022-02-09 20:45:00|1598.34|1595.94|1601.42|1599.02|1602.14|1599.74|1595.85|1593.45|0
1644439800000|2022-02-09 20:50:00|1601.9|1599.5|1601.84|1599.44|1606.41|1604.01|1598.81|1596.41|0
1644440100000|2022-02-09 20:55:00|1601.37|1598.97|1603.26|1600.86|1603.5|1601.1|1597.81|1595.41|0
1644440400000|2022-02-09 21:00:00|1602.79|1600.39|1600.65|1598.25|1602.79|1600.39|1599.7|1597.3|0
1644440700000|2022-02-09 21:05:00|1600.41|1598.01|1603.02|1600.62|1603.5|1601.1|1600.41|1598.01|0
1644441000000|2022-02-09 21:10:00|1602.79|1600.39|1604.45|1602.05|1604.92|1602.52|1602.55|1600.15|0
1644441300000|2022-02-09 21:15:00|1604.41|1601.61|1605|1602.2|1605.12|1602.32|1604.17|1601.37|0
1644441600000|2022-02-09 21:20:00|1605.12|1602.32|1608.44|1605.64|1608.44|1605.64|1604.88|1602.08|0
1644441900000|2022-02-09 21:25:00|1608.92|1606.12|1608.68|1605.88|1609.15|1606.35|1607.97|1605.17|0
1644442200000|2022-02-09 21:30:00|1608.44|1605.64|1607.73|1604.93|1608.44|1605.64|1607.49|1604.69|0
1644442500000|2022-02-09 21:35:00|1607.96|1605.16|1607.25|1604.45|1607.96|1605.16|1607.01|1604.21|0
1644442800000|2022-02-09 21:40:00|1607.01|1604.21|1607.01|1604.21|1607.73|1604.93|1607.01|1604.21|0
1644443100000|2022-02-09 21:45:00|1606.54|1603.74|1605.35|1602.55|1606.54|1603.74|1604.99|1602.19|0
1644443400000|2022-02-09 21:50:00|1604.88|1602.08|1605.59|1602.79|1606.54|1603.74|1604.88|1602.08|0
1644443700000|2022-02-09 21:55:00|1605.35|1602.55|1605.94|1603.14|1606.17|1603.37|1605.23|1602.43|0
1644444000000|2022-02-09 22:00:00|1605.96|1603.16|1605.93|1603.13|1606.09|1603.29|1605.76|1602.96|0
1644444300000|2022-02-09 22:05:00|1605.98|1603.18|1605.65|1602.85|1605.98|1603.18|1605.65|1602.85|0
1644444600000|2022-02-09 22:10:00|1605.92|1603.12|1605.95|1603.15|1605.98|1603.18|1605.75|1602.95|0
1644444900000|2022-02-09 22:15:00|1605.98|1603.18|1605.6|1602.8|1606.02|1603.22|1605.6|1602.8|0
1644445200000|2022-02-09 22:20:00|1605.57|1602.77|1605.57|1602.77|1605.57|1602.77|1605.48|1602.68|0
1644445500000|2022-02-09 22:25:00|1605.6|1602.8|1605.4|1602.6|1605.64|1602.84|1605.27|1602.47|0
1644445800000|2022-02-09 22:30:00|1605.44|1602.64|1605.54|1602.74|1605.54|1602.74|1605.44|1602.64|0
1644446100000|2022-02-09 22:35:00|1605.57|1602.77|1605.6|1602.8|1605.67|1602.87|1605.57|1602.77|0
1644446400000|2022-02-09 22:40:00|1605.63|1602.83|1605.8|1603|1605.8|1603|1605.6|1602.8|0
1644446700000|2022-02-09 22:45:00|1605.74|1602.94|1605.74|1602.94|1605.78|1602.98|1605.7|1602.9|0
1644447000000|2022-02-09 22:50:00|1605.7|1602.9|1605.88|1603.08|1605.91|1603.11|1605.7|1602.9|0
1644447300000|2022-02-09 22:55:00|1605.91|1603.11|1606.32|1603.52|1606.32|1603.52|1605.77|1602.97|0
1644447600000|2022-02-09 23:00:00|1607.59|1604.79|1606.16|1603.36|1607.59|1604.79|1604.86|1602.06|0
1644447900000|2022-02-09 23:05:00|1606.05|1603.25|1605.81|1603.01|1606.52|1603.72|1605.45|1602.65|0
1644448200000|2022-02-09 23:10:00|1606.16|1603.36|1605.57|1602.77|1606.52|1603.72|1605.45|1602.65|0
1644448500000|2022-02-09 23:15:00|1605.45|1602.65|1604.26|1601.46|1606.28|1603.48|1603.67|1600.87|0
1644448800000|2022-02-09 23:20:00|1604.14|1601.34|1604.38|1601.58|1604.38|1601.58|1603.19|1600.39|0
1644449100000|2022-02-09 23:25:00|1604.62|1601.82|1604.38|1601.58|1605.57|1602.77|1604.38|1601.58|0
1644449400000|2022-02-09 23:30:00|1604.62|1601.82|1602.95|1600.15|1604.62|1601.82|1602.48|1599.68|0
1644449700000|2022-02-09 23:35:00|1602.72|1599.92|1604.14|1601.34|1604.61|1601.81|1602.59|1599.79|0
1644450000000|2022-02-09 23:40:00|1604.61|1601.81|1601.77|1598.97|1604.61|1601.81|1601.64|1598.84|0
1644450300000|2022-02-09 23:45:00|1601.53|1598.73|1603.07|1600.27|1603.07|1600.27|1601.53|1598.73|0
1644450600000|2022-02-09 23:50:00|1602.95|1600.15|1602|1599.2|1602.95|1600.15|1601.05|1598.25|0
1644450900000|2022-02-09 23:55:00|1601.76|1598.96|1603.66|1600.86|1603.9|1601.1|1601.53|1598.73|0
1644451200000|2022-02-10 00:00:00|1603.9|1601.1|1603.54|1600.74|1604.37|1601.57|1602|1599.2|0
1644451500000|2022-02-10 00:05:00|1603.66|1600.86|1602|1599.2|1604.61|1601.81|1601.05|1598.25|0
1644451800000|2022-02-10 00:10:00|1602.47|1599.67|1600.57|1597.77|1602.71|1599.91|1600.34|1597.54|0
1644452100000|2022-02-10 00:15:00|1600.34|1597.54|1599.15|1596.35|1600.81|1598.01|1599.15|1596.35|0
1644452400000|2022-02-10 00:20:00|1599.26|1596.46|1601.4|1598.6|1601.4|1598.6|1599.15|1596.35|0
1644452700000|2022-02-10 00:25:00|1601.28|1598.48|1601.52|1598.72|1601.52|1598.72|1600.81|1598.01|0
1644453000000|2022-02-10 00:30:00|1601.63|1598.83|1600.81|1598.01|1602.47|1599.67|1600.57|1597.77|0
1644453300000|2022-02-10 00:35:00|1600.68|1597.88|1600.57|1597.77|1601.99|1599.19|1600.33|1597.53|0
1644453600000|2022-02-10 00:40:00|1600.81|1598.01|1600.33|1597.53|1601.28|1598.48|1600.09|1597.29|0
1644453900000|2022-02-10 00:45:00|1600.09|1597.29|1598.91|1596.11|1600.57|1597.77|1598.19|1595.39|0
1644454200000|2022-02-10 00:50:00|1598.67|1595.87|1597.24|1594.44|1598.91|1596.11|1597.24|1594.44|0
1644454500000|2022-02-10 00:55:00|1597.12|1594.32|1596.77|1593.97|1598.43|1595.63|1596.77|1593.97|0
1644454800000|2022-02-10 01:00:00|1596.88|1594.08|1596.29|1593.49|1597.24|1594.44|1595.35|1592.55|0
1644455100000|2022-02-10 01:05:00|1596.17|1593.37|1596.53|1593.73|1597|1594.2|1595.82|1593.02|0
1644455400000|2022-02-10 01:10:00|1596.41|1593.61|1596.05|1593.25|1596.77|1593.97|1594.87|1592.07|0
1644455700000|2022-02-10 01:15:00|1595.82|1593.02|1594.03|1591.23|1596.29|1593.49|1593.92|1591.12|0
1644456000000|2022-02-10 01:20:00|1593.92|1591.12|1595.22|1592.42|1595.82|1593.02|1593.92|1591.12|0
1644456300000|2022-02-10 01:25:00|1595.1|1592.3|1593.21|1590.41|1595.58|1592.78|1593.21|1590.41|0
1644456600000|2022-02-10 01:30:00|1592.97|1590.17|1591.07|1588.27|1592.97|1590.17|1589.41|1586.61|0
1644456900000|2022-02-10 01:35:00|1591.19|1588.39|1590.81|1588.01|1591.41|1588.61|1589.99|1587.19|0
1644457200000|2022-02-10 01:40:00|1591.05|1588.25|1591.2|1588.4|1591.91|1589.11|1589.59|1586.79|0
1644457500000|2022-02-10 01:45:00|1591.67|1588.87|1592.5|1589.7|1592.5|1589.7|1590.96|1588.16|0
1644457800000|2022-02-10 01:50:00|1592.62|1589.82|1591.2|1588.4|1593.1|1590.3|1591.2|1588.4|0
1644458100000|2022-02-10 01:55:00|1591.07|1588.27|1591.67|1588.87|1591.67|1588.87|1590.48|1587.68|0
1644458400000|2022-02-10 02:00:00|1591.43|1588.63|1590.01|1587.21|1591.91|1589.11|1589.77|1586.97|0
1644458700000|2022-02-10 02:05:00|1590.12|1587.32|1590.01|1587.21|1591.19|1588.39|1590.01|1587.21|0
1644459000000|2022-02-10 02:10:00|1590.24|1587.44|1590.48|1587.68|1591.19|1588.39|1589.77|1586.97|0
1644459300000|2022-02-10 02:15:00|1590.24|1587.44|1590.24|1587.44|1591.19|1588.39|1590.01|1587.21|0
1644459600000|2022-02-10 02:20:00|1590|1587.2|1589.77|1586.97|1590.24|1587.44|1589.77|1586.97|0
1644459900000|2022-02-10 02:25:00|1588.34|1585.54|1589.53|1586.73|1589.77|1586.97|1588.34|1585.54|0
1644460200000|2022-02-10 02:30:00|1589.77|1586.97|1589.29|1586.49|1589.77|1586.97|1589.29|1586.49|0
1644460500000|2022-02-10 02:35:00|1589.53|1586.73|1591.66|1588.86|1591.9|1589.1|1589.53|1586.73|0
1644460800000|2022-02-10 02:40:00|1591.43|1588.63|1590.95|1588.15|1591.66|1588.86|1590.83|1588.03|0
1644461100000|2022-02-10 02:45:00|1591.19|1588.39|1591.19|1588.39|1591.9|1589.1|1591.06|1588.26|0
1644461400000|2022-02-10 02:50:00|1591.42|1588.62|1590.47|1587.67|1591.42|1588.62|1590.24|1587.44|0
1644461700000|2022-02-10 02:55:00|1590.24|1587.44|1590.23|1587.43|1590.71|1587.91|1590|1587.2|0
1644462000000|2022-02-10 03:00:00|1590|1587.2|1589.76|1586.96|1590.47|1587.67|1589.05|1586.25|0
1644462300000|2022-02-10 03:05:00|1590|1587.2|1588.81|1586.01|1590.23|1587.43|1588.81|1586.01|0
1644462600000|2022-02-10 03:10:00|1589.04|1586.24|1589.76|1586.96|1589.76|1586.96|1588.81|1586.01|0
1644462900000|2022-02-10 03:15:00|1589.99|1587.19|1590.47|1587.67|1590.71|1587.91|1589.76|1586.96|0
1644463200000|2022-02-10 03:20:00|1590.34|1587.54|1591.18|1588.38|1591.18|1588.38|1590.23|1587.43|0
1644463500000|2022-02-10 03:25:00|1591.06|1588.26|1591.42|1588.62|1591.42|1588.62|1590.7|1587.9|0
1644463800000|2022-02-10 03:30:00|1591.65|1588.85|1592.36|1589.56|1592.6|1589.8|1590.7|1587.9|0
1644464100000|2022-02-10 03:35:00|1592.6|1589.8|1592.84|1590.04|1592.84|1590.04|1592.13|1589.33|0
1644464400000|2022-02-10 03:40:00|1592.71|1589.91|1591.89|1589.09|1592.84|1590.04|1591.89|1589.09|0
1644464700000|2022-02-10 03:45:00|1592|1589.2|1592.36|1589.56|1592.6|1589.8|1591.89|1589.09|0
1644465000000|2022-02-10 03:50:00|1592.24|1589.44|1591.76|1588.96|1592.36|1589.56|1591.05|1588.25|0
1644465300000|2022-02-10 03:55:00|1591.88|1589.08|1592.36|1589.56|1592.83|1590.03|1591.88|1589.08|0
1644465600000|2022-02-10 04:00:00|1592.24|1589.44|1592.12|1589.32|1592.83|1590.03|1591.88|1589.08|0
1644465900000|2022-02-10 04:05:00|1591.88|1589.08|1592.12|1589.32|1592.12|1589.32|1591.65|1588.85|0
1644466200000|2022-02-10 04:10:00|1592|1589.2|1592.12|1589.32|1592.83|1590.03|1592|1589.2|0
1644466500000|2022-02-10 04:15:00|1592.23|1589.43|1593.3|1590.5|1593.42|1590.62|1592.12|1589.32|0
1644466800000|2022-02-10 04:20:00|1593.42|1590.62|1593.54|1590.74|1593.78|1590.98|1592.83|1590.03|0
1644467100000|2022-02-10 04:25:00|1593.78|1590.98|1594.25|1591.45|1594.25|1591.45|1593.54|1590.74|0
1644467400000|2022-02-10 04:30:00|1594.13|1591.33|1594.25|1591.45|1594.25|1591.45|1593.78|1590.98|0
1644467700000|2022-02-10 04:35:00|1594.01|1591.21|1594.01|1591.21|1594.25|1591.45|1593.54|1590.74|0
1644468000000|2022-02-10 04:40:00|1594.13|1591.33|1594.01|1591.21|1594.13|1591.33|1593.54|1590.74|0
1644468300000|2022-02-10 04:45:00|1593.77|1590.97|1592.82|1590.02|1593.77|1590.97|1592.82|1590.02|0
1644468600000|2022-02-10 04:50:00|1593.06|1590.26|1593.53|1590.73|1593.54|1590.74|1593.06|1590.26|0
1644468900000|2022-02-10 04:55:00|1593.77|1590.97|1593.53|1590.73|1594.25|1591.45|1593.53|1590.73|0
1644469200000|2022-02-10 05:00:00|1593.3|1590.5|1594.01|1591.21|1594.25|1591.45|1593.06|1590.26|0
1644469500000|2022-02-10 05:05:00|1593.88|1591.08|1594.31|1591.51|1594.85|1592.05|1593.53|1590.73|0
1644469800000|2022-02-10 05:10:00|1594.55|1591.75|1592.48|1589.68|1595.53|1592.73|1589.86|1587.06|0
1644470100000|2022-02-10 05:15:00|1592.24|1589.44|1592.48|1589.68|1592.48|1589.68|1592|1589.2|0
1644470400000|2022-02-10 05:20:00|1592.59|1589.79|1592.48|1589.68|1592.72|1589.92|1592.12|1589.32|0
1644470700000|2022-02-10 05:25:00|1592.24|1589.44|1591.76|1588.96|1592.48|1589.68|1591.53|1588.73|0
1644471000000|2022-02-10 05:30:00|1592|1589.2|1591.29|1588.49|1592.48|1589.68|1591.29|1588.49|0
1644471300000|2022-02-10 05:35:00|1591.4|1588.6|1590.81|1588.01|1591.52|1588.72|1590.81|1588.01|0
1644471600000|2022-02-10 05:40:00|1590.57|1587.77|1591.05|1588.25|1591.29|1588.49|1589.74|1586.94|0
1644471900000|2022-02-10 05:45:00|1590.81|1588.01|1591.4|1588.6|1591.52|1588.72|1590.81|1588.01|0
1644472200000|2022-02-10 05:50:00|1591.52|1588.72|1590.57|1587.77|1591.52|1588.72|1590.57|1587.77|0
1644472500000|2022-02-10 05:55:00|1590.81|1588.01|1594.61|1591.81|1594.61|1591.81|1590.81|1588.01|0
1644472800000|2022-02-10 06:00:00|1595.32|1592.52|1596.51|1593.71|1596.51|1593.71|1594.61|1591.81|0
1644473100000|2022-02-10 06:05:00|1596.62|1593.82|1594.48|1591.68|1596.74|1593.94|1594.48|1591.68|0
1644473400000|2022-02-10 06:10:00|1594.61|1591.81|1596.98|1594.18|1596.98|1594.18|1594.37|1591.57|0
1644473700000|2022-02-10 06:15:00|1596.86|1594.06|1596.27|1593.47|1596.98|1594.18|1596.03|1593.23|0
1644474000000|2022-02-10 06:20:00|1596.14|1593.34|1597.93|1595.13|1597.93|1595.13|1596.03|1593.23|0
1644474300000|2022-02-10 06:25:00|1598.17|1595.37|1597.09|1594.29|1598.17|1595.37|1596.98|1594.18|0
1644474600000|2022-02-10 06:30:00|1597.22|1594.42|1597.45|1594.65|1597.93|1595.13|1596.98|1594.18|0
1644474900000|2022-02-10 06:35:00|1597.57|1594.77|1598.4|1595.6|1598.4|1595.6|1597.21|1594.41|0
1644475200000|2022-02-10 06:40:00|1598.52|1595.72|1598.64|1595.84|1599.11|1596.31|1597.69|1594.89|0
1644475500000|2022-02-10 06:45:00|1598.4|1595.6|1597.69|1594.89|1598.51|1595.71|1597.45|1594.65|0
1644475800000|2022-02-10 06:50:00|1597.56|1594.76|1596.26|1593.46|1597.92|1595.12|1596.26|1593.46|0
1644476100000|2022-02-10 06:55:00|1596.02|1593.22|1596.97|1594.17|1597.21|1594.41|1595.78|1592.98|0
1644476400000|2022-02-10 07:00:00|1596.5|1593.7|1594.83|1592.03|1596.5|1593.7|1594.12|1591.32|0
1644476700000|2022-02-10 07:05:00|1594.95|1592.15|1594.71|1591.91|1594.95|1592.15|1593.64|1590.84|0
1644477000000|2022-02-10 07:10:00|1594.83|1592.03|1595.18|1592.38|1595.78|1592.98|1594.47|1591.67|0
1644477300000|2022-02-10 07:15:00|1595.3|1592.5|1594.59|1591.79|1595.78|1592.98|1594.35|1591.55|0
1644477600000|2022-02-10 07:20:00|1594.83|1592.03|1595.42|1592.62|1595.42|1592.62|1594.47|1591.67|0
1644477900000|2022-02-10 07:25:00|1595.3|1592.5|1595.54|1592.74|1595.78|1592.98|1594.83|1592.03|0
1644478200000|2022-02-10 07:30:00|1595.78|1592.98|1596.25|1593.45|1596.73|1593.93|1594.59|1591.79|0
1644478500000|2022-02-10 07:35:00|1596.01|1593.21|1595.41|1592.61|1596.25|1593.45|1594.94|1592.14|0
1644478800000|2022-02-10 07:40:00|1595.54|1592.74|1595.77|1592.97|1595.77|1592.97|1594.7|1591.9|0
1644479100000|2022-02-10 07:45:00|1596.25|1593.45|1596.72|1593.92|1597.2|1594.4|1595.77|1592.97|0
1644479400000|2022-02-10 07:50:00|1596.6|1593.8|1597.67|1594.87|1598.39|1595.59|1596.49|1593.69|0
1644479700000|2022-02-10 07:55:00|1597.91|1595.11|1599.34|1596.54|1599.57|1596.77|1597.2|1594.4|0
1644480000000|2022-02-10 08:00:00|1599.45|1596.65|1598.86|1596.06|1601.95|1599.15|1597.91|1595.11|0
1644480300000|2022-02-10 08:05:00|1598.9|1596.5|1597.47|1595.07|1599.13|1596.73|1597.23|1594.83|0
1644480600000|2022-02-10 08:10:00|1597.95|1595.55|1601.51|1599.11|1601.99|1599.59|1597.58|1595.18|0
1644480900000|2022-02-10 08:15:00|1601.39|1598.99|1596.28|1593.88|1601.51|1599.11|1596.04|1593.64|0
1644481200000|2022-02-10 08:20:00|1596.16|1593.76|1596.99|1594.59|1598.18|1595.78|1593.19|1590.79|0
1644481500000|2022-02-10 08:25:00|1596.87|1594.47|1593.9|1591.5|1597.23|1594.83|1592.95|1590.55|0
1644481800000|2022-02-10 08:30:00|1593.78|1591.38|1593.06|1590.66|1595.56|1593.16|1592.95|1590.55|0
1644482100000|2022-02-10 08:35:00|1593.43|1591.03|1594.14|1591.74|1595.33|1592.93|1592.71|1590.31|0
1644482400000|2022-02-10 08:40:00|1594.01|1591.61|1590.34|1587.94|1594.85|1592.45|1588.91|1586.51|0
1644482700000|2022-02-10 08:45:00|1589.86|1587.46|1591.05|1588.65|1592|1589.6|1588.91|1586.51|0
1644483000000|2022-02-10 08:50:00|1590.81|1588.41|1590.33|1587.93|1591.52|1589.12|1589.86|1587.46|0
1644483300000|2022-02-10 08:55:00|1590.57|1588.17|1588.91|1586.51|1591.28|1588.88|1588.43|1586.03|0
1644483600000|2022-02-10 09:00:00|1588.78|1586.38|1590.09|1587.69|1590.45|1588.05|1587.01|1584.61|0
1644483900000|2022-02-10 09:05:00|1590.21|1587.81|1590.09|1587.69|1591.76|1589.36|1590.09|1587.69|0
1644484200000|2022-02-10 09:10:00|1590.33|1587.93|1591.52|1589.12|1592.23|1589.83|1589.73|1587.33|0
1644484500000|2022-02-10 09:15:00|1591.28|1588.88|1590.33|1587.93|1591.52|1589.12|1589.85|1587.45|0
1644484800000|2022-02-10 09:20:00|1590.57|1588.17|1589.61|1587.21|1591.04|1588.64|1589.14|1586.74|0
1644485100000|2022-02-10 09:25:00|1589.38|1586.98|1592.23|1589.83|1592.23|1589.83|1589.38|1586.98|0
1644485400000|2022-02-10 09:30:00|1592.46|1590.06|1591.99|1589.59|1593.05|1590.65|1591.75|1589.35|0
1644485700000|2022-02-10 09:35:00|1592.22|1589.82|1591.15|1588.75|1593.89|1591.49|1591.04|1588.64|0
1644486000000|2022-02-10 09:40:00|1590.56|1588.16|1591.27|1588.87|1591.51|1589.11|1590.32|1587.92|0
1644486300000|2022-02-10 09:45:00|1591.51|1589.11|1589.85|1587.45|1591.51|1589.11|1588.9|1586.5|0
1644486600000|2022-02-10 09:50:00|1589.61|1587.21|1591.03|1588.63|1591.75|1589.35|1589.61|1587.21|0
1644486900000|2022-02-10 09:55:00|1591.27|1588.87|1591.03|1588.63|1592.7|1590.3|1590.8|1588.4|0
1644487200000|2022-02-10 10:00:00|1591.15|1588.75|1589.61|1587.21|1591.98|1589.58|1588.66|1586.26|0
1644487500000|2022-02-10 10:05:00|1589.84|1587.44|1590.08|1587.68|1590.08|1587.68|1587.94|1585.54|0
1644487800000|2022-02-10 10:10:00|1590.32|1587.92|1591.03|1588.63|1591.38|1588.98|1589.6|1587.2|0
1644488100000|2022-02-10 10:15:00|1591.14|1588.74|1591.5|1589.1|1592.22|1589.82|1591.03|1588.63|0
1644488400000|2022-02-10 10:20:00|1591.38|1588.98|1590.19|1587.79|1591.5|1589.1|1590.08|1587.68|0
1644488700000|2022-02-10 10:25:00|1590.08|1587.68|1591.26|1588.86|1591.5|1589.1|1589.84|1587.44|0
1644489000000|2022-02-10 10:30:00|1591.38|1588.98|1591.02|1588.62|1592.45|1590.05|1591.02|1588.62|0
1644489300000|2022-02-10 10:35:00|1591.26|1588.86|1593.64|1591.24|1593.64|1591.24|1591.26|1588.86|0
1644489600000|2022-02-10 10:40:00|1593.4|1591|1593.4|1591|1593.87|1591.47|1592.45|1590.05|0
1644489900000|2022-02-10 10:45:00|1593.64|1591.24|1594.35|1591.95|1594.35|1591.95|1592.92|1590.52|0
1644490200000|2022-02-10 10:50:00|1594.82|1592.42|1594.7|1592.3|1595.41|1593.01|1594.7|1592.3|0
1644490500000|2022-02-10 10:55:00|1594.82|1592.42|1595.3|1592.9|1595.3|1592.9|1593.87|1591.47|0
1644490800000|2022-02-10 11:00:00|1595.53|1593.13|1595.53|1593.13|1596.36|1593.96|1595.06|1592.66|0
1644491100000|2022-02-10 11:05:00|1595.06|1592.66|1594.11|1591.71|1595.65|1593.25|1593.16|1590.76|0
1644491400000|2022-02-10 11:10:00|1594.22|1591.82|1595.53|1593.13|1596.12|1593.72|1594.22|1591.82|0
1644491700000|2022-02-10 11:15:00|1595.29|1592.89|1595.53|1593.13|1596.48|1594.08|1595.06|1592.66|0
1644492000000|2022-02-10 11:20:00|1595.64|1593.24|1595.77|1593.37|1596.48|1594.08|1595.53|1593.13|0
1644492300000|2022-02-10 11:25:00|1596|1593.6|1595.53|1593.13|1596.48|1594.08|1595.29|1592.89|0
1644492600000|2022-02-10 11:30:00|1595.4|1593|1595.29|1592.89|1595.64|1593.24|1594.58|1592.18|0
1644492900000|2022-02-10 11:35:00|1595.4|1593|1595.05|1592.65|1596.48|1594.08|1594.58|1592.18|0
1644493200000|2022-02-10 11:40:00|1594.93|1592.53|1594.1|1591.7|1595.29|1592.89|1593.86|1591.46|0
1644493500000|2022-02-10 11:45:00|1593.86|1591.46|1593.62|1591.22|1594.57|1592.17|1592.44|1590.04|0
1644493800000|2022-02-10 11:50:00|1593.86|1591.46|1593.15|1590.75|1593.86|1591.46|1591.72|1589.32|0
1644494100000|2022-02-10 11:55:00|1593.02|1590.62|1593.15|1590.75|1593.38|1590.98|1591.96|1589.56|0
1644494400000|2022-02-10 12:00:00|1592.91|1590.51|1594.81|1592.41|1595.05|1592.65|1592.67|1590.27|0
1644494700000|2022-02-10 12:05:00|1594.92|1592.52|1596.94|1594.54|1596.95|1594.55|1594.92|1592.52|0
1644495000000|2022-02-10 12:10:00|1596.71|1594.31|1598.13|1595.73|1598.61|1596.21|1596.47|1594.07|0
1644495300000|2022-02-10 12:15:00|1598.37|1595.97|1597.89|1595.49|1599.32|1596.92|1597.66|1595.26|0
1644495600000|2022-02-10 12:20:00|1599.32|1596.92|1599.32|1596.92|1599.79|1597.39|1598.84|1596.44|0
1644495900000|2022-02-10 12:25:00|1599.08|1596.68|1597.89|1595.49|1599.2|1596.8|1597.53|1595.13|0
1644496200000|2022-02-10 12:30:00|1598.13|1595.73|1597.89|1595.49|1598.37|1595.97|1596.94|1594.54|0
1644496500000|2022-02-10 12:35:00|1597.65|1595.25|1597.89|1595.49|1598.6|1596.2|1597.18|1594.78|0
1644496800000|2022-02-10 12:40:00|1597.65|1595.25|1597.18|1594.78|1597.89|1595.49|1596.94|1594.54|0
1644497100000|2022-02-10 12:45:00|1596.94|1594.54|1597.35|1594.95|1597.89|1595.49|1596.94|1594.54|0
1644497400000|2022-02-10 12:50:00|1597.47|1595.07|1598.07|1595.67|1599.02|1596.62|1597.35|1594.95|0
1644497700000|2022-02-10 12:55:00|1598.3|1595.9|1598.3|1595.9|1599.49|1597.09|1597.12|1594.72|0
1644498000000|2022-02-10 13:00:00|1599.02|1596.62|1600.68|1598.28|1600.92|1598.52|1597.83|1595.43|0
1644498300000|2022-02-10 13:05:00|1600.92|1598.52|1605.19|1602.79|1605.2|1602.8|1600.68|1598.28|0
1644498600000|2022-02-10 13:10:00|1604.96|1602.56|1601.39|1598.99|1604.96|1602.56|1601.15|1598.75|0
1644498900000|2022-02-10 13:15:00|1601.15|1598.75|1600.44|1598.04|1602.1|1599.7|1600.44|1598.04|0
1644499200000|2022-02-10 13:20:00|1600.2|1597.8|1599.01|1596.61|1600.68|1598.28|1597.59|1595.19|0
1644499500000|2022-02-10 13:25:00|1599.25|1596.85|1599.01|1596.61|1599.49|1597.09|1597.46|1595.06|0
1644499800000|2022-02-10 13:30:00|1599.25|1596.85|1566.26|1563.86|1599.25|1596.85|1560.34|1557.94|0
1644500100000|2022-02-10 13:35:00|1565.31|1562.91|1569.97|1567.57|1571|1568.6|1560.1|1557.7|0
1644500400000|2022-02-10 13:40:00|1571.63|1569.23|1563.09|1560.69|1571.87|1569.47|1561.67|1559.27|0
1644500700000|2022-02-10 13:45:00|1562.14|1559.74|1557.17|1554.77|1564.75|1562.35|1556.69|1554.29|0
1644501000000|2022-02-10 13:50:00|1557.4|1555|1559.06|1556.66|1561.91|1559.51|1556.1|1553.7|0
1644501300000|2022-02-10 13:55:00|1558.59|1556.19|1559.3|1556.9|1563.09|1560.69|1558.59|1556.19|0
1644501600000|2022-02-10 14:00:00|1558.82|1556.42|1545.09|1542.69|1559.06|1556.66|1543.91|1541.51|0
1644501900000|2022-02-10 14:05:00|1545.8|1543.4|1543.67|1541.27|1549.35|1546.95|1541.73|1539.33|0
1644502200000|2022-02-10 14:10:00|1543.9|1541.5|1541.87|1539.47|1546.72|1544.32|1539.16|1536.76|0
1644502500000|2022-02-10 14:15:00|1542.94|1540.54|1545.77|1543.37|1546.71|1544.31|1542.23|1539.83|0
1644502800000|2022-02-10 14:20:00|1545.53|1543.13|1545.06|1542.66|1546.48|1544.08|1542.7|1540.3|0
1644503100000|2022-02-10 14:25:00|1544.82|1542.42|1543.64|1541.24|1547.66|1545.26|1541.75|1539.35|0
1644503400000|2022-02-10 14:30:00|1543.88|1541.48|1553.09|1550.69|1555.22|1552.82|1543.64|1541.24|0
1644503700000|2022-02-10 14:35:00|1552.86|1550.46|1564.04|1561.64|1564.99|1562.59|1551.68|1549.28|0
1644504000000|2022-02-10 14:40:00|1564.75|1562.35|1568.39|1565.99|1571.71|1569.31|1564.75|1562.35|0
1644504300000|2022-02-10 14:45:00|1569.58|1567.18|1568.39|1565.99|1571.47|1569.07|1565.32|1562.92|0
1644504600000|2022-02-10 14:50:00|1568.87|1566.47|1579.82|1577.42|1582.43|1580.03|1567.92|1565.52|0
1644504900000|2022-02-10 14:55:00|1580.06|1577.66|1580.06|1577.66|1583.62|1581.22|1578.4|1576|0
1644505200000|2022-02-10 15:00:00|1580.53|1578.13|1591.92|1589.52|1591.92|1589.52|1578.87|1576.47|0
1644505500000|2022-02-10 15:05:00|1592.24|1589.84|1593.81|1591.41|1594.99|1592.59|1587.87|1585.47|0
1644505800000|2022-02-10 15:10:00|1594.52|1592.12|1588.82|1586.42|1595.94|1593.54|1587.87|1585.47|0
1644506100000|2022-02-10 15:15:00|1588.58|1586.18|1584.54|1582.14|1589.29|1586.89|1581.93|1579.53|0
1644506400000|2022-02-10 15:20:00|1584.07|1581.67|1584.78|1582.38|1587.63|1585.23|1581.22|1578.82|0
1644506700000|2022-02-10 15:25:00|1583.83|1581.43|1586.91|1584.51|1588.1|1585.7|1582.88|1580.48|0
1644507000000|2022-02-10 15:30:00|1588.1|1585.7|1588.7|1586.3|1592.5|1590.1|1585.25|1582.85|0
1644507300000|2022-02-10 15:35:00|1589.42|1587.02|1600.81|1598.41|1600.81|1598.41|1587.52|1585.12|0
1644507600000|2022-02-10 15:40:00|1601.05|1598.65|1600.93|1598.53|1604.38|1601.98|1598.08|1595.68|0
1644507900000|2022-02-10 15:45:00|1600.46|1598.06|1600.76|1598.36|1601.23|1598.83|1593.81|1591.41|0
1644508200000|2022-02-10 15:50:00|1600.28|1597.88|1585.57|1583.17|1600.52|1598.12|1583.91|1581.51|0
1644508500000|2022-02-10 15:55:00|1585.33|1582.93|1583.19|1580.79|1586.04|1583.64|1579.64|1577.24|0
1644508800000|2022-02-10 16:00:00|1582.72|1580.32|1585.37|1582.97|1587.86|1585.46|1577.27|1574.87|0
1644509100000|2022-02-10 16:05:00|1584.66|1582.26|1587.27|1584.87|1589.64|1587.24|1583|1580.6|0
1644509400000|2022-02-10 16:10:00|1587.5|1585.1|1578.73|1576.33|1587.5|1585.1|1578.49|1576.09|0
1644509700000|2022-02-10 16:15:00|1578.96|1576.56|1578.36|1575.96|1584.18|1581.78|1576.35|1573.95|0
1644510000000|2022-02-10 16:20:00|1578.72|1576.32|1580.56|1578.16|1581.04|1578.64|1574.88|1572.48|0
1644510300000|2022-02-10 16:25:00|1579.85|1577.45|1580.33|1577.93|1582.46|1580.06|1577.25|1574.85|0
1644510600000|2022-02-10 16:30:00|1579.85|1577.45|1571.88|1569.48|1579.85|1577.45|1571.64|1569.24|0
1644510900000|2022-02-10 16:35:00|1571.64|1569.24|1574.15|1571.75|1575.43|1573.03|1571.64|1569.24|0
1644511200000|2022-02-10 16:40:00|1573.91|1571.51|1581.97|1579.57|1581.97|1579.57|1573.67|1571.27|0
1644511500000|2022-02-10 16:45:00|1581.49|1579.09|1587.48|1585.08|1588.94|1586.54|1580.54|1578.14|0
1644511800000|2022-02-10 16:50:00|1587.25|1584.85|1586.53|1584.13|1589.14|1586.74|1585.58|1583.18|0
1644512100000|2022-02-10 16:55:00|1586.3|1583.9|1589.85|1587.45|1590.8|1588.4|1586.3|1583.9|0
1644512400000|2022-02-10 17:00:00|1590.33|1587.93|1585.34|1582.94|1590.33|1587.93|1583.68|1581.28|0
1644512700000|2022-02-10 17:05:00|1584.4|1582|1586.06|1583.66|1588.66|1586.26|1583.45|1581.05|0
1644513000000|2022-02-10 17:10:00|1585.82|1583.42|1587.48|1585.08|1588.66|1586.26|1585.82|1583.42|0
1644513300000|2022-02-10 17:15:00|1587.24|1584.84|1589.14|1586.74|1590.56|1588.16|1583.92|1581.52|0
1644513600000|2022-02-10 17:20:00|1588.66|1586.26|1589.85|1587.45|1591.98|1589.58|1588.43|1586.03|0
1644513900000|2022-02-10 17:25:00|1589.61|1587.21|1589.37|1586.97|1590.8|1588.4|1588.66|1586.26|0
1644514200000|2022-02-10 17:30:00|1589.85|1587.45|1583.68|1581.28|1592.93|1590.53|1582.97|1580.57|0
1644514500000|2022-02-10 17:35:00|1584.86|1582.46|1588.66|1586.26|1589.13|1586.73|1584.63|1582.23|0
1644514800000|2022-02-10 17:40:00|1588.42|1586.02|1587.23|1584.83|1589.84|1587.44|1585.81|1583.41|0
1644515100000|2022-02-10 17:45:00|1587.71|1585.31|1565.67|1563.27|1588.18|1585.78|1560.22|1557.82|0
1644515400000|2022-02-10 17:50:00|1565.43|1563.03|1565.3|1562.9|1566.95|1564.55|1557.38|1554.98|0
1644515700000|2022-02-10 17:55:00|1564.59|1562.19|1566.38|1563.98|1571.23|1568.83|1561.89|1559.49|0
1644516000000|2022-02-10 18:00:00|1565.2|1562.8|1569.57|1567.17|1570.29|1567.89|1561.41|1559.01|0
1644516300000|2022-02-10 18:05:00|1567.8|1565.4|1568.51|1566.11|1572.3|1569.9|1565.67|1563.27|0
1644516600000|2022-02-10 18:10:00|1569.7|1567.3|1566.38|1563.98|1570.88|1568.48|1564.49|1562.09|0
1644516900000|2022-02-10 18:15:00|1565.2|1562.8|1551.95|1549.55|1565.43|1563.03|1551.01|1548.61|0
1644517200000|2022-02-10 18:20:00|1551.24|1548.84|1556.61|1554.21|1556.61|1554.21|1551.24|1548.84|0
1644517500000|2022-02-10 18:25:00|1556.38|1553.98|1546.69|1544.29|1557.56|1555.16|1546.69|1544.29|0
1644517800000|2022-02-10 18:30:00|1546.46|1544.06|1541.37|1538.97|1550|1547.6|1541.37|1538.97|0
1644518100000|2022-02-10 18:35:00|1541.84|1539.44|1543.34|1540.94|1543.57|1541.17|1533.43|1531.03|0
1644518400000|2022-02-10 18:40:00|1542.86|1540.46|1547.47|1545.07|1548.65|1546.25|1542.16|1539.76|0
1644518700000|2022-02-10 18:45:00|1547|1544.6|1546.17|1543.77|1550.54|1548.14|1544.17|1541.77|0
1644519000000|2022-02-10 18:50:00|1547.47|1545.07|1545.11|1542.71|1548.65|1546.25|1543.69|1541.29|0
1644519300000|2022-02-10 18:55:00|1545.82|1543.42|1550.77|1548.37|1551.24|1548.84|1542.52|1540.12|0
1644519600000|2022-02-10 19:00:00|1551.24|1548.84|1543.46|1541.06|1553.84|1551.44|1543.46|1541.06|0
1644519900000|2022-02-10 19:05:00|1543.69|1541.29|1542.98|1540.58|1544.87|1542.47|1538.51|1536.11|0
1644520200000|2022-02-10 19:10:00|1544.16|1541.76|1538.03|1535.63|1544.4|1542|1536.62|1534.22|0
1644520500000|2022-02-10 19:15:00|1537.33|1534.93|1528.34|1525.94|1537.8|1535.4|1528.11|1525.71|0
1644520800000|2022-02-10 19:20:00|1528.81|1526.41|1536.68|1534.28|1536.68|1534.28|1528.68|1526.28|0
1644521100000|2022-02-10 19:25:00|1535.74|1533.34|1540.78|1538.38|1543.84|1541.44|1535.74|1533.34|0
1644521400000|2022-02-10 19:30:00|1540.42|1538.02|1541.48|1539.08|1544.55|1542.15|1538.77|1536.37|0
1644521700000|2022-02-10 19:35:00|1542.43|1540.03|1542.9|1540.5|1548.55|1546.15|1539.13|1536.73|0
1644522000000|2022-02-10 19:40:00|1543.24|1540.84|1541.72|1539.32|1549.5|1547.1|1541.01|1538.61|0
1644522300000|2022-02-10 19:45:00|1541.59|1539.19|1537|1534.6|1547.61|1545.21|1537|1534.6|0
1644522600000|2022-02-10 19:50:00|1538.42|1536.02|1531.46|1529.06|1539.59|1537.19|1529.94|1527.54|0
1644522900000|2022-02-10 19:55:00|1531.12|1528.72|1531.35|1528.95|1535.12|1532.72|1528.76|1526.36|0
1644523200000|2022-02-10 20:00:00|1532.29|1529.89|1532.76|1530.36|1534.41|1532.01|1525.7|1523.3|0
1644523500000|2022-02-10 20:05:00|1533.47|1531.07|1538.65|1536.25|1539.35|1536.95|1531.58|1529.18|0
1644523800000|2022-02-10 20:10:00|1538.88|1536.48|1539.12|1536.72|1542.89|1540.49|1536.76|1534.36|0
1644524100000|2022-02-10 20:15:00|1537.94|1535.54|1534.41|1532.01|1544.07|1541.67|1533.46|1531.06|0
1644524400000|2022-02-10 20:20:00|1534.64|1532.24|1535.58|1533.18|1537.7|1535.3|1529.7|1527.3|0
1644524700000|2022-02-10 20:25:00|1535.35|1532.95|1532.1|1529.7|1538.93|1536.53|1532.1|1529.7|0
1644525000000|2022-02-10 20:30:00|1531.39|1528.99|1521.27|1518.87|1531.39|1528.99|1521.04|1518.64|0
1644525300000|2022-02-10 20:35:00|1521.51|1519.11|1523.99|1521.59|1527.05|1524.65|1518.88|1516.48|0
1644525600000|2022-02-10 20:40:00|1524.69|1522.29|1518.34|1515.94|1526.34|1523.94|1516.46|1514.06|0
1644525900000|2022-02-10 20:45:00|1517.64|1515.24|1512.7|1510.3|1518.34|1515.94|1508.23|1505.83|0
1644526200000|2022-02-10 20:50:00|1511.99|1509.59|1518.81|1516.41|1523.16|1520.76|1507.76|1505.36|0
1644526500000|2022-02-10 20:55:00|1518.57|1516.17|1525.51|1523.11|1532.7|1530.3|1518.57|1516.17|0
1644526800000|2022-02-10 21:00:00|1526.81|1524.41|1523.98|1521.58|1527.28|1524.88|1522.1|1519.7|0
1644527100000|2022-02-10 21:05:00|1524.45|1522.05|1525.63|1523.23|1527.75|1525.35|1523.98|1521.58|0
1644527400000|2022-02-10 21:10:00|1525.16|1522.76|1522.33|1519.93|1525.39|1522.99|1519.98|1517.58|0
1644527700000|2022-02-10 21:15:00|1522.06|1519.26|1518.65|1515.85|1522.3|1519.5|1518.06|1515.26|0
1644528000000|2022-02-10 21:20:00|1518.53|1515.73|1516.18|1513.38|1518.53|1515.73|1515.24|1512.44|0
1644528300000|2022-02-10 21:25:00|1515.71|1512.91|1519.59|1516.79|1519.94|1517.14|1515.48|1512.68|0
1644528600000|2022-02-10 21:30:00|1520.18|1517.38|1519.94|1517.14|1522.06|1519.26|1518.77|1515.97|0
1644528900000|2022-02-10 21:35:00|1520.18|1517.38|1520.88|1518.08|1521.93|1519.13|1519.47|1516.67|0
1644529200000|2022-02-10 21:40:00|1521.12|1518.32|1518.76|1515.96|1521.59|1518.79|1518.53|1515.73|0
1644529500000|2022-02-10 21:45:00|1519.23|1516.43|1521.35|1518.55|1521.58|1518.78|1517.82|1515.02|0
1644529800000|2022-02-10 21:50:00|1521.46|1518.66|1522.99|1520.19|1523.23|1520.43|1520.41|1517.61|0
1644530100000|2022-02-10 21:55:00|1523.23|1520.43|1524.75|1521.95|1525.11|1522.31|1522.76|1519.96|0
1644530400000|2022-02-10 22:00:00|1524.69|1521.89|1524.39|1521.59|1524.85|1522.05|1523.4|1520.6|0
1644530700000|2022-02-10 22:05:00|1524.46|1521.66|1524.33|1521.53|1524.46|1521.66|1524.26|1521.46|0
1644531000000|2022-02-10 22:10:00|1524.22|1521.42|1524.16|1521.36|1524.22|1521.42|1524.08|1521.28|0
1644531300000|2022-02-10 22:15:00|1524.19|1521.39|1523.67|1520.87|1524.26|1521.46|1523.64|1520.84|0
1644531600000|2022-02-10 22:20:00|1523.84|1521.04|1523.64|1520.84|1523.84|1521.04|1523.57|1520.77|0
1644531900000|2022-02-10 22:25:00|1523.7|1520.9|1523.64|1520.84|1523.7|1520.9|1523.47|1520.67|0
1644532200000|2022-02-10 22:30:00|1523.6|1520.8|1523.49|1520.69|1523.74|1520.94|1522.98|1520.18|0
1644532500000|2022-02-10 22:35:00|1523.53|1520.73|1523.99|1521.19|1524.22|1521.42|1523.53|1520.73|0
1644532800000|2022-02-10 22:40:00|1524.13|1521.33|1523.86|1521.06|1524.13|1521.33|1523.76|1520.96|0
1644533100000|2022-02-10 22:45:00|1523.82|1521.02|1523.89|1521.09|1523.89|1521.09|1523.51|1520.71|0
1644533400000|2022-02-10 22:50:00|1523.92|1521.12|1523.92|1521.12|1524.16|1521.36|1523.92|1521.12|0
1644533700000|2022-02-10 22:55:00|1523.96|1521.16|1523.37|1520.57|1524.36|1521.56|1523.37|1520.57|0
1644534000000|2022-02-10 23:00:00|1524.13|1521.33|1522.74|1519.94|1525.68|1522.88|1520.39|1517.59|0
1644534300000|2022-02-10 23:05:00|1522.98|1520.18|1521.44|1518.64|1525.1|1522.3|1521.33|1518.53|0
1644534600000|2022-02-10 23:10:00|1521.91|1519.11|1524.86|1522.06|1525.21|1522.41|1521.8|1519|0
1644534900000|2022-02-10 23:15:00|1525.09|1522.29|1527.21|1524.41|1527.68|1524.88|1524.39|1521.59|0
1644535200000|2022-02-10 23:20:00|1527.45|1524.65|1524.86|1522.06|1527.45|1524.65|1524.62|1521.82|0
1644535500000|2022-02-10 23:25:00|1524.62|1521.82|1520.85|1518.05|1525.44|1522.64|1520.15|1517.35|0
1644535800000|2022-02-10 23:30:00|1520.62|1517.82|1518.03|1515.23|1521.33|1518.53|1517.09|1514.29|0
1644536100000|2022-02-10 23:35:00|1518.14|1515.34|1518.38|1515.58|1519.08|1516.28|1515.91|1513.11|0
1644536400000|2022-02-10 23:40:00|1518.03|1515.23|1517.32|1514.52|1518.38|1515.58|1515.68|1512.88|0
1644536700000|2022-02-10 23:45:00|1517.56|1514.76|1518.73|1515.93|1518.97|1516.17|1516.85|1514.05|0
1644537000000|2022-02-10 23:50:00|1518.61|1515.81|1516.96|1514.16|1519.44|1516.64|1516.85|1514.05|0
1644537300000|2022-02-10 23:55:00|1517.09|1514.29|1515.2|1512.4|1517.09|1514.29|1514.03|1511.23|0
1644537600000|2022-02-11 00:00:00|1515.55|1512.75|1512.02|1509.22|1516.14|1513.34|1512.02|1509.22|0
1644537900000|2022-02-11 00:05:00|1511.91|1509.11|1515.2|1512.4|1515.2|1512.4|1511.55|1508.75|0
1644538200000|2022-02-11 00:10:00|1515.44|1512.64|1512.73|1509.93|1515.44|1512.64|1512.61|1509.81|0
1644538500000|2022-02-11 00:15:00|1512.85|1510.05|1510.26|1507.46|1513.08|1510.28|1509.56|1506.76|0
1644538800000|2022-02-11 00:20:00|1510.38|1507.58|1505.8|1503|1510.97|1508.17|1505.09|1502.29|0
1644539100000|2022-02-11 00:25:00|1506.74|1503.94|1506.38|1503.58|1507.44|1504.64|1505.56|1502.76|0
1644539400000|2022-02-11 00:30:00|1506.03|1503.23|1508.38|1505.58|1508.62|1505.82|1506.03|1503.23|0
1644539700000|2022-02-11 00:35:00|1508.61|1505.81|1508.38|1505.58|1509.32|1506.52|1507.91|1505.11|0
1644540000000|2022-02-11 00:40:00|1508.14|1505.34|1507.2|1504.4|1509.79|1506.99|1507.2|1504.4|0
1644540300000|2022-02-11 00:45:00|1507.44|1504.64|1509.79|1506.99|1510.02|1507.22|1506.97|1504.17|0
1644540600000|2022-02-11 00:50:00|1510.02|1507.22|1507.44|1504.64|1510.26|1507.46|1507.44|1504.64|0
1644540900000|2022-02-11 00:55:00|1507.67|1504.87|1510.6|1507.8|1510.72|1507.92|1507.2|1504.4|0
1644541200000|2022-02-11 01:00:00|1510.25|1507.45|1509.9|1507.1|1510.49|1507.69|1507.9|1505.1|0
1644541500000|2022-02-11 01:05:00|1509.66|1506.86|1506.02|1503.22|1509.66|1506.86|1506.02|1503.22|0
1644541800000|2022-02-11 01:10:00|1506.14|1503.34|1506.49|1503.69|1506.96|1504.16|1504.14|1501.34|0
1644542100000|2022-02-11 01:15:00|1506.73|1503.93|1512.6|1509.8|1514.01|1511.21|1506.73|1503.93|0
1644542400000|2022-02-11 01:20:00|1512.83|1510.03|1512.01|1509.21|1514.01|1511.21|1511.89|1509.09|0
1644542700000|2022-02-11 01:25:00|1512.13|1509.33|1512.71|1509.91|1513.77|1510.97|1512|1509.2|0
1644543000000|2022-02-11 01:30:00|1512.6|1509.8|1515.18|1512.38|1515.18|1512.38|1511.19|1508.39|0
1644543300000|2022-02-11 01:35:00|1515.42|1512.62|1515.65|1512.85|1516.12|1513.32|1514.71|1511.91|0
1644543600000|2022-02-11 01:40:00|1515.89|1513.09|1516|1513.2|1518|1515.2|1515.88|1513.08|0
1644543900000|2022-02-11 01:45:00|1515.88|1513.08|1513.77|1510.97|1515.88|1513.08|1513.77|1510.97|0
1644544200000|2022-02-11 01:50:00|1513.64|1510.84|1515.29|1512.49|1516.12|1513.32|1513.53|1510.73|0
1644544500000|2022-02-11 01:55:00|1515.88|1513.08|1513.29|1510.49|1515.88|1513.08|1512.35|1509.55|0
1644544800000|2022-02-11 02:00:00|1513.17|1510.37|1511.53|1508.73|1514|1511.2|1511.53|1508.73|0
1644545100000|2022-02-11 02:05:00|1511.41|1508.61|1511.05|1508.25|1512.23|1509.43|1510.94|1508.14|0
1644545400000|2022-02-11 02:10:00|1510.94|1508.14|1508.59|1505.79|1511.41|1508.61|1507.18|1504.38|0
1644545700000|2022-02-11 02:15:00|1508.36|1505.56|1507.42|1504.62|1510.47|1507.67|1507.18|1504.38|0
1644546000000|2022-02-11 02:20:00|1507.18|1504.38|1505.65|1502.85|1508.82|1506.02|1505.65|1502.85|0
1644546300000|2022-02-11 02:25:00|1505.77|1502.97|1508.59|1505.79|1508.82|1506.02|1505.77|1502.97|0
1644546600000|2022-02-11 02:30:00|1508.82|1506.02|1507.65|1504.85|1508.82|1506.02|1506.24|1503.44|0
1644546900000|2022-02-11 02:35:00|1507.41|1504.61|1508.35|1505.55|1508.7|1505.9|1506.94|1504.14|0
1644547200000|2022-02-11 02:40:00|1508.12|1505.32|1509.05|1506.25|1509.29|1506.49|1507.41|1504.61|0
1644547500000|2022-02-11 02:45:00|1508.82|1506.02|1513.29|1510.49|1513.41|1510.61|1508.35|1505.55|0
1644547800000|2022-02-11 02:50:00|1513.18|1510.38|1512.94|1510.14|1513.76|1510.96|1511.88|1509.08|0
1644548100000|2022-02-11 02:55:00|1512.71|1509.91|1516.23|1513.43|1516.81|1514.01|1512|1509.2|0
1644548400000|2022-02-11 03:00:00|1516.34|1513.54|1512.7|1509.9|1516.7|1513.9|1512.47|1509.67|0
1644548700000|2022-02-11 03:05:00|1512.82|1510.02|1511.29|1508.49|1512.94|1510.14|1509.88|1507.08|0
1644549000000|2022-02-11 03:10:00|1511.53|1508.73|1510.35|1507.55|1511.53|1508.73|1509.41|1506.61|0
1644549300000|2022-02-11 03:15:00|1510.59|1507.79|1511.06|1508.26|1511.53|1508.73|1510.35|1507.55|0
1644549600000|2022-02-11 03:20:00|1510.93|1508.13|1511.05|1508.25|1513.64|1510.84|1510.93|1508.13|0
1644549900000|2022-02-11 03:25:00|1511.17|1508.37|1512.7|1509.9|1512.7|1509.9|1510.35|1507.55|0
1644550200000|2022-02-11 03:30:00|1512.58|1509.78|1510.23|1507.43|1512.7|1509.9|1510.11|1507.31|0
1644550500000|2022-02-11 03:35:00|1510.35|1507.55|1508.47|1505.67|1510.35|1507.55|1507.29|1504.49|0
1644550800000|2022-02-11 03:40:00|1508.58|1505.78|1508.7|1505.9|1508.94|1506.14|1508.23|1505.43|0
1644551100000|2022-02-11 03:45:00|1508.81|1506.01|1510.81|1508.01|1511.28|1508.48|1508.23|1505.43|0
1644551400000|2022-02-11 03:50:00|1511.05|1508.25|1511.99|1509.19|1513.87|1511.07|1511.05|1508.25|0
1644551700000|2022-02-11 03:55:00|1512.22|1509.42|1513.4|1510.6|1513.4|1510.6|1511.52|1508.72|0
1644552000000|2022-02-11 04:00:00|1513.39|1510.59|1511.75|1508.95|1513.86|1511.06|1511.51|1508.71|0
1644552300000|2022-02-11 04:05:00|1511.51|1508.71|1510.57|1507.77|1511.98|1509.18|1510.45|1507.65|0
1644552600000|2022-02-11 04:10:00|1510.34|1507.54|1510.34|1507.54|1510.81|1508.01|1509.63|1506.83|0
1644552900000|2022-02-11 04:15:00|1510.1|1507.3|1509.16|1506.36|1510.1|1507.3|1508.69|1505.89|0
1644553200000|2022-02-11 04:20:00|1509.4|1506.6|1508.46|1505.66|1509.4|1506.6|1508.22|1505.42|0
1644553500000|2022-02-11 04:25:00|1508.57|1505.77|1507.99|1505.19|1509.16|1506.36|1507.99|1505.19|0
1644553800000|2022-02-11 04:30:00|1507.86|1505.06|1505.7|1502.9|1509.63|1506.83|1503.64|1500.84|0
1644554100000|2022-02-11 04:35:00|1505.58|1502.78|1504.56|1501.76|1507.61|1504.81|1476.53|1473.73|0
1644554400000|2022-02-11 04:40:00|1504.79|1501.99|1500.91|1498.11|1505.26|1502.46|1499.86|1497.06|0
1644554700000|2022-02-11 04:45:00|1501.03|1498.23|1500.09|1497.29|1502.21|1499.41|1499.63|1496.83|0
1644555000000|2022-02-11 04:50:00|1499.86|1497.06|1501.27|1498.47|1501.97|1499.17|1499.39|1496.59|0
1644555300000|2022-02-11 04:55:00|1500.91|1498.11|1502.58|1499.78|1502.91|1500.11|1500.91|1498.11|0
1644555600000|2022-02-11 05:00:00|1502.72|1499.92|1502.15|1499.35|1504.37|1501.57|1500.51|1497.71|0
1644555900000|2022-02-11 05:05:00|1502.38|1499.58|1504.49|1501.69|1504.72|1501.92|1502.38|1499.58|0
1644556200000|2022-02-11 05:10:00|1504.37|1501.57|1504.25|1501.45|1504.96|1502.16|1502.38|1499.58|0
1644556500000|2022-02-11 05:15:00|1504.02|1501.22|1502.96|1500.16|1504.13|1501.33|1502.38|1499.58|0
1644556800000|2022-02-11 05:20:00|1502.72|1499.92|1500.03|1497.23|1502.72|1499.92|1499.33|1496.53|0
1644557100000|2022-02-11 05:25:00|1500.15|1497.35|1498.97|1496.17|1500.5|1497.7|1498.27|1495.47|0
1644557400000|2022-02-11 05:30:00|1498.86|1496.06|1496.75|1493.95|1500.14|1497.34|1496.52|1493.72|0
1644557700000|2022-02-11 05:35:00|1496.52|1493.72|1497.45|1494.65|1497.45|1494.65|1494.41|1491.61|0
1644558000000|2022-02-11 05:40:00|1497.57|1494.77|1497.1|1494.3|1499.09|1496.29|1496.05|1493.25|0
1644558300000|2022-02-11 05:45:00|1497.45|1494.65|1494.41|1491.61|1497.45|1494.65|1494.41|1491.61|0
1644558600000|2022-02-11 05:50:00|1494.64|1491.84|1493.94|1491.14|1494.64|1491.84|1493.7|1490.9|0
1644558900000|2022-02-11 05:55:00|1493.7|1490.9|1497.33|1494.53|1497.68|1494.88|1493.7|1490.9|0
1644559200000|2022-02-11 06:00:00|1497.21|1494.41|1497.56|1494.76|1497.68|1494.88|1495.34|1492.54|0
1644559500000|2022-02-11 06:05:00|1497.68|1494.88|1500.72|1497.92|1500.72|1497.92|1496.51|1493.71|0
1644559800000|2022-02-11 06:10:00|1500.26|1497.46|1500.25|1497.45|1501.66|1498.86|1499.43|1496.63|0
1644560100000|2022-02-11 06:15:00|1500.49|1497.69|1498.23|1495.43|1500.96|1498.16|1496.59|1493.79|0
1644560400000|2022-02-11 06:20:00|1498.69|1495.89|1497.76|1494.96|1498.69|1495.89|1497.05|1494.25|0
1644560700000|2022-02-11 06:25:00|1497.63|1494.83|1499.63|1496.83|1499.74|1496.94|1496.93|1494.13|0
1644561000000|2022-02-11 06:30:00|1499.39|1496.59|1497.28|1494.48|1499.86|1497.06|1497.28|1494.48|0
1644561300000|2022-02-11 06:35:00|1497.16|1494.36|1496.93|1494.13|1497.75|1494.95|1495.64|1492.84|0
1644561600000|2022-02-11 06:40:00|1496.81|1494.01|1498.8|1496|1498.92|1496.12|1493.77|1490.97|0
1644561900000|2022-02-11 06:45:00|1498.69|1495.89|1499.74|1496.94|1500.56|1497.76|1498.45|1495.65|0
1644562200000|2022-02-11 06:50:00|1499.62|1496.82|1501.97|1499.17|1502.2|1499.4|1499.39|1496.59|0
1644562500000|2022-02-11 06:55:00|1502.2|1499.4|1503.49|1500.69|1504.31|1501.51|1502.2|1499.4|0
1644562800000|2022-02-11 07:00:00|1503.61|1500.81|1506.32|1503.52|1507.83|1505.03|1503.37|1500.57|0
1644563100000|2022-02-11 07:05:00|1506.56|1503.76|1510.9|1508.1|1511.37|1508.57|1506.45|1503.65|0
1644563400000|2022-02-11 07:10:00|1511.02|1508.22|1513.01|1510.21|1513.72|1510.92|1509.73|1506.93|0
1644563700000|2022-02-11 07:15:00|1512.89|1510.09|1508.32|1505.52|1514.42|1511.62|1508.32|1505.52|0
1644564000000|2022-02-11 07:20:00|1508.55|1505.75|1510.78|1507.98|1510.78|1507.98|1505.74|1502.94|0
1644564300000|2022-02-11 07:25:00|1510.43|1507.63|1508.79|1505.99|1510.9|1508.1|1508.55|1505.75|0
1644564600000|2022-02-11 07:30:00|1509.02|1506.22|1508.78|1505.98|1511.84|1509.04|1508.32|1505.52|0
1644564900000|2022-02-11 07:35:00|1508.31|1505.51|1513.01|1510.21|1513.24|1510.44|1508.08|1505.28|0
1644565200000|2022-02-11 07:40:00|1512.77|1509.97|1511.24|1508.44|1513.71|1510.91|1510.43|1507.63|0
1644565500000|2022-02-11 07:45:00|1511.13|1508.33|1511.36|1508.56|1513.01|1510.21|1510.19|1507.39|0
1644565800000|2022-02-11 07:50:00|1511.24|1508.44|1511.6|1508.8|1513.24|1510.44|1511.24|1508.44|0
1644566100000|2022-02-11 07:55:00|1511.71|1508.91|1512.3|1509.5|1513.24|1510.44|1511.6|1508.8|0
1644566400000|2022-02-11 08:00:00|1513.24|1510.44|1515.59|1512.79|1516.29|1513.49|1509.25|1506.45|0
1644566700000|2022-02-11 08:05:00|1514.79|1512.39|1521.79|1519.39|1521.79|1519.39|1514.79|1512.39|0
1644567000000|2022-02-11 08:10:00|1522.02|1519.62|1522.26|1519.86|1525.08|1522.68|1521.08|1518.68|0
1644567300000|2022-02-11 08:15:00|1522.49|1520.09|1521.55|1519.15|1524.14|1521.74|1519.31|1516.91|0
1644567600000|2022-02-11 08:20:00|1520.72|1518.32|1517.79|1515.39|1521.43|1519.03|1516.38|1513.98|0
1644567900000|2022-02-11 08:25:00|1517.9|1515.5|1518.02|1515.62|1518.37|1515.97|1515.67|1513.27|0
1644568200000|2022-02-11 08:30:00|1518.26|1515.86|1516.61|1514.21|1521.78|1519.38|1516.37|1513.97|0
1644568500000|2022-02-11 08:35:00|1516.37|1513.97|1507.92|1505.52|1517.43|1515.03|1507.92|1505.52|0
1644568800000|2022-02-11 08:40:00|1508.15|1505.75|1510.76|1508.36|1512.85|1510.45|1507.45|1505.05|0
1644569100000|2022-02-11 08:45:00|1510.29|1507.89|1512.17|1509.77|1514.04|1511.64|1509.82|1507.42|0
1644569400000|2022-02-11 08:50:00|1512.87|1510.47|1512.16|1509.76|1515.45|1513.05|1511.7|1509.3|0
1644569700000|2022-02-11 08:55:00|1512.28|1509.88|1508.29|1505.89|1514.62|1512.22|1507.82|1505.42|0
1644570000000|2022-02-11 09:00:00|1508.17|1505.77|1511.93|1509.53|1512.51|1510.11|1507.94|1505.54|0
1644570300000|2022-02-11 09:05:00|1511.69|1509.29|1514.98|1512.58|1515.09|1512.69|1509.22|1506.82|0
1644570600000|2022-02-11 09:10:00|1515.21|1512.81|1515.21|1512.81|1515.45|1513.05|1511.93|1509.53|0
1644570900000|2022-02-11 09:15:00|1514.74|1512.34|1516.85|1514.45|1518.5|1516.1|1514.51|1512.11|0
1644571200000|2022-02-11 09:20:00|1516.62|1514.22|1512.97|1510.57|1516.73|1514.33|1512.97|1510.57|0
1644571500000|2022-02-11 09:25:00|1513.57|1511.17|1513.56|1511.16|1514.38|1511.98|1512.16|1509.76|0
1644571800000|2022-02-11 09:30:00|1513.33|1510.93|1508.4|1506|1513.56|1511.16|1508.4|1506|0
1644572100000|2022-02-11 09:35:00|1508.63|1506.23|1508.87|1506.47|1509.1|1506.7|1506.29|1503.89|0
1644572400000|2022-02-11 09:40:00|1508.63|1506.23|1508.04|1505.64|1508.63|1506.23|1505.35|1502.95|0
1644572700000|2022-02-11 09:45:00|1508.16|1505.76|1507.69|1505.29|1510.27|1507.87|1507.46|1505.06|0
1644573000000|2022-02-11 09:50:00|1508.16|1505.76|1506.99|1504.59|1508.87|1506.47|1504.88|1502.48|0
1644573300000|2022-02-11 09:55:00|1507.93|1505.53|1508.74|1506.34|1509.33|1506.93|1507.22|1504.82|0
1644573600000|2022-02-11 10:00:00|1508.63|1506.23|1511.44|1509.04|1511.68|1509.28|1508.16|1505.76|0
1644573900000|2022-02-11 10:05:00|1511.09|1508.69|1510.5|1508.1|1511.68|1509.28|1509.56|1507.16|0
1644574200000|2022-02-11 10:10:00|1510.74|1508.34|1508.86|1506.46|1511.44|1509.04|1508.86|1506.46|0
1644574500000|2022-02-11 10:15:00|1509.09|1506.69|1509.56|1507.16|1511.44|1509.04|1509.09|1506.69|0
1644574800000|2022-02-11 10:20:00|1509.8|1507.4|1511.32|1508.92|1511.91|1509.51|1509.8|1507.4|0
1644575100000|2022-02-11 10:25:00|1511.2|1508.8|1511.31|1508.91|1511.67|1509.27|1509.67|1507.27|0
1644575400000|2022-02-11 10:30:00|1511.44|1509.04|1511.44|1509.04|1511.91|1509.51|1509.56|1507.16|0
1644575700000|2022-02-11 10:35:00|1511.67|1509.27|1511.67|1509.27|1511.9|1509.5|1510.73|1508.33|0
1644576000000|2022-02-11 10:40:00|1511.9|1509.5|1512.14|1509.74|1514.48|1512.08|1511.2|1508.8|0
1644576300000|2022-02-11 10:45:00|1512.48|1510.08|1511.9|1509.5|1514.13|1511.73|1510.96|1508.56|0
1644576600000|2022-02-11 10:50:00|1512.61|1510.21|1514.25|1511.85|1514.72|1512.32|1512.6|1510.2|0
1644576900000|2022-02-11 10:55:00|1514.48|1512.08|1514.95|1512.55|1516.36|1513.96|1513.78|1511.38|0
1644577200000|2022-02-11 11:00:00|1515.18|1512.78|1511.66|1509.26|1515.18|1512.78|1511.43|1509.03|0
1644577500000|2022-02-11 11:05:00|1511.9|1509.5|1510.02|1507.62|1513.07|1510.67|1509.9|1507.5|0
1644577800000|2022-02-11 11:10:00|1510.25|1507.85|1510.49|1508.09|1512.13|1509.73|1509.31|1506.91|0
1644578100000|2022-02-11 11:15:00|1510.96|1508.56|1509.78|1507.38|1513.3|1510.9|1509.08|1506.68|0
1644578400000|2022-02-11 11:20:00|1509.89|1507.49|1510.02|1507.62|1510.95|1508.55|1509.08|1506.68|0
1644578700000|2022-02-11 11:25:00|1510.13|1507.73|1510.83|1508.43|1511.19|1508.79|1506.73|1504.33|0
1644579000000|2022-02-11 11:30:00|1510.6|1508.2|1509.19|1506.79|1511.19|1508.79|1508.95|1506.55|0
1644579300000|2022-02-11 11:35:00|1509.07|1506.67|1511.3|1508.9|1512.12|1509.72|1508.25|1505.85|0
1644579600000|2022-02-11 11:40:00|1511.18|1508.78|1510.01|1507.61|1513.3|1510.9|1510.01|1507.61|0
1644579900000|2022-02-11 11:45:00|1509.54|1507.14|1508.6|1506.2|1510.59|1508.19|1508.6|1506.2|0
1644580200000|2022-02-11 11:50:00|1509.54|1507.14|1509.18|1506.78|1510.48|1508.08|1507.9|1505.5|0
1644580500000|2022-02-11 11:55:00|1509.07|1506.67|1510.48|1508.08|1510.71|1508.31|1508.83|1506.43|0
1644580800000|2022-02-11 12:00:00|1510.95|1508.55|1511.41|1509.01|1514|1511.6|1510.47|1508.07|0
1644581100000|2022-02-11 12:05:00|1511.65|1509.25|1515.87|1513.47|1517.05|1514.65|1510.94|1508.54|0
1644581400000|2022-02-11 12:10:00|1515.4|1513|1521.74|1519.34|1522.21|1519.81|1515.4|1513|0
1644581700000|2022-02-11 12:15:00|1522.21|1519.81|1521.27|1518.87|1523.62|1521.22|1520.33|1517.93|0
1644582000000|2022-02-11 12:20:00|1521.51|1519.11|1522.92|1520.52|1524.67|1522.27|1521.51|1519.11|0
1644582300000|2022-02-11 12:25:00|1522.79|1520.39|1530.08|1527.68|1530.67|1528.27|1522.79|1520.39|0
1644582600000|2022-02-11 12:30:00|1529.5|1527.1|1528.45|1526.05|1533.03|1530.63|1528.45|1526.05|0
1644582900000|2022-02-11 12:35:00|1528.22|1525.82|1527.86|1525.46|1529.16|1526.76|1527.28|1524.88|0
1644583200000|2022-02-11 12:40:00|1527.75|1525.35|1524.22|1521.82|1528.92|1526.52|1523.98|1521.58|0
1644583500000|2022-02-11 12:45:00|1524.45|1522.05|1523.51|1521.11|1524.45|1522.05|1522.33|1519.93|0
1644583800000|2022-02-11 12:50:00|1523.74|1521.34|1522.33|1519.93|1523.74|1521.34|1521.63|1519.23|0
1644584100000|2022-02-11 12:55:00|1522.1|1519.7|1523.51|1521.11|1524.21|1521.81|1521.86|1519.46|0
1644584400000|2022-02-11 13:00:00|1523.27|1520.87|1522.87|1520.47|1523.62|1521.22|1520.52|1518.12|0
1644584700000|2022-02-11 13:05:00|1523.11|1520.71|1525.05|1522.65|1526.93|1524.53|1522.23|1519.83|0
1644585000000|2022-02-11 13:10:00|1524.81|1522.41|1529.28|1526.88|1529.28|1526.88|1524.81|1522.41|0
1644585300000|2022-02-11 13:15:00|1529.16|1526.76|1531.87|1529.47|1532.34|1529.94|1527.87|1525.47|0
1644585600000|2022-02-11 13:20:00|1531.4|1529|1532.11|1529.71|1534.22|1531.82|1530.93|1528.53|0
1644585900000|2022-02-11 13:25:00|1531.87|1529.47|1530.69|1528.29|1532.1|1529.7|1529.75|1527.35|0
1644586200000|2022-02-11 13:30:00|1530.46|1528.06|1532.74|1530.34|1532.98|1530.58|1530.46|1528.06|0
1644586500000|2022-02-11 13:35:00|1532.98|1530.58|1533.92|1531.52|1534.39|1531.99|1532.98|1530.58|0
1644586800000|2022-02-11 13:40:00|1533.68|1531.28|1536.04|1533.64|1539.33|1536.93|1533.68|1531.28|0
1644587100000|2022-02-11 13:45:00|1535.8|1533.4|1539.1|1536.7|1539.1|1536.7|1534.62|1532.22|0
1644587400000|2022-02-11 13:50:00|1538.86|1536.46|1539.57|1537.17|1540.75|1538.35|1537.21|1534.81|0
1644587700000|2022-02-11 13:55:00|1539.33|1536.93|1537.45|1535.05|1539.57|1537.17|1537.21|1534.81|0
1644588000000|2022-02-11 14:00:00|1537.21|1534.81|1540.74|1538.34|1540.74|1538.34|1537.21|1534.81|0
1644588300000|2022-02-11 14:05:00|1539.57|1537.17|1535.09|1532.69|1539.57|1537.17|1535.09|1532.69|0
1644588600000|2022-02-11 14:10:00|1535.2|1532.8|1533.67|1531.27|1536.5|1534.1|1532.97|1530.57|0
1644588900000|2022-02-11 14:15:00|1534.14|1531.74|1532.73|1530.33|1534.26|1531.86|1532.5|1530.1|0
1644589200000|2022-02-11 14:20:00|1532.49|1530.09|1530.85|1528.45|1533.2|1530.8|1529.67|1527.27|0
1644589500000|2022-02-11 14:25:00|1531.08|1528.68|1533.2|1530.8|1533.2|1530.8|1531.08|1528.68|0
1644589800000|2022-02-11 14:30:00|1532.49|1530.09|1532.96|1530.56|1541.44|1539.04|1532.49|1530.09|0
1644590100000|2022-02-11 14:35:00|1531.31|1528.91|1533.2|1530.8|1536.97|1534.57|1528.02|1525.62|0
1644590400000|2022-02-11 14:40:00|1533.9|1531.5|1533.67|1531.27|1535.79|1533.39|1529.9|1527.5|0
1644590700000|2022-02-11 14:45:00|1533.9|1531.5|1548.51|1546.11|1552.53|1550.13|1533.9|1531.5|0
1644591000000|2022-02-11 14:50:00|1548.75|1546.35|1545.68|1543.28|1551.58|1549.18|1544.03|1541.63|0
1644591300000|2022-02-11 14:55:00|1545.56|1543.16|1530.95|1528.55|1547.1|1544.7|1528.01|1525.61|0
1644591600000|2022-02-11 15:00:00|1532.01|1529.61|1538.37|1535.97|1540.02|1537.62|1530.6|1528.2|0
1644591900000|2022-02-11 15:05:00|1538.72|1536.32|1539.55|1537.15|1545.92|1543.52|1536.96|1534.56|0
1644592200000|2022-02-11 15:10:00|1539.08|1536.68|1529.89|1527.49|1540.49|1538.09|1524.71|1522.31|0
1644592500000|2022-02-11 15:15:00|1529.66|1527.26|1529.89|1527.49|1531.07|1528.67|1522.83|1520.43|0
1644592800000|2022-02-11 15:20:00|1530.24|1527.84|1536.01|1533.61|1537.19|1534.79|1530.24|1527.84|0
1644593100000|2022-02-11 15:25:00|1535.54|1533.14|1537.3|1534.9|1540.25|1537.85|1534.13|1531.73|0
1644593400000|2022-02-11 15:30:00|1536.01|1533.61|1533.89|1531.49|1543.55|1541.15|1532.01|1529.61|0
1644593700000|2022-02-11 15:35:00|1534.13|1531.73|1540.01|1537.61|1541.19|1538.79|1529.42|1527.02|0
1644594000000|2022-02-11 15:40:00|1540.36|1537.96|1537.89|1535.49|1542.37|1539.97|1537.42|1535.02|0
1644594300000|2022-02-11 15:45:00|1538.36|1535.96|1534.36|1531.96|1541.19|1538.79|1534.12|1531.72|0
1644594600000|2022-02-11 15:50:00|1534.83|1532.43|1532.24|1529.84|1537.18|1534.78|1528.23|1525.83|0
1644594900000|2022-02-11 15:55:00|1532|1529.6|1529.41|1527.01|1533.53|1531.13|1526.35|1523.95|0
1644595200000|2022-02-11 16:00:00|1528.23|1525.83|1539.3|1536.9|1539.77|1537.37|1527.53|1525.13|0
1644595500000|2022-02-11 16:05:00|1538.83|1536.43|1524.47|1522.07|1538.83|1536.43|1524.47|1522.07|0
1644595800000|2022-02-11 16:10:00|1524.94|1522.54|1524.46|1522.06|1526.82|1524.42|1522.11|1519.71|0
1644596100000|2022-02-11 16:15:00|1524.11|1521.71|1521.88|1519.48|1524.93|1522.53|1518.11|1515.71|0
1644596400000|2022-02-11 16:20:00|1522.82|1520.42|1526.34|1523.94|1527.05|1524.65|1522.58|1520.18|0
1644596700000|2022-02-11 16:25:00|1526.11|1523.71|1521.64|1519.24|1526.82|1524.42|1519.05|1516.65|0
1644597000000|2022-02-11 16:30:00|1520.93|1518.53|1516.46|1514.06|1524.93|1522.53|1516.46|1514.06|0
1644597300000|2022-02-11 16:35:00|1516.7|1514.3|1512.7|1510.3|1518.81|1516.41|1510.59|1508.19|0
1644597600000|2022-02-11 16:40:00|1512.58|1510.18|1511.67|1509.27|1514.11|1511.71|1509.09|1506.69|0
1644597900000|2022-02-11 16:45:00|1511.9|1509.5|1515.43|1513.03|1517.78|1515.38|1510.26|1507.86|0
1644598200000|2022-02-11 16:50:00|1515.19|1512.79|1514.96|1512.56|1517.78|1515.38|1511.2|1508.8|0
1644598500000|2022-02-11 16:55:00|1515.66|1513.26|1519.42|1517.02|1522.24|1519.84|1514.96|1512.56|0
1644598800000|2022-02-11 17:00:00|1518.71|1516.31|1520.59|1518.19|1522|1519.6|1515.89|1513.49|0
1644599100000|2022-02-11 17:05:00|1520.36|1517.96|1518.95|1516.55|1520.59|1518.19|1516.6|1514.2|0
1644599400000|2022-02-11 17:10:00|1519.65|1517.25|1522.71|1520.31|1526|1523.6|1518.48|1516.08|0
1644599700000|2022-02-11 17:15:00|1523.18|1520.78|1515.89|1513.49|1523.18|1520.78|1514.24|1511.84|0
1644600000000|2022-02-11 17:20:00|1516.12|1513.72|1514.48|1512.08|1516.59|1514.19|1513.07|1510.67|0
1644600300000|2022-02-11 17:25:00|1514.24|1511.84|1518.94|1516.54|1520.35|1517.95|1513.77|1511.37|0
1644600600000|2022-02-11 17:30:00|1519.18|1516.78|1520.12|1517.72|1522.58|1520.18|1517.53|1515.13|0
1644600900000|2022-02-11 17:35:00|1520.59|1518.19|1518.7|1516.3|1522.23|1519.83|1516.82|1514.42|0
1644601200000|2022-02-11 17:40:00|1519.41|1517.01|1516.12|1513.72|1520.35|1517.95|1515.65|1513.25|0
1644601500000|2022-02-11 17:45:00|1516.35|1513.95|1512.83|1510.43|1516.35|1513.95|1511.65|1509.25|0
1644601800000|2022-02-11 17:50:00|1513.06|1510.66|1505.78|1503.38|1513.3|1510.9|1505.08|1502.68|0
1644602100000|2022-02-11 17:55:00|1506.02|1503.62|1507.77|1505.37|1508.6|1506.2|1505.78|1503.38|0
1644602400000|2022-02-11 18:00:00|1507.54|1505.14|1506.6|1504.2|1510.35|1507.95|1505.66|1503.26|0
1644602700000|2022-02-11 18:05:00|1507.07|1504.67|1515.75|1513.35|1517.16|1514.76|1505.89|1503.49|0
1644603000000|2022-02-11 18:10:00|1515.52|1513.12|1510.57|1508.17|1515.52|1513.12|1509.63|1507.23|0
1644603300000|2022-02-11 18:15:00|1510.8|1508.4|1511.27|1508.87|1511.27|1508.87|1505.64|1503.24|0
1644603600000|2022-02-11 18:20:00|1511.03|1508.63|1508.92|1506.52|1511.5|1509.1|1507.98|1505.58|0
1644603900000|2022-02-11 18:25:00|1509.16|1506.76|1498.6|1496.2|1509.16|1506.76|1498.6|1496.2|0
1644604200000|2022-02-11 18:30:00|1498.83|1496.43|1490.65|1488.25|1499.07|1496.67|1489.01|1486.61|0
1644604500000|2022-02-11 18:35:00|1490.18|1487.78|1473.59|1471.19|1490.18|1487.78|1473.59|1471.19|0
1644604800000|2022-02-11 18:40:00|1473.35|1470.95|1471.6|1469.2|1479.9|1477.5|1468.45|1466.05|0
1644605100000|2022-02-11 18:45:00|1470.55|1468.15|1468.31|1464.95|1470.55|1468.15|1456.22|1453.1|0
1644605400000|2022-02-11 18:50:00|1469.59|1466.23|1475.54|1472.18|1475.88|1472.52|1462.02|1458.66|0
1644605700000|2022-02-11 18:55:00|1474.37|1471.01|1464.34|1461.46|1474.37|1471.01|1464.12|1460.76|0
1644606000000|2022-02-11 19:00:00|1463.87|1460.99|1462.24|1459.36|1471.33|1468.45|1452.47|1449.59|0
1644606300000|2022-02-11 19:05:00|1464.22|1461.34|1462.94|1460.06|1472.03|1469.15|1454.33|1451.45|0
1644606600000|2022-02-11 19:10:00|1463.64|1460.76|1468.53|1465.65|1470.16|1467.28|1458.98|1456.1|0
1644606900000|2022-02-11 19:15:00|1469.58|1466.7|1478.44|1475.32|1483.23|1480.35|1468.3|1465.42|0
1644607200000|2022-02-11 19:20:00|1477.28|1474.16|1470.98|1467.86|1481.71|1478.59|1470.51|1467.39|0
1644607500000|2022-02-11 19:25:00|1469.81|1466.69|1459.07|1455.95|1471.21|1468.09|1457.21|1454.09|0
1644607800000|2022-02-11 19:30:00|1459.77|1456.65|1473.04|1469.92|1476.76|1473.64|1457.32|1454.2|0
1644608100000|2022-02-11 19:35:00|1473.5|1470.38|1466.16|1463.28|1473.5|1470.38|1465.46|1462.58|0
1644608400000|2022-02-11 19:40:00|1465.93|1463.05|1458.7|1456.3|1468.71|1465.83|1458.47|1456.07|0
1644608700000|2022-02-11 19:45:00|1459.16|1456.76|1453.59|1451.19|1461.49|1459.09|1452.19|1449.79|0
1644609000000|2022-02-11 19:50:00|1453.23|1450.83|1451.91|1448.55|1453.23|1450.83|1444.08|1440.72|0
1644609300000|2022-02-11 19:55:00|1451.45|1448.09|1458.16|1454.8|1459.09|1455.73|1451.08|1447.72|0
1644609600000|2022-02-11 20:00:00|1457.11|1453.75|1471.64|1468.28|1474.9|1471.54|1456.54|1453.18|0
1644609900000|2022-02-11 20:05:00|1470.94|1467.58|1459.41|1456.05|1473.38|1470.02|1458.25|1454.89|0
1644610200000|2022-02-11 20:10:00|1460.11|1456.75|1457.78|1454.42|1461.74|1458.38|1454.3|1450.94|0
1644610500000|2022-02-11 20:15:00|1457.32|1453.96|1451.96|1449.08|1467.09|1463.73|1451.03|1448.15|0
1644610800000|2022-02-11 20:20:00|1452.66|1449.78|1451.03|1448.15|1456.84|1453.96|1448.48|1445.6|0
1644611100000|2022-02-11 20:25:00|1451.73|1448.85|1459.87|1456.99|1460.1|1457.22|1450.34|1447.46|0
1644611400000|2022-02-11 20:30:00|1458.7|1455.82|1457.77|1454.89|1460.1|1457.22|1447.31|1444.43|0
1644611700000|2022-02-11 20:35:00|1456.84|1453.96|1449.4|1446.52|1458.58|1455.7|1448.71|1445.83|0
1644612000000|2022-02-11 20:40:00|1450.1|1447.22|1448.01|1445.13|1451.73|1448.85|1438.49|1435.61|0
1644612300000|2022-02-11 20:45:00|1448.47|1445.59|1464.98|1462.1|1465.91|1463.03|1447.78|1444.9|0
1644612600000|2022-02-11 20:50:00|1462.42|1459.54|1457.81|1454.93|1466.38|1463.5|1455.95|1453.07|0
1644612900000|2022-02-11 20:55:00|1458.27|1455.39|1450.87|1447.99|1469.75|1466.87|1450.41|1447.53|0
1644613200000|2022-02-11 21:00:00|1450.17|1447.29|1452.04|1449.16|1453.2|1450.32|1445.75|1442.87|0
1644613500000|2022-02-11 21:05:00|1451.57|1448.69|1451.8|1448.92|1453.43|1450.55|1448.78|1445.9|0
1644613800000|2022-02-11 21:10:00|1452.03|1449.15|1454.83|1451.95|1455.29|1452.41|1451.57|1448.69|0
1644825900000|2022-02-14 08:05:00|1451.6|1449.2|1458.01|1455.61|1459.17|1456.77|1449.27|1446.87|0
1644826200000|2022-02-14 08:10:00|1457.42|1455.02|1450.1|1446.74|1457.54|1455.14|1446.61|1443.25|0
1644826500000|2022-02-14 08:15:00|1449.75|1446.39|1450.3|1446.94|1450.76|1447.4|1443.8|1440.44|0
1644826800000|2022-02-14 08:20:00|1450.18|1446.82|1435.79|1432.43|1450.18|1446.82|1435.79|1432.43|0
1644827100000|2022-02-14 08:25:00|1435.9|1432.54|1425.14|1421.3|1435.9|1432.54|1425.14|1421.3|0
1644827400000|2022-02-14 08:30:00|1426.29|1422.45|1423.98|1420.14|1430.23|1426.39|1422.36|1418.52|0
1644827700000|2022-02-14 08:35:00|1423.51|1419.67|1421.54|1417.7|1429.75|1425.91|1421.54|1417.7|0
1644828000000|2022-02-14 08:40:00|1422.36|1418.52|1431.37|1427.53|1431.94|1428.1|1422.36|1418.52|0
1644828300000|2022-02-14 08:45:00|1431.71|1427.87|1426.16|1422.32|1433.33|1429.49|1425.93|1422.09|0
1644828600000|2022-02-14 08:50:00|1426.39|1422.55|1421.2|1417.36|1430.55|1426.71|1420.74|1416.9|0
1644828900000|2022-02-14 08:55:00|1421.43|1417.59|1418.77|1414.93|1425.7|1421.86|1415.66|1411.82|0
1644829200000|2022-02-14 09:00:00|1418.43|1414.59|1414.38|1410.54|1419.58|1415.74|1411.73|1407.89|0
1644829500000|2022-02-14 09:05:00|1414.5|1410.66|1418.74|1414.9|1419.56|1415.72|1411.25|1407.41|0
1644829800000|2022-02-14 09:10:00|1419.1|1415.26|1413.79|1409.95|1420.02|1416.18|1410.33|1406.49|0
1644830100000|2022-02-14 09:15:00|1414.71|1410.87|1422.2|1418.36|1424.4|1420.56|1413.79|1409.95|0
1644830400000|2022-02-14 09:20:00|1422.09|1418.25|1426.59|1422.75|1428.56|1424.72|1421.74|1417.9|0
1644830700000|2022-02-14 09:25:00|1426.71|1422.87|1424.05|1420.21|1429.25|1425.41|1423.59|1419.75|0
1644831000000|2022-02-14 09:30:00|1423.94|1420.1|1422.78|1418.94|1427.64|1423.8|1420.47|1416.63|0
1644831300000|2022-02-14 09:35:00|1422.32|1418.48|1419.32|1415.48|1424.86|1421.02|1417.7|1413.86|0
1644831600000|2022-02-14 09:40:00|1418.62|1414.78|1415.62|1411.78|1419.78|1415.94|1415.62|1411.78|0
1644831900000|2022-02-14 09:45:00|1415.39|1411.55|1416.19|1412.35|1420.24|1416.4|1415.16|1411.32|0
1644832200000|2022-02-14 09:50:00|1416.78|1412.94|1416.08|1412.24|1417.93|1414.09|1413.19|1409.35|0
1644832500000|2022-02-14 09:55:00|1416.54|1412.7|1414.53|1410.69|1416.88|1413.04|1412.69|1408.85|0
1644832800000|2022-02-14 10:00:00|1415.22|1411.38|1414.07|1410.23|1415.22|1411.38|1405.78|1401.94|0
1644833100000|2022-02-14 10:05:00|1413.84|1410|1420.29|1416.45|1420.29|1416.45|1413.03|1409.19|0
1644833400000|2022-02-14 10:10:00|1419.83|1415.99|1421.45|1417.61|1421.45|1417.61|1417.64|1413.8|0
1644833700000|2022-02-14 10:15:00|1421.68|1417.84|1418.56|1414.72|1422.6|1418.76|1416.14|1412.3|0
1644834000000|2022-02-14 10:20:00|1418.79|1414.95|1422.6|1418.76|1423.29|1419.45|1417.06|1413.22|0
1644834300000|2022-02-14 10:25:00|1422.83|1418.99|1422.01|1418.17|1425.13|1421.29|1418.79|1414.95|0
1644834600000|2022-02-14 10:30:00|1421.78|1417.94|1419.24|1415.4|1422.6|1418.76|1419.13|1415.29|0
1644834900000|2022-02-14 10:35:00|1419.83|1415.99|1424.67|1420.83|1425.82|1421.98|1418.32|1414.48|0
1644835200000|2022-02-14 10:40:00|1424.55|1420.71|1421.32|1417.48|1425.93|1422.09|1420.63|1416.79|0
1644835500000|2022-02-14 10:45:00|1421.21|1417.37|1430.44|1426.6|1430.9|1427.06|1421.21|1417.37|0
1644835800000|2022-02-14 10:50:00|1430.9|1427.06|1425.27|1421.43|1432.52|1428.68|1425.27|1421.43|0
1644836100000|2022-02-14 10:55:00|1425.15|1421.31|1423.88|1420.04|1426.53|1422.69|1422.96|1419.12|0
1644836400000|2022-02-14 11:00:00|1423.53|1419.69|1420.41|1416.57|1423.99|1420.15|1418.79|1414.95|0
1644836700000|2022-02-14 11:05:00|1420.52|1416.68|1420.06|1416.22|1420.52|1416.68|1418.21|1414.37|0
1644837000000|2022-02-14 11:10:00|1421.1|1417.26|1419.36|1415.52|1423.18|1419.34|1417.41|1413.57|0
1644837300000|2022-02-14 11:15:00|1419.13|1415.29|1421.33|1417.49|1422.26|1418.42|1418.79|1414.95|0
1644837600000|2022-02-14 11:20:00|1421.1|1417.26|1421.79|1417.95|1423.75|1419.91|1419.36|1415.52|0
1644837900000|2022-02-14 11:25:00|1421.67|1417.83|1424.44|1420.6|1426.88|1423.04|1419.82|1415.98|0
1644838200000|2022-02-14 11:30:00|1424.33|1420.49|1422.94|1419.1|1426.18|1422.34|1420.63|1416.79|0
1644838500000|2022-02-14 11:35:00|1423.18|1419.34|1426.06|1422.22|1427.1|1423.26|1421.44|1417.6|0
1644838800000|2022-02-14 11:40:00|1425.6|1421.76|1426.64|1422.8|1426.87|1423.03|1424.56|1420.72|0
1644839100000|2022-02-14 11:45:00|1426.52|1422.68|1425.25|1421.41|1426.52|1422.68|1422.94|1419.1|0
1644839400000|2022-02-14 11:50:00|1424.56|1420.72|1428.72|1424.88|1428.95|1425.11|1424.1|1420.26|0
1644839700000|2022-02-14 11:55:00|1428.83|1424.99|1425.48|1421.64|1429.64|1425.8|1425.25|1421.41|0
1644840000000|2022-02-14 12:00:00|1426.75|1422.91|1421.55|1417.71|1427.33|1423.49|1420.04|1416.2|0
1644840300000|2022-02-14 12:05:00|1421.66|1417.82|1420.73|1416.89|1423.86|1420.02|1419.01|1415.17|0
1644840600000|2022-02-14 12:10:00|1420.85|1417.01|1418.08|1414.24|1421.32|1417.48|1416.46|1412.62|0
1644840900000|2022-02-14 12:15:00|1417.85|1414.01|1418.77|1414.93|1420.16|1416.32|1417.16|1413.32|0
1644841200000|2022-02-14 12:20:00|1418.42|1414.58|1421.54|1417.7|1422.58|1418.74|1417.16|1413.32|0
1644841500000|2022-02-14 12:25:00|1421.77|1417.93|1424.66|1420.82|1424.78|1420.94|1419.46|1415.62|0
1644841800000|2022-02-14 12:30:00|1424.78|1420.94|1424.08|1420.24|1428.48|1424.64|1423.85|1420.01|0
1644842100000|2022-02-14 12:35:00|1424.31|1420.47|1441.9|1438.06|1442.83|1438.99|1423.16|1419.32|0
1644842400000|2022-02-14 12:40:00|1442.7|1438.86|1448.36|1444.52|1454.75|1450.91|1441.43|1437.59|0
1644842700000|2022-02-14 12:45:00|1449.64|1445.8|1454.8|1450.96|1463.17|1459.33|1448.48|1444.64|0
1644843000000|2022-02-14 12:50:00|1453.87|1450.03|1450.62|1446.78|1456.89|1453.05|1448.06|1444.22|0
1644843300000|2022-02-14 12:55:00|1450.85|1447.01|1452.94|1449.1|1457.82|1453.98|1450.85|1447.01|0
1644843600000|2022-02-14 13:00:00|1453.17|1449.33|1456.42|1452.58|1460.84|1457|1453.17|1449.33|0
1644843900000|2022-02-14 13:05:00|1456.19|1452.35|1460.6|1457.24|1460.71|1457.35|1455.25|1451.89|0
1644844200000|2022-02-14 13:10:00|1460.13|1456.77|1450.37|1447.01|1460.13|1456.77|1450.14|1446.78|0
1644844500000|2022-02-14 13:15:00|1450.84|1447.48|1452.23|1448.87|1453.27|1449.91|1449.91|1446.55|0
1644844800000|2022-02-14 13:20:00|1452|1448.64|1457.45|1454.09|1457.8|1454.44|1450.84|1447.48|0
1644845100000|2022-02-14 13:25:00|1456.87|1453.51|1458.73|1455.37|1458.97|1455.61|1455.48|1452.12|0
1644845400000|2022-02-14 13:30:00|1458.27|1454.91|1449.08|1445.72|1458.97|1455.61|1449.08|1445.72|0
1644845700000|2022-02-14 13:35:00|1449.32|1445.96|1451.29|1447.93|1452.69|1449.33|1447.11|1443.75|0
1644846000000|2022-02-14 13:40:00|1451.76|1448.4|1440.96|1437.6|1451.99|1448.63|1440.62|1437.26|0
1644846300000|2022-02-14 13:45:00|1440.62|1437.26|1437.14|1433.78|1443.97|1440.61|1437.14|1433.78|0
1644846600000|2022-02-14 13:50:00|1437.37|1434.01|1447.11|1443.75|1447.57|1444.21|1437.37|1434.01|0
1644846900000|2022-02-14 13:55:00|1447.34|1443.98|1442.7|1439.34|1451.29|1447.93|1442.7|1439.34|0
1644847200000|2022-02-14 14:00:00|1442.93|1439.57|1447.11|1443.75|1447.34|1443.98|1440.49|1437.13|0
1644847500000|2022-02-14 14:05:00|1446.64|1443.28|1447.91|1444.55|1449.43|1446.07|1446.18|1442.82|0
1644847800000|2022-02-14 14:10:00|1448.27|1444.91|1455|1451.64|1455.47|1452.11|1447.8|1444.44|0
1644848100000|2022-02-14 14:15:00|1454.77|1451.41|1452.79|1449.43|1455.7|1452.34|1451.52|1448.16|0
1644848400000|2022-02-14 14:20:00|1452.91|1449.55|1451.51|1448.15|1453.72|1450.36|1450.35|1446.99|0
1644848700000|2022-02-14 14:25:00|1450.12|1446.76|1447.56|1444.2|1450.58|1447.22|1447.1|1443.74|0
1644849000000|2022-02-14 14:30:00|1447.8|1444.44|1448.72|1445.36|1457.55|1454.19|1440.6|1437.24|0
1644849300000|2022-02-14 14:35:00|1449.65|1446.29|1448.03|1444.67|1453.71|1450.35|1446.17|1442.81|0
1644849600000|2022-02-14 14:40:00|1447.91|1444.55|1448.95|1445.59|1458.48|1455.12|1446.87|1443.51|0
1644849900000|2022-02-14 14:45:00|1448.72|1445.36|1451.51|1448.15|1452.67|1449.31|1438.74|1435.38|0
1644850200000|2022-02-14 14:50:00|1451.27|1447.91|1458.24|1454.88|1459.75|1456.39|1449.42|1446.06|0
1644850500000|2022-02-14 14:55:00|1458.94|1455.58|1448.02|1444.66|1458.94|1455.58|1446.86|1443.5|0
1644850800000|2022-02-14 15:00:00|1449.29|1445.93|1432.86|1429.5|1449.29|1445.93|1431.09|1427.73|0
1644851100000|2022-02-14 15:05:00|1434.48|1431.12|1437.96|1434.6|1437.96|1434.6|1431.47|1428.11|0
1644851400000|2022-02-14 15:10:00|1437.03|1433.67|1443.29|1439.93|1451.87|1448.51|1437.03|1433.67|0
1644851700000|2022-02-14 15:15:00|1442.82|1439.46|1436.1|1432.74|1444.45|1441.09|1427.54|1424.18|0
1644852000000|2022-02-14 15:20:00|1436.57|1433.21|1441.89|1438.53|1443.31|1439.95|1429.61|1426.25|0
1644852300000|2022-02-14 15:25:00|1440.97|1437.61|1438.41|1435.05|1441.89|1438.53|1433.08|1429.72|0
1644852600000|2022-02-14 15:30:00|1438.18|1434.82|1429.61|1426.25|1442.36|1439|1424.75|1421.39|0
1644852900000|2022-02-14 15:35:00|1428.57|1425.21|1428.92|1425.56|1431.11|1427.75|1425.22|1421.86|0
1644853200000|2022-02-14 15:40:00|1429.61|1426.25|1434.01|1430.65|1436.79|1433.43|1427.99|1424.63|0
1644853500000|2022-02-14 15:45:00|1433.08|1429.72|1438.18|1434.82|1440.03|1436.67|1431.93|1428.57|0
1644853800000|2022-02-14 15:50:00|1437.95|1434.59|1432.72|1429.6|1440.38|1437.02|1429.48|1426.36|0
1644854100000|2022-02-14 15:55:00|1432.49|1429.37|1429.16|1426.04|1437.36|1434.24|1426.93|1423.81|0
1644854400000|2022-02-14 16:00:00|1429.63|1426.51|1436.1|1432.98|1437.49|1434.37|1427.78|1424.66|0
1644854700000|2022-02-14 16:05:00|1436.34|1433.22|1431.82|1428.7|1436.68|1433.56|1429.63|1426.51|0
1644855000000|2022-02-14 16:10:00|1432.28|1429.16|1428.47|1425.35|1434.36|1431.24|1427.77|1424.65|0
1644855300000|2022-02-14 16:15:00|1429.16|1426.04|1442.35|1439.23|1443.05|1439.93|1427.88|1424.76|0
1644855600000|2022-02-14 16:20:00|1442.12|1439|1443.74|1440.62|1445.13|1442.01|1439.34|1436.22|0
1644855900000|2022-02-14 16:25:00|1444.2|1441.08|1447.22|1444.1|1450.69|1447.57|1442.12|1439|0
1644856200000|2022-02-14 16:30:00|1447.91|1444.79|1449.17|1446.05|1450.22|1447.1|1442.57|1439.45|0
1644856500000|2022-02-14 16:35:00|1448.24|1445.12|1444.89|1441.77|1451.03|1447.91|1442.1|1438.98|0
1644856800000|2022-02-14 16:40:00|1445.12|1442|1447.2|1444.08|1450.33|1447.21|1444.53|1441.41|0
1644857100000|2022-02-14 16:45:00|1447.78|1444.66|1453.7|1450.58|1453.7|1450.58|1447.67|1444.55|0
1644857400000|2022-02-14 16:50:00|1454.16|1451.04|1445.11|1441.99|1454.62|1451.5|1444.3|1441.18|0
1644857700000|2022-02-14 16:55:00|1445.69|1442.57|1450.68|1447.56|1451.37|1448.25|1444.42|1441.3|0
1644858000000|2022-02-14 17:00:00|1450.44|1447.32|1450.21|1447.09|1454.5|1451.38|1447.43|1444.31|0
1644858300000|2022-02-14 17:05:00|1450.32|1447.2|1446.27|1443.15|1450.91|1447.79|1445.34|1442.22|0
1644858600000|2022-02-14 17:10:00|1446.84|1443.72|1448.82|1445.7|1450.21|1447.09|1446.04|1442.92|0
1644858900000|2022-02-14 17:15:00|1449.74|1446.62|1449.28|1446.16|1452.53|1449.41|1447.66|1444.54|0
1644859200000|2022-02-14 17:20:00|1449.05|1445.93|1451.37|1448.25|1452.76|1449.64|1448.58|1445.46|0
1644859500000|2022-02-14 17:25:00|1451.83|1448.71|1457.3|1454.18|1457.3|1454.18|1450.67|1447.55|0
1644859800000|2022-02-14 17:30:00|1457.54|1454.42|1457.54|1454.42|1462.41|1459.29|1456.49|1453.37|0
1644860100000|2022-02-14 17:35:00|1458.11|1454.99|1455.44|1452.32|1458.7|1455.58|1453.36|1450.24|0
1644860400000|2022-02-14 17:40:00|1455.21|1452.09|1459.39|1456.27|1461.25|1458.13|1455.21|1452.09|0
1644860700000|2022-02-14 17:45:00|1459.16|1456.04|1462.18|1459.06|1462.41|1459.29|1457.07|1453.95|0
1644861000000|2022-02-14 17:50:00|1461.71|1458.59|1461.94|1458.82|1462.87|1459.75|1458.92|1455.8|0
1644861300000|2022-02-14 17:55:00|1461.25|1458.13|1457.3|1454.18|1461.25|1458.13|1455.55|1452.43|0
1644861600000|2022-02-14 18:00:00|1457.53|1454.41|1458.22|1455.1|1459.39|1456.27|1454.51|1451.39|0
1644861900000|2022-02-14 18:05:00|1458.92|1455.8|1459.26|1456.86|1463.8|1460.68|1458.69|1455.57|0
1644862200000|2022-02-14 18:10:00|1459.37|1456.97|1456.7|1454.3|1460.76|1458.36|1456.24|1453.84|0
1644862500000|2022-02-14 18:15:00|1456.93|1454.53|1457.63|1455.23|1458.32|1455.92|1455.31|1452.91|0
1644862800000|2022-02-14 18:20:00|1458.44|1456.04|1447.65|1445.25|1458.44|1456.04|1446.26|1443.86|0
1644863100000|2022-02-14 18:25:00|1447.18|1444.78|1448.11|1445.71|1449.5|1447.1|1446.72|1444.32|0
1644863400000|2022-02-14 18:30:00|1447.65|1445.25|1443.7|1441.3|1448.81|1446.41|1439.18|1436.78|0
1644863700000|2022-02-14 18:35:00|1443.93|1441.53|1444.16|1441.76|1446.48|1444.08|1441.85|1439.45|0
1644864000000|2022-02-14 18:40:00|1443.93|1441.53|1442.08|1439.68|1444.63|1442.23|1439.07|1436.67|0
1644864300000|2022-02-14 18:45:00|1441.38|1438.98|1434.66|1432.26|1443.47|1441.07|1432.81|1430.41|0
1644864600000|2022-02-14 18:50:00|1433.97|1431.57|1417.72|1415.32|1433.97|1431.57|1416.69|1414.29|0
1644864900000|2022-02-14 18:55:00|1418.53|1416.13|1414.72|1412.32|1423.85|1421.45|1414.61|1412.21|0
1644865200000|2022-02-14 19:00:00|1414.84|1412.44|1412.76|1410.36|1419.46|1417.06|1412.07|1409.67|0
1644865500000|2022-02-14 19:05:00|1412.53|1410.13|1410.45|1408.05|1415.53|1413.13|1406.3|1403.9|0
1644865800000|2022-02-14 19:10:00|1410.92|1408.52|1416.58|1413.46|1418.43|1415.31|1407.69|1405.29|0
1644866100000|2022-02-14 19:15:00|1415.31|1412.19|1414.27|1411.15|1416.35|1413.23|1410.35|1407.23|0
1644866400000|2022-02-14 19:20:00|1414.96|1411.84|1413.81|1410.69|1419.35|1416.23|1413.12|1410|0
1644866700000|2022-02-14 19:25:00|1413.58|1410.46|1427.66|1424.54|1436.68|1433.56|1409.66|1406.54|0
1644867000000|2022-02-14 19:30:00|1427.43|1424.31|1430.31|1427.19|1431.82|1428.7|1418.19|1415.07|0
1644867300000|2022-02-14 19:35:00|1430.2|1427.08|1428.81|1425.69|1433.44|1430.32|1424.66|1421.54|0
1644867600000|2022-02-14 19:40:00|1429.28|1426.16|1427.2|1424.08|1435.06|1431.94|1425.35|1422.23|0
1644867900000|2022-02-14 19:45:00|1426.73|1423.61|1425.58|1422.46|1431.12|1428|1421.88|1418.76|0
1644868200000|2022-02-14 19:50:00|1424.19|1421.07|1430.77|1427.65|1439.22|1436.1|1424.19|1421.07|0
1644868500000|2022-02-14 19:55:00|1431.82|1428.7|1432.39|1429.27|1434.59|1431.47|1427.88|1424.76|0
1644868800000|2022-02-14 20:00:00|1432.05|1428.93|1429.28|1426.16|1434.86|1431.74|1427.43|1424.31|0
1644869100000|2022-02-14 20:05:00|1428.81|1425.69|1430.66|1427.54|1432.75|1429.63|1419.67|1416.55|0
1644869400000|2022-02-14 20:10:00|1429.51|1426.39|1435.99|1432.87|1437.15|1434.03|1424.65|1421.53|0
1644869700000|2022-02-14 20:15:00|1435.06|1431.94|1428.35|1425.23|1436.69|1433.57|1427.19|1424.07|0
1644870000000|2022-02-14 20:20:00|1428.58|1425.46|1438.3|1435.18|1443.4|1440.28|1423.95|1420.83|0
1644870300000|2022-02-14 20:25:00|1438.07|1434.95|1434.6|1431.48|1440.16|1437.04|1432.74|1429.62|0
1644870600000|2022-02-14 20:30:00|1434.83|1431.71|1446.18|1443.06|1447.34|1444.22|1433.21|1430.09|0
1644870900000|2022-02-14 20:35:00|1446.42|1443.3|1442.56|1439.44|1447.55|1444.43|1440.59|1437.47|0
1644871200000|2022-02-14 20:40:00|1442.91|1439.79|1445.23|1442.11|1445.23|1442.11|1437.92|1434.8|0
1644871500000|2022-02-14 20:45:00|1445.92|1442.8|1445.92|1442.8|1450.56|1447.44|1434.33|1431.21|0
1644871800000|2022-02-14 20:50:00|1440.35|1437.23|1441.98|1438.86|1442.21|1439.09|1435.49|1432.37|0
1644872100000|2022-02-14 20:55:00|1441.74|1438.62|1438.73|1435.61|1447.08|1443.96|1437.57|1434.45|0
1644872400000|2022-02-14 21:00:00|1439.42|1436.3|1442.44|1439.32|1443.13|1440.01|1438.73|1435.61|0
1644872700000|2022-02-14 21:05:00|1442.67|1439.55|1440.22|1437.82|1444.06|1440.94|1439.99|1437.59|0
1644873000000|2022-02-14 21:10:00|1440.68|1438.28|1441.61|1439.21|1441.84|1439.44|1439.29|1436.89|0
1644873300000|2022-02-14 21:15:00|1442.51|1439.71|1441.81|1439.01|1443.66|1440.86|1441.81|1439.01|0
1644873600000|2022-02-14 21:20:00|1441.92|1439.12|1442.15|1439.35|1442.5|1439.7|1441.34|1438.54|0
1644873900000|2022-02-14 21:25:00|1442.61|1439.81|1442.73|1439.93|1442.97|1440.17|1442.15|1439.35|0
1644874200000|2022-02-14 21:30:00|1442.84|1440.04|1443.31|1440.51|1443.66|1440.86|1442.04|1439.24|0
1644874500000|2022-02-14 21:35:00|1443.43|1440.63|1442.27|1439.47|1443.43|1440.63|1442.27|1439.47|0
1644874800000|2022-02-14 21:40:00|1442.15|1439.35|1440.41|1437.61|1442.38|1439.58|1439.95|1437.15|0
1644875100000|2022-02-14 21:45:00|1440.75|1437.95|1439.25|1436.45|1441.57|1438.77|1439.25|1436.45|0
1644875400000|2022-02-14 21:50:00|1439.13|1436.33|1439.71|1436.91|1440.18|1437.38|1439.02|1436.22|0
1644875700000|2022-02-14 21:55:00|1439.48|1436.68|1439.82|1437.02|1440.17|1437.37|1439.02|1436.22|0
1644876000000|2022-02-14 22:00:00|1440.06|1437.26|1441|1438.2|1441.14|1438.34|1440.06|1437.26|0
1644876300000|2022-02-14 22:05:00|1441.07|1438.27|1440.52|1437.72|1441.38|1438.58|1440.2|1437.4|0
1644876600000|2022-02-14 22:10:00|1440.12|1437.32|1440.33|1437.53|1440.73|1437.93|1440.12|1437.32|0
1644876900000|2022-02-14 22:15:00|1440.3|1437.5|1440.86|1438.06|1441.07|1438.27|1440.3|1437.5|0
1644877200000|2022-02-14 22:20:00|1440.72|1437.92|1440.86|1438.06|1440.97|1438.17|1440.7|1437.9|0
1644877500000|2022-02-14 22:25:00|1440.83|1438.03|1440.89|1438.09|1440.89|1438.09|1440.39|1437.59|0
1644877800000|2022-02-14 22:30:00|1440.93|1438.13|1440.82|1438.02|1440.93|1438.13|1440.82|1438.02|0
1644878100000|2022-02-14 22:35:00|1440.79|1437.99|1440.79|1437.99|1440.79|1437.99|1440.79|1437.99|0
1644878400000|2022-02-14 22:40:00|1440.76|1437.96|1440.82|1438.02|1440.86|1438.06|1440.62|1437.82|0
1644878700000|2022-02-14 22:45:00|1440.79|1437.99|1440.75|1437.95|1440.79|1437.99|1440.72|1437.92|0
1644879000000|2022-02-14 22:50:00|1440.79|1437.99|1440.79|1437.99|1440.79|1437.99|1440.79|1437.99|0
1644879300000|2022-02-14 22:55:00|1440.85|1438.05|1440.79|1437.99|1440.96|1438.16|1440.65|1437.85|0
1644879600000|2022-02-14 23:00:00|1440.27|1437.47|1442.47|1439.67|1442.71|1439.91|1440.27|1437.47|0
1644879900000|2022-02-14 23:05:00|1442.71|1439.91|1445.49|1442.69|1445.72|1442.92|1442.59|1439.79|0
1644880200000|2022-02-14 23:10:00|1445.72|1442.92|1445.95|1443.15|1446.41|1443.61|1445.26|1442.46|0
1644880500000|2022-02-14 23:15:00|1446.18|1443.38|1445.48|1442.68|1446.18|1443.38|1445.02|1442.22|0
1644880800000|2022-02-14 23:20:00|1445.72|1442.92|1446.88|1444.08|1446.99|1444.19|1445.48|1442.68|0
1644881100000|2022-02-14 23:25:00|1446.64|1443.84|1446.18|1443.38|1446.64|1443.84|1445.48|1442.68|0
1644881400000|2022-02-14 23:30:00|1446.41|1443.61|1446.64|1443.84|1448.03|1445.23|1446.18|1443.38|0
1644881700000|2022-02-14 23:35:00|1446.41|1443.61|1447.45|1444.65|1447.57|1444.77|1445.94|1443.14|0
1644882000000|2022-02-14 23:40:00|1447.57|1444.77|1447.21|1444.41|1447.8|1445|1446.87|1444.07|0
1644882300000|2022-02-14 23:45:00|1447.1|1444.3|1446.64|1443.84|1447.21|1444.41|1446.64|1443.84|0
1644882600000|2022-02-14 23:50:00|1446.75|1443.95|1447.56|1444.76|1448.03|1445.23|1446.64|1443.84|0
1644882900000|2022-02-14 23:55:00|1447.67|1444.87|1448.03|1445.23|1448.03|1445.23|1446.87|1444.07|0
1644883200000|2022-02-15 00:00:00|1448.49|1445.69|1446.28|1443.48|1449.65|1446.85|1445.94|1443.14|0
1644883500000|2022-02-15 00:05:00|1446.4|1443.6|1449.42|1446.62|1449.42|1446.62|1446.05|1443.25|0
1644883800000|2022-02-15 00:10:00|1449.29|1446.49|1445.7|1442.9|1449.42|1446.62|1445.58|1442.78|0
1644884100000|2022-02-15 00:15:00|1445.81|1443.01|1441.64|1438.84|1445.93|1443.13|1440.83|1438.03|0
1644884400000|2022-02-15 00:20:00|1441.4|1438.6|1439.67|1436.87|1441.99|1439.19|1438.62|1435.82|0
1644884700000|2022-02-15 00:25:00|1439.44|1436.64|1439.9|1437.1|1440.83|1438.03|1438.97|1436.17|0
1644885000000|2022-02-15 00:30:00|1440.13|1437.33|1436.19|1433.39|1440.13|1437.33|1435.73|1432.93|0
1644885300000|2022-02-15 00:35:00|1435.84|1433.04|1436.76|1433.96|1437.35|1434.55|1435.49|1432.69|0
1644885600000|2022-02-15 00:40:00|1436.65|1433.85|1436.88|1434.08|1437.58|1434.78|1436.19|1433.39|0
1644885900000|2022-02-15 00:45:00|1437.11|1434.31|1440.82|1438.02|1441.05|1438.25|1437.11|1434.31|0
1644886200000|2022-02-15 00:50:00|1440.59|1437.79|1440.59|1437.79|1441.05|1438.25|1439.2|1436.4|0
1644886500000|2022-02-15 00:55:00|1440.82|1438.02|1443.14|1440.34|1443.48|1440.68|1439.89|1437.09|0
1644886800000|2022-02-15 01:00:00|1443.37|1440.57|1441.86|1439.06|1444.06|1441.26|1441.74|1438.94|0
1644887100000|2022-02-15 01:05:00|1441.74|1438.94|1441.28|1438.48|1442.55|1439.75|1440.58|1437.78|0
1644887400000|2022-02-15 01:10:00|1441.16|1438.36|1442.9|1440.1|1442.9|1440.1|1441.05|1438.25|0
1644887700000|2022-02-15 01:15:00|1443.36|1440.56|1441.74|1438.94|1444.06|1441.26|1441.62|1438.82|0
1644888000000|2022-02-15 01:20:00|1441.97|1439.17|1443.83|1441.03|1445.68|1442.88|1441.85|1439.05|0
1644888300000|2022-02-15 01:25:00|1443.7|1440.9|1444.4|1441.6|1445.1|1442.3|1443.47|1440.67|0
1644888600000|2022-02-15 01:30:00|1444.63|1441.83|1439.99|1437.19|1444.75|1441.95|1439.65|1436.85|0
1644888900000|2022-02-15 01:35:00|1440.22|1437.42|1443.13|1440.33|1444.29|1441.49|1439.42|1436.62|0
1644889200000|2022-02-15 01:40:00|1442.89|1440.09|1442.2|1439.4|1443.12|1440.32|1441.5|1438.7|0
1644889500000|2022-02-15 01:45:00|1442.66|1439.86|1444.51|1441.71|1445.55|1442.75|1442.66|1439.86|0
1644889800000|2022-02-15 01:50:00|1444.63|1441.83|1445.09|1442.29|1446.14|1443.34|1443.12|1440.32|0
1644890100000|2022-02-15 01:55:00|1444.86|1442.06|1446.37|1443.57|1446.6|1443.8|1443.82|1441.02|0
1644890400000|2022-02-15 02:00:00|1446.14|1443.34|1446.48|1443.68|1447.06|1444.26|1445.44|1442.64|0
1644890700000|2022-02-15 02:05:00|1446.83|1444.03|1448.68|1445.88|1448.92|1446.12|1446.83|1444.03|0
1644891000000|2022-02-15 02:10:00|1448.92|1446.12|1449.15|1446.35|1449.84|1447.04|1448.22|1445.42|0
1644891300000|2022-02-15 02:15:00|1449.26|1446.46|1449.61|1446.81|1450.07|1447.27|1448.22|1445.42|0
1644891600000|2022-02-15 02:20:00|1449.72|1446.92|1450.07|1447.27|1450.07|1447.27|1449.15|1446.35|0
1644891900000|2022-02-15 02:25:00|1449.84|1447.04|1451.7|1448.9|1452.63|1449.83|1449.84|1447.04|0
1644892200000|2022-02-15 02:30:00|1451.81|1449.01|1452.62|1449.82|1453.32|1450.52|1451.7|1448.9|0
1644892500000|2022-02-15 02:35:00|1452.86|1450.06|1452.39|1449.59|1453.09|1450.29|1452.39|1449.59|0
1644892800000|2022-02-15 02:40:00|1451.46|1448.66|1451.92|1449.12|1452.39|1449.59|1451.46|1448.66|0
1644893100000|2022-02-15 02:45:00|1452.16|1449.36|1453.78|1450.98|1454.71|1451.91|1451.92|1449.12|0
1644893400000|2022-02-15 02:50:00|1453.55|1450.75|1452.62|1449.82|1454.25|1451.45|1451.92|1449.12|0
1644893700000|2022-02-15 02:55:00|1452.5|1449.7|1452.15|1449.35|1452.62|1449.82|1451.69|1448.89|0
1644894000000|2022-02-15 03:00:00|1451.92|1449.12|1451.92|1449.12|1452.15|1449.35|1451.46|1448.66|0
1644894300000|2022-02-15 03:05:00|1452.03|1449.23|1451.69|1448.89|1452.15|1449.35|1451.45|1448.65|0
1644894600000|2022-02-15 03:10:00|1451.45|1448.65|1450.99|1448.19|1451.92|1449.12|1450.06|1447.26|0
1644894900000|2022-02-15 03:15:00|1450.76|1447.96|1449.59|1446.79|1451.45|1448.65|1449.59|1446.79|0
1644895200000|2022-02-15 03:20:00|1449.7|1446.9|1449.82|1447.02|1450.52|1447.72|1449.13|1446.33|0
1644895500000|2022-02-15 03:25:00|1449.94|1447.14|1448.43|1445.63|1450.98|1448.18|1448.43|1445.63|0
1644895800000|2022-02-15 03:30:00|1447.73|1444.93|1446.68|1443.88|1447.73|1444.93|1445.99|1443.19|0
1644896100000|2022-02-15 03:35:00|1446.57|1443.77|1446.11|1443.31|1447.04|1444.24|1445.41|1442.61|0
1644896400000|2022-02-15 03:40:00|1446.34|1443.54|1447.03|1444.23|1447.61|1444.81|1446.22|1443.42|0
1644896700000|2022-02-15 03:45:00|1447.27|1444.47|1444.02|1441.22|1447.27|1444.47|1444.02|1441.22|0
1644897000000|2022-02-15 03:50:00|1444.25|1441.45|1444.48|1441.68|1445.64|1442.84|1443.55|1440.75|0
1644897300000|2022-02-15 03:55:00|1444.59|1441.79|1444.48|1441.68|1444.94|1442.14|1443.55|1440.75|0
1644897600000|2022-02-15 04:00:00|1444.71|1441.91|1443.32|1440.52|1445.64|1442.84|1443.08|1440.28|0
1644897900000|2022-02-15 04:05:00|1443.55|1440.75|1442.85|1440.05|1443.78|1440.98|1441.69|1438.89|0
1644898200000|2022-02-15 04:10:00|1442.62|1439.82|1443.42|1440.62|1443.66|1440.86|1442.15|1439.35|0
1644898500000|2022-02-15 04:15:00|1443.31|1440.51|1443.31|1440.51|1443.78|1440.98|1443.08|1440.28|0
1644898800000|2022-02-15 04:20:00|1443.08|1440.28|1442.85|1440.05|1443.31|1440.51|1442.61|1439.81|0
1644899100000|2022-02-15 04:25:00|1442.73|1439.93|1440.87|1438.07|1442.85|1440.05|1439.6|1436.8|0
1644899400000|2022-02-15 04:30:00|1440.76|1437.96|1441.92|1439.12|1442.49|1439.69|1440.29|1437.49|0
1644899700000|2022-02-15 04:35:00|1441.68|1438.88|1441.68|1438.88|1442.61|1439.81|1440.52|1437.72|0
1644900000000|2022-02-15 04:40:00|1441.45|1438.65|1441.68|1438.88|1441.68|1438.88|1441.22|1438.42|0
1644900300000|2022-02-15 04:45:00|1441.33|1438.53|1441.45|1438.65|1441.68|1438.88|1440.75|1437.95|0
1644900600000|2022-02-15 04:50:00|1441.22|1438.42|1441.91|1439.11|1442.61|1439.81|1440.52|1437.72|0
1644900900000|2022-02-15 04:55:00|1441.68|1438.88|1442.6|1439.8|1442.95|1440.15|1441.68|1438.88|0
1644901200000|2022-02-15 05:00:00|1442.84|1440.04|1437.73|1434.93|1442.84|1440.04|1437.5|1434.7|0
1644901500000|2022-02-15 05:05:00|1437.5|1434.7|1432.05|1429.25|1437.5|1434.7|1428.24|1425.44|0
1644901800000|2022-02-15 05:10:00|1432.17|1429.37|1432.17|1429.37|1434.14|1431.34|1431.82|1429.02|0
1644902100000|2022-02-15 05:15:00|1431.71|1428.91|1431.94|1429.14|1433.33|1430.53|1431.59|1428.79|0
1644902400000|2022-02-15 05:20:00|1431.71|1428.91|1431.58|1428.78|1433.09|1430.29|1431.24|1428.44|0
1644902700000|2022-02-15 05:25:00|1431.47|1428.67|1436.1|1433.3|1436.45|1433.65|1431.47|1428.67|0
1644903000000|2022-02-15 05:30:00|1436.22|1433.42|1436.1|1433.3|1436.57|1433.77|1435.64|1432.84|0
1644903300000|2022-02-15 05:35:00|1436.8|1434|1436.8|1434|1437.6|1434.8|1434.48|1431.68|0
1644903600000|2022-02-15 05:40:00|1437.14|1434.34|1434.36|1431.56|1437.14|1434.34|1434.25|1431.45|0
1644903900000|2022-02-15 05:45:00|1434.01|1431.21|1433.89|1431.09|1434.71|1431.91|1433.55|1430.75|0
1644904200000|2022-02-15 05:50:00|1434.01|1431.21|1433.09|1430.29|1435.63|1432.83|1432.62|1429.82|0
1644904500000|2022-02-15 05:55:00|1433.78|1430.98|1433.78|1430.98|1434.35|1431.55|1432.39|1429.59|0
1644904800000|2022-02-15 06:00:00|1433.43|1430.63|1436.44|1433.64|1437.02|1434.22|1432.39|1429.59|0
1644905100000|2022-02-15 06:05:00|1436.33|1433.53|1434.93|1432.13|1436.56|1433.76|1433.78|1430.98|0
1644905400000|2022-02-15 06:10:00|1435.4|1432.6|1436.9|1434.1|1438.64|1435.84|1435.17|1432.37|0
1644905700000|2022-02-15 06:15:00|1437.02|1434.22|1437.59|1434.79|1439.1|1436.3|1437.02|1434.22|0
1644906000000|2022-02-15 06:20:00|1437.71|1434.91|1436.55|1433.75|1438.18|1435.38|1433.77|1430.97|0
1644906300000|2022-02-15 06:25:00|1436.66|1433.86|1439.33|1436.53|1440.26|1437.46|1436.66|1433.86|0
1644906600000|2022-02-15 06:30:00|1438.87|1436.07|1437.24|1434.44|1439.1|1436.3|1437.01|1434.21|0
1644906900000|2022-02-15 06:35:00|1437.48|1434.68|1438.4|1435.6|1438.63|1435.83|1436.78|1433.98|0
1644907200000|2022-02-15 06:40:00|1438.51|1435.71|1437.71|1434.91|1438.63|1435.83|1435.96|1433.16|0
1644907500000|2022-02-15 06:45:00|1437.94|1435.14|1437.35|1434.55|1437.94|1435.14|1435.62|1432.82|0
1644907800000|2022-02-15 06:50:00|1437.47|1434.67|1438.4|1435.6|1438.63|1435.83|1437.35|1434.55|0
1644908100000|2022-02-15 06:55:00|1438.63|1435.83|1437.47|1434.67|1438.63|1435.83|1436.54|1433.74|0
1644908400000|2022-02-15 07:00:00|1437.58|1434.78|1436.65|1433.85|1439.09|1436.29|1433.76|1430.96|0
1644908700000|2022-02-15 07:05:00|1436.88|1434.08|1443.03|1440.23|1443.73|1440.93|1436.54|1433.74|0
1644909000000|2022-02-15 07:10:00|1442.8|1440|1440.71|1437.91|1443.73|1440.93|1440.25|1437.45|0
1644909300000|2022-02-15 07:15:00|1440.48|1437.68|1441.64|1438.84|1441.98|1439.18|1440.25|1437.45|0
1644909600000|2022-02-15 07:20:00|1441.75|1438.95|1440.71|1437.91|1442.1|1439.3|1440.71|1437.91|0
1644909900000|2022-02-15 07:25:00|1440.94|1438.14|1438.96|1436.16|1441.4|1438.6|1436.41|1433.61|0
1644910200000|2022-02-15 07:30:00|1438.85|1436.05|1437.57|1434.77|1440.24|1437.44|1437|1434.2|0
1644910500000|2022-02-15 07:35:00|1437.69|1434.89|1433.98|1431.18|1437.69|1434.89|1433.98|1431.18|0
1644910800000|2022-02-15 07:40:00|1433.63|1430.83|1431.43|1428.63|1433.63|1430.83|1430.74|1427.94|0
1644911100000|2022-02-15 07:45:00|1431.31|1428.51|1435.46|1432.66|1436.06|1433.26|1430.51|1427.71|0
1644911400000|2022-02-15 07:50:00|1435.57|1432.77|1436.27|1433.47|1436.62|1433.82|1434.3|1431.5|0
1644911700000|2022-02-15 07:55:00|1435.93|1433.13|1435.11|1432.31|1436.96|1434.16|1434.53|1431.73|0
1644912000000|2022-02-15 08:00:00|1434.77|1431.97|1442.06|1439.26|1442.52|1439.72|1431.75|1428.95|0
1644912300000|2022-02-15 08:05:00|1442.68|1440.28|1456.6|1454.2|1456.83|1454.43|1439.66|1437.26|0
1644912600000|2022-02-15 08:10:00|1457.3|1454.9|1455.09|1452.69|1459.85|1457.45|1453.81|1451.41|0
1644912900000|2022-02-15 08:15:00|1456.14|1453.74|1462.64|1460.24|1462.87|1460.47|1455.21|1452.81|0
1644913200000|2022-02-15 08:20:00|1462.18|1459.78|1470.48|1468.08|1470.48|1468.08|1457.92|1455.52|0
1644913500000|2022-02-15 08:25:00|1470.71|1468.31|1477.15|1474.75|1477.61|1475.21|1467.91|1465.51|0
1644913800000|2022-02-15 08:30:00|1477.26|1474.86|1490.61|1488.21|1490.61|1488.21|1477.26|1474.86|0
1644914100000|2022-02-15 08:35:00|1490.03|1487.63|1486.06|1483.66|1490.73|1488.33|1482.32|1479.92|0
1644914400000|2022-02-15 08:40:00|1485.47|1483.07|1483.76|1481.36|1486.29|1483.89|1482.83|1480.43|0
1644914700000|2022-02-15 08:45:00|1483.53|1481.13|1485.51|1483.11|1485.87|1483.47|1480.37|1477.97|0
1644915000000|2022-02-15 08:50:00|1485.4|1483|1477.69|1475.29|1486.68|1484.28|1477.69|1475.29|0
1644915300000|2022-02-15 08:55:00|1476.99|1474.59|1483.06|1480.66|1483.06|1480.66|1476.75|1474.35|0
1644915600000|2022-02-15 09:00:00|1483.17|1480.77|1481.19|1478.79|1485.16|1482.76|1480.72|1478.32|0
1644915900000|2022-02-15 09:05:00|1480.95|1478.55|1487.73|1485.33|1487.97|1485.57|1480.95|1478.55|0
1644916200000|2022-02-15 09:10:00|1487.61|1485.21|1483.76|1481.36|1487.61|1485.21|1480.72|1478.32|0
1644916500000|2022-02-15 09:15:00|1483.99|1481.59|1490.3|1487.9|1492.41|1490.01|1483.52|1481.12|0
1644916800000|2022-02-15 09:20:00|1490.77|1488.37|1491|1488.6|1492.17|1489.77|1488.9|1486.5|0
1644917100000|2022-02-15 09:25:00|1491.47|1489.07|1488.19|1485.79|1492.17|1489.77|1487.96|1485.56|0
1644917400000|2022-02-15 09:30:00|1488.43|1486.03|1488.43|1486.03|1490.06|1487.66|1487.73|1485.33|0
1644917700000|2022-02-15 09:35:00|1488.77|1486.37|1487.6|1485.2|1489.59|1487.19|1486.79|1484.39|0
1644918000000|2022-02-15 09:40:00|1487.49|1485.09|1487.25|1484.85|1489.13|1486.73|1485.85|1483.45|0
1644918300000|2022-02-15 09:45:00|1486.79|1484.39|1488.66|1486.26|1489.36|1486.96|1485.15|1482.75|0
1644918600000|2022-02-15 09:50:00|1488.89|1486.49|1484.91|1482.51|1488.89|1486.49|1484.21|1481.81|0
1644918900000|2022-02-15 09:55:00|1484.68|1482.28|1487.95|1485.55|1487.95|1485.55|1484.56|1482.16|0
1644919200000|2022-02-15 10:00:00|1490.76|1488.36|1487.25|1484.85|1494.97|1492.57|1487.25|1484.85|0
1644919500000|2022-02-15 10:05:00|1487.72|1485.32|1486.51|1484.11|1488.73|1486.33|1486.19|1483.79|0
1644919800000|2022-02-15 10:10:00|1486.63|1484.23|1484.76|1482.36|1486.74|1484.34|1484.17|1481.77|0
1644920100000|2022-02-15 10:15:00|1484.87|1482.47|1487.09|1484.69|1489.2|1486.8|1484.76|1482.36|0
1644920400000|2022-02-15 10:20:00|1487.33|1484.93|1480.78|1478.38|1489.67|1487.27|1478.91|1476.51|0
1644920700000|2022-02-15 10:25:00|1481.13|1478.73|1484.75|1482.35|1485.69|1483.29|1480.31|1477.91|0
1644921000000|2022-02-15 10:30:00|1484.87|1482.47|1488.49|1486.09|1489.2|1486.8|1482.76|1480.36|0
1644921300000|2022-02-15 10:35:00|1488.61|1486.21|1491.07|1488.67|1492|1489.6|1488.61|1486.21|0
1644921600000|2022-02-15 10:40:00|1490.83|1488.43|1492.47|1490.07|1493.4|1491|1490.48|1488.08|0
1644921900000|2022-02-15 10:45:00|1491.77|1489.37|1490.94|1488.54|1492.81|1490.41|1490.13|1487.73|0
1644922200000|2022-02-15 10:50:00|1491.3|1488.9|1489.89|1487.49|1491.53|1489.13|1488.72|1486.32|0
1644922500000|2022-02-15 10:55:00|1490|1487.6|1490.36|1487.96|1491.53|1489.13|1489.77|1487.37|0
1644922800000|2022-02-15 11:00:00|1490.12|1487.72|1494.1|1491.7|1494.33|1491.93|1489.66|1487.26|0
1644923100000|2022-02-15 11:05:00|1493.63|1491.23|1492.81|1490.41|1494.8|1492.4|1492.46|1490.06|0
1644923400000|2022-02-15 11:10:00|1492.93|1490.53|1496.91|1494.51|1497.61|1495.21|1492.93|1490.53|0
1644923700000|2022-02-15 11:15:00|1497.14|1494.74|1494.56|1492.16|1498.78|1496.38|1494.1|1491.7|0
1644924000000|2022-02-15 11:20:00|1494.33|1491.93|1496.44|1494.04|1497.14|1494.74|1494.33|1491.93|0
1644924300000|2022-02-15 11:25:00|1496.32|1493.92|1492.69|1490.29|1496.32|1493.92|1491.99|1489.59|0
1644924600000|2022-02-15 11:30:00|1492.46|1490.06|1493.5|1491.1|1494.1|1491.7|1492.46|1490.06|0
1644924900000|2022-02-15 11:35:00|1493.39|1490.99|1496.08|1493.68|1496.31|1493.91|1492.22|1489.82|0
1644925200000|2022-02-15 11:40:00|1495.97|1493.57|1495.5|1493.1|1496.2|1493.8|1494.33|1491.93|0
1644925500000|2022-02-15 11:45:00|1495.61|1493.21|1499.71|1497.31|1501.35|1498.95|1495.26|1492.86|0
1644925800000|2022-02-15 11:50:00|1499.59|1497.19|1497.25|1494.85|1499.71|1497.31|1496.31|1493.91|0
1644926100000|2022-02-15 11:55:00|1497.13|1494.73|1495.84|1493.44|1498.65|1496.25|1495.84|1493.44|0
1644926400000|2022-02-15 12:00:00|1495.73|1493.33|1496.43|1494.03|1498.07|1495.67|1491.39|1488.99|0
1644926700000|2022-02-15 12:05:00|1496.31|1493.91|1499.71|1497.31|1501.82|1499.42|1495.02|1492.62|0
1644927000000|2022-02-15 12:10:00|1499.47|1497.07|1502.28|1499.88|1504.39|1501.99|1499.47|1497.07|0
1644927300000|2022-02-15 12:15:00|1502.52|1500.12|1501.14|1498.74|1503.02|1500.62|1500.88|1498.48|0
1644927600000|2022-02-15 12:20:00|1501.38|1498.98|1502.24|1499.84|1504.34|1501.94|1500.68|1498.28|0
1644927900000|2022-02-15 12:25:00|1502.11|1499.71|1502.23|1499.83|1502.7|1500.3|1501.06|1498.66|0
1644928200000|2022-02-15 12:30:00|1502|1499.6|1501.06|1498.66|1502.35|1499.95|1500.47|1498.07|0
1644928500000|2022-02-15 12:35:00|1501.3|1498.9|1499.23|1496.83|1501.71|1499.31|1496.42|1494.02|0
1644928800000|2022-02-15 12:40:00|1498.99|1496.59|1497.12|1494.72|1499.23|1496.83|1495.25|1492.85|0
1644929100000|2022-02-15 12:45:00|1496.88|1494.48|1496.61|1494.21|1499.26|1496.86|1496.18|1493.78|0
1644929400000|2022-02-15 12:50:00|1496.49|1494.09|1498.84|1496.44|1499.3|1496.9|1494.62|1492.22|0
1644929700000|2022-02-15 12:55:00|1499.07|1496.67|1499.65|1497.25|1499.65|1497.25|1498.6|1496.2|0
1644930000000|2022-02-15 13:00:00|1499.54|1497.14|1497.77|1495.37|1500.82|1498.42|1497.77|1495.37|0
1644930300000|2022-02-15 13:05:00|1497.9|1495.5|1496.49|1494.09|1498.36|1495.96|1496.02|1493.62|0
1644930600000|2022-02-15 13:10:00|1496.02|1493.62|1495.08|1492.68|1496.25|1493.85|1494.38|1491.98|0
1644930900000|2022-02-15 13:15:00|1494.85|1492.45|1493.21|1490.81|1495.08|1492.68|1491.8|1489.4|0
1644931200000|2022-02-15 13:20:00|1492.97|1490.57|1494.61|1492.21|1495.31|1492.91|1492.27|1489.87|0
1644931500000|2022-02-15 13:25:00|1494.85|1492.45|1493.44|1491.04|1494.85|1492.45|1490.4|1488|0
1644931800000|2022-02-15 13:30:00|1490.74|1488.34|1488.52|1486.12|1490.74|1488.34|1484.66|1482.26|0
1644932100000|2022-02-15 13:35:00|1488.29|1485.89|1486.36|1483.96|1489.69|1487.29|1485.31|1482.91|0
1644932400000|2022-02-15 13:40:00|1486.01|1483.61|1490.8|1488.4|1490.8|1488.4|1485.08|1482.68|0
1644932700000|2022-02-15 13:45:00|1490.92|1488.52|1491.39|1488.99|1491.39|1488.99|1488.35|1485.95|0
1644933000000|2022-02-15 13:50:00|1491.16|1488.76|1486.71|1484.31|1491.39|1488.99|1486.71|1484.31|0
1644933300000|2022-02-15 13:55:00|1486.48|1484.08|1483.67|1481.27|1486.48|1484.08|1482.61|1480.21|0
1644933600000|2022-02-15 14:00:00|1483.9|1481.5|1483.2|1480.8|1484.37|1481.97|1481.1|1478.7|0
1644933900000|2022-02-15 14:05:00|1483.43|1481.03|1484.83|1482.43|1486.24|1483.84|1482.73|1480.33|0
1644934200000|2022-02-15 14:10:00|1484.6|1482.2|1480.04|1477.64|1484.6|1482.2|1479.46|1477.06|0
1644934500000|2022-02-15 14:15:00|1480.16|1477.76|1482.49|1480.09|1483.19|1480.79|1478.29|1475.89|0
1644934800000|2022-02-15 14:20:00|1482.61|1480.21|1485.53|1483.13|1487.28|1484.88|1482.26|1479.86|0
1644935100000|2022-02-15 14:25:00|1485.77|1483.37|1479.69|1477.29|1486.23|1483.83|1479.45|1477.05|0
1644935400000|2022-02-15 14:30:00|1481.56|1479.16|1492.19|1489.79|1493.25|1490.85|1478.52|1476.12|0
1644935700000|2022-02-15 14:35:00|1493.02|1490.62|1493.54|1491.14|1497.23|1494.83|1490.91|1488.51|0
1644936000000|2022-02-15 14:40:00|1493.43|1491.03|1491.55|1489.15|1496|1493.6|1489.91|1487.51|0
1644936300000|2022-02-15 14:45:00|1493.43|1491.03|1488.51|1486.11|1499.05|1496.65|1488.27|1485.87|0
1644936600000|2022-02-15 14:50:00|1486.63|1484.23|1486.87|1484.47|1487.57|1485.17|1481.95|1479.55|0
1644936900000|2022-02-15 14:55:00|1486.75|1484.35|1483.12|1480.72|1487.57|1485.17|1479.61|1477.21|0
1644937200000|2022-02-15 15:00:00|1482.65|1480.25|1481.41|1479.01|1486.56|1484.16|1478.14|1475.74|0
1644937500000|2022-02-15 15:05:00|1482.11|1479.71|1484.68|1482.28|1486.9|1484.5|1478.6|1476.2|0
1644937800000|2022-02-15 15:10:00|1484.45|1482.05|1482.81|1480.41|1484.45|1482.05|1478.84|1476.44|0
1644938100000|2022-02-15 15:15:00|1482.46|1480.06|1485.38|1482.98|1487.72|1485.32|1482.46|1480.06|0
1644938400000|2022-02-15 15:20:00|1485.15|1482.75|1486.08|1483.68|1487.72|1485.32|1481.64|1479.24|0
1644938700000|2022-02-15 15:25:00|1485.85|1483.45|1491.47|1489.07|1491.47|1489.07|1480.47|1478.07|0
1644939000000|2022-02-15 15:30:00|1492.17|1489.77|1489.59|1487.19|1492.4|1490|1488.66|1486.26|0
1644939300000|2022-02-15 15:35:00|1490.3|1487.9|1491.46|1489.06|1492.87|1490.47|1488.3|1485.9|0
1644939600000|2022-02-15 15:40:00|1492.05|1489.65|1496.38|1493.98|1496.85|1494.45|1491|1488.6|0
1644939900000|2022-02-15 15:45:00|1496.85|1494.45|1499.43|1497.03|1499.9|1497.5|1495.91|1493.51|0
1644940200000|2022-02-15 15:50:00|1499.19|1496.79|1498.8|1496.4|1500.36|1497.96|1497.32|1494.92|0
1644940500000|2022-02-15 15:55:00|1498.56|1496.16|1496.33|1493.93|1500.08|1497.68|1494.58|1492.18|0
1644940800000|2022-02-15 16:00:00|1496.22|1493.82|1499.03|1496.63|1499.26|1496.86|1495.75|1493.35|0
1644941100000|2022-02-15 16:05:00|1499.5|1497.1|1500.85|1498.45|1501.09|1498.69|1495.05|1492.65|0
1644941400000|2022-02-15 16:10:00|1500.39|1497.99|1497.22|1494.82|1500.39|1497.99|1496.17|1493.77|0
1644941700000|2022-02-15 16:15:00|1497.34|1494.94|1495.46|1493.06|1498.51|1496.11|1495.23|1492.83|0
1644942000000|2022-02-15 16:20:00|1495.93|1493.53|1496.4|1494|1498.51|1496.11|1495.58|1493.18|0
1644942300000|2022-02-15 16:25:00|1496.16|1493.76|1492.1|1489.7|1496.16|1493.76|1489.23|1486.83|0
1644942600000|2022-02-15 16:30:00|1492.8|1490.4|1496.68|1494.28|1496.68|1494.28|1492.11|1489.71|0
1644942900000|2022-02-15 16:35:00|1496.56|1494.16|1498.2|1495.8|1499.72|1497.32|1496.21|1493.81|0
1644943200000|2022-02-15 16:40:00|1497.96|1495.56|1494.8|1492.4|1498.32|1495.92|1494.8|1492.4|0
1644943500000|2022-02-15 16:45:00|1495.04|1492.64|1495.15|1492.75|1497.73|1495.33|1494.33|1491.93|0
1644943800000|2022-02-15 16:50:00|1495.27|1492.87|1494.1|1491.7|1495.97|1493.57|1492.93|1490.53|0
1644944100000|2022-02-15 16:55:00|1494.33|1491.93|1497.38|1494.98|1498.66|1496.26|1493.63|1491.23|0
1644944400000|2022-02-15 17:00:00|1497.61|1495.21|1495.38|1492.98|1500.19|1497.79|1493.97|1491.57|0
1644944700000|2022-02-15 17:05:00|1495.5|1493.1|1492.56|1490.16|1496.44|1494.04|1491.52|1489.12|0
1644945000000|2022-02-15 17:10:00|1492.69|1490.29|1489.87|1487.47|1494.09|1491.69|1489.87|1487.47|0
1644945300000|2022-02-15 17:15:00|1490.11|1487.71|1485.19|1482.79|1490.34|1487.94|1484.49|1482.09|0
1644945600000|2022-02-15 17:20:00|1484.96|1482.56|1483.32|1480.92|1485.89|1483.49|1482.38|1479.98|0
1644945900000|2022-02-15 17:25:00|1483.79|1481.39|1485.42|1483.02|1486.13|1483.73|1480.98|1478.58|0
1644946200000|2022-02-15 17:30:00|1485.19|1482.79|1483.05|1480.65|1487.26|1484.86|1482.22|1479.82|0
1644946500000|2022-02-15 17:35:00|1483.52|1481.12|1483.86|1481.46|1485.62|1483.22|1483.05|1480.65|0
1644946800000|2022-02-15 17:40:00|1483.75|1481.35|1483.51|1481.11|1485.03|1482.63|1481.88|1479.48|0
1644947100000|2022-02-15 17:45:00|1483.75|1481.35|1475.09|1472.69|1484.21|1481.81|1474.86|1472.46|0
1644947400000|2022-02-15 17:50:00|1475.56|1473.16|1478.13|1475.73|1478.83|1476.43|1475.09|1472.69|0
1644947700000|2022-02-15 17:55:00|1477.9|1475.5|1480.7|1478.3|1481.05|1478.65|1477.43|1475.03|0
1644948000000|2022-02-15 18:00:00|1480.93|1478.53|1483.74|1481.34|1484.21|1481.81|1479.77|1477.37|0
1644948300000|2022-02-15 18:05:00|1483.51|1481.11|1486.55|1484.15|1486.55|1484.15|1483.51|1481.11|0
1644948600000|2022-02-15 18:10:00|1486.31|1483.91|1486.55|1484.15|1487.25|1484.85|1484.91|1482.51|0
1644948900000|2022-02-15 18:15:00|1486.78|1484.38|1484.91|1482.51|1487.02|1484.62|1484.21|1481.81|0
1644949200000|2022-02-15 18:20:00|1485.14|1482.74|1492.4|1490|1492.87|1490.47|1485.14|1482.74|0
1644949500000|2022-02-15 18:25:00|1492.87|1490.47|1495.21|1492.81|1495.91|1493.51|1492.4|1490|0
1644949800000|2022-02-15 18:30:00|1495.44|1493.04|1494.82|1492.42|1496.85|1494.45|1494.12|1491.72|0
1644950100000|2022-02-15 18:35:00|1495.05|1492.65|1494.11|1491.71|1495.4|1493|1492.94|1490.54|0
1644950400000|2022-02-15 18:40:00|1494.23|1491.83|1494.69|1492.29|1495.99|1493.59|1493.41|1491.01|0
1644950700000|2022-02-15 18:45:00|1494.58|1492.18|1496.22|1493.82|1496.69|1494.29|1493.88|1491.48|0
1644951000000|2022-02-15 18:50:00|1496.33|1493.93|1495.28|1492.88|1496.92|1494.52|1494.35|1491.95|0
1644951300000|2022-02-15 18:55:00|1495.52|1493.12|1495.98|1493.58|1496.92|1494.52|1495.28|1492.88|0
1644951600000|2022-02-15 19:00:00|1496.45|1494.05|1494.58|1492.18|1496.92|1494.52|1493.41|1491.01|0
1644951900000|2022-02-15 19:05:00|1494.34|1491.94|1489.89|1487.49|1494.81|1492.41|1487.08|1484.68|0
1644952200000|2022-02-15 19:10:00|1490.59|1488.19|1491.29|1488.89|1492|1489.6|1488.95|1486.55|0
1644952500000|2022-02-15 19:15:00|1491.76|1489.36|1494.57|1492.17|1495.51|1493.11|1488.95|1486.55|0
1644952800000|2022-02-15 19:20:00|1494.1|1491.7|1494.1|1491.7|1496.45|1494.05|1493.4|1491|0
1644953100000|2022-02-15 19:25:00|1493.63|1491.23|1494.57|1492.17|1495.51|1493.11|1492.93|1490.53|0
1644953400000|2022-02-15 19:30:00|1494.8|1492.4|1492.23|1489.83|1495.98|1493.58|1491.76|1489.36|0
1644953700000|2022-02-15 19:35:00|1492.46|1490.06|1494.33|1491.93|1494.8|1492.4|1492.46|1490.06|0
1644954000000|2022-02-15 19:40:00|1494.57|1492.17|1496.68|1494.28|1496.91|1494.51|1488.48|1486.08|0
1644954300000|2022-02-15 19:45:00|1496.91|1494.51|1493.16|1490.76|1498.32|1495.92|1492.93|1490.53|0
1644954600000|2022-02-15 19:50:00|1492.46|1490.06|1493.16|1490.76|1494.56|1492.16|1490.23|1487.83|0
1644954900000|2022-02-15 19:55:00|1492.92|1490.52|1495.03|1492.63|1495.5|1493.1|1492.22|1489.82|0
1644955200000|2022-02-15 20:00:00|1494.8|1492.4|1498.78|1496.38|1498.78|1496.38|1494.09|1491.69|0
1644955500000|2022-02-15 20:05:00|1499.25|1496.85|1497.48|1495.08|1500.19|1497.79|1497.24|1494.84|0
1644955800000|2022-02-15 20:10:00|1497.71|1495.31|1497.24|1494.84|1498.29|1495.89|1496.07|1493.67|0
1644956100000|2022-02-15 20:15:00|1497.48|1495.08|1497.71|1495.31|1497.71|1495.31|1494.43|1492.03|0
1644956400000|2022-02-15 20:20:00|1497.94|1495.54|1495.13|1492.73|1498.65|1496.25|1493.49|1491.09|0
1644956700000|2022-02-15 20:25:00|1495.01|1492.61|1495.83|1493.43|1495.83|1493.43|1493.48|1491.08|0
1644957000000|2022-02-15 20:30:00|1495.6|1493.2|1486.68|1484.28|1495.6|1493.2|1485.98|1483.58|0
1644957300000|2022-02-15 20:35:00|1485.98|1483.58|1482.02|1479.62|1490.2|1487.8|1480.85|1478.45|0
1644957600000|2022-02-15 20:40:00|1482.49|1480.09|1489|1486.6|1489.47|1487.07|1478.97|1476.57|0
1644957900000|2022-02-15 20:45:00|1488.88|1486.48|1488.77|1486.37|1491.58|1489.18|1483.37|1480.97|0
1644958200000|2022-02-15 20:50:00|1488.88|1486.48|1495.8|1493.4|1501.67|1499.27|1488.88|1486.48|0
1644958500000|2022-02-15 20:55:00|1495.57|1493.17|1499.79|1497.39|1501.67|1499.27|1492.28|1489.88|0
1644958800000|2022-02-15 21:00:00|1500.26|1497.86|1492.75|1490.35|1500.26|1497.86|1492.39|1489.99|0
1644959100000|2022-02-15 21:05:00|1493.22|1490.82|1490.28|1487.88|1493.22|1490.82|1489.46|1487.06|0
1644959400000|2022-02-15 21:10:00|1490.17|1487.77|1491.34|1488.94|1492.28|1489.88|1488.76|1486.36|0
1644959700000|2022-02-15 21:15:00|1491.22|1488.82|1493.88|1491.08|1493.88|1491.08|1490.95|1488.15|0
1644960000000|2022-02-15 21:20:00|1493.65|1490.85|1495.06|1492.26|1495.53|1492.73|1493.18|1490.38|0
1644960300000|2022-02-15 21:25:00|1495.29|1492.49|1496.23|1493.43|1496.46|1493.66|1495.06|1492.26|0
1644960600000|2022-02-15 21:30:00|1495.99|1493.19|1496.46|1493.66|1496.93|1494.13|1495.87|1493.07|0
1644960900000|2022-02-15 21:35:00|1496.7|1493.9|1495.76|1492.96|1496.93|1494.13|1495.52|1492.72|0
1644961200000|2022-02-15 21:40:00|1495.99|1493.19|1493.41|1490.61|1496.23|1493.43|1493.17|1490.37|0
1644961500000|2022-02-15 21:45:00|1493.17|1490.37|1490.59|1487.79|1493.88|1491.08|1490.36|1487.56|0
1644961800000|2022-02-15 21:50:00|1490.83|1488.03|1493.17|1490.37|1493.64|1490.84|1490.36|1487.56|0
1644962100000|2022-02-15 21:55:00|1492.94|1490.14|1493.28|1490.48|1495.05|1492.25|1491.76|1488.96|0
1644962400000|2022-02-15 22:00:00|1493.93|1491.13|1494.03|1491.23|1494.2|1491.4|1493.66|1490.86|0
1644962700000|2022-02-15 22:05:00|1494.14|1491.34|1494.03|1491.23|1494.14|1491.34|1493.27|1490.47|0
1644963000000|2022-02-15 22:10:00|1493.82|1491.02|1493.04|1490.24|1493.82|1491.02|1492.93|1490.13|0
1644963300000|2022-02-15 22:15:00|1492.93|1490.13|1492.25|1489.45|1492.93|1490.13|1492.25|1489.45|0
1644963600000|2022-02-15 22:20:00|1492.22|1489.42|1491.92|1489.12|1492.53|1489.73|1491.78|1488.98|0
1644963900000|2022-02-15 22:25:00|1492.32|1489.52|1492.06|1489.26|1492.32|1489.52|1491.64|1488.84|0
1644964200000|2022-02-15 22:30:00|1492.02|1489.22|1492.05|1489.25|1492.36|1489.56|1491.99|1489.19|0
1644964500000|2022-02-15 22:35:00|1492.02|1489.22|1492.09|1489.29|1492.18|1489.38|1491.95|1489.15|0
1644964800000|2022-02-15 22:40:00|1492.18|1489.38|1492.18|1489.38|1492.46|1489.66|1492.01|1489.21|0
1644965100000|2022-02-15 22:45:00|1492.15|1489.35|1492.18|1489.38|1492.18|1489.38|1492.01|1489.21|0
1644965400000|2022-02-15 22:50:00|1492.39|1489.59|1492.25|1489.45|1492.42|1489.62|1492.09|1489.29|0
1644965700000|2022-02-15 22:55:00|1492.28|1489.48|1492.79|1489.99|1493.62|1490.82|1492.28|1489.48|0
1644966000000|2022-02-15 23:00:00|1494.21|1491.41|1494.56|1491.76|1495.14|1492.34|1492.45|1489.65|0
1644966300000|2022-02-15 23:05:00|1494.33|1491.53|1494.33|1491.53|1495.73|1492.93|1493.86|1491.06|0
1644966600000|2022-02-15 23:10:00|1494.56|1491.76|1492.92|1490.12|1494.67|1491.87|1492.68|1489.88|0
1644966900000|2022-02-15 23:15:00|1492.68|1489.88|1493.03|1490.23|1493.97|1491.17|1492.45|1489.65|0
1644967200000|2022-02-15 23:20:00|1493.15|1490.35|1491.15|1488.35|1493.15|1490.35|1490.8|1488|0
1644967500000|2022-02-15 23:25:00|1491.27|1488.47|1491.04|1488.24|1492.45|1489.65|1490.33|1487.53|0
1644967800000|2022-02-15 23:30:00|1491.15|1488.35|1491.97|1489.17|1493.15|1490.35|1490.91|1488.11|0
1644968100000|2022-02-15 23:35:00|1491.85|1489.05|1493.26|1490.46|1493.38|1490.58|1491.85|1489.05|0
1644968400000|2022-02-15 23:40:00|1493.15|1490.35|1492.21|1489.41|1493.73|1490.93|1492.21|1489.41|0
1644968700000|2022-02-15 23:45:00|1491.97|1489.17|1488.45|1485.65|1492.67|1489.87|1488.45|1485.65|0
1644969000000|2022-02-15 23:50:00|1488.22|1485.42|1488.68|1485.88|1489.62|1486.82|1487.51|1484.71|0
1644969300000|2022-02-15 23:55:00|1488.22|1485.42|1489.15|1486.35|1489.5|1486.7|1488.22|1485.42|0
1644969600000|2022-02-16 00:00:00|1488.68|1485.88|1489.5|1486.7|1490.09|1487.29|1488.21|1485.41|0
1644969900000|2022-02-16 00:05:00|1489.62|1486.82|1490.2|1487.4|1490.2|1487.4|1487.27|1484.47|0
1644970200000|2022-02-16 00:10:00|1490.56|1487.76|1488.09|1485.29|1490.56|1487.76|1487.51|1484.71|0
1644970500000|2022-02-16 00:15:00|1487.98|1485.18|1487.97|1485.17|1488.44|1485.64|1487.51|1484.71|0
1644970800000|2022-02-16 00:20:00|1487.74|1484.94|1487.04|1484.24|1487.74|1484.94|1486.57|1483.77|0
1644971100000|2022-02-16 00:25:00|1487.15|1484.35|1486.91|1484.11|1488.21|1485.41|1486.8|1484|0
1644971400000|2022-02-16 00:30:00|1486.8|1484|1487.74|1484.94|1487.85|1485.05|1486.8|1484|0
1644971700000|2022-02-16 00:35:00|1487.5|1484.7|1487.74|1484.94|1488.21|1485.41|1487.5|1484.7|0
1644972000000|2022-02-16 00:40:00|1487.61|1484.81|1487.27|1484.47|1487.97|1485.17|1487.03|1484.23|0
1644972300000|2022-02-16 00:45:00|1487.14|1484.34|1487.26|1484.46|1487.5|1484.7|1486.56|1483.76|0
1644972600000|2022-02-16 00:50:00|1487.03|1484.23|1487.26|1484.46|1487.73|1484.93|1486.56|1483.76|0
1644972900000|2022-02-16 00:55:00|1487.03|1484.23|1486.79|1483.99|1487.5|1484.7|1486.56|1483.76|0
1644973200000|2022-02-16 01:00:00|1487.26|1484.46|1487.26|1484.46|1487.73|1484.93|1486.56|1483.76|0
1644973500000|2022-02-16 01:05:00|1487.49|1484.69|1489.13|1486.33|1489.6|1486.8|1487.37|1484.57|0
1644973800000|2022-02-16 01:10:00|1489.37|1486.57|1487.02|1484.22|1489.37|1486.57|1487.02|1484.22|0
1644974100000|2022-02-16 01:15:00|1487.26|1484.46|1487.02|1484.22|1488.43|1485.63|1486.79|1483.99|0
1644974400000|2022-02-16 01:20:00|1487.26|1484.46|1487.26|1484.46|1487.49|1484.69|1486.55|1483.75|0
1644974700000|2022-02-16 01:25:00|1487.02|1484.22|1487.25|1484.45|1487.96|1485.16|1487.02|1484.22|0
1644975000000|2022-02-16 01:30:00|1487.49|1484.69|1486.78|1483.98|1487.83|1485.03|1486.55|1483.75|0
1644975300000|2022-02-16 01:35:00|1486.9|1484.1|1487.72|1484.92|1487.96|1485.16|1486.55|1483.75|0
1644975600000|2022-02-16 01:40:00|1487.95|1485.15|1486.55|1483.75|1487.95|1485.15|1486.55|1483.75|0
1644975900000|2022-02-16 01:45:00|1486.78|1483.98|1487.48|1484.68|1487.72|1484.92|1486.78|1483.98|0
1644976200000|2022-02-16 01:50:00|1487.72|1484.92|1488.19|1485.39|1488.42|1485.62|1487.25|1484.45|0
1644976500000|2022-02-16 01:55:00|1487.95|1485.15|1488.65|1485.85|1488.65|1485.85|1487.72|1484.92|0
1644976800000|2022-02-16 02:00:00|1488.89|1486.09|1489.12|1486.32|1489.47|1486.67|1488.65|1485.85|0
1644977100000|2022-02-16 02:05:00|1489.36|1486.56|1491.47|1488.67|1491.47|1488.67|1488.89|1486.09|0
1644977400000|2022-02-16 02:10:00|1491.7|1488.9|1489.82|1487.02|1491.7|1488.9|1488.88|1486.08|0
1644977700000|2022-02-16 02:15:00|1489.7|1486.9|1490.52|1487.72|1490.99|1488.19|1489.59|1486.79|0
1644978000000|2022-02-16 02:20:00|1490.76|1487.96|1490.4|1487.6|1490.99|1488.19|1490.05|1487.25|0
1644978300000|2022-02-16 02:25:00|1490.52|1487.72|1489.82|1487.02|1490.52|1487.72|1489.82|1487.02|0
1644978600000|2022-02-16 02:30:00|1490.05|1487.25|1489.11|1486.31|1490.05|1487.25|1488.18|1485.38|0
1644978900000|2022-02-16 02:35:00|1489.35|1486.55|1487.94|1485.14|1489.35|1486.55|1487.71|1484.91|0
1644979200000|2022-02-16 02:40:00|1488.17|1485.37|1488.17|1485.37|1488.41|1485.61|1487.47|1484.67|0
1644979500000|2022-02-16 02:45:00|1488.05|1485.25|1488.75|1485.95|1490.28|1487.48|1487.94|1485.14|0
1644979800000|2022-02-16 02:50:00|1488.88|1486.08|1489.11|1486.31|1489.11|1486.31|1488.64|1485.84|0
1644980100000|2022-02-16 02:55:00|1488.87|1486.07|1489.11|1486.31|1489.34|1486.54|1487.7|1484.9|0
1644980400000|2022-02-16 03:00:00|1489.34|1486.54|1489.11|1486.31|1490.05|1487.25|1488.17|1485.37|0
1644980700000|2022-02-16 03:05:00|1488.87|1486.07|1490.04|1487.24|1490.04|1487.24|1488.87|1486.07|0
1644981000000|2022-02-16 03:10:00|1489.81|1487.01|1490.04|1487.24|1490.04|1487.24|1489.57|1486.77|0
1644981300000|2022-02-16 03:15:00|1489.81|1487.01|1489.1|1486.3|1490.04|1487.24|1489.1|1486.3|0
1644981600000|2022-02-16 03:20:00|1489.34|1486.54|1488.16|1485.36|1489.34|1486.54|1488.16|1485.36|0
1644981900000|2022-02-16 03:25:00|1488.4|1485.6|1488.87|1486.07|1488.87|1486.07|1487.69|1484.89|0
1644982200000|2022-02-16 03:30:00|1488.63|1485.83|1488.63|1485.83|1488.86|1486.06|1487.46|1484.66|0
1644982500000|2022-02-16 03:35:00|1488.51|1485.71|1488.39|1485.59|1488.63|1485.83|1488.16|1485.36|0
1644982800000|2022-02-16 03:40:00|1488.63|1485.83|1488.27|1485.47|1489.1|1486.3|1488.16|1485.36|0
1644983100000|2022-02-16 03:45:00|1488.39|1485.59|1488.03|1485.23|1488.63|1485.83|1487.69|1484.89|0
1644983400000|2022-02-16 03:50:00|1487.92|1485.12|1486.98|1484.18|1488.16|1485.36|1486.98|1484.18|0
1644983700000|2022-02-16 03:55:00|1487.22|1484.42|1488.62|1485.82|1488.62|1485.82|1486.51|1483.71|0
1644984000000|2022-02-16 04:00:00|1488.39|1485.59|1488.39|1485.59|1488.62|1485.82|1487.92|1485.12|0
1644984300000|2022-02-16 04:05:00|1488.62|1485.82|1488.39|1485.59|1488.62|1485.82|1487.92|1485.12|0
1644984600000|2022-02-16 04:10:00|1488.26|1485.46|1488.62|1485.82|1488.62|1485.82|1488.15|1485.35|0
1644984900000|2022-02-16 04:15:00|1488.38|1485.58|1488.62|1485.82|1488.62|1485.82|1488.38|1485.58|0
1644985200000|2022-02-16 04:20:00|1489.32|1486.52|1488.85|1486.05|1489.32|1486.52|1488.85|1486.05|0
1644985500000|2022-02-16 04:25:00|1488.62|1485.82|1487.68|1484.88|1488.85|1486.05|1487.68|1484.88|0
1644985800000|2022-02-16 04:30:00|1487.91|1485.11|1487.91|1485.11|1488.15|1485.35|1487.79|1484.99|0
1644986100000|2022-02-16 04:35:00|1487.68|1484.88|1488.38|1485.58|1488.49|1485.69|1487.44|1484.64|0
1644986400000|2022-02-16 04:40:00|1488.49|1485.69|1488.61|1485.81|1488.85|1486.05|1488.14|1485.34|0
1644986700000|2022-02-16 04:45:00|1488.85|1486.05|1488.69|1485.89|1488.85|1486.05|1488.22|1485.42|0
1644987000000|2022-02-16 04:50:00|1488.92|1486.12|1489.5|1486.7|1489.62|1486.82|1488.68|1485.88|0
1644987300000|2022-02-16 04:55:00|1489.62|1486.82|1490.33|1487.53|1490.56|1487.76|1489.62|1486.82|0
1644987600000|2022-02-16 05:00:00|1490.56|1487.76|1492.44|1489.64|1492.44|1489.64|1490.09|1487.29|0
1644987900000|2022-02-16 05:05:00|1492.2|1489.4|1491.97|1489.17|1492.44|1489.64|1491.5|1488.7|0
1644988200000|2022-02-16 05:10:00|1491.84|1489.04|1493.14|1490.34|1493.61|1490.81|1491.5|1488.7|0
1644988500000|2022-02-16 05:15:00|1493.25|1490.45|1492.43|1489.63|1493.61|1490.81|1492.31|1489.51|0
1644988800000|2022-02-16 05:20:00|1492.2|1489.4|1492.43|1489.63|1492.9|1490.1|1491.73|1488.93|0
1644989100000|2022-02-16 05:25:00|1492.67|1489.87|1491.96|1489.16|1492.9|1490.1|1491.73|1488.93|0
1644989400000|2022-02-16 05:30:00|1491.73|1488.93|1491.96|1489.16|1493.13|1490.33|1491.73|1488.93|0
1644989700000|2022-02-16 05:35:00|1492.19|1489.39|1492.66|1489.86|1492.9|1490.1|1491.72|1488.92|0
1644990000000|2022-02-16 05:40:00|1492.9|1490.1|1492.66|1489.86|1492.9|1490.1|1491.96|1489.16|0
1644990300000|2022-02-16 05:45:00|1492.54|1489.74|1493.13|1490.33|1493.83|1491.03|1492.54|1489.74|0
1644990600000|2022-02-16 05:50:00|1493.01|1490.21|1492.89|1490.09|1493.83|1491.03|1492.66|1489.86|0
1644990900000|2022-02-16 05:55:00|1492.66|1489.86|1492.77|1489.97|1493.36|1490.56|1492.19|1489.39|0
1644991200000|2022-02-16 06:00:00|1492.89|1490.09|1492.3|1489.5|1495|1492.2|1492.19|1489.39|0
1644991500000|2022-02-16 06:05:00|1492.42|1489.62|1491.01|1488.21|1492.42|1489.62|1490.31|1487.51|0
1644991800000|2022-02-16 06:10:00|1490.78|1487.98|1491.95|1489.15|1492.42|1489.62|1490.54|1487.74|0
1644992100000|2022-02-16 06:15:00|1491.71|1488.91|1493.36|1490.56|1493.59|1490.79|1491.36|1488.56|0
1644992400000|2022-02-16 06:20:00|1493.47|1490.67|1493.59|1490.79|1493.94|1491.14|1493|1490.2|0
1644992700000|2022-02-16 06:25:00|1493.36|1490.56|1493.59|1490.79|1493.82|1491.02|1493.12|1490.32|0
1644993000000|2022-02-16 06:30:00|1493.82|1491.02|1495|1492.2|1495.47|1492.67|1493.82|1491.02|0
1644993300000|2022-02-16 06:35:00|1494.53|1491.73|1494.64|1491.84|1494.87|1492.07|1494.29|1491.49|0
1644993600000|2022-02-16 06:40:00|1494.53|1491.73|1494.76|1491.96|1495.46|1492.66|1494.29|1491.49|0
1644993900000|2022-02-16 06:45:00|1494.52|1491.72|1495.7|1492.9|1495.7|1492.9|1494.29|1491.49|0
1644994200000|2022-02-16 06:50:00|1495.46|1492.66|1494.76|1491.96|1495.7|1492.9|1494.29|1491.49|0
1644994500000|2022-02-16 06:55:00|1494.87|1492.07|1494.75|1491.95|1495.22|1492.42|1494.63|1491.83|0
1644994800000|2022-02-16 07:00:00|1494.29|1491.49|1495.69|1492.89|1498.04|1495.24|1493.82|1491.02|0
1644995100000|2022-02-16 07:05:00|1495.46|1492.66|1495.46|1492.66|1496.16|1493.36|1495.22|1492.42|0
1644995400000|2022-02-16 07:10:00|1495.33|1492.53|1494.52|1491.72|1495.93|1493.13|1493.58|1490.78|0
1644995700000|2022-02-16 07:15:00|1494.39|1491.59|1493.34|1490.54|1494.99|1492.19|1492.64|1489.84|0
1644996000000|2022-02-16 07:20:00|1493.11|1490.31|1493.11|1490.31|1493.81|1491.01|1492.04|1489.24|0
1644996300000|2022-02-16 07:25:00|1493.34|1490.54|1493.45|1490.65|1493.81|1491.01|1492.17|1489.37|0
1644996600000|2022-02-16 07:30:00|1493.57|1490.77|1494.75|1491.95|1494.98|1492.18|1492.28|1489.48|0
1644996900000|2022-02-16 07:35:00|1494.62|1491.82|1494.62|1491.82|1495.92|1493.12|1494.38|1491.58|0
1644997200000|2022-02-16 07:40:00|1494.5|1491.7|1493.68|1490.88|1495.32|1492.52|1493.44|1490.64|0
1644997500000|2022-02-16 07:45:00|1494.02|1491.22|1492.97|1490.17|1494.02|1491.22|1492.85|1490.05|0
1644997800000|2022-02-16 07:50:00|1492.85|1490.05|1491.8|1489|1493.91|1491.11|1491.09|1488.29|0
1644998100000|2022-02-16 07:55:00|1491.91|1489.11|1494.14|1491.34|1494.38|1491.58|1491.2|1488.4|0
1644998400000|2022-02-16 08:00:00|1494.38|1491.58|1490.5|1487.7|1496.02|1493.22|1489.21|1486.41|0
1644998700000|2022-02-16 08:05:00|1490.06|1487.66|1490.65|1488.25|1491.83|1489.43|1489.25|1486.85|0
1644999000000|2022-02-16 08:10:00|1490.42|1488.02|1497.1|1494.7|1497.1|1494.7|1489.95|1487.55|0
1644999300000|2022-02-16 08:15:00|1497.7|1495.3|1506.86|1504.46|1508.74|1506.34|1497.7|1495.3|0
1644999600000|2022-02-16 08:20:00|1507.57|1505.17|1510.03|1507.63|1512.5|1510.1|1507.57|1505.17|0
1644999900000|2022-02-16 08:25:00|1510.26|1507.86|1509.21|1506.81|1511.09|1508.69|1507.33|1504.93|0
1645000200000|2022-02-16 08:30:00|1508.97|1506.57|1508.74|1506.34|1509.44|1507.04|1506.97|1504.57|0
1645000500000|2022-02-16 08:35:00|1509.09|1506.69|1510.15|1507.75|1511.79|1509.39|1509.09|1506.69|0
1645000800000|2022-02-16 08:40:00|1510.38|1507.98|1505.79|1503.39|1510.85|1508.45|1505.44|1503.04|0
1645001100000|2022-02-16 08:45:00|1505.68|1503.28|1506.85|1504.45|1507.09|1504.69|1503.44|1501.04|0
1645001400000|2022-02-16 08:50:00|1507.2|1504.8|1504.97|1502.57|1507.79|1505.39|1503.8|1501.4|0
1645001700000|2022-02-16 08:55:00|1504.85|1502.45|1508.73|1506.33|1509.91|1507.51|1504.74|1502.34|0
1645002000000|2022-02-16 09:00:00|1509.67|1507.27|1512.96|1510.56|1516.26|1513.86|1507.9|1505.5|0
1645002300000|2022-02-16 09:05:00|1512.49|1510.09|1502.79|1500.39|1512.53|1510.13|1501.85|1499.45|0
1645002600000|2022-02-16 09:10:00|1502.55|1500.15|1503.96|1501.56|1504.19|1501.79|1497.62|1495.22|0
1645002900000|2022-02-16 09:15:00|1504.19|1501.79|1503.72|1501.32|1504.19|1501.79|1502.31|1499.91|0
1645003200000|2022-02-16 09:20:00|1503.25|1500.85|1502.19|1499.79|1504.19|1501.79|1500.78|1498.38|0
1645003500000|2022-02-16 09:25:00|1502.08|1499.68|1501.84|1499.44|1503.02|1500.62|1501.61|1499.21|0
1645003800000|2022-02-16 09:30:00|1501.72|1499.32|1503.01|1500.61|1505.84|1503.44|1501.61|1499.21|0
1645004100000|2022-02-16 09:35:00|1503.13|1500.73|1503.01|1500.61|1503.6|1501.2|1500.9|1498.5|0
1645004400000|2022-02-16 09:40:00|1502.78|1500.38|1499.25|1496.85|1503.6|1501.2|1499.02|1496.62|0
1645004700000|2022-02-16 09:45:00|1499.72|1497.32|1500.3|1497.9|1500.66|1498.26|1499.02|1496.62|0
1645005000000|2022-02-16 09:50:00|1500.19|1497.79|1500.66|1498.26|1502.31|1499.91|1499.72|1497.32|0
1645005300000|2022-02-16 09:55:00|1500.42|1498.02|1497.6|1495.2|1501.01|1498.61|1496.43|1494.03|0
1645005600000|2022-02-16 10:00:00|1497.13|1494.73|1495.37|1492.97|1497.37|1494.97|1490.32|1487.92|0
1645005900000|2022-02-16 10:05:00|1495.49|1493.09|1495.72|1493.32|1496.66|1494.26|1493.61|1491.21|0
1645006200000|2022-02-16 10:10:00|1495.96|1493.56|1497.84|1495.44|1498.31|1495.91|1495.13|1492.73|0
1645006500000|2022-02-16 10:15:00|1498.07|1495.67|1493.61|1491.21|1498.54|1496.14|1492.78|1490.38|0
1645006800000|2022-02-16 10:20:00|1493.37|1490.97|1486.56|1484.16|1493.84|1491.44|1485.63|1483.23|0
1645007100000|2022-02-16 10:25:00|1486.33|1483.93|1489.85|1487.45|1490.79|1488.39|1485.86|1483.46|0
1645007400000|2022-02-16 10:30:00|1489.49|1487.09|1492.31|1489.91|1492.31|1489.91|1488.32|1485.92|0
1645007700000|2022-02-16 10:35:00|1491.96|1489.56|1490.64|1488.24|1493.25|1490.85|1489.83|1487.43|0
1645008000000|2022-02-16 10:40:00|1490.76|1488.36|1492.87|1490.47|1493.46|1491.06|1490.76|1488.36|0
1645008300000|2022-02-16 10:45:00|1493.11|1490.71|1493.34|1490.94|1493.81|1491.41|1491.47|1489.07|0
1645008600000|2022-02-16 10:50:00|1493.22|1490.82|1494.28|1491.88|1494.99|1492.59|1492.99|1490.59|0
1645008900000|2022-02-16 10:55:00|1494.52|1492.12|1494.63|1492.23|1496.16|1493.76|1494.05|1491.65|0
1645009200000|2022-02-16 11:00:00|1494.75|1492.35|1494.98|1492.58|1498.04|1495.64|1493.92|1491.52|0
1645009500000|2022-02-16 11:05:00|1495.22|1492.82|1494.62|1492.22|1496.63|1494.23|1494.51|1492.11|0
1645009800000|2022-02-16 11:10:00|1494.51|1492.11|1491.22|1488.82|1494.51|1492.11|1490.99|1488.59|0
1645010100000|2022-02-16 11:15:00|1491.34|1488.94|1492.16|1489.76|1493.81|1491.41|1491.34|1488.94|0
1645010400000|2022-02-16 11:20:00|1492.27|1489.87|1492.27|1489.87|1493.34|1490.94|1491.46|1489.06|0
1645010700000|2022-02-16 11:25:00|1492.4|1490|1492.86|1490.46|1492.98|1490.58|1489.81|1487.41|0
1645011000000|2022-02-16 11:30:00|1492.63|1490.23|1494.98|1492.58|1496.15|1493.75|1491.69|1489.29|0
1645011300000|2022-02-16 11:35:00|1494.74|1492.34|1496.62|1494.22|1496.62|1494.22|1493.8|1491.4|0
1645011600000|2022-02-16 11:40:00|1497.32|1494.92|1496.15|1493.75|1497.32|1494.92|1495.21|1492.81|0
1645011900000|2022-02-16 11:45:00|1496.03|1493.63|1495.91|1493.51|1497.09|1494.69|1495.79|1493.39|0
1645012200000|2022-02-16 11:50:00|1496.02|1493.62|1494.14|1491.74|1496.38|1493.98|1494.03|1491.63|0
1645012500000|2022-02-16 11:55:00|1494.03|1491.63|1495.55|1493.15|1498.02|1495.62|1494.03|1491.63|0
1645012800000|2022-02-16 12:00:00|1495.2|1492.8|1498.96|1496.56|1498.96|1496.56|1494.97|1492.57|0
1645013100000|2022-02-16 12:05:00|1498.73|1496.33|1497.08|1494.68|1498.73|1496.33|1497.08|1494.68|0
1645013400000|2022-02-16 12:10:00|1495.67|1493.27|1498.02|1495.62|1498.13|1495.73|1494.5|1492.1|0
1645013700000|2022-02-16 12:15:00|1497.78|1495.38|1496.25|1493.85|1497.78|1495.38|1494.97|1492.57|0
1645014000000|2022-02-16 12:20:00|1496.37|1493.97|1495.43|1493.03|1497.08|1494.68|1494.96|1492.56|0
1645014300000|2022-02-16 12:25:00|1495.9|1493.5|1497.08|1494.68|1498.25|1495.85|1495.43|1493.03|0
1645014600000|2022-02-16 12:30:00|1496.14|1493.74|1493.55|1491.15|1496.61|1494.21|1493.08|1490.68|0
1645014900000|2022-02-16 12:35:00|1493.79|1491.39|1488.62|1486.22|1493.79|1491.39|1487.92|1485.52|0
1645015200000|2022-02-16 12:40:00|1488.39|1485.99|1488.85|1486.45|1489.79|1487.39|1486.51|1484.11|0
1645015500000|2022-02-16 12:45:00|1488.62|1486.22|1490.5|1488.1|1490.73|1488.33|1488.15|1485.75|0
1645015800000|2022-02-16 12:50:00|1490.73|1488.33|1488.62|1486.22|1491.9|1489.5|1488.62|1486.22|0
1645016100000|2022-02-16 12:55:00|1488.85|1486.45|1489.79|1487.39|1490.02|1487.62|1486.5|1484.1|0
1645016400000|2022-02-16 13:00:00|1490.26|1487.86|1491.43|1489.03|1491.43|1489.03|1489.55|1487.15|0
1645016700000|2022-02-16 13:05:00|1491.67|1489.27|1488.38|1485.98|1491.67|1489.27|1487.91|1485.51|0
1645017000000|2022-02-16 13:10:00|1488.61|1486.21|1490.6|1488.2|1490.72|1488.32|1487.44|1485.04|0
1645017300000|2022-02-16 13:15:00|1490.49|1488.09|1491.66|1489.26|1492.13|1489.73|1490.02|1487.62|0
1645017600000|2022-02-16 13:20:00|1491.43|1489.03|1492.84|1490.44|1493.07|1490.67|1491.19|1488.79|0
1645017900000|2022-02-16 13:25:00|1492.71|1490.31|1490.6|1488.2|1493.77|1491.37|1490.49|1488.09|0
1645018200000|2022-02-16 13:30:00|1490.49|1488.09|1494.95|1492.55|1496.36|1493.96|1487.78|1485.38|0
1645018500000|2022-02-16 13:35:00|1494.82|1492.42|1496|1493.6|1498.82|1496.42|1493.54|1491.14|0
1645018800000|2022-02-16 13:40:00|1495.88|1493.48|1493.77|1491.37|1496.23|1493.83|1493.53|1491.13|0
1645019100000|2022-02-16 13:45:00|1493.65|1491.25|1487.61|1485.21|1495.71|1493.31|1487.5|1485.1|0
1645019400000|2022-02-16 13:50:00|1487.74|1485.34|1485.39|1482.99|1488.2|1485.8|1483.05|1480.65|0
1645019700000|2022-02-16 13:55:00|1484.92|1482.52|1483.83|1481.43|1484.92|1482.52|1481.72|1479.32|0
1645020000000|2022-02-16 14:00:00|1483.71|1481.31|1483.24|1480.84|1484.18|1481.78|1480.55|1478.15|0
1645020300000|2022-02-16 14:05:00|1482.78|1480.38|1479.5|1477.1|1483.71|1481.31|1478.33|1475.93|0
1645020600000|2022-02-16 14:10:00|1479.73|1477.33|1478.35|1475.95|1479.73|1477.33|1477.65|1475.25|0
1645020900000|2022-02-16 14:15:00|1478.58|1476.18|1480.69|1478.29|1481.39|1478.99|1478.58|1476.18|0
1645021200000|2022-02-16 14:20:00|1480.92|1478.52|1480.45|1478.05|1480.92|1478.52|1477.88|1475.48|0
1645021500000|2022-02-16 14:25:00|1480.22|1477.82|1480.69|1478.29|1483.03|1480.63|1479.75|1477.35|0
1645021800000|2022-02-16 14:30:00|1481.15|1478.75|1486.3|1483.9|1488.41|1486.01|1481.15|1478.75|0
1645022100000|2022-02-16 14:35:00|1485.84|1483.44|1483.96|1481.56|1485.84|1483.44|1482.09|1479.69|0
1645022400000|2022-02-16 14:40:00|1483.02|1480.62|1479.75|1477.35|1484.43|1482.03|1479.75|1477.35|0
1645022700000|2022-02-16 14:45:00|1479.98|1477.58|1480.79|1478.39|1486.77|1484.37|1479.28|1476.88|0
1645023000000|2022-02-16 14:50:00|1480.21|1477.81|1469.86|1467.46|1480.21|1477.81|1467.29|1464.89|0
1645023300000|2022-02-16 14:55:00|1471.26|1468.86|1469.59|1467.19|1471.73|1469.33|1467.99|1465.59|0
1645023600000|2022-02-16 15:00:00|1468.42|1466.02|1471.34|1468.94|1474.27|1471.87|1466.09|1463.69|0
1645023900000|2022-02-16 15:05:00|1471.69|1469.29|1471.93|1469.53|1474.27|1471.87|1470.29|1467.89|0
1645024200000|2022-02-16 15:10:00|1471.69|1469.29|1471.8|1469.4|1475.24|1472.84|1469.59|1467.19|0
1645024500000|2022-02-16 15:15:00|1471.46|1469.06|1468.19|1465.79|1472.16|1469.76|1464.91|1462.51|0
1645024800000|2022-02-16 15:20:00|1467.95|1465.55|1471.92|1469.52|1472.62|1470.22|1466.66|1464.26|0
1645025100000|2022-02-16 15:25:00|1472.39|1469.99|1474.07|1471.67|1474.3|1471.9|1470.09|1467.69|0
1645025400000|2022-02-16 15:30:00|1474.3|1471.9|1474.53|1472.13|1474.54|1472.14|1471.03|1468.63|0
1645025700000|2022-02-16 15:35:00|1474.3|1471.9|1474.3|1471.9|1476.64|1474.24|1472.66|1470.26|0
1645026000000|2022-02-16 15:40:00|1473.6|1471.2|1475.23|1472.83|1475.47|1473.07|1470.32|1467.92|0
1645026300000|2022-02-16 15:45:00|1475|1472.6|1472.45|1470.05|1476.17|1473.77|1471.75|1469.35|0
1645026600000|2022-02-16 15:50:00|1472.21|1469.81|1474.79|1472.39|1476.66|1474.26|1472.21|1469.81|0
1645026900000|2022-02-16 15:55:00|1474.55|1472.15|1471.27|1468.87|1474.55|1472.15|1469.64|1467.24|0
1645027200000|2022-02-16 16:00:00|1471.98|1469.58|1474.55|1472.15|1475.02|1472.62|1470.81|1468.41|0
1645027500000|2022-02-16 16:05:00|1474.08|1471.68|1476.19|1473.79|1477.82|1475.42|1470.57|1468.17|0
1645027800000|2022-02-16 16:10:00|1476.65|1474.25|1474.31|1471.91|1476.89|1474.49|1474.08|1471.68|0
1645028100000|2022-02-16 16:15:00|1474.78|1472.38|1470.57|1468.17|1477.59|1475.19|1470.57|1468.17|0
1645028400000|2022-02-16 16:20:00|1470.8|1468.4|1473.95|1471.55|1474.08|1471.68|1469.16|1466.76|0
1645028700000|2022-02-16 16:25:00|1473.84|1471.44|1477.35|1474.95|1478.05|1475.65|1473.37|1470.97|0
1645029000000|2022-02-16 16:30:00|1477.58|1475.18|1475.01|1472.61|1477.58|1475.18|1474.54|1472.14|0
1645029300000|2022-02-16 16:35:00|1474.77|1472.37|1475.24|1472.84|1477.35|1474.95|1474.07|1471.67|0
1645029600000|2022-02-16 16:40:00|1475.48|1473.08|1473.13|1470.73|1476.41|1474.01|1471.14|1468.74|0
1645029900000|2022-02-16 16:45:00|1473.37|1470.97|1474.54|1472.14|1474.77|1472.37|1472.43|1470.03|0
1645030200000|2022-02-16 16:50:00|1475.01|1472.61|1475|1472.6|1476.64|1474.24|1474.3|1471.9|0
1645030500000|2022-02-16 16:55:00|1474.54|1472.14|1477.11|1474.71|1478.05|1475.65|1474.54|1472.14|0
1645030800000|2022-02-16 17:00:00|1476.87|1474.47|1477.41|1475.01|1479.52|1477.12|1475.94|1473.54|0
1645031100000|2022-02-16 17:05:00|1477.65|1475.25|1475.02|1472.62|1479.05|1476.65|1474.79|1472.39|0
1645031400000|2022-02-16 17:10:00|1474.79|1472.39|1474.09|1471.69|1475.73|1473.33|1472.92|1470.52|0
1645031700000|2022-02-16 17:15:00|1473.85|1471.45|1472.91|1470.51|1474.55|1472.15|1471.98|1469.58|0
1645032000000|2022-02-16 17:20:00|1473.15|1470.75|1472.52|1470.12|1474.08|1471.68|1471.98|1469.58|0
1645032300000|2022-02-16 17:25:00|1472.28|1469.88|1471.34|1468.94|1473.92|1471.52|1471.11|1468.71|0
1645032600000|2022-02-16 17:30:00|1471.11|1468.71|1460.11|1457.71|1471.11|1468.71|1458.94|1456.54|0
1645032900000|2022-02-16 17:35:00|1460.34|1457.94|1464.75|1462.35|1464.99|1462.59|1459.17|1456.77|0
1645033200000|2022-02-16 17:40:00|1464.99|1462.59|1466.62|1464.22|1467.79|1465.39|1464.75|1462.35|0
1645033500000|2022-02-16 17:45:00|1467.09|1464.69|1467.91|1465.51|1468.96|1466.56|1466.16|1463.76|0
1645033800000|2022-02-16 17:50:00|1468.03|1465.63|1468.73|1466.33|1470.37|1467.97|1466.86|1464.46|0
1645034100000|2022-02-16 17:55:00|1468.49|1466.09|1467.56|1465.16|1469.66|1467.26|1467.09|1464.69|0
1645034400000|2022-02-16 18:00:00|1467.32|1464.92|1464.75|1462.35|1468.49|1466.09|1464.04|1461.64|0
1645034700000|2022-02-16 18:05:00|1464.98|1462.58|1467.55|1465.15|1468.49|1466.09|1464.28|1461.88|0
1645035000000|2022-02-16 18:10:00|1467.79|1465.39|1468.49|1466.09|1468.6|1466.2|1466.38|1463.98|0
1645035300000|2022-02-16 18:15:00|1468.6|1466.2|1468.49|1466.09|1469.42|1467.02|1467.79|1465.39|0
1645035600000|2022-02-16 18:20:00|1468.72|1466.32|1469.89|1467.49|1471.76|1469.36|1467.78|1465.38|0
1645035900000|2022-02-16 18:25:00|1470.12|1467.72|1469.19|1466.79|1470.12|1467.72|1467.78|1465.38|0
1645036200000|2022-02-16 18:30:00|1468.72|1466.32|1467.08|1464.68|1468.72|1466.32|1466.38|1463.98|0
1645036500000|2022-02-16 18:35:00|1467.31|1464.91|1467.55|1465.15|1469.42|1467.02|1466.61|1464.21|0
1645036800000|2022-02-16 18:40:00|1467.31|1464.91|1465.67|1463.27|1467.31|1464.91|1464.5|1462.1|0
1645037100000|2022-02-16 18:45:00|1465.78|1463.38|1466.61|1464.21|1468.01|1465.61|1465.2|1462.8|0
1645037400000|2022-02-16 18:50:00|1467.08|1464.68|1468.95|1466.55|1469.88|1467.48|1467.08|1464.68|0
1645037700000|2022-02-16 18:55:00|1468.71|1466.31|1467.65|1465.25|1469.29|1466.89|1463.68|1461.28|0
1645038000000|2022-02-16 19:00:00|1468.36|1465.96|1475.84|1473.44|1483.58|1481.18|1460.59|1458.19|0
1645038300000|2022-02-16 19:05:00|1476.9|1474.5|1480.06|1477.66|1486.27|1483.87|1472.45|1470.05|0
1645038600000|2022-02-16 19:10:00|1480.65|1478.25|1476.62|1474.22|1482.29|1479.89|1474.17|1471.77|0
1645038900000|2022-02-16 19:15:00|1475.69|1473.29|1483.54|1481.14|1486|1483.6|1475.69|1473.29|0
1645039200000|2022-02-16 19:20:00|1484.01|1481.61|1498.33|1495.93|1498.57|1496.17|1482.37|1479.97|0
1645039500000|2022-02-16 19:25:00|1498.1|1495.7|1497.29|1494.89|1498.57|1496.17|1494.94|1492.54|0
1645039800000|2022-02-16 19:30:00|1497.52|1495.12|1498.84|1496.44|1507.74|1505.34|1497.52|1495.12|0
1645040100000|2022-02-16 19:35:00|1499.55|1497.15|1496.72|1494.32|1500.72|1498.32|1492.96|1490.56|0
1645040400000|2022-02-16 19:40:00|1496.49|1494.09|1493.43|1491.03|1497.43|1495.03|1490.85|1488.45|0
1645040700000|2022-02-16 19:45:00|1493.9|1491.5|1491.08|1488.68|1496.72|1494.32|1489.2|1486.8|0
1645041000000|2022-02-16 19:50:00|1490.61|1488.21|1494.14|1491.74|1495.78|1493.38|1489.91|1487.51|0
1645041300000|2022-02-16 19:55:00|1494.37|1491.97|1501.19|1498.79|1501.19|1498.79|1493.9|1491.5|0
1645041600000|2022-02-16 20:00:00|1501.66|1499.26|1510.6|1508.2|1511.31|1508.91|1499.07|1496.67|0
1645041900000|2022-02-16 20:05:00|1510.84|1508.44|1507.54|1505.14|1510.84|1508.44|1506.6|1504.2|0
1645042200000|2022-02-16 20:10:00|1508.01|1505.61|1504.48|1502.08|1508.25|1505.85|1502.6|1500.2|0
1645042500000|2022-02-16 20:15:00|1504.95|1502.55|1507.1|1504.7|1507.1|1504.7|1502.6|1500.2|0
1645042800000|2022-02-16 20:20:00|1506.63|1504.23|1504.51|1502.11|1507.57|1505.17|1501.22|1498.82|0
1645043100000|2022-02-16 20:25:00|1504.28|1501.88|1508.98|1506.58|1508.98|1506.58|1504.28|1501.88|0
1645043400000|2022-02-16 20:30:00|1508.51|1506.11|1503.33|1500.93|1509.46|1507.06|1500.27|1497.87|0
1645043700000|2022-02-16 20:35:00|1503.45|1501.05|1508.14|1505.74|1508.75|1506.35|1502.16|1499.76|0
1645044000000|2022-02-16 20:40:00|1507.67|1505.27|1506.37|1503.97|1509.08|1506.68|1506.02|1503.62|0
1645044300000|2022-02-16 20:45:00|1506.73|1504.33|1510.22|1507.82|1510.46|1508.06|1503.43|1501.03|0
1645044600000|2022-02-16 20:50:00|1512.58|1510.18|1503.39|1500.99|1514.57|1512.17|1503.39|1500.99|0
1645044900000|2022-02-16 20:55:00|1504.21|1501.81|1501.03|1498.63|1504.68|1502.28|1498.45|1496.05|0
1645045200000|2022-02-16 21:00:00|1502.21|1499.81|1498.21|1495.81|1502.21|1499.81|1497.03|1494.63|0
1645045500000|2022-02-16 21:05:00|1497.97|1495.57|1497.5|1495.1|1498.92|1496.52|1496.8|1494.4|0
1645045800000|2022-02-16 21:10:00|1497.27|1494.87|1497.03|1494.63|1499.38|1496.98|1496.8|1494.4|0
1645046100000|2022-02-16 21:15:00|1498.41|1495.61|1498.64|1495.84|1499.58|1496.78|1498.17|1495.37|0
1645046400000|2022-02-16 21:20:00|1498.75|1495.95|1498.75|1495.95|1502.64|1499.84|1495.58|1492.78|0
1645046700000|2022-02-16 21:25:00|1498.64|1495.84|1498.99|1496.19|1500.29|1497.49|1497.46|1494.66|0
1645047000000|2022-02-16 21:30:00|1499.11|1496.31|1499.11|1496.31|1500.76|1497.96|1498.4|1495.6|0
1645047300000|2022-02-16 21:35:00|1498.87|1496.07|1498.4|1495.6|1499.58|1496.78|1498.4|1495.6|0
1645047600000|2022-02-16 21:40:00|1498.87|1496.07|1497.46|1494.66|1499.11|1496.31|1497.46|1494.66|0
1645047900000|2022-02-16 21:45:00|1497.69|1494.89|1496.28|1493.48|1497.69|1494.89|1496.28|1493.48|0
1645048200000|2022-02-16 21:50:00|1496.86|1494.06|1496.05|1493.25|1497.22|1494.42|1495.57|1492.77|0
1645048500000|2022-02-16 21:55:00|1496.28|1493.48|1496.86|1494.06|1497.22|1494.42|1495.92|1493.12|0
1645048800000|2022-02-16 22:00:00|1496.8|1494|1496.96|1494.16|1497.07|1494.27|1496.42|1493.62|0
1645049100000|2022-02-16 22:05:00|1496.86|1494.06|1497.03|1494.23|1497.07|1494.27|1496.79|1493.99|0
1645049400000|2022-02-16 22:10:00|1496.79|1493.99|1496.69|1493.89|1497.27|1494.47|1496.62|1493.82|0
1645049700000|2022-02-16 22:15:00|1496.79|1493.99|1497.31|1494.51|1497.31|1494.51|1496.79|1493.99|0
1645050000000|2022-02-16 22:20:00|1497.44|1494.64|1498.4|1495.6|1498.4|1495.6|1497.44|1494.64|0
1645050300000|2022-02-16 22:25:00|1498.47|1495.67|1498.94|1496.14|1499.39|1496.59|1498.4|1495.6|0
1645050600000|2022-02-16 22:30:00|1498.98|1496.18|1498.84|1496.04|1499.25|1496.45|1498.32|1495.52|0
1645050900000|2022-02-16 22:35:00|1498.88|1496.08|1498.9|1496.1|1499.08|1496.28|1498.77|1495.97|0
1645051200000|2022-02-16 22:40:00|1498.94|1496.14|1498.05|1495.25|1498.94|1496.14|1497.81|1495.01|0
1645051500000|2022-02-16 22:45:00|1498.08|1495.28|1497.02|1494.22|1498.08|1495.28|1496.99|1494.19|0
1645051800000|2022-02-16 22:50:00|1496.95|1494.15|1498.39|1495.59|1498.39|1495.59|1496.68|1493.88|0
1645052100000|2022-02-16 22:55:00|1498.15|1495.35|1497.06|1494.26|1498.15|1495.35|1496.47|1493.67|0
1645052400000|2022-02-16 23:00:00|1497.55|1494.75|1500.97|1498.17|1501.32|1498.52|1497.32|1494.52|0
1645052700000|2022-02-16 23:05:00|1501.08|1498.28|1501.91|1499.11|1502.49|1499.69|1500.97|1498.17|0
1645053000000|2022-02-16 23:10:00|1502.14|1499.34|1502.38|1499.58|1502.85|1500.05|1501.44|1498.64|0
1645053300000|2022-02-16 23:15:00|1502.49|1499.69|1502.14|1499.34|1502.85|1500.05|1500.02|1497.22|0
1645053600000|2022-02-16 23:20:00|1502.26|1499.46|1502.61|1499.81|1503.08|1500.28|1501.67|1498.87|0
1645053900000|2022-02-16 23:25:00|1502.85|1500.05|1504.37|1501.57|1504.49|1501.69|1502.85|1500.05|0
1645054200000|2022-02-16 23:30:00|1504.73|1501.93|1504.26|1501.46|1504.97|1502.17|1503.79|1500.99|0
1645054500000|2022-02-16 23:35:00|1503.79|1500.99|1505.2|1502.4|1505.67|1502.87|1503.55|1500.75|0
1645054800000|2022-02-16 23:40:00|1505.08|1502.28|1496.25|1493.45|1505.31|1502.51|1496.25|1493.45|0
1645055100000|2022-02-16 23:45:00|1495.78|1492.98|1493.54|1490.74|1496.72|1493.92|1493.43|1490.63|0
1645055400000|2022-02-16 23:50:00|1493.43|1490.63|1493.9|1491.1|1495.08|1492.28|1492.49|1489.69|0
1645055700000|2022-02-16 23:55:00|1494.13|1491.33|1493.43|1490.63|1494.37|1491.57|1492.25|1489.45|0
1645056000000|2022-02-17 00:00:00|1493.19|1490.39|1492.13|1489.33|1493.9|1491.1|1492.02|1489.22|0
1645056300000|2022-02-17 00:05:00|1492.25|1489.45|1491.78|1488.98|1492.96|1490.16|1491.54|1488.74|0
1645056600000|2022-02-17 00:10:00|1491.89|1489.09|1491.78|1488.98|1493.19|1490.39|1491.42|1488.62|0
1645056900000|2022-02-17 00:15:00|1491.54|1488.74|1491.31|1488.51|1492.25|1489.45|1490.84|1488.04|0
1645057200000|2022-02-17 00:20:00|1491.42|1488.62|1491.78|1488.98|1492.01|1489.21|1490.84|1488.04|0
1645057500000|2022-02-17 00:25:00|1491.54|1488.74|1492.48|1489.68|1492.95|1490.15|1491.54|1488.74|0
1645057800000|2022-02-17 00:30:00|1492.59|1489.79|1493.89|1491.09|1494.36|1491.56|1492.48|1489.68|0
1645058100000|2022-02-17 00:35:00|1494.12|1491.32|1493.42|1490.62|1495.77|1492.97|1493.42|1490.62|0
1645058400000|2022-02-17 00:40:00|1493.65|1490.85|1492.95|1490.15|1493.89|1491.09|1492.24|1489.44|0
1645058700000|2022-02-17 00:45:00|1492.71|1489.91|1493.89|1491.09|1494.59|1491.79|1491.77|1488.97|0
1645059000000|2022-02-17 00:50:00|1494|1491.2|1492.24|1489.44|1494.12|1491.32|1492.24|1489.44|0
1645059300000|2022-02-17 00:55:00|1492.35|1489.55|1493.65|1490.85|1493.88|1491.08|1492.35|1489.55|0
1645059600000|2022-02-17 01:00:00|1493.88|1491.08|1493.65|1490.85|1494.59|1491.79|1492.94|1490.14|0
1645059900000|2022-02-17 01:05:00|1493.53|1490.73|1492.71|1489.91|1493.88|1491.08|1492.47|1489.67|0
1645060200000|2022-02-17 01:10:00|1492.94|1490.14|1494.35|1491.55|1494.35|1491.55|1492.71|1489.91|0
1645060500000|2022-02-17 01:15:00|1495.06|1492.26|1494.35|1491.55|1495.06|1492.26|1492.94|1490.14|0
1645060800000|2022-02-17 01:20:00|1494.58|1491.78|1494.58|1491.78|1494.82|1492.02|1493.99|1491.19|0
1645061100000|2022-02-17 01:25:00|1494.7|1491.9|1496.23|1493.43|1496.93|1494.13|1494.35|1491.55|0
1645061400000|2022-02-17 01:30:00|1495.99|1493.19|1495.4|1492.6|1496.23|1493.43|1494.82|1492.02|0
1645061700000|2022-02-17 01:35:00|1495.05|1492.25|1495.99|1493.19|1495.99|1493.19|1494.82|1492.02|0
1645062000000|2022-02-17 01:40:00|1495.76|1492.96|1495.05|1492.25|1495.99|1493.19|1495.05|1492.25|0
1645062300000|2022-02-17 01:45:00|1495.28|1492.48|1493.87|1491.07|1495.52|1492.72|1492.7|1489.9|0
1645062600000|2022-02-17 01:50:00|1493.98|1491.18|1494.11|1491.31|1494.22|1491.42|1492.34|1489.54|0
1645062900000|2022-02-17 01:55:00|1494.34|1491.54|1494.1|1491.3|1494.58|1491.78|1493.63|1490.83|0
1645063200000|2022-02-17 02:00:00|1493.87|1491.07|1497.16|1494.36|1497.63|1494.83|1493.87|1491.07|0
1645063500000|2022-02-17 02:05:00|1497.87|1495.07|1496.45|1493.65|1497.87|1495.07|1495.75|1492.95|0
1645063800000|2022-02-17 02:10:00|1496.22|1493.42|1497.86|1495.06|1498.57|1495.77|1496.22|1493.42|0
1645064100000|2022-02-17 02:15:00|1498.1|1495.3|1498.1|1495.3|1498.68|1495.88|1497.39|1494.59|0
1645064400000|2022-02-17 02:20:00|1498.33|1495.53|1497.63|1494.83|1498.33|1495.53|1497.16|1494.36|0
1645064700000|2022-02-17 02:25:00|1497.39|1494.59|1497.63|1494.83|1498.1|1495.3|1497.39|1494.59|0
1645065000000|2022-02-17 02:30:00|1497.74|1494.94|1497.15|1494.35|1497.86|1495.06|1496.56|1493.76|0
1645065300000|2022-02-17 02:35:00|1497.27|1494.47|1497.5|1494.7|1498.09|1495.29|1496.92|1494.12|0
1645065600000|2022-02-17 02:40:00|1497.62|1494.82|1497.39|1494.59|1498.56|1495.76|1497.39|1494.59|0
1645065900000|2022-02-17 02:45:00|1497.26|1494.46|1497.15|1494.35|1497.86|1495.06|1496.68|1493.88|0
1645066200000|2022-02-17 02:50:00|1497.03|1494.23|1498.09|1495.29|1498.33|1495.53|1496.92|1494.12|0
1645066500000|2022-02-17 02:55:00|1498.2|1495.4|1498.56|1495.76|1498.8|1496|1498.09|1495.29|0
1645066800000|2022-02-17 03:00:00|1498.8|1496|1498.09|1495.29|1498.8|1496|1497.85|1495.05|0
1645067100000|2022-02-17 03:05:00|1498.32|1495.52|1498.79|1495.99|1498.79|1495.99|1497.85|1495.05|0
1645067400000|2022-02-17 03:10:00|1498.91|1496.11|1499.03|1496.23|1499.26|1496.46|1498.79|1495.99|0
1645067700000|2022-02-17 03:15:00|1498.9|1496.1|1499.03|1496.23|1499.26|1496.46|1498.56|1495.76|0
1645068000000|2022-02-17 03:20:00|1498.79|1495.99|1498.08|1495.28|1498.79|1495.99|1497.85|1495.05|0
1645068300000|2022-02-17 03:25:00|1498.32|1495.52|1498.55|1495.75|1498.55|1495.75|1498.08|1495.28|0
1645068600000|2022-02-17 03:30:00|1498.79|1495.99|1497.38|1494.58|1499.02|1496.22|1497.38|1494.58|0
1645068900000|2022-02-17 03:35:00|1497.37|1494.57|1498.08|1495.28|1498.32|1495.52|1497.14|1494.34|0
1645069200000|2022-02-17 03:40:00|1498.31|1495.51|1498.19|1495.39|1498.79|1495.99|1498.19|1495.39|0
1645069500000|2022-02-17 03:45:00|1498.31|1495.51|1495.72|1492.92|1498.31|1495.51|1495.72|1492.92|0
1645069800000|2022-02-17 03:50:00|1495.96|1493.16|1491.96|1489.16|1496.43|1493.63|1491.96|1489.16|0
1645070100000|2022-02-17 03:55:00|1490.31|1487.51|1482.96|1480.16|1490.31|1487.51|1482.56|1479.76|0
1645070400000|2022-02-17 04:00:00|1480.85|1478.05|1471.9|1467.98|1480.85|1478.05|1471.79|1467.87|0
1645070700000|2022-02-17 04:05:00|1471.56|1467.64|1476.48|1472.56|1477.42|1473.5|1470.62|1466.7|0
1645071000000|2022-02-17 04:10:00|1476.36|1472.44|1480.58|1476.66|1485.98|1482.06|1474.6|1470.68|0
1645071300000|2022-02-17 04:15:00|1480.35|1476.43|1478.59|1474.67|1480.47|1476.55|1476.24|1472.32|0
1645071600000|2022-02-17 04:20:00|1478.12|1474.2|1480|1476.08|1481.41|1477.49|1476.95|1473.03|0
1645071900000|2022-02-17 04:25:00|1479.87|1475.95|1479.91|1477.11|1481.17|1478.04|1478.97|1475.14|0
1645072200000|2022-02-17 04:30:00|1480.14|1477.34|1481.55|1478.75|1485.07|1482.27|1479.2|1476.4|0
1645072500000|2022-02-17 04:35:00|1481.66|1478.86|1479.2|1476.4|1482.02|1479.22|1478.61|1475.81|0
1645072800000|2022-02-17 04:40:00|1479.31|1476.51|1479.67|1476.87|1482.01|1479.21|1478.73|1475.93|0
1645073100000|2022-02-17 04:45:00|1479.9|1477.1|1478.49|1475.69|1481.42|1478.62|1478.49|1475.69|0
1645073400000|2022-02-17 04:50:00|1478.02|1475.22|1476.61|1473.81|1480.6|1477.8|1476.38|1473.58|0
1645073700000|2022-02-17 04:55:00|1476.38|1473.58|1476.14|1473.34|1478.02|1475.22|1476.14|1473.34|0
1645074000000|2022-02-17 05:00:00|1475.67|1472.87|1475.91|1473.11|1477.78|1474.98|1474.5|1471.7|0
1645074300000|2022-02-17 05:05:00|1476.02|1473.22|1482.01|1479.21|1485.3|1482.5|1474.97|1472.17|0
1645074600000|2022-02-17 05:10:00|1481.77|1478.97|1480.71|1477.91|1483.53|1480.73|1479.89|1477.09|0
1645074900000|2022-02-17 05:15:00|1480.83|1478.03|1483.41|1480.61|1484.59|1481.79|1480.6|1477.8|0
1645075200000|2022-02-17 05:20:00|1483.29|1480.49|1483.88|1481.08|1485.76|1482.96|1483.06|1480.26|0
1645075500000|2022-02-17 05:25:00|1484.35|1481.55|1484.82|1482.02|1485.06|1482.26|1483.41|1480.61|0
1645075800000|2022-02-17 05:30:00|1484.59|1481.79|1487.17|1484.37|1487.4|1484.6|1483.41|1480.61|0
1645076100000|2022-02-17 05:35:00|1486.93|1484.13|1485.4|1482.6|1487.87|1485.07|1484.35|1481.55|0
1645076400000|2022-02-17 05:40:00|1485.52|1482.72|1484.35|1481.55|1486.81|1484.01|1483.88|1481.08|0
1645076700000|2022-02-17 05:45:00|1484.11|1481.31|1481.29|1478.49|1484.35|1481.55|1481.06|1478.26|0
1645077000000|2022-02-17 05:50:00|1481.41|1478.61|1481.53|1478.73|1482.7|1479.9|1480.12|1477.32|0
1645077300000|2022-02-17 05:55:00|1481.29|1478.49|1483.64|1480.84|1483.64|1480.84|1481.06|1478.26|0
1645077600000|2022-02-17 06:00:00|1482.34|1479.54|1481.76|1478.96|1485.16|1482.36|1480.12|1477.32|0
1645077900000|2022-02-17 06:05:00|1481.99|1479.19|1480.23|1477.43|1481.99|1479.19|1479.41|1476.61|0
1645078200000|2022-02-17 06:10:00|1480.35|1477.55|1478.24|1475.44|1480.35|1477.55|1477.53|1474.73|0
1645078500000|2022-02-17 06:15:00|1478.11|1475.31|1481.52|1478.72|1481.63|1478.83|1478.11|1475.31|0
1645078800000|2022-02-17 06:20:00|1480.82|1478.02|1480.84|1478.04|1482.46|1479.66|1479.88|1477.08|0
1645079100000|2022-02-17 06:25:00|1480.73|1477.93|1487.8|1485|1487.8|1485|1479.11|1476.31|0
1645079400000|2022-02-17 06:30:00|1488.74|1485.94|1481.46|1478.66|1489.91|1487.11|1478.64|1475.84|0
1645079700000|2022-02-17 06:35:00|1482.16|1479.36|1481.57|1478.77|1482.63|1479.83|1479.81|1477.01|0
1645080000000|2022-02-17 06:40:00|1482.16|1479.36|1481.92|1479.12|1483.8|1481|1481.8|1479|0
1645080300000|2022-02-17 06:45:00|1481.45|1478.65|1482.04|1479.24|1484.62|1481.82|1479.81|1477.01|0
1645080600000|2022-02-17 06:50:00|1482.16|1479.36|1483.56|1480.76|1484.74|1481.94|1481.92|1479.12|0
1645080900000|2022-02-17 06:55:00|1484.03|1481.23|1484.5|1481.7|1486.38|1483.58|1483.44|1480.64|0
1645081200000|2022-02-17 07:00:00|1484.38|1481.58|1488.26|1485.46|1489.9|1487.1|1484.03|1481.23|0
1645081500000|2022-02-17 07:05:00|1488.49|1485.69|1488.05|1485.25|1490.61|1487.81|1487.55|1484.75|0
1645081800000|2022-02-17 07:10:00|1487.94|1485.14|1487.7|1484.9|1490.29|1487.49|1486.3|1483.5|0
1645082100000|2022-02-17 07:15:00|1487.47|1484.67|1488.52|1485.72|1489.35|1486.55|1486.41|1483.61|0
1645082400000|2022-02-17 07:20:00|1487.7|1484.9|1486.76|1483.96|1488.64|1485.84|1486.29|1483.49|0
1645082700000|2022-02-17 07:25:00|1486.88|1484.08|1486.41|1483.61|1487.94|1485.14|1485.59|1482.79|0
1645083000000|2022-02-17 07:30:00|1485.82|1483.02|1489.34|1486.54|1489.81|1487.01|1485|1482.2|0
1645083300000|2022-02-17 07:35:00|1489.69|1486.89|1488.17|1485.37|1489.81|1487.01|1488.05|1485.25|0
1645083600000|2022-02-17 07:40:00|1487.93|1485.13|1489.58|1486.78|1490.28|1487.48|1487.58|1484.78|0
1645083900000|2022-02-17 07:45:00|1489.81|1487.01|1491.69|1488.89|1493.1|1490.3|1489.58|1486.78|0
1645084200000|2022-02-17 07:50:00|1491.57|1488.77|1489.71|1486.91|1491.92|1489.12|1489|1486.2|0
1645084500000|2022-02-17 07:55:00|1489.47|1486.67|1490.99|1488.19|1491.35|1488.55|1488.3|1485.5|0
1645084800000|2022-02-17 08:00:00|1491.7|1488.9|1495.88|1493.08|1497.06|1494.26|1491.7|1488.9|0
1645085100000|2022-02-17 08:05:00|1495.45|1493.05|1497.8|1495.4|1498.03|1495.63|1493.8|1491.4|0
1645085400000|2022-02-17 08:10:00|1498.03|1495.63|1494.97|1492.57|1499.21|1496.81|1494.74|1492.34|0
1645085700000|2022-02-17 08:15:00|1495.21|1492.81|1490.51|1488.11|1495.21|1492.81|1489.68|1487.28|0
1645086000000|2022-02-17 08:20:00|1490.04|1487.64|1489.56|1487.16|1492.62|1490.22|1489.09|1486.69|0
1645086300000|2022-02-17 08:25:00|1489.8|1487.4|1479.16|1476.76|1490.74|1488.34|1473.83|1471.43|0
1645086600000|2022-02-17 08:30:00|1478.46|1476.06|1478.81|1476.41|1484.44|1482.04|1477.64|1475.24|0
1645086900000|2022-02-17 08:35:00|1479.16|1476.76|1481.39|1478.99|1482.56|1480.16|1474.71|1472.31|0
1645087200000|2022-02-17 08:40:00|1481.62|1479.22|1481.15|1478.75|1483.14|1480.74|1479.39|1476.99|0
1645087500000|2022-02-17 08:45:00|1480.45|1478.05|1477.4|1475|1481.86|1479.46|1471.66|1469.26|0
1645087800000|2022-02-17 08:50:00|1475.76|1473.36|1480.21|1477.81|1480.33|1477.93|1475.76|1473.36|0
1645088100000|2022-02-17 08:55:00|1479.98|1477.58|1479.86|1477.46|1480.8|1478.4|1478.45|1476.05|0
1645088400000|2022-02-17 09:00:00|1479.74|1477.34|1477.04|1474.64|1483.26|1480.86|1476.7|1474.3|0
1645088700000|2022-02-17 09:05:00|1477.51|1475.11|1477.6|1474.8|1480.45|1478.05|1477.04|1474.64|0
1645089000000|2022-02-17 09:10:00|1478.07|1475.27|1478.06|1475.26|1479.82|1477.02|1477.13|1474.33|0
1645089300000|2022-02-17 09:15:00|1480.68|1478.28|1483.5|1481.1|1483.5|1481.1|1480.45|1478.05|0
1645089600000|2022-02-17 09:20:00|1483.26|1480.86|1478.1|1475.7|1483.26|1480.86|1476.7|1474.3|0
1645089900000|2022-02-17 09:25:00|1478.07|1475.27|1477.94|1475.14|1479.71|1476.91|1476.89|1474.09|0
1645091700000|2022-02-17 09:55:00|1480.02|1472.82|1480.02|1472.82|1481.19|1473.99|1479.78|1472.58|0
1645092000000|2022-02-17 10:00:00|1479.9|1472.7|1481.19|1473.99|1482.36|1475.16|1478.61|1471.41|0
1645092300000|2022-02-17 10:05:00|1480.96|1473.76|1478.09|1475.69|1481.66|1475.69|1476.21|1472.23|0
1645092600000|2022-02-17 10:10:00|1478.2|1475.8|1481.37|1478.97|1481.37|1478.97|1478.09|1475.69|0
1645092900000|2022-02-17 10:15:00|1481.13|1478.73|1480.43|1478.03|1482.07|1479.67|1479.49|1477.09|0
1645093200000|2022-02-17 10:20:00|1480.19|1477.79|1480.07|1477.67|1481.71|1479.31|1479.72|1477.32|0
1645093500000|2022-02-17 10:25:00|1480.19|1477.79|1481.01|1478.61|1482.3|1479.9|1479.72|1477.32|0
1645093800000|2022-02-17 10:30:00|1481.13|1478.73|1482.06|1479.66|1483|1480.6|1480.42|1478.02|0
1645094100000|2022-02-17 10:35:00|1481.83|1479.43|1482.3|1479.9|1482.53|1480.13|1480.53|1478.13|0
1645094400000|2022-02-17 10:40:00|1482.53|1480.13|1483.47|1481.07|1483.7|1481.3|1481.36|1478.96|0
1645094700000|2022-02-17 10:45:00|1483.35|1480.95|1482.76|1480.36|1483.7|1481.3|1481.36|1478.96|0
1645095000000|2022-02-17 10:50:00|1482.64|1480.24|1484.75|1482.35|1485.34|1482.94|1482.64|1480.24|0
1645095300000|2022-02-17 10:55:00|1484.64|1482.24|1481.82|1479.42|1484.64|1482.24|1481.82|1479.42|0
1645095600000|2022-02-17 11:00:00|1481.94|1479.54|1480.42|1478.02|1482.76|1480.36|1479.24|1476.84|0
1645095900000|2022-02-17 11:05:00|1480.65|1478.25|1479.01|1476.61|1480.65|1478.25|1477.84|1475.44|0
1645096200000|2022-02-17 11:10:00|1479.12|1476.72|1479.82|1477.42|1480.41|1478.01|1478.07|1475.67|0
1645096500000|2022-02-17 11:15:00|1479.71|1477.31|1479.4|1477|1480.18|1477.78|1477.83|1475.43|0
1645096800000|2022-02-17 11:20:00|1479.63|1477.23|1478.93|1476.53|1480.81|1478.41|1478.69|1476.29|0
1645097100000|2022-02-17 11:25:00|1479.16|1476.76|1479.04|1476.64|1480.1|1477.7|1478.93|1476.53|0
1645097400000|2022-02-17 11:30:00|1479.16|1476.76|1477.52|1475.12|1479.87|1477.47|1477.29|1474.89|0
1645097700000|2022-02-17 11:35:00|1477.28|1474.88|1480.1|1477.7|1480.1|1477.7|1476.82|1474.42|0
1645098000000|2022-02-17 11:40:00|1480.21|1477.81|1481.91|1479.51|1482.38|1479.98|1479.51|1477.11|0
1645098300000|2022-02-17 11:45:00|1481.45|1479.05|1480.98|1478.58|1482.38|1479.98|1480.51|1478.11|0
1645098600000|2022-02-17 11:50:00|1480.74|1478.34|1479.1|1476.7|1480.74|1478.34|1478.98|1476.58|0
1645098900000|2022-02-17 11:55:00|1478.87|1476.47|1481.32|1478.92|1483.32|1480.92|1478.87|1476.47|0
1645099200000|2022-02-17 12:00:00|1482.14|1479.74|1486.71|1484.31|1488.94|1486.54|1482.14|1479.74|0
1645099500000|2022-02-17 12:05:00|1486.83|1484.43|1487.77|1485.37|1489.65|1487.25|1486.6|1484.2|0
1645099800000|2022-02-17 12:10:00|1488|1485.6|1487.18|1484.78|1488.35|1485.95|1485.89|1483.49|0
1645100100000|2022-02-17 12:15:00|1486.71|1484.31|1486.71|1484.31|1487.53|1485.13|1486.13|1483.73|0
1645100400000|2022-02-17 12:20:00|1486.59|1484.19|1486.73|1484.33|1487.53|1485.13|1485.21|1482.81|0
1645100700000|2022-02-17 12:25:00|1486.62|1484.22|1487.79|1485.39|1488.03|1485.63|1485.68|1483.28|0
1645101000000|2022-02-17 12:30:00|1488.03|1485.63|1488.5|1486.1|1488.97|1486.57|1486.38|1483.98|0
1645101300000|2022-02-17 12:35:00|1488.26|1485.86|1488.73|1486.33|1488.96|1486.56|1487.09|1484.69|0
1645101600000|2022-02-17 12:40:00|1488.84|1486.44|1490.95|1488.55|1492.25|1489.85|1488.02|1485.62|0
1645101900000|2022-02-17 12:45:00|1490.84|1488.44|1491.17|1488.77|1493.42|1491.02|1490.6|1488.2|0
1645102200000|2022-02-17 12:50:00|1491.4|1489|1491.4|1489|1492.34|1489.94|1490.7|1488.3|0
1645102500000|2022-02-17 12:55:00|1491.17|1488.77|1490.93|1488.53|1491.87|1489.47|1489.99|1487.59|0
1645102800000|2022-02-17 13:00:00|1491.28|1488.88|1491.63|1489.23|1496.33|1493.93|1491.16|1488.76|0
1645103100000|2022-02-17 13:05:00|1490.46|1488.06|1485.94|1483.54|1490.81|1488.41|1483.88|1481.48|0
1645103400000|2022-02-17 13:10:00|1486.17|1483.77|1482.06|1479.66|1486.87|1484.47|1481.01|1478.61|0
1645103700000|2022-02-17 13:15:00|1482.29|1479.89|1481.77|1479.37|1482.3|1479.9|1479.13|1476.73|0
1645104000000|2022-02-17 13:20:00|1481.65|1479.25|1483.53|1481.13|1483.76|1481.36|1480.95|1478.55|0
1645104300000|2022-02-17 13:25:00|1483.76|1481.36|1482.7|1480.3|1484.23|1481.83|1481.65|1479.25|0
1645104600000|2022-02-17 13:30:00|1482.82|1480.42|1483.99|1481.59|1485.4|1483|1482.35|1479.95|0
1645104900000|2022-02-17 13:35:00|1483.76|1481.36|1481.41|1479.01|1484.46|1482.06|1481.29|1478.89|0
1645105200000|2022-02-17 13:40:00|1480.95|1478.55|1472.04|1469.64|1481.65|1479.25|1469.23|1466.83|0
1645105500000|2022-02-17 13:45:00|1471.57|1469.17|1468.06|1465.66|1471.57|1469.17|1467.12|1464.72|0
1645105800000|2022-02-17 13:50:00|1467.83|1465.43|1469.34|1466.94|1471.68|1469.28|1467.59|1465.19|0
1645106100000|2022-02-17 13:55:00|1469.11|1466.71|1468.41|1466.01|1470.75|1468.35|1466.53|1464.13|0
1645106400000|2022-02-17 14:00:00|1468.17|1465.77|1475.87|1473.47|1477.51|1475.11|1468.17|1465.77|0
1645106700000|2022-02-17 14:05:00|1476.34|1473.94|1477.27|1474.87|1477.98|1475.58|1474.11|1471.71|0
1645107000000|2022-02-17 14:10:00|1477.51|1475.11|1479.14|1476.74|1483.59|1481.19|1477.27|1474.87|0
1645107300000|2022-02-17 14:15:00|1479.02|1476.62|1475.87|1473.47|1480.55|1478.15|1475.87|1473.47|0
1645107600000|2022-02-17 14:20:00|1475.63|1473.23|1476.57|1474.17|1478.21|1475.81|1474|1471.6|0
1645107900000|2022-02-17 14:25:00|1476.33|1473.93|1471.89|1469.49|1476.8|1474.4|1471.42|1469.02|0
1645108200000|2022-02-17 14:30:00|1474.81|1472.41|1471.19|1468.79|1475.63|1473.23|1466.75|1464.35|0
1645108500000|2022-02-17 14:35:00|1471.89|1469.49|1474.22|1471.82|1474.46|1472.06|1468.85|1466.45|0
1645108800000|2022-02-17 14:40:00|1474.93|1472.53|1469.78|1467.38|1476.56|1474.16|1465.57|1463.17|0
1645109100000|2022-02-17 14:45:00|1470.48|1468.08|1462.68|1460.28|1470.48|1468.08|1458.8|1456.4|0
1645109400000|2022-02-17 14:50:00|1462.91|1460.51|1448.66|1446.26|1462.91|1460.51|1448.42|1446.02|0
1645109700000|2022-02-17 14:55:00|1449.82|1447.42|1449.82|1447.42|1453.32|1450.92|1448.3|1445.9|0
1645110000000|2022-02-17 15:00:00|1449.59|1447.19|1451.92|1449.52|1453.78|1451.38|1445.63|1443.23|0
1645110300000|2022-02-17 15:05:00|1452.38|1449.98|1451.68|1449.28|1455.64|1453.24|1450.05|1447.65|0
1645110600000|2022-02-17 15:10:00|1451.91|1449.51|1457.51|1455.11|1457.97|1455.57|1451.21|1448.81|0
1645110900000|2022-02-17 15:15:00|1457.04|1454.64|1450.51|1448.11|1457.74|1455.34|1450.51|1448.11|0
1645111200000|2022-02-17 15:20:00|1449.81|1447.41|1446.78|1444.38|1450.51|1448.11|1443.76|1441.36|0
1645111500000|2022-02-17 15:25:00|1446.55|1444.15|1442.59|1440.19|1446.55|1444.15|1441.89|1439.49|0
1645111800000|2022-02-17 15:30:00|1442.13|1439.73|1444.87|1442.47|1447.95|1445.55|1440.96|1438.56|0
1645112100000|2022-02-17 15:35:00|1444.17|1441.77|1447.05|1444.65|1447.17|1444.77|1442.36|1439.96|0
1645112400000|2022-02-17 15:40:00|1446.7|1444.3|1446.93|1444.53|1447.87|1445.47|1444.14|1441.74|0
1645112700000|2022-02-17 15:45:00|1446.23|1443.83|1444.13|1441.73|1451.13|1448.73|1441.34|1438.94|0
1645113000000|2022-02-17 15:50:00|1445.3|1442.9|1445.53|1443.13|1446.23|1443.83|1440.87|1438.47|0
1645113300000|2022-02-17 15:55:00|1445.3|1442.9|1449.56|1447.16|1450.43|1448.03|1445.3|1442.9|0
1645113600000|2022-02-17 16:00:00|1449.09|1446.69|1447.44|1445.04|1451.19|1448.79|1446.99|1444.59|0
1645113900000|2022-02-17 16:05:00|1447.91|1445.51|1448.62|1446.22|1453.27|1450.87|1447.91|1445.51|0
1645114200000|2022-02-17 16:10:00|1448.73|1446.33|1454.45|1452.05|1455.86|1453.46|1448.73|1446.33|0
1645114500000|2022-02-17 16:15:00|1453.99|1451.59|1455.62|1453.22|1457.96|1455.56|1452.59|1450.19|0
1645114800000|2022-02-17 16:20:00|1455.39|1452.99|1451.65|1449.25|1456.32|1453.92|1451.65|1449.25|0
1645115100000|2022-02-17 16:25:00|1451.42|1449.02|1454.45|1452.05|1456.55|1454.15|1451.42|1449.02|0
1645115400000|2022-02-17 16:30:00|1454.56|1452.16|1452.82|1450.42|1455.26|1452.86|1451.88|1449.48|0
1645115700000|2022-02-17 16:35:00|1453.98|1451.58|1450.71|1448.31|1454.92|1452.52|1450.01|1447.61|0
1645116000000|2022-02-17 16:40:00|1450.95|1448.55|1452.35|1449.95|1453.75|1451.35|1450.48|1448.08|0
1645116300000|2022-02-17 16:45:00|1451.88|1449.48|1460.52|1458.12|1460.52|1458.12|1451.18|1448.78|0
1645116600000|2022-02-17 16:50:00|1460.05|1457.65|1455.38|1452.98|1460.05|1457.65|1455.38|1452.98|0
1645116900000|2022-02-17 16:55:00|1455.85|1453.45|1452.58|1450.18|1456.78|1454.38|1451.87|1449.47|0
1645117200000|2022-02-17 17:00:00|1452.34|1449.94|1454.79|1452.39|1455.14|1452.74|1449.54|1447.14|0
1645117500000|2022-02-17 17:05:00|1455.14|1452.74|1450.7|1448.3|1456.54|1454.14|1449.88|1447.48|0
1645117800000|2022-02-17 17:10:00|1451.17|1448.77|1451.4|1449|1451.87|1449.47|1447.9|1445.5|0
1645118100000|2022-02-17 17:15:00|1451.17|1448.77|1452.1|1449.7|1452.8|1450.4|1450.7|1448.3|0
1645118400000|2022-02-17 17:20:00|1452.34|1449.94|1454.44|1452.04|1455.6|1453.2|1451.64|1449.24|0
1645118700000|2022-02-17 17:25:00|1454.32|1451.92|1454.2|1451.8|1455.84|1453.44|1453.74|1451.34|0
1645119000000|2022-02-17 17:30:00|1453.97|1451.57|1455.6|1453.2|1458.17|1455.77|1452.8|1450.4|0
1645119300000|2022-02-17 17:35:00|1455.84|1453.44|1454.31|1451.91|1456.54|1454.14|1453.97|1451.57|0
1645119600000|2022-02-17 17:40:00|1454.08|1451.68|1454.2|1451.8|1454.43|1452.03|1451.86|1449.46|0
1645119900000|2022-02-17 17:45:00|1454.43|1452.03|1449.99|1447.59|1454.43|1452.03|1448.13|1445.73|0
1645120200000|2022-02-17 17:50:00|1450.46|1448.06|1451.63|1449.23|1452.56|1450.16|1449.29|1446.89|0
1645120500000|2022-02-17 17:55:00|1451.39|1448.99|1451.63|1449.23|1452.44|1450.04|1450.23|1447.83|0
1645120800000|2022-02-17 18:00:00|1451.39|1448.99|1449.17|1446.77|1452.79|1450.39|1449.17|1446.77|0
1645121100000|2022-02-17 18:05:00|1449.52|1447.12|1449.06|1446.66|1451.16|1448.76|1448.12|1445.72|0
1645121400000|2022-02-17 18:10:00|1449.29|1446.89|1447.33|1444.93|1449.29|1446.89|1445.23|1442.83|0
1645121700000|2022-02-17 18:15:00|1447.1|1444.7|1446.86|1444.46|1449.67|1447.27|1445.93|1443.53|0
1645122000000|2022-02-17 18:20:00|1446.63|1444.23|1445.23|1442.83|1447.8|1445.4|1444.06|1441.66|0
1645122300000|2022-02-17 18:25:00|1445.46|1443.06|1445.46|1443.06|1445.81|1443.41|1442.9|1440.5|0
1645122600000|2022-02-17 18:30:00|1445.23|1442.83|1447.09|1444.69|1448.96|1446.56|1444.53|1442.13|0
1645122900000|2022-02-17 18:35:00|1446.86|1444.46|1444.29|1441.89|1448.26|1445.86|1444.06|1441.66|0
1645123200000|2022-02-17 18:40:00|1444.06|1441.66|1442.98|1440.58|1444.06|1441.66|1441.58|1439.18|0
1645123500000|2022-02-17 18:45:00|1442.75|1440.35|1441.35|1438.95|1442.98|1440.58|1440.65|1438.25|0
1645123800000|2022-02-17 18:50:00|1441.11|1438.71|1443.91|1441.51|1444.14|1441.74|1440.88|1438.48|0
1645124100000|2022-02-17 18:55:00|1443.68|1441.28|1443.91|1441.51|1444.61|1442.21|1442.74|1440.34|0
1645124400000|2022-02-17 19:00:00|1443.68|1441.28|1441.11|1438.71|1443.68|1441.28|1439.94|1437.54|0
1645124700000|2022-02-17 19:05:00|1441.34|1438.94|1437.15|1434.75|1441.34|1438.94|1436.45|1434.05|0
1645125000000|2022-02-17 19:10:00|1436.91|1434.51|1438.78|1436.38|1439.01|1436.61|1435.28|1432.88|0
1645125300000|2022-02-17 19:15:00|1439.01|1436.61|1438.77|1436.37|1440.64|1438.24|1437.38|1434.98|0
1645125600000|2022-02-17 19:20:00|1438.31|1435.91|1432.71|1430.31|1439.01|1436.61|1432.48|1430.08|0
1645125900000|2022-02-17 19:25:00|1432.48|1430.08|1433.18|1430.78|1433.88|1431.48|1431.78|1429.38|0
1645126200000|2022-02-17 19:30:00|1432.95|1430.55|1430.49|1428.09|1434.11|1431.71|1428.75|1426.35|0
1645126500000|2022-02-17 19:35:00|1430.62|1428.22|1428.29|1425.89|1431.08|1428.68|1428.29|1425.89|0
1645126800000|2022-02-17 19:40:00|1428.52|1426.12|1426.33|1423.93|1430.61|1428.21|1426.1|1423.7|0
1645127100000|2022-02-17 19:45:00|1426.57|1424.17|1431.15|1428.75|1432.31|1429.91|1425.87|1423.47|0
1645127400000|2022-02-17 19:50:00|1430.91|1428.51|1428.35|1425.95|1430.91|1428.51|1426.49|1424.09|0
1645127700000|2022-02-17 19:55:00|1428.12|1425.72|1425.79|1423.39|1430.21|1427.81|1425.56|1423.16|0
1645128000000|2022-02-17 20:00:00|1426.02|1423.62|1423.23|1420.83|1428.12|1425.72|1422.77|1420.37|0
1645128300000|2022-02-17 20:05:00|1423.7|1421.3|1418.35|1415.95|1423.93|1421.53|1418.35|1415.95|0
1645128600000|2022-02-17 20:10:00|1418.58|1416.18|1415.79|1413.39|1419.98|1417.58|1414.63|1412.23|0
1645128900000|2022-02-17 20:15:00|1415.56|1413.16|1419.48|1417.08|1419.71|1417.31|1412.77|1410.37|0
1645129200000|2022-02-17 20:20:00|1419.25|1416.85|1420.64|1418.24|1423.2|1420.8|1419.25|1416.85|0
1645129500000|2022-02-17 20:25:00|1421.1|1418.7|1420.41|1418.01|1423.19|1420.79|1418.55|1416.15|0
1645129800000|2022-02-17 20:30:00|1420.05|1417.65|1416.7|1414.3|1425.05|1422.65|1415.31|1412.91|0
1645130100000|2022-02-17 20:35:00|1417.17|1414.77|1425.76|1423.36|1427.16|1424.76|1417.17|1414.77|0
1645130400000|2022-02-17 20:40:00|1425.53|1423.13|1423.44|1421.04|1425.53|1423.13|1421.69|1419.29|0
1645130700000|2022-02-17 20:45:00|1423.67|1421.27|1421.34|1418.94|1428.09|1425.69|1421.34|1418.94|0
1645131000000|2022-02-17 20:50:00|1417.86|1415.46|1415.77|1413.37|1419.95|1417.55|1409.04|1406.64|0
1645131300000|2022-02-17 20:55:00|1414.84|1412.44|1414.61|1412.21|1419.95|1417.55|1413.68|1411.28|0
1645131600000|2022-02-17 21:00:00|1415.3|1412.9|1419.02|1416.62|1419.02|1416.62|1412.05|1409.65|0
1645131900000|2022-02-17 21:05:00|1418.78|1416.38|1411.12|1408.72|1419.02|1416.62|1409.27|1406.87|0
1645132200000|2022-02-17 21:10:00|1411.82|1409.42|1414.83|1412.43|1415.07|1412.67|1408.34|1405.94|0
1645132500000|2022-02-17 21:15:00|1415.27|1412.47|1411.2|1408.4|1415.27|1412.47|1410.62|1407.82|0
1645132800000|2022-02-17 21:20:00|1411.32|1408.52|1414.1|1411.3|1414.57|1411.77|1410.85|1408.05|0
1645133100000|2022-02-17 21:25:00|1413.87|1411.07|1413.4|1410.6|1414.33|1411.53|1413.17|1410.37|0
1645133400000|2022-02-17 21:30:00|1413.52|1410.72|1416.19|1413.39|1416.42|1413.62|1413.17|1410.37|0
1645133700000|2022-02-17 21:35:00|1415.96|1413.16|1415.96|1413.16|1416.88|1414.08|1415.72|1412.92|0
1645134000000|2022-02-17 21:40:00|1416.19|1413.39|1415.49|1412.69|1416.99|1414.19|1414.79|1411.99|0
1645134300000|2022-02-17 21:45:00|1415.72|1412.92|1416.18|1413.38|1417.35|1414.55|1415.6|1412.8|0
1645134600000|2022-02-17 21:50:00|1416.42|1413.62|1415.83|1413.03|1416.65|1413.85|1415.72|1412.92|0
1645134900000|2022-02-17 21:55:00|1416.18|1413.38|1415.13|1412.33|1416.42|1413.62|1415.02|1412.22|0
1645135200000|2022-02-17 22:00:00|1415.27|1412.47|1414.74|1411.94|1415.76|1412.96|1414.74|1411.94|0
1645135500000|2022-02-17 22:05:00|1414.6|1411.8|1415.08|1412.28|1415.25|1412.45|1414.41|1411.61|0
1645135800000|2022-02-17 22:10:00|1415.05|1412.25|1414.78|1411.98|1415.05|1412.25|1414.4|1411.6|0
1645136100000|2022-02-17 22:15:00|1414.8|1412|1414.57|1411.77|1415.08|1412.28|1414.57|1411.77|0
1645136400000|2022-02-17 22:20:00|1414.53|1411.73|1414.5|1411.7|1414.6|1411.8|1414.5|1411.7|0
1645136700000|2022-02-17 22:25:00|1414.53|1411.73|1414.67|1411.87|1414.67|1411.87|1414.3|1411.5|0
1645137000000|2022-02-17 22:30:00|1414.53|1411.73|1414.19|1411.39|1414.67|1411.87|1414.09|1411.29|0
1645137300000|2022-02-17 22:35:00|1414.16|1411.36|1414.19|1411.39|1414.19|1411.39|1414.03|1411.23|0
1645137600000|2022-02-17 22:40:00|1414.16|1411.36|1414.36|1411.56|1414.36|1411.56|1413.92|1411.12|0
1645137900000|2022-02-17 22:45:00|1414.19|1411.39|1414.66|1411.86|1414.69|1411.89|1414.15|1411.35|0
1645138200000|2022-02-17 22:50:00|1414.69|1411.89|1414.69|1411.89|1414.69|1411.89|1414.59|1411.79|0
1645138500000|2022-02-17 22:55:00|1414.66|1411.86|1414.93|1412.13|1414.93|1412.13|1414.32|1411.52|0
1645138800000|2022-02-17 23:00:00|1414.65|1411.85|1410.83|1408.03|1415.12|1412.32|1410.59|1407.79|0
1645139100000|2022-02-17 23:05:00|1410.59|1407.79|1411.63|1408.83|1411.75|1408.95|1409.66|1406.86|0
1645139400000|2022-02-17 23:10:00|1411.52|1408.72|1412.91|1410.11|1413.38|1410.58|1411.52|1408.72|0
1645139700000|2022-02-17 23:15:00|1412.45|1409.65|1415.93|1413.13|1416.39|1413.59|1411.63|1408.83|0
1645140000000|2022-02-17 23:20:00|1416.04|1413.24|1417.55|1414.75|1418.25|1415.45|1415.57|1412.77|0
1645140300000|2022-02-17 23:25:00|1417.32|1414.52|1418.25|1415.45|1418.71|1415.91|1417.09|1414.29|0
1645140600000|2022-02-17 23:30:00|1418.01|1415.21|1420.34|1417.54|1420.57|1417.77|1418.01|1415.21|0
1645140900000|2022-02-17 23:35:00|1420.57|1417.77|1418.59|1415.79|1420.57|1417.77|1418.48|1415.68|0
1645141200000|2022-02-17 23:40:00|1418.71|1415.91|1418.71|1415.91|1420.1|1417.3|1418.01|1415.21|0
1645141500000|2022-02-17 23:45:00|1418.94|1416.14|1420.1|1417.3|1420.56|1417.76|1418.47|1415.67|0
1645141800000|2022-02-17 23:50:00|1420.21|1417.41|1418.7|1415.9|1420.68|1417.88|1418.7|1415.9|0
1645142100000|2022-02-17 23:55:00|1418.82|1416.02|1418.94|1416.14|1420.56|1417.76|1418.7|1415.9|0
1645142400000|2022-02-18 00:00:00|1418.7|1415.9|1420.79|1417.99|1421.49|1418.69|1418.47|1415.67|0
1645142700000|2022-02-18 00:05:00|1420.33|1417.53|1420.09|1417.29|1420.56|1417.76|1419.17|1416.37|0
1645143000000|2022-02-18 00:10:00|1419.63|1416.83|1419.4|1416.6|1420.9|1418.1|1418.23|1415.43|0
1645143300000|2022-02-18 00:15:00|1419.86|1417.06|1417.77|1414.97|1419.86|1417.06|1415.45|1412.65|0
1645143600000|2022-02-18 00:20:00|1417.54|1414.74|1414.98|1412.18|1417.54|1414.74|1414.05|1411.25|0
1645143900000|2022-02-18 00:25:00|1414.52|1411.72|1416.14|1413.34|1416.84|1414.04|1414.28|1411.48|0
1645144200000|2022-02-18 00:30:00|1416.02|1413.22|1415.67|1412.87|1417.07|1414.27|1414.51|1411.71|0
1645144500000|2022-02-18 00:35:00|1415.44|1412.64|1415.21|1412.41|1415.67|1412.87|1413.35|1410.55|0
1645144800000|2022-02-18 00:40:00|1414.74|1411.94|1414.05|1411.25|1415.44|1412.64|1413.82|1411.02|0
1645145100000|2022-02-18 00:45:00|1413.81|1411.01|1411.72|1408.92|1414.97|1412.17|1411.26|1408.46|0
1645145400000|2022-02-18 00:50:00|1411.49|1408.69|1415.2|1412.4|1415.2|1412.4|1409.64|1406.84|0
1645145700000|2022-02-18 00:55:00|1414.74|1411.94|1416.36|1413.56|1417.06|1414.26|1414.74|1411.94|0
1645146000000|2022-02-18 01:00:00|1416.83|1414.03|1418.33|1415.53|1418.69|1415.89|1416.36|1413.56|0
1645146300000|2022-02-18 01:05:00|1418.22|1415.42|1416.59|1413.79|1418.68|1415.88|1416.59|1413.79|0
1645146600000|2022-02-18 01:10:00|1416.83|1414.03|1415.9|1413.1|1416.83|1414.03|1414.73|1411.93|0
1645146900000|2022-02-18 01:15:00|1415.66|1412.86|1415.66|1412.86|1417.06|1414.26|1414.73|1411.93|0
1645147200000|2022-02-18 01:20:00|1415.54|1412.74|1416.24|1413.44|1416.36|1413.56|1414.96|1412.16|0
1645147500000|2022-02-18 01:25:00|1416.12|1413.32|1414.5|1411.7|1416.7|1413.9|1412.87|1410.07|0
1645147800000|2022-02-18 01:30:00|1414.03|1411.23|1430.53|1427.73|1432.39|1429.59|1412.64|1409.84|0
1645148100000|2022-02-18 01:35:00|1431|1428.2|1434.26|1431.46|1434.26|1431.46|1429.38|1426.58|0
1645148400000|2022-02-18 01:40:00|1434.5|1431.7|1435.07|1432.27|1436.13|1433.33|1434.03|1431.23|0
1645148700000|2022-02-18 01:45:00|1435.31|1432.51|1435.19|1432.39|1435.66|1432.86|1431.47|1428.67|0
1645149000000|2022-02-18 01:50:00|1434.96|1432.16|1440.08|1437.28|1442.41|1439.61|1434.26|1431.46|0
1645149300000|2022-02-18 01:55:00|1440.89|1438.09|1439.15|1436.35|1441.95|1439.15|1438.45|1435.65|0
1645149600000|2022-02-18 02:00:00|1439.61|1436.81|1440.08|1437.28|1441.24|1438.44|1438.45|1435.65|0
1645149900000|2022-02-18 02:05:00|1440.31|1437.51|1437.05|1434.25|1440.78|1437.98|1437.05|1434.25|0
1645150200000|2022-02-18 02:10:00|1437.28|1434.48|1438.68|1435.88|1439.38|1436.58|1437.05|1434.25|0
1645150500000|2022-02-18 02:15:00|1438.91|1436.11|1441.01|1438.21|1441.47|1438.67|1438.21|1435.41|0
1645150800000|2022-02-18 02:20:00|1441.24|1438.44|1440.07|1437.27|1441.71|1438.91|1439.61|1436.81|0
1645151100000|2022-02-18 02:25:00|1440.31|1437.51|1437.39|1434.59|1440.77|1437.97|1437.04|1434.24|0
1645151400000|2022-02-18 02:30:00|1437.28|1434.48|1437.97|1435.17|1438.91|1436.11|1437.28|1434.48|0
1645151700000|2022-02-18 02:35:00|1438.09|1435.29|1435.64|1432.84|1438.09|1435.29|1435.64|1432.84|0
1645152000000|2022-02-18 02:40:00|1435.41|1432.61|1436.57|1433.77|1436.81|1434.01|1434.01|1431.21|0
1645152300000|2022-02-18 02:45:00|1436.45|1433.65|1434.94|1432.14|1437.04|1434.24|1434.94|1432.14|0
1645152600000|2022-02-18 02:50:00|1435.64|1432.84|1437.04|1434.24|1437.27|1434.47|1434.94|1432.14|0
1645152900000|2022-02-18 02:55:00|1437.27|1434.47|1437.97|1435.17|1438.43|1435.63|1436.34|1433.54|0
1645153200000|2022-02-18 03:00:00|1438.2|1435.4|1436.8|1434|1438.2|1435.4|1436.1|1433.3|0
1645153500000|2022-02-18 03:05:00|1436.57|1433.77|1437.97|1435.17|1437.97|1435.17|1435.64|1432.84|0
1645153800000|2022-02-18 03:10:00|1437.73|1434.93|1440.29|1437.49|1440.29|1437.49|1437.27|1434.47|0
1645154100000|2022-02-18 03:15:00|1440.53|1437.73|1440.53|1437.73|1441.22|1438.42|1439.59|1436.79|0
1645154400000|2022-02-18 03:20:00|1440.29|1437.49|1439.82|1437.02|1440.76|1437.96|1439.13|1436.33|0
1645154700000|2022-02-18 03:25:00|1439.94|1437.14|1443.78|1440.98|1443.78|1440.98|1439.82|1437.02|0
1645155000000|2022-02-18 03:30:00|1443.55|1440.75|1441.92|1439.12|1443.78|1440.98|1441.92|1439.12|0
1645155300000|2022-02-18 03:35:00|1441.8|1439|1441.22|1438.42|1443.08|1440.28|1441.22|1438.42|0
1645155600000|2022-02-18 03:40:00|1441.1|1438.3|1442.26|1439.46|1442.62|1439.82|1440.75|1437.95|0
1645155900000|2022-02-18 03:45:00|1442.38|1439.58|1445.29|1442.49|1445.64|1442.84|1441.45|1438.65|0
1645156200000|2022-02-18 03:50:00|1445.18|1442.38|1443.54|1440.74|1445.41|1442.61|1442.85|1440.05|0
1645156500000|2022-02-18 03:55:00|1443.66|1440.86|1442.38|1439.58|1443.66|1440.86|1441.79|1438.99|0
1645156800000|2022-02-18 04:00:00|1442.15|1439.35|1444.94|1442.14|1445.99|1443.19|1442.15|1439.35|0
1645157100000|2022-02-18 04:05:00|1445.17|1442.37|1445.64|1442.84|1445.87|1443.07|1444.47|1441.67|0
1645157400000|2022-02-18 04:10:00|1445.75|1442.95|1445.17|1442.37|1446.1|1443.3|1444.24|1441.44|0
1645157700000|2022-02-18 04:15:00|1445.05|1442.25|1444.24|1441.44|1445.05|1442.25|1443.54|1440.74|0
1645158000000|2022-02-18 04:20:00|1444.47|1441.67|1445.87|1443.07|1445.87|1443.07|1443.54|1440.74|0
1645158300000|2022-02-18 04:25:00|1446.33|1443.53|1446.68|1443.88|1449.13|1446.33|1446.33|1443.53|0
1645158600000|2022-02-18 04:30:00|1446.57|1443.77|1445.63|1442.83|1446.57|1443.77|1445.17|1442.37|0
1645158900000|2022-02-18 04:35:00|1445.86|1443.06|1444.7|1441.9|1446.33|1443.53|1444.7|1441.9|0
1645159200000|2022-02-18 04:40:00|1444.93|1442.13|1444.93|1442.13|1445.28|1442.48|1444.23|1441.43|0
1645159500000|2022-02-18 04:45:00|1444.7|1441.9|1444.23|1441.43|1445.16|1442.36|1443.53|1440.73|0
1645159800000|2022-02-18 04:50:00|1444|1441.2|1444.23|1441.43|1444.7|1441.9|1444|1441.2|0
1645160100000|2022-02-18 04:55:00|1443.87|1441.07|1442.83|1440.03|1444.23|1441.43|1442.36|1439.56|0
1645160400000|2022-02-18 05:00:00|1442.6|1439.8|1444.23|1441.43|1444.46|1441.66|1442.36|1439.56|0
1645160700000|2022-02-18 05:05:00|1444.46|1441.66|1442.7|1439.9|1444.46|1441.66|1442.36|1439.56|0
1645161000000|2022-02-18 05:10:00|1442.59|1439.79|1442.59|1439.79|1443.64|1440.84|1442.13|1439.33|0
1645161300000|2022-02-18 05:15:00|1442.36|1439.56|1443.52|1440.72|1443.99|1441.19|1442.12|1439.32|0
1645161600000|2022-02-18 05:20:00|1443.75|1440.95|1440.55|1437.75|1443.75|1440.95|1440.32|1437.52|0
1645161900000|2022-02-18 05:25:00|1440.43|1437.63|1440.55|1437.75|1441.48|1438.68|1440.32|1437.52|0
1645162200000|2022-02-18 05:30:00|1440.78|1437.98|1441.25|1438.45|1442.06|1439.26|1440.78|1437.98|0
1645162500000|2022-02-18 05:35:00|1441.01|1438.21|1442.29|1439.49|1443.35|1440.55|1441.01|1438.21|0
1645162800000|2022-02-18 05:40:00|1442.41|1439.61|1441.25|1438.45|1442.41|1439.61|1440.78|1437.98|0
1645163100000|2022-02-18 05:45:00|1441.48|1438.68|1442.06|1439.26|1442.18|1439.38|1441.48|1438.68|0
1645163400000|2022-02-18 05:50:00|1441.94|1439.14|1440.78|1437.98|1442.18|1439.38|1440.54|1437.74|0
1645163700000|2022-02-18 05:55:00|1440.65|1437.85|1438.91|1436.11|1441.24|1438.44|1437.98|1435.18|0
1645164000000|2022-02-18 06:00:00|1437.51|1434.71|1435.29|1432.49|1437.74|1434.94|1433.78|1430.98|0
1645164300000|2022-02-18 06:05:00|1435.18|1432.38|1435.88|1433.08|1436.58|1433.78|1434.01|1431.21|0
1645164600000|2022-02-18 06:10:00|1435.75|1432.95|1435.29|1432.49|1436.69|1433.89|1434.71|1431.91|0
1645164900000|2022-02-18 06:15:00|1435.18|1432.38|1438.55|1435.75|1438.67|1435.87|1434.24|1431.44|0
1645165200000|2022-02-18 06:20:00|1438.32|1435.52|1439.37|1436.57|1439.37|1436.57|1437.38|1434.58|0
1645165500000|2022-02-18 06:25:00|1439.14|1436.34|1438.67|1435.87|1439.25|1436.45|1437.97|1435.17|0
1645165800000|2022-02-18 06:30:00|1438.2|1435.4|1437.27|1434.47|1439.6|1436.8|1437.27|1434.47|0
1645166100000|2022-02-18 06:35:00|1437.15|1434.35|1437.73|1434.93|1439.13|1436.33|1436.91|1434.11|0
1645166400000|2022-02-18 06:40:00|1437.84|1435.04|1438.31|1435.51|1439.13|1436.33|1437.27|1434.47|0
1645166700000|2022-02-18 06:45:00|1437.96|1435.16|1437.26|1434.46|1438.54|1435.74|1436.8|1434|0
1645167000000|2022-02-18 06:50:00|1437.03|1434.23|1436.33|1433.53|1437.03|1434.23|1435.51|1432.71|0
1645167300000|2022-02-18 06:55:00|1436.1|1433.3|1434.23|1431.43|1436.1|1433.3|1434|1431.2|0
1645167600000|2022-02-18 07:00:00|1434.46|1431.66|1436.33|1433.53|1437.03|1434.23|1433.18|1430.38|0
1645167900000|2022-02-18 07:05:00|1436.56|1433.76|1437.49|1434.69|1438.42|1435.62|1435.39|1432.59|0
1645168200000|2022-02-18 07:10:00|1437.6|1434.8|1437.37|1434.57|1437.96|1435.16|1434.69|1431.89|0
1645168500000|2022-02-18 07:15:00|1437.26|1434.46|1437.56|1434.76|1439.31|1436.51|1436.37|1433.57|0
1645168800000|2022-02-18 07:20:00|1437.68|1434.88|1435.11|1432.31|1438.14|1435.34|1435.11|1432.31|0
1645169100000|2022-02-18 07:25:00|1434.88|1432.08|1435.58|1432.78|1436.05|1433.25|1434.42|1431.62|0
1645169400000|2022-02-18 07:30:00|1435.35|1432.55|1434.41|1431.61|1436.74|1433.94|1433.95|1431.15|0
1645169700000|2022-02-18 07:35:00|1434.65|1431.85|1434.76|1431.96|1435.58|1432.78|1433.36|1430.56|0
1645170000000|2022-02-18 07:40:00|1434.88|1432.08|1436.97|1434.17|1437.44|1434.64|1434.64|1431.84|0
1645170300000|2022-02-18 07:45:00|1437.21|1434.41|1436.04|1433.24|1437.9|1435.1|1436.04|1433.24|0
1645170600000|2022-02-18 07:50:00|1435.81|1433.01|1435.11|1432.31|1436.51|1433.71|1434.99|1432.19|0
1645170900000|2022-02-18 07:55:00|1435.34|1432.54|1436.04|1433.24|1436.5|1433.7|1433.48|1430.68|0
1645171200000|2022-02-18 08:00:00|1436.27|1433.47|1438.62|1435.82|1441.86|1439.06|1436.27|1433.47|0
1645171500000|2022-02-18 08:05:00|1438.07|1435.67|1438.89|1436.49|1439.12|1436.72|1434.7|1432.3|0
1645171800000|2022-02-18 08:10:00|1439.12|1436.72|1440.16|1437.76|1440.98|1438.58|1437.49|1435.09|0
1645172100000|2022-02-18 08:15:00|1439.93|1437.53|1437.72|1435.32|1440.16|1437.76|1437.02|1434.62|0
1645172400000|2022-02-18 08:20:00|1437.49|1435.09|1437.49|1435.09|1440.52|1438.12|1437.02|1434.62|0
1645172700000|2022-02-18 08:25:00|1436.79|1434.39|1439.23|1436.83|1439.69|1437.29|1436.56|1434.16|0
1645173000000|2022-02-18 08:30:00|1439.35|1436.95|1438.53|1436.13|1440.05|1437.65|1436.32|1433.92|0
1645173300000|2022-02-18 08:35:00|1438.65|1436.25|1442.37|1439.97|1442.84|1440.44|1437.25|1434.85|0
1645173600000|2022-02-18 08:40:00|1442.14|1439.74|1443.54|1441.14|1445.17|1442.77|1442.14|1439.74|0
1645173900000|2022-02-18 08:45:00|1443.77|1441.37|1440.27|1437.87|1444.47|1442.07|1440.04|1437.64|0
1645174200000|2022-02-18 08:50:00|1440.04|1437.64|1439.34|1436.94|1440.27|1437.87|1438.18|1435.78|0
1645174500000|2022-02-18 08:55:00|1439.22|1436.82|1437.82|1435.42|1440.04|1437.64|1436.55|1434.15|0
1645174800000|2022-02-18 09:00:00|1437.94|1435.54|1437.48|1435.08|1439.11|1436.71|1435.15|1432.75|0
1645175100000|2022-02-18 09:05:00|1437.24|1434.84|1435.61|1433.21|1439.34|1436.94|1435.61|1433.21|0
1645175400000|2022-02-18 09:10:00|1435.72|1433.32|1431.19|1428.79|1435.72|1433.32|1428.86|1426.46|0
1645175700000|2022-02-18 09:15:00|1431.65|1429.25|1432.23|1429.83|1432.58|1430.18|1430.26|1427.86|0
1645176000000|2022-02-18 09:20:00|1432.12|1429.72|1432.58|1430.18|1432.69|1430.29|1430.95|1428.55|0
1645176300000|2022-02-18 09:25:00|1432.82|1430.42|1433.86|1431.46|1435.37|1432.97|1432.35|1429.95|0
1645176600000|2022-02-18 09:30:00|1433.74|1431.34|1435.25|1432.85|1435.37|1432.97|1433.51|1431.11|0
1645176900000|2022-02-18 09:35:00|1435.37|1432.97|1433.1|1430.7|1435.63|1433.23|1432.78|1430.38|0
1645177200000|2022-02-18 09:40:00|1432.87|1430.47|1434.27|1431.87|1434.97|1432.57|1432.87|1430.47|0
1645177500000|2022-02-18 09:45:00|1434.03|1431.63|1432.64|1430.24|1434.27|1431.87|1431.24|1428.84|0
1645177800000|2022-02-18 09:50:00|1432.87|1430.47|1434.26|1431.86|1434.26|1431.86|1432.17|1429.77|0
1645178100000|2022-02-18 09:55:00|1434.5|1432.1|1437.06|1434.66|1437.76|1435.36|1434.26|1431.86|0
1645178400000|2022-02-18 10:00:00|1437.17|1434.77|1436.47|1434.07|1437.99|1435.59|1436|1433.6|0
1645178700000|2022-02-18 10:05:00|1436.59|1434.19|1434.26|1431.86|1436.82|1434.42|1433.1|1430.7|0
1645179000000|2022-02-18 10:10:00|1434.03|1431.63|1434.26|1431.86|1434.26|1431.86|1431.7|1429.3|0
1645179300000|2022-02-18 10:15:00|1434.03|1431.63|1435.42|1433.02|1436.35|1433.95|1433.79|1431.39|0
1645179600000|2022-02-18 10:20:00|1435.89|1433.49|1435.53|1433.13|1436.59|1434.19|1435.42|1433.02|0
1645179900000|2022-02-18 10:25:00|1435.65|1433.25|1435.89|1433.49|1437.05|1434.65|1435.42|1433.02|0
1645180200000|2022-02-18 10:30:00|1436.12|1433.72|1435.18|1432.78|1436.12|1433.72|1434.25|1431.85|0
1645180500000|2022-02-18 10:35:00|1434.95|1432.55|1436.81|1434.41|1437.05|1434.65|1433.79|1431.39|0
1645180800000|2022-02-18 10:40:00|1436.58|1434.18|1435.88|1433.48|1436.58|1434.18|1435.42|1433.02|0
1645181100000|2022-02-18 10:45:00|1435.99|1433.59|1436.35|1433.95|1436.81|1434.41|1435.18|1432.78|0
1645181400000|2022-02-18 10:50:00|1435.65|1433.25|1434.71|1432.31|1435.65|1433.25|1432.85|1430.45|0
1645181700000|2022-02-18 10:55:00|1434.48|1432.08|1433.31|1430.91|1435.88|1433.48|1432.62|1430.22|0
1645182000000|2022-02-18 11:00:00|1433.19|1430.79|1432.61|1430.21|1433.78|1431.38|1431.68|1429.28|0
1645182300000|2022-02-18 11:05:00|1432.49|1430.09|1434.59|1432.19|1434.94|1432.54|1432.26|1429.86|0
1645182600000|2022-02-18 11:10:00|1434.71|1432.31|1433.78|1431.38|1435.18|1432.78|1431.68|1429.28|0
1645182900000|2022-02-18 11:15:00|1433.89|1431.49|1436.57|1434.17|1437.5|1435.1|1433.89|1431.49|0
1645183200000|2022-02-18 11:20:00|1436.34|1433.94|1435.64|1433.24|1437.04|1434.64|1434.94|1432.54|0
1645183500000|2022-02-18 11:25:00|1435.4|1433|1435.17|1432.77|1435.64|1433.24|1434.94|1432.54|0
1645183800000|2022-02-18 11:30:00|1434.94|1432.54|1434|1431.6|1435.64|1433.24|1433.77|1431.37|0
1645184100000|2022-02-18 11:35:00|1433.77|1431.37|1434.7|1432.3|1435.4|1433|1433.3|1430.9|0
1645184400000|2022-02-18 11:40:00|1434.81|1432.41|1431.44|1429.04|1435.4|1433|1431.44|1429.04|0
1645184700000|2022-02-18 11:45:00|1430.51|1428.11|1427.48|1425.08|1431.9|1429.5|1427.48|1425.08|0
1645185000000|2022-02-18 11:50:00|1427.02|1424.62|1428.18|1425.78|1429.34|1426.94|1426.08|1423.68|0
1645185300000|2022-02-18 11:55:00|1427.94|1425.54|1430.5|1428.1|1430.5|1428.1|1426.31|1423.91|0
1645185600000|2022-02-18 12:00:00|1430.74|1428.34|1432.93|1430.53|1433.16|1430.76|1429.67|1427.27|0
1645185900000|2022-02-18 12:05:00|1433.16|1430.76|1434.33|1431.93|1435.96|1433.56|1432.7|1430.3|0
1645186200000|2022-02-18 12:10:00|1434.09|1431.69|1434.32|1431.92|1435.02|1432.62|1433.86|1431.46|0
1645186500000|2022-02-18 12:15:00|1434.56|1432.16|1434.79|1432.39|1434.79|1432.39|1433.62|1431.22|0
1645186800000|2022-02-18 12:20:00|1434.56|1432.16|1435.02|1432.62|1435.49|1433.09|1432.69|1430.29|0
1645187100000|2022-02-18 12:25:00|1435.25|1432.85|1433.62|1431.22|1435.48|1433.08|1433.62|1431.22|0
1645187400000|2022-02-18 12:30:00|1433.85|1431.45|1435.25|1432.85|1435.25|1432.85|1433.62|1431.22|0
1645187700000|2022-02-18 12:35:00|1435.48|1433.08|1435.02|1432.62|1436.18|1433.78|1435.02|1432.62|0
1645188000000|2022-02-18 12:40:00|1434.78|1432.38|1435.95|1433.55|1436.18|1433.78|1434.78|1432.38|0
1645188300000|2022-02-18 12:45:00|1436.18|1433.78|1435.94|1433.54|1436.64|1434.24|1434.55|1432.15|0
1645188600000|2022-02-18 12:50:00|1435.71|1433.31|1433.61|1431.21|1436.41|1434.01|1433.61|1431.21|0
1645188900000|2022-02-18 12:55:00|1433.38|1430.98|1435.71|1433.31|1435.71|1433.31|1433.38|1430.98|0
1645189200000|2022-02-18 13:00:00|1435.48|1433.08|1435.94|1433.54|1436.64|1434.24|1434.08|1431.68|0
1645189500000|2022-02-18 13:05:00|1436.41|1434.01|1429.89|1427.49|1437.8|1435.4|1429.19|1426.79|0
1645189800000|2022-02-18 13:10:00|1428.84|1426.44|1424.07|1421.67|1428.84|1426.44|1422.21|1419.81|0
1645190100000|2022-02-18 13:15:00|1423.37|1420.97|1426.06|1423.66|1426.06|1423.66|1422.21|1419.81|0
1645190400000|2022-02-18 13:20:00|1426.3|1423.9|1418.21|1415.81|1426.3|1423.9|1417.99|1415.59|0
1645190700000|2022-02-18 13:25:00|1418.67|1416.27|1412.05|1409.65|1419.6|1417.2|1410.32|1407.92|0
1645191000000|2022-02-18 13:30:00|1412.41|1410.01|1409.17|1406.29|1412.41|1410.01|1402.22|1399.34|0
1645191300000|2022-02-18 13:35:00|1409.4|1406.52|1416.17|1413.77|1416.4|1414|1407.85|1404.97|0
1645191600000|2022-02-18 13:40:00|1415.94|1413.54|1414.55|1412.15|1415.94|1413.54|1413.39|1410.99|0
1645191900000|2022-02-18 13:45:00|1414.66|1412.26|1413.62|1411.22|1414.66|1412.26|1411.07|1408.67|0
1645192200000|2022-02-18 13:50:00|1413.5|1411.1|1416.63|1414.23|1418.49|1416.09|1412.34|1409.94|0
1645192500000|2022-02-18 13:55:00|1416.4|1414|1415.94|1413.54|1417.56|1415.16|1415.24|1412.84|0
1645192800000|2022-02-18 14:00:00|1416.17|1413.77|1418.26|1415.86|1419.89|1417.49|1413.85|1411.45|0
1645193100000|2022-02-18 14:05:00|1418.03|1415.63|1415.24|1412.84|1418.49|1416.09|1415.24|1412.84|0
1645193400000|2022-02-18 14:10:00|1413.85|1411.45|1409.67|1407.27|1414.55|1412.15|1409.67|1407.27|0
1645193700000|2022-02-18 14:15:00|1409.91|1407.51|1409.21|1406.81|1412.69|1410.29|1408.75|1406.35|0
1645194000000|2022-02-18 14:20:00|1409.44|1407.04|1410.6|1408.2|1410.83|1408.43|1407.35|1404.95|0
1645194300000|2022-02-18 14:25:00|1411.53|1409.13|1417.79|1415.39|1417.9|1415.5|1410.01|1407.61|0
1645194600000|2022-02-18 14:30:00|1416.4|1414|1412.22|1409.82|1421.04|1418.64|1412.22|1409.82|0
1645194900000|2022-02-18 14:35:00|1411.76|1409.36|1415|1412.6|1420.11|1417.71|1407.35|1404.95|0
1645195200000|2022-02-18 14:40:00|1415.47|1413.07|1405.03|1402.63|1415.47|1413.07|1404.34|1401.94|0
1645195500000|2022-02-18 14:45:00|1405.26|1402.86|1414.54|1412.14|1414.54|1412.14|1403.41|1401.01|0
1645195800000|2022-02-18 14:50:00|1414.77|1412.37|1426.38|1423.98|1426.61|1424.21|1414.54|1412.14|0
1645196100000|2022-02-18 14:55:00|1426.61|1424.21|1426.26|1423.86|1428.58|1426.18|1424.05|1421.65|0
1645196400000|2022-02-18 15:00:00|1425.79|1423.39|1421.96|1419.56|1427.07|1424.67|1419.64|1417.24|0
1645196700000|2022-02-18 15:05:00|1422.66|1420.26|1420.21|1417.81|1425.21|1422.81|1418.94|1416.54|0
1645197000000|2022-02-18 15:10:00|1419.4|1417|1419.87|1417.47|1424.28|1421.88|1414.53|1412.13|0
1645197300000|2022-02-18 15:15:00|1419.64|1417.24|1419.87|1417.47|1428.23|1425.83|1416.62|1414.22|0
1645197600000|2022-02-18 15:20:00|1419.63|1417.23|1413.37|1410.97|1420.79|1418.39|1411.97|1409.57|0
1645197900000|2022-02-18 15:25:00|1413.6|1411.2|1412.72|1410.32|1416.67|1414.27|1411.51|1409.11|0
1645198200000|2022-02-18 15:30:00|1412.26|1409.86|1407.16|1404.76|1412.26|1409.86|1404.38|1401.98|0
1645198500000|2022-02-18 15:35:00|1406.93|1404.53|1403.85|1401.45|1408.25|1405.85|1403.16|1400.76|0
1645198800000|2022-02-18 15:40:00|1404.55|1402.15|1405.47|1403.07|1405.7|1403.3|1399.45|1397.05|0
1645199100000|2022-02-18 15:45:00|1405.7|1403.3|1398.53|1396.13|1406.63|1404.23|1397.6|1395.2|0
1645199400000|2022-02-18 15:50:00|1399.45|1397.05|1403.15|1400.75|1405.7|1403.3|1399.45|1397.05|0
1645199700000|2022-02-18 15:55:00|1403.38|1400.98|1399.91|1397.51|1404.54|1402.14|1398.17|1395.77|0
1645200000000|2022-02-18 16:00:00|1400.14|1397.74|1385.64|1383.24|1400.14|1397.74|1384.25|1381.85|0
1645200300000|2022-02-18 16:05:00|1386.33|1383.93|1388.01|1385.61|1392.11|1389.71|1384.25|1381.85|0
1645200600000|2022-02-18 16:10:00|1388.27|1385.87|1390.37|1387.49|1391.06|1388.44|1384.59|1382.19|0
1645200900000|2022-02-18 16:15:00|1391.29|1388.41|1396.83|1393.95|1397.06|1394.18|1389.44|1386.56|0
1645201200000|2022-02-18 16:20:00|1396.59|1393.71|1399.13|1396.25|1401.21|1398.33|1396.59|1393.71|0
1645201500000|2022-02-18 16:25:00|1399.47|1396.59|1395.45|1392.57|1402.83|1399.95|1395.45|1392.57|0
1645201800000|2022-02-18 16:30:00|1396.03|1393.15|1394.53|1391.65|1399.26|1396.38|1391.75|1388.87|0
1645202100000|2022-02-18 16:35:00|1394.29|1391.41|1397.3|1394.42|1401.23|1398.35|1392.32|1389.44|0
1645202400000|2022-02-18 16:40:00|1397.53|1394.65|1393.6|1390.72|1400.07|1397.19|1393.14|1390.26|0
1645202700000|2022-02-18 16:45:00|1393.14|1390.26|1390.36|1387.48|1397.53|1394.65|1389.55|1386.67|0
1645203000000|2022-02-18 16:50:00|1390.82|1387.94|1385.74|1382.86|1391.29|1388.41|1384.58|1381.7|0
1645203300000|2022-02-18 16:55:00|1386.2|1383.32|1379.51|1376.63|1387.12|1384.24|1376.28|1373.4|0
1645203600000|2022-02-18 17:00:00|1379.27|1376.39|1378.46|1375.58|1381.22|1378.34|1376.62|1373.74|0
1645203900000|2022-02-18 17:05:00|1378.69|1375.81|1386.62|1383.74|1386.62|1383.74|1378.69|1375.81|0
1645204200000|2022-02-18 17:10:00|1386.86|1383.98|1386.14|1383.26|1390.32|1387.44|1384.99|1382.11|0
1645204500000|2022-02-18 17:15:00|1385.68|1382.8|1391.22|1388.34|1396.08|1393.2|1384.07|1381.19|0
1645204800000|2022-02-18 17:20:00|1391.45|1388.57|1385.68|1382.8|1392.84|1389.96|1385.68|1382.8|0
1645205100000|2022-02-18 17:25:00|1384.99|1382.11|1387.29|1384.41|1390.53|1387.65|1384.99|1382.11|0
1645205400000|2022-02-18 17:30:00|1385.22|1382.34|1384.77|1381.89|1392.62|1389.74|1380.14|1377.26|0
1645205700000|2022-02-18 17:35:00|1384.31|1381.43|1376.93|1374.05|1387.08|1384.2|1374.4|1371.52|0
1645206000000|2022-02-18 17:40:00|1376.01|1373.13|1376.45|1373.57|1382.46|1379.58|1375.78|1372.9|0
1645206300000|2022-02-18 17:45:00|1375.99|1373.11|1375.99|1373.11|1377.83|1374.95|1373.92|1371.04|0
1645206600000|2022-02-18 17:50:00|1375.76|1372.88|1376.22|1373.34|1379.91|1377.03|1373.22|1370.34|0
1645206900000|2022-02-18 17:55:00|1375.99|1373.11|1372.53|1369.65|1378.52|1375.64|1372.53|1369.65|0
1645207200000|2022-02-18 18:00:00|1373.22|1370.34|1373.22|1370.34|1375.52|1372.64|1371.26|1368.38|0
1645207500000|2022-02-18 18:05:00|1373.79|1370.91|1374.83|1371.95|1376.09|1373.21|1370.68|1367.8|0
1645207800000|2022-02-18 18:10:00|1374.6|1371.72|1371.37|1368.49|1375.29|1372.41|1370.68|1367.8|0
1645208100000|2022-02-18 18:15:00|1371.14|1368.26|1370.14|1367.26|1373.68|1370.8|1366.54|1363.66|0
1645208400000|2022-02-18 18:20:00|1369.91|1367.03|1379.81|1376.93|1380.38|1377.5|1369.21|1366.33|0
1645208700000|2022-02-18 18:25:00|1379.35|1376.47|1374.53|1371.65|1379.35|1376.47|1372.92|1370.04|0
1645209000000|2022-02-18 18:30:00|1374.41|1371.53|1375.98|1373.1|1376.6|1373.72|1373.15|1370.27|0
1645209300000|2022-02-18 18:35:00|1375.05|1372.17|1381.74|1378.86|1382.2|1379.32|1373.09|1370.21|0
1645209600000|2022-02-18 18:40:00|1381.51|1378.63|1379.66|1376.78|1382.2|1379.32|1377.13|1374.25|0
1645209900000|2022-02-18 18:45:00|1379.43|1376.55|1384.97|1382.09|1386.81|1383.93|1379.43|1376.55|0
1645210200000|2022-02-18 18:50:00|1384.51|1381.63|1388.65|1385.77|1389.11|1386.23|1384.04|1381.16|0
1645210500000|2022-02-18 18:55:00|1387.95|1385.07|1385.78|1382.9|1388.65|1385.77|1385.55|1382.67|0
1645210800000|2022-02-18 19:00:00|1385.55|1382.67|1388.32|1385.44|1391.09|1388.21|1385.55|1382.67|0
1645211100000|2022-02-18 19:05:00|1389.24|1386.36|1384.96|1382.08|1390.17|1387.29|1383.47|1380.59|0
1645211400000|2022-02-18 19:10:00|1385.08|1382.2|1386.7|1383.82|1387.85|1384.97|1383.7|1380.82|0
1645211700000|2022-02-18 19:15:00|1386.93|1384.05|1394.33|1391.45|1395.25|1392.37|1386.01|1383.13|0
1645212000000|2022-02-18 19:20:00|1394.56|1391.68|1401.5|1398.62|1401.5|1398.62|1393.4|1390.52|0
1645212300000|2022-02-18 19:25:00|1401.27|1398.39|1406.13|1403.25|1407.53|1404.65|1399.65|1396.77|0
1645212600000|2022-02-18 19:30:00|1405.9|1403.02|1408.1|1405.22|1413.43|1410.55|1405.67|1402.79|0
1645212900000|2022-02-18 19:35:00|1408.56|1405.68|1400.46|1397.58|1408.56|1405.68|1399.07|1396.19|0
1645213200000|2022-02-18 19:40:00|1400.23|1397.35|1396.75|1393.87|1401.39|1398.51|1396.75|1393.87|0
1645213500000|2022-02-18 19:45:00|1396.98|1394.1|1393.27|1390.39|1399.53|1396.65|1393.27|1390.39|0
1645213800000|2022-02-18 19:50:00|1393.38|1390.5|1406.95|1404.07|1406.95|1404.07|1391.88|1389|0
1645214100000|2022-02-18 19:55:00|1407.41|1404.53|1408.59|1405.71|1410.66|1407.78|1403.71|1400.83|0
1645214400000|2022-02-18 20:00:00|1409.05|1406.17|1406.1|1403.22|1415.32|1412.44|1404.47|1401.59|0
1645214700000|2022-02-18 20:05:00|1405.87|1402.99|1401.22|1398.34|1408.89|1406.01|1397.51|1394.63|0
1645215000000|2022-02-18 20:10:00|1401.69|1398.81|1398.1|1395.22|1407.49|1404.61|1395.61|1392.73|0
1645215300000|2022-02-18 20:15:00|1397.86|1394.98|1389.75|1386.87|1400.65|1397.77|1388.59|1385.71|0
1645215600000|2022-02-18 20:20:00|1388.82|1385.94|1390.06|1387.18|1393.91|1391.03|1387.42|1384.54|0
1645215900000|2022-02-18 20:25:00|1390.75|1387.87|1387.74|1384.86|1393.76|1390.88|1387.05|1384.17|0
1645216200000|2022-02-18 20:30:00|1386.82|1383.94|1378.13|1375.25|1386.82|1383.94|1374.21|1371.33|0
1645216500000|2022-02-18 20:35:00|1377.67|1374.79|1381.6|1378.72|1384.83|1381.95|1376.98|1374.1|0
1645216800000|2022-02-18 20:40:00|1381.37|1378.49|1393.63|1390.75|1395.02|1392.14|1381.37|1378.49|0
1645217100000|2022-02-18 20:45:00|1393.86|1390.98|1393.92|1391.04|1398.95|1396.07|1386.45|1383.57|0
1645217400000|2022-02-18 20:50:00|1394.62|1391.74|1385.12|1382.24|1394.62|1391.74|1381.42|1378.54|0
1645217700000|2022-02-18 20:55:00|1385.82|1382.94|1385.12|1382.24|1387.9|1385.02|1381.89|1379.01|0
1645218000000|2022-02-18 21:00:00|1387.44|1384.56|1392.99|1390.11|1396.47|1393.59|1387.21|1384.33|0
1645218300000|2022-02-18 21:05:00|1392.53|1389.65|1389.52|1386.64|1393.46|1390.58|1389.29|1386.41|0
1645218600000|2022-02-18 21:10:00|1389.29|1386.41|1390.44|1387.56|1390.91|1388.03|1387.43|1384.55|0
1645516800000|2022-02-22 08:00:00|1311.43|1308.07|1318.16|1314.8|1319.2|1315.84|1310.74|1307.38|0
1645517100000|2022-02-22 08:05:00|1317.47|1314.59|1318.73|1315.85|1322.5|1319.62|1315.76|1312.88|0
1645517400000|2022-02-22 08:10:00|1318.84|1315.96|1330.28|1327.4|1332.46|1329.58|1318.73|1315.85|0
1645517700000|2022-02-22 08:15:00|1330.63|1327.75|1329.37|1326.49|1333.49|1330.61|1322.86|1319.98|0
1645518000000|2022-02-22 08:20:00|1330.52|1327.64|1330.18|1327.3|1332.47|1329.59|1325.02|1322.14|0
1645518300000|2022-02-22 08:25:00|1330.52|1327.64|1332.86|1329.98|1335.38|1332.5|1328.57|1325.69|0
1645518600000|2022-02-22 08:30:00|1331.82|1328.94|1329.88|1327|1332.63|1329.75|1327.13|1324.25|0
1645518900000|2022-02-22 08:35:00|1329.76|1326.88|1332.17|1329.29|1332.97|1330.09|1328.51|1325.63|0
1645519200000|2022-02-22 08:40:00|1331.71|1328.83|1337.44|1334.56|1339.62|1336.74|1331.13|1328.25|0
1645519500000|2022-02-22 08:45:00|1337.67|1334.79|1336.86|1333.98|1339.16|1336.28|1332.17|1329.29|0
1645519800000|2022-02-22 08:50:00|1336.75|1333.87|1335.49|1332.61|1341.45|1338.57|1334.57|1331.69|0
1645520100000|2022-02-22 08:55:00|1334.8|1331.92|1340.65|1337.77|1341.68|1338.8|1334.22|1331.34|0
1645520400000|2022-02-22 09:00:00|1340.87|1337.99|1336.14|1333.26|1342.02|1339.14|1335.23|1332.35|0
1645520700000|2022-02-22 09:05:00|1336.37|1333.49|1339.59|1336.71|1339.59|1336.71|1332.01|1329.13|0
1645521000000|2022-02-22 09:10:00|1339.7|1336.82|1335.91|1333.03|1340.74|1337.86|1332.93|1330.05|0
1645521300000|2022-02-22 09:15:00|1336.14|1333.26|1341.19|1338.31|1341.19|1338.31|1333.84|1330.96|0
1645521600000|2022-02-22 09:20:00|1340.96|1338.08|1337.06|1334.18|1341.99|1339.11|1336.83|1333.95|0
1645521900000|2022-02-22 09:25:00|1337.29|1334.41|1341.65|1338.77|1342.57|1339.69|1337.29|1334.41|0
1645522200000|2022-02-22 09:30:00|1341.42|1338.54|1343.37|1340.49|1346.02|1343.14|1340.38|1337.5|0
1645522500000|2022-02-22 09:35:00|1343.26|1340.38|1343.36|1340.48|1345.2|1342.32|1341.99|1339.11|0
1645522800000|2022-02-22 09:40:00|1343.25|1340.37|1340.38|1337.5|1344.05|1341.17|1339.81|1336.93|0
1645523100000|2022-02-22 09:45:00|1340.27|1337.39|1338.54|1335.66|1341.06|1338.18|1338.2|1335.32|0
1645523400000|2022-02-22 09:50:00|1338.66|1335.78|1343.25|1340.37|1344.17|1341.29|1338.66|1335.78|0
1645523700000|2022-02-22 09:55:00|1341.98|1339.1|1336.82|1333.94|1343.25|1340.37|1335.32|1332.44|0
1645524000000|2022-02-22 10:00:00|1337.39|1334.51|1344.86|1341.98|1346.69|1343.81|1336.93|1334.05|0
1645524300000|2022-02-22 10:05:00|1344.97|1342.09|1346.34|1343.46|1346.92|1344.04|1344.17|1341.29|0
1645524600000|2022-02-22 10:10:00|1346.23|1343.35|1358.89|1356.01|1359.58|1356.7|1344.85|1341.97|0
1645524900000|2022-02-22 10:15:00|1358.2|1355.32|1361.65|1358.77|1362.11|1359.23|1356.59|1353.71|0
1645525200000|2022-02-22 10:20:00|1362.11|1359.23|1366.03|1363.15|1369.03|1366.15|1361.19|1358.31|0
1645525500000|2022-02-22 10:25:00|1365.8|1362.92|1365.68|1362.8|1369.03|1366.15|1364.76|1361.88|0
1645525800000|2022-02-22 10:30:00|1365.8|1362.92|1364.41|1361.53|1366.95|1364.07|1362.57|1359.69|0
1645526100000|2022-02-22 10:35:00|1364.52|1361.64|1384.5|1381.62|1384.5|1381.62|1363.03|1360.15|0
1645526400000|2022-02-22 10:40:00|1384.49|1381.61|1385.65|1382.77|1391.9|1389.02|1383.11|1380.23|0
1645526700000|2022-02-22 10:45:00|1386.81|1383.93|1383.34|1380.46|1387.73|1384.85|1381.49|1378.61|0
1645527000000|2022-02-22 10:50:00|1383.22|1380.34|1386.57|1383.69|1389.35|1386.47|1383.22|1380.34|0
1645527300000|2022-02-22 10:55:00|1386.22|1383.34|1378.71|1375.83|1387.03|1384.15|1378.71|1375.83|0
1645527600000|2022-02-22 11:00:00|1379.64|1376.76|1383.1|1380.22|1383.44|1380.56|1377.79|1374.91|0
1645527900000|2022-02-22 11:05:00|1382.64|1379.76|1377.32|1374.44|1382.75|1379.87|1376.28|1373.4|0
1645528200000|2022-02-22 11:10:00|1378.48|1375.6|1376.86|1373.98|1380.33|1377.45|1375.48|1372.6|0
1645528500000|2022-02-22 11:15:00|1376.4|1373.52|1378.24|1375.36|1379.63|1376.75|1375.24|1372.36|0
1645528800000|2022-02-22 11:20:00|1378.94|1376.06|1377|1374.12|1382.4|1379.52|1377|1374.12|0
1645529100000|2022-02-22 11:25:00|1376.42|1373.54|1376.3|1373.42|1378.38|1375.5|1375.15|1372.27|0
1645529400000|2022-02-22 11:30:00|1376.53|1373.65|1372.61|1369.73|1377.46|1374.58|1370.76|1367.88|0
1645529700000|2022-02-22 11:35:00|1373.3|1370.42|1367.76|1364.88|1374.22|1371.34|1367.76|1364.88|0
1645530000000|2022-02-22 11:40:00|1368.22|1365.34|1371.68|1368.8|1372.25|1369.37|1366.6|1363.72|0
1645530300000|2022-02-22 11:45:00|1372.02|1369.14|1374.22|1371.34|1374.22|1371.34|1371.68|1368.8|0
1645530600000|2022-02-22 11:50:00|1373.99|1371.11|1378.14|1375.26|1381.61|1378.73|1373.3|1370.42|0
1645530900000|2022-02-22 11:55:00|1378.38|1375.5|1377.22|1374.34|1379.64|1376.76|1377.22|1374.34|0
1645531200000|2022-02-22 12:00:00|1377.45|1374.57|1372.37|1369.49|1377.45|1374.57|1368.91|1366.03|0
1645531500000|2022-02-22 12:05:00|1372.48|1369.6|1375.37|1372.49|1375.83|1372.95|1371.91|1369.03|0
1645531800000|2022-02-22 12:10:00|1374.09|1371.21|1380.91|1378.03|1381.37|1378.49|1374.09|1371.21|0
1645532100000|2022-02-22 12:15:00|1380.79|1377.91|1388.54|1385.66|1388.54|1385.66|1380.56|1377.68|0
1645532400000|2022-02-22 12:20:00|1389.24|1386.36|1385.07|1382.19|1390.86|1387.98|1384.84|1381.96|0
1645532700000|2022-02-22 12:25:00|1384.49|1381.61|1382.76|1379.88|1384.61|1381.73|1382.53|1379.65|0
1645533000000|2022-02-22 12:30:00|1382.53|1379.65|1383.91|1381.03|1384.6|1381.72|1379.17|1376.29|0
1645533300000|2022-02-22 12:35:00|1384.14|1381.26|1381.71|1378.83|1384.37|1381.49|1376.75|1373.87|0
1645533600000|2022-02-22 12:40:00|1381.37|1378.49|1383.45|1380.57|1383.68|1380.8|1379.06|1376.18|0
1645533900000|2022-02-22 12:45:00|1383.33|1380.45|1382.98|1380.1|1387.38|1384.5|1382.52|1379.64|0
1645534200000|2022-02-22 12:50:00|1383.21|1380.33|1384.37|1381.49|1386.68|1383.8|1382.98|1380.1|0
1645534500000|2022-02-22 12:55:00|1384.71|1381.83|1383.21|1380.33|1384.71|1381.83|1382.52|1379.64|0
1645534800000|2022-02-22 13:00:00|1383.44|1380.56|1380.31|1377.43|1384.37|1381.49|1377.31|1374.43|0
1645535100000|2022-02-22 13:05:00|1379.97|1377.09|1382.39|1379.51|1383.44|1380.56|1378.23|1375.35|0
1645535400000|2022-02-22 13:10:00|1382.28|1379.4|1375.58|1372.7|1382.28|1379.4|1375.35|1372.47|0
1645535700000|2022-02-22 13:15:00|1375.69|1372.81|1376.03|1373.63|1377.89|1375.48|1373.95|1371.55|0
1645536000000|2022-02-22 13:20:00|1375.57|1373.17|1373.49|1371.09|1376.03|1373.63|1372.1|1369.7|0
1645536300000|2022-02-22 13:25:00|1373.26|1370.86|1371.06|1368.66|1375.57|1373.17|1370.72|1368.32|0
1645536600000|2022-02-22 13:30:00|1370.72|1368.32|1376.72|1374.32|1377.87|1375.47|1370.72|1368.32|0
1645536900000|2022-02-22 13:35:00|1376.49|1374.09|1379.6|1377.2|1379.72|1377.32|1375.56|1373.16|0
1645537200000|2022-02-22 13:40:00|1379.49|1377.09|1382.96|1380.56|1383.88|1381.48|1379.49|1377.09|0
1645537500000|2022-02-22 13:45:00|1383.19|1380.79|1381.11|1378.71|1383.42|1381.02|1379.49|1377.09|0
1645537800000|2022-02-22 13:50:00|1381.22|1378.82|1379.72|1377.32|1382.49|1380.09|1379.26|1376.86|0
1645538100000|2022-02-22 13:55:00|1379.26|1376.86|1379.95|1377.55|1381.1|1378.7|1378.56|1376.16|0
1645538400000|2022-02-22 14:00:00|1379.48|1377.08|1379.02|1376.62|1383.18|1380.78|1377.87|1375.47|0
1645538700000|2022-02-22 14:05:00|1378.79|1376.39|1378.33|1375.93|1379.25|1376.85|1376.71|1374.31|0
1645539000000|2022-02-22 14:10:00|1377.86|1375.46|1376.71|1374.31|1380.64|1378.24|1376.48|1374.08|0
1645539300000|2022-02-22 14:15:00|1377.17|1374.77|1376.48|1374.08|1377.86|1375.46|1375.09|1372.69|0
1645539600000|2022-02-22 14:20:00|1375.78|1373.38|1374.16|1371.76|1376.71|1374.31|1373.93|1371.53|0
1645539900000|2022-02-22 14:25:00|1373.93|1371.53|1365.39|1362.99|1373.93|1371.53|1365.39|1362.99|0
1645540200000|2022-02-22 14:30:00|1366.55|1364.15|1357.55|1355.15|1372.78|1370.38|1355.71|1353.31|0
1645540500000|2022-02-22 14:35:00|1357.43|1355.03|1358.18|1355.78|1364.01|1361.61|1352.71|1350.31|0
1645540800000|2022-02-22 14:40:00|1357.49|1355.09|1368.79|1366.39|1374.79|1372.39|1354.96|1352.56|0
1645541100000|2022-02-22 14:45:00|1369.36|1366.96|1387.21|1384.81|1387.21|1384.81|1368.21|1365.81|0
1645541400000|2022-02-22 14:50:00|1387.9|1385.5|1396.64|1394.24|1396.7|1394.3|1383.85|1381.45|0
1645541700000|2022-02-22 14:55:00|1397.1|1394.7|1386.93|1384.53|1397.1|1394.7|1384.38|1381.98|0
1645542000000|2022-02-22 15:00:00|1386.7|1384.3|1384.78|1382.38|1387.5|1385.1|1379.69|1377.29|0
1645542300000|2022-02-22 15:05:00|1385.01|1382.61|1381.3|1378.9|1385.47|1383.07|1375.29|1372.89|0
1645542600000|2022-02-22 15:10:00|1381.07|1378.67|1386.63|1384.23|1387.55|1385.15|1374.13|1371.73|0
1645542900000|2022-02-22 15:15:00|1387.09|1384.69|1389.4|1387|1390.1|1387.7|1384.54|1382.14|0
1645543200000|2022-02-22 15:20:00|1388.48|1386.08|1384.54|1382.14|1394.04|1391.64|1384.54|1382.14|0
1645543500000|2022-02-22 15:25:00|1385|1382.6|1398.21|1395.81|1398.21|1395.81|1385|1382.6|0
1645543800000|2022-02-22 15:30:00|1398.88|1396.48|1388.23|1385.83|1399.11|1396.71|1385.23|1382.83|0
1645544100000|2022-02-22 15:35:00|1386.84|1384.44|1379.66|1377.26|1388.46|1386.06|1379.66|1377.26|0
1645544400000|2022-02-22 15:40:00|1379.31|1376.91|1377.81|1375.41|1382.21|1379.81|1372.49|1370.09|0
1645544700000|2022-02-22 15:45:00|1377|1374.6|1377.46|1375.06|1379.43|1377.03|1372.96|1370.56|0
1645545000000|2022-02-22 15:50:00|1376.89|1374.49|1369.95|1367.55|1376.89|1374.49|1367.87|1365.47|0
1645545300000|2022-02-22 15:55:00|1370.18|1367.78|1364.4|1362|1370.64|1368.24|1363.02|1360.62|0
1645545600000|2022-02-22 16:00:00|1363.48|1361.08|1365.33|1362.93|1369.48|1367.08|1363.02|1360.62|0
1645545900000|2022-02-22 16:05:00|1365.79|1363.39|1360.25|1357.85|1368.44|1366.04|1360.25|1357.85|0
1645546200000|2022-02-22 16:10:00|1360.71|1358.31|1359.98|1357.58|1365.43|1363.03|1358.59|1356.19|0
1645546500000|2022-02-22 16:15:00|1360.44|1358.04|1358.59|1356.19|1362.75|1360.35|1356.51|1354.11|0
1645546800000|2022-02-22 16:20:00|1358.36|1355.96|1359.74|1357.34|1360.9|1358.5|1355.36|1352.96|0
1645547100000|2022-02-22 16:25:00|1360.21|1357.81|1359.75|1357.35|1368.52|1366.12|1357.9|1355.5|0
1645547400000|2022-02-22 16:30:00|1359.28|1356.88|1362.05|1359.65|1365.75|1363.35|1358.13|1355.73|0
1645547700000|2022-02-22 16:35:00|1364.36|1361.96|1359.51|1357.11|1364.36|1361.96|1355.59|1353.19|0
1645548000000|2022-02-22 16:40:00|1359.97|1357.57|1361.59|1359.19|1364.82|1362.42|1358.13|1355.73|0
1645548300000|2022-02-22 16:45:00|1361.13|1358.73|1363.9|1361.5|1365.05|1362.65|1359.51|1357.11|0
1645548600000|2022-02-22 16:50:00|1364.13|1361.73|1353.74|1351.34|1369.21|1366.81|1352.82|1350.42|0
1645548900000|2022-02-22 16:55:00|1353.05|1350.65|1358.81|1356.41|1359.05|1356.65|1350.98|1348.58|0
1645549200000|2022-02-22 17:00:00|1358.46|1356.06|1360.89|1358.49|1364.12|1361.72|1357.2|1354.8|0
1645549500000|2022-02-22 17:05:00|1360.66|1358.26|1362.5|1360.1|1364.81|1362.41|1359.5|1357.1|0
1645549800000|2022-02-22 17:10:00|1362.74|1360.34|1356.5|1354.1|1362.74|1360.34|1355.12|1352.72|0
1645550100000|2022-02-22 17:15:00|1356.27|1353.87|1351.43|1349.03|1356.27|1353.87|1350.97|1348.57|0
1645550400000|2022-02-22 17:20:00|1351.54|1349.14|1351.2|1348.8|1356.61|1354.21|1350.85|1348.45|0
1645550700000|2022-02-22 17:25:00|1350.28|1347.88|1351.43|1349.03|1355.35|1352.95|1349.81|1347.41|0
1645551000000|2022-02-22 17:30:00|1351.2|1348.8|1346.59|1344.19|1352.81|1350.41|1346.13|1343.73|0
1645551300000|2022-02-22 17:35:00|1346.82|1344.42|1349.58|1347.18|1352.81|1350.41|1346.82|1344.42|0
1645551600000|2022-02-22 17:40:00|1349.69|1347.29|1347.31|1344.91|1349.81|1347.41|1345.66|1343.26|0
1645551900000|2022-02-22 17:45:00|1346.85|1344.45|1341.56|1339.16|1348.7|1346.3|1340.18|1337.78|0
1645552200000|2022-02-22 17:50:00|1341.79|1339.39|1342.01|1339.61|1345.7|1343.3|1341.56|1339.16|0
1645552500000|2022-02-22 17:55:00|1341.55|1339.15|1341.55|1339.15|1344.09|1341.69|1339.71|1337.31|0
1645552800000|2022-02-22 18:00:00|1341.78|1339.38|1340.17|1337.77|1343.85|1341.45|1336.95|1334.55|0
1645553100000|2022-02-22 18:05:00|1339.71|1337.31|1342.93|1340.53|1344.31|1341.91|1339.48|1337.08|0
1645553400000|2022-02-22 18:10:00|1343.04|1340.64|1343.16|1340.76|1347.08|1344.68|1342.93|1340.53|0
1645553700000|2022-02-22 18:15:00|1343.39|1340.99|1333.27|1330.87|1343.39|1340.99|1331.31|1328.91|0
1645554000000|2022-02-22 18:20:00|1333.38|1330.98|1337.28|1334.88|1338.78|1336.38|1332.81|1330.41|0
1645554300000|2022-02-22 18:25:00|1336.94|1334.54|1336.71|1334.31|1337.86|1335.46|1334.41|1332.01|0
1645554600000|2022-02-22 18:30:00|1336.02|1333.62|1337.86|1335.46|1339.7|1337.3|1334.18|1331.78|0
1645554900000|2022-02-22 18:35:00|1338.09|1335.69|1332.57|1330.17|1338.09|1335.69|1331.19|1328.79|0
1645555200000|2022-02-22 18:40:00|1333.72|1331.32|1328.2|1325.8|1336.02|1333.62|1327.51|1325.11|0
1645555500000|2022-02-22 18:45:00|1327.74|1325.34|1324.18|1321.78|1329.12|1326.72|1323.61|1321.21|0
1645555800000|2022-02-22 18:50:00|1324.07|1321.67|1319.04|1316.64|1324.53|1322.13|1318.81|1316.41|0
1645556100000|2022-02-22 18:55:00|1318.13|1315.73|1322.94|1320.54|1323.17|1320.77|1318.13|1315.73|0
1645556400000|2022-02-22 19:00:00|1322.71|1320.31|1318.12|1315.72|1322.71|1320.31|1318.12|1315.72|0
1645556700000|2022-02-22 19:05:00|1318.58|1316.18|1312.85|1310.45|1319.04|1316.64|1312.16|1309.76|0
1645557000000|2022-02-22 19:10:00|1313.08|1310.68|1319.49|1317.09|1320.41|1318.01|1309.87|1307.47|0
1645557300000|2022-02-22 19:15:00|1319.27|1316.87|1321.51|1319.11|1323.39|1320.99|1317.89|1315.49|0
1645557600000|2022-02-22 19:20:00|1321.74|1319.34|1316.01|1313.61|1326.33|1323.93|1311.65|1309.25|0
1645557900000|2022-02-22 19:25:00|1317.03|1314.63|1329.09|1326.69|1335.07|1332.67|1317.03|1314.63|0
1645558200000|2022-02-22 19:30:00|1330.24|1327.84|1332.07|1329.67|1340.82|1338.42|1324.15|1321.75|0
1645558500000|2022-02-22 19:35:00|1332.18|1329.78|1331.23|1328.83|1339.31|1336.91|1330.2|1327.8|0
1645558800000|2022-02-22 19:40:00|1331.35|1328.95|1325.71|1323.31|1335.49|1333.09|1324.56|1322.16|0
1645559100000|2022-02-22 19:45:00|1326.05|1323.65|1344.7|1342.3|1344.93|1342.53|1321.23|1318.83|0
1645559400000|2022-02-22 19:50:00|1345.85|1343.45|1353.03|1350.63|1357.87|1355.47|1343.32|1340.92|0
1645559700000|2022-02-22 19:55:00|1353.49|1351.09|1354.18|1351.78|1362.26|1359.86|1353.49|1351.09|0
1645560000000|2022-02-22 20:00:00|1356.95|1354.55|1370.81|1368.41|1370.81|1368.41|1354.87|1352.47|0
1645560300000|2022-02-22 20:05:00|1370.35|1367.95|1359.72|1357.32|1371.04|1368.64|1359.72|1357.32|0
1645560600000|2022-02-22 20:10:00|1361.1|1358.7|1365.26|1362.86|1370.69|1368.29|1361.1|1358.7|0
1645560900000|2022-02-22 20:15:00|1366.64|1364.24|1361.33|1358.93|1371.73|1369.33|1359.48|1357.08|0
1645561200000|2022-02-22 20:20:00|1360.17|1357.77|1356.71|1354.31|1365.03|1362.63|1353.25|1350.85|0
1645561500000|2022-02-22 20:25:00|1356.48|1354.08|1362.25|1359.85|1368.03|1365.63|1354.86|1352.46|0
1645561800000|2022-02-22 20:30:00|1361.79|1359.39|1359.25|1356.85|1361.79|1359.39|1352.79|1350.39|0
1645562100000|2022-02-22 20:35:00|1358.55|1356.15|1361.55|1359.15|1362.71|1360.31|1354.4|1352|0
1645562400000|2022-02-22 20:40:00|1361.79|1359.39|1349.55|1347.15|1362.48|1360.08|1347.71|1345.31|0
1645562700000|2022-02-22 20:45:00|1349.78|1347.38|1343.44|1341.04|1349.78|1347.38|1342.06|1339.66|0
1645563000000|2022-02-22 20:50:00|1334.81|1332.41|1332.51|1330.11|1337.57|1335.17|1329.06|1326.66|0
1645563300000|2022-02-22 20:55:00|1333.66|1331.26|1344.94|1342.54|1344.94|1342.54|1333.66|1331.26|0
1645563600000|2022-02-22 21:00:00|1343.33|1340.93|1359.93|1357.53|1359.93|1357.53|1343.33|1340.93|0
1645563900000|2022-02-22 21:05:00|1359.7|1357.3|1357.35|1354.95|1359.7|1357.3|1353.42|1351.02|0
1645564200000|2022-02-22 21:10:00|1357.12|1354.72|1356.3|1353.9|1357.12|1354.72|1355.03|1352.63|0
1645564500000|2022-02-22 21:15:00|1357.08|1354.28|1356.85|1354.05|1358.12|1355.32|1356.16|1353.36|0
1645564800000|2022-02-22 21:20:00|1356.62|1353.82|1354.31|1351.51|1356.85|1354.05|1354.31|1351.51|0
1645565100000|2022-02-22 21:25:00|1354.54|1351.74|1354.65|1351.85|1354.77|1351.97|1353.38|1350.58|0
1645565400000|2022-02-22 21:30:00|1354.53|1351.73|1354.76|1351.96|1355.23|1352.43|1353.38|1350.58|0
1645565700000|2022-02-22 21:35:00|1354.53|1351.73|1356.38|1353.58|1356.61|1353.81|1354.3|1351.5|0
1645566000000|2022-02-22 21:40:00|1356.61|1353.81|1359.62|1356.82|1359.85|1357.05|1356.38|1353.58|0
1645566300000|2022-02-22 21:45:00|1359.39|1356.59|1359.39|1356.59|1359.62|1356.82|1359.39|1356.59|0
1645566600000|2022-02-22 21:50:00|1359.62|1356.82|1353.48|1350.68|1359.62|1356.82|1351.75|1348.95|0
1645566900000|2022-02-22 21:55:00|1353.37|1350.57|1352.84|1350.04|1353.83|1351.03|1351.52|1348.72|0
1645567200000|2022-02-22 22:00:00|1353.16|1350.36|1353.39|1350.59|1353.79|1350.99|1353.02|1350.22|0
1645567500000|2022-02-22 22:05:00|1353.45|1350.65|1351.77|1348.97|1353.45|1350.65|1351.64|1348.84|0
1645567800000|2022-02-22 22:10:00|1351.8|1349|1351.43|1348.63|1351.87|1349.07|1351.43|1348.63|0
1645568100000|2022-02-22 22:15:00|1351.74|1348.94|1351.6|1348.8|1351.94|1349.14|1351.37|1348.57|0
1645568400000|2022-02-22 22:20:00|1351.8|1349|1351.94|1349.14|1351.94|1349.14|1351.8|1349|0
1645568700000|2022-02-22 22:25:00|1352|1349.2|1353.15|1350.35|1353.15|1350.35|1351.7|1348.9|0
1645569000000|2022-02-22 22:30:00|1353.08|1350.28|1352.54|1349.74|1353.21|1350.41|1352.33|1349.53|0
1645569300000|2022-02-22 22:35:00|1352.71|1349.91|1352.98|1350.18|1353.51|1350.71|1352.71|1349.91|0
1645569600000|2022-02-22 22:40:00|1352.94|1350.14|1352.94|1350.14|1353.01|1350.21|1352.9|1350.1|0
1645569900000|2022-02-22 22:45:00|1353.11|1350.31|1353.04|1350.24|1353.11|1350.31|1352.67|1349.87|0
1645570200000|2022-02-22 22:50:00|1352.94|1350.14|1353.04|1350.24|1353.21|1350.41|1352.84|1350.04|0
1645570500000|2022-02-22 22:55:00|1352.98|1350.18|1352.4|1349.6|1353|1350.2|1352.23|1349.43|0
1645570800000|2022-02-22 23:00:00|1353|1350.2|1357.16|1354.36|1358.21|1355.41|1352.66|1349.86|0
1645571100000|2022-02-22 23:05:00|1357.86|1355.06|1357.62|1354.82|1358.32|1355.52|1356.93|1354.13|0
1645571400000|2022-02-22 23:10:00|1357.98|1355.18|1357.28|1354.48|1359.47|1356.67|1357.05|1354.25|0
1645571700000|2022-02-22 23:15:00|1357.51|1354.71|1358.2|1355.4|1358.2|1355.4|1355.89|1353.09|0
1645572000000|2022-02-22 23:20:00|1357.74|1354.94|1358.43|1355.63|1358.43|1355.63|1356.58|1353.78|0
1645572300000|2022-02-22 23:25:00|1358.2|1355.4|1363.29|1360.49|1365.15|1362.35|1357.97|1355.17|0
1645572600000|2022-02-22 23:30:00|1363.52|1360.72|1361.44|1358.64|1364.1|1361.3|1360.75|1357.95|0
1645572900000|2022-02-22 23:35:00|1361.67|1358.87|1360.28|1357.48|1361.9|1359.1|1360.05|1357.25|0
1645573200000|2022-02-22 23:40:00|1360.51|1357.71|1363.98|1361.18|1364.09|1361.29|1360.28|1357.48|0
1645573500000|2022-02-22 23:45:00|1364.09|1361.29|1365.14|1362.34|1365.6|1362.8|1363.4|1360.6|0
1645573800000|2022-02-22 23:50:00|1365.37|1362.57|1365.14|1362.34|1366.76|1363.96|1364.56|1361.76|0
1645574100000|2022-02-22 23:55:00|1365.37|1362.57|1364.21|1361.41|1366.06|1363.26|1363.28|1360.48|0
1645574400000|2022-02-23 00:00:00|1364.55|1361.75|1364.78|1361.98|1365.37|1362.57|1363.51|1360.71|0
1645574700000|2022-02-23 00:05:00|1364.67|1361.87|1363.39|1360.59|1364.78|1361.98|1363.28|1360.48|0
1645575000000|2022-02-23 00:10:00|1363.28|1360.48|1363.16|1360.36|1363.62|1360.82|1362.12|1359.32|0
1645575300000|2022-02-23 00:15:00|1362.59|1359.79|1363.28|1360.48|1364.67|1361.87|1362.35|1359.55|0
1645575600000|2022-02-23 00:20:00|1363.51|1360.71|1363.05|1360.25|1364.21|1361.41|1362.58|1359.78|0
1645575900000|2022-02-23 00:25:00|1363.28|1360.48|1363.39|1360.59|1364.43|1361.63|1362.58|1359.78|0
1645576200000|2022-02-23 00:30:00|1363.51|1360.71|1364.2|1361.4|1364.43|1361.63|1361.89|1359.09|0
1645576500000|2022-02-23 00:35:00|1364.08|1361.28|1362.46|1359.66|1364.2|1361.4|1361.88|1359.08|0
1645576800000|2022-02-23 00:40:00|1362.58|1359.78|1362.11|1359.31|1362.81|1360.01|1361.88|1359.08|0
1645577100000|2022-02-23 00:45:00|1362.23|1359.43|1363.04|1360.24|1363.5|1360.7|1362.11|1359.31|0
1645577400000|2022-02-23 00:50:00|1363.27|1360.47|1363.04|1360.24|1363.27|1360.47|1362.34|1359.54|0
1645577700000|2022-02-23 00:55:00|1363.27|1360.47|1364.43|1361.63|1364.66|1361.86|1362.92|1360.12|0
1645578000000|2022-02-23 01:00:00|1364.66|1361.86|1364.19|1361.39|1364.66|1361.86|1362.34|1359.54|0
1645578300000|2022-02-23 01:05:00|1363.96|1361.16|1364.65|1361.85|1364.65|1361.85|1363.96|1361.16|0
1645578600000|2022-02-23 01:10:00|1364.53|1361.73|1364.65|1361.85|1364.65|1361.85|1364.19|1361.39|0
1645578900000|2022-02-23 01:15:00|1364.42|1361.62|1364.65|1361.85|1364.65|1361.85|1363.73|1360.93|0
1645579200000|2022-02-23 01:20:00|1364.42|1361.62|1364.19|1361.39|1364.65|1361.85|1364.19|1361.39|0
1645579500000|2022-02-23 01:25:00|1364.3|1361.5|1362.8|1360|1364.42|1361.62|1362.56|1359.76|0
1645579800000|2022-02-23 01:30:00|1362.56|1359.76|1356.31|1353.51|1362.56|1359.76|1352.85|1350.05|0
1645580100000|2022-02-23 01:35:00|1356.19|1353.39|1358.97|1356.17|1359.55|1356.75|1356.08|1353.28|0
1645580400000|2022-02-23 01:40:00|1359.43|1356.63|1357.35|1354.55|1359.78|1356.98|1355.04|1352.24|0
1645580700000|2022-02-23 01:45:00|1357.24|1354.44|1354.92|1352.12|1357.24|1354.44|1354.69|1351.89|0
1645581000000|2022-02-23 01:50:00|1355.15|1352.35|1355.15|1352.35|1356.31|1353.51|1353.07|1350.27|0
1645581300000|2022-02-23 01:55:00|1355.38|1352.58|1359.55|1356.75|1360.24|1357.44|1355.15|1352.35|0
1645581600000|2022-02-23 02:00:00|1359.43|1356.63|1361.4|1358.6|1362.2|1359.4|1358.85|1356.05|0
1645581900000|2022-02-23 02:05:00|1361.51|1358.71|1360.35|1357.55|1362.32|1359.52|1359.19|1356.39|0
1645582200000|2022-02-23 02:10:00|1360.24|1357.44|1359.89|1357.09|1361.28|1358.48|1359.55|1356.75|0
1645582500000|2022-02-23 02:15:00|1359.78|1356.98|1359.08|1356.28|1359.78|1356.98|1357.69|1354.89|0
1645582800000|2022-02-23 02:20:00|1359.31|1356.51|1358.62|1355.82|1360.01|1357.21|1358.04|1355.24|0
1645583100000|2022-02-23 02:25:00|1358.73|1355.93|1354.68|1351.88|1358.96|1356.16|1354.45|1351.65|0
1645583400000|2022-02-23 02:30:00|1354.56|1351.76|1355.38|1352.58|1356.88|1354.08|1354.22|1351.42|0
1645583700000|2022-02-23 02:35:00|1355.61|1352.81|1353.76|1350.96|1355.95|1353.15|1353.52|1350.72|0
1645584000000|2022-02-23 02:40:00|1353.87|1351.07|1355.37|1352.57|1355.95|1353.15|1352.37|1349.57|0
1645584300000|2022-02-23 02:45:00|1355.14|1352.34|1353.52|1350.72|1355.37|1352.57|1352.6|1349.8|0
1645584600000|2022-02-23 02:50:00|1353.63|1350.83|1355.02|1352.22|1355.14|1352.34|1353.63|1350.83|0
1645584900000|2022-02-23 02:55:00|1354.79|1351.99|1354.44|1351.64|1355.83|1353.03|1354.09|1351.29|0
1645585200000|2022-02-23 03:00:00|1354.67|1351.87|1355.25|1352.45|1355.37|1352.57|1353.05|1350.25|0
1645585500000|2022-02-23 03:05:00|1355.37|1352.57|1354.44|1351.64|1355.37|1352.57|1353.98|1351.18|0
1645585800000|2022-02-23 03:10:00|1354.32|1351.52|1352.13|1349.33|1354.44|1351.64|1351.08|1348.28|0
1645586100000|2022-02-23 03:15:00|1352.24|1349.44|1354.32|1351.52|1355.36|1352.56|1352.13|1349.33|0
1645586400000|2022-02-23 03:20:00|1354.44|1351.64|1356.29|1353.49|1356.52|1353.72|1354.44|1351.64|0
1645586700000|2022-02-23 03:25:00|1356.52|1353.72|1358.37|1355.57|1358.83|1356.03|1356.29|1353.49|0
1645587000000|2022-02-23 03:30:00|1358.83|1356.03|1359.29|1356.49|1360.45|1357.65|1358.6|1355.8|0
1645587300000|2022-02-23 03:35:00|1359.52|1356.72|1357.67|1354.87|1359.87|1357.07|1357.44|1354.64|0
1645587600000|2022-02-23 03:40:00|1357.44|1354.64|1356.39|1353.59|1358.13|1355.33|1356.28|1353.48|0
1645587900000|2022-02-23 03:45:00|1356.28|1353.48|1357.67|1354.87|1358.13|1355.33|1356.28|1353.48|0
1645588200000|2022-02-23 03:50:00|1357.44|1354.64|1357.67|1354.87|1357.78|1354.98|1356.28|1353.48|0
1645588500000|2022-02-23 03:55:00|1357.9|1355.1|1360.79|1357.99|1360.91|1358.11|1357.9|1355.1|0
1645588800000|2022-02-23 04:00:00|1360.67|1357.87|1360.44|1357.64|1360.91|1358.11|1360.44|1357.64|0
1645589100000|2022-02-23 04:05:00|1360.67|1357.87|1360.44|1357.64|1360.67|1357.87|1360.44|1357.64|0
1645589400000|2022-02-23 04:10:00|1360.55|1357.75|1361.36|1358.56|1361.6|1358.8|1360.44|1357.64|0
1645589700000|2022-02-23 04:15:00|1361.6|1358.8|1361.36|1358.56|1361.6|1358.8|1360.9|1358.1|0
1645590000000|2022-02-23 04:20:00|1361.6|1358.8|1361.36|1358.56|1361.6|1358.8|1360.44|1357.64|0
1645590300000|2022-02-23 04:25:00|1361.59|1358.79|1359.51|1356.71|1361.59|1358.79|1358.81|1356.01|0
1645590600000|2022-02-23 04:30:00|1359.62|1356.82|1361.47|1358.67|1361.59|1358.79|1359.62|1356.82|0
1645590900000|2022-02-23 04:35:00|1361.59|1358.79|1361.36|1358.56|1361.59|1358.79|1360.66|1357.86|0
1645591200000|2022-02-23 04:40:00|1361.59|1358.79|1361.36|1358.56|1361.59|1358.79|1360.89|1358.09|0
1645591500000|2022-02-23 04:45:00|1361.59|1358.79|1363.67|1360.87|1363.67|1360.87|1361.36|1358.56|0
1645591800000|2022-02-23 04:50:00|1363.55|1360.75|1364.13|1361.33|1364.37|1361.57|1363.44|1360.64|0
1645592100000|2022-02-23 04:55:00|1364.36|1361.56|1364.13|1361.33|1364.36|1361.56|1363.9|1361.1|0
1645592400000|2022-02-23 05:00:00|1363.9|1361.1|1364.13|1361.33|1364.36|1361.56|1363.67|1360.87|0
1645592700000|2022-02-23 05:05:00|1363.9|1361.1|1364.36|1361.56|1364.36|1361.56|1363.9|1361.1|0
1645593000000|2022-02-23 05:10:00|1363.9|1361.1|1363.66|1360.86|1364.13|1361.33|1363.43|1360.63|0
1645593300000|2022-02-23 05:15:00|1363.43|1360.63|1363.2|1360.4|1363.9|1361.1|1363.2|1360.4|0
1645593600000|2022-02-23 05:20:00|1363.43|1360.63|1362.97|1360.17|1363.66|1360.86|1362.73|1359.93|0
1645593900000|2022-02-23 05:25:00|1363.08|1360.28|1363.89|1361.09|1364.35|1361.55|1362.27|1359.47|0
1645594200000|2022-02-23 05:30:00|1363.77|1360.97|1362.27|1359.47|1366.9|1364.1|1361.81|1359.01|0
1645594500000|2022-02-23 05:35:00|1362.04|1359.24|1360.88|1358.08|1362.5|1359.7|1360.88|1358.08|0
1645594800000|2022-02-23 05:40:00|1360.65|1357.85|1360.64|1357.84|1361.8|1359|1360.41|1357.61|0
1645595100000|2022-02-23 05:45:00|1360.88|1358.08|1361.34|1358.54|1361.57|1358.77|1359.95|1357.15|0
1645595400000|2022-02-23 05:50:00|1361.11|1358.31|1360.29|1357.49|1362.03|1359.23|1360.18|1357.38|0
1645595700000|2022-02-23 05:55:00|1360.18|1357.38|1360.87|1358.07|1361.8|1359|1359.95|1357.15|0
1645596000000|2022-02-23 06:00:00|1360.75|1357.95|1362.03|1359.23|1365.5|1362.7|1360.64|1357.84|0
1645596300000|2022-02-23 06:05:00|1362.27|1359.47|1362.26|1359.46|1363.42|1360.62|1362.03|1359.23|0
1645596600000|2022-02-23 06:10:00|1362.38|1359.58|1364.81|1362.01|1365.62|1362.82|1362.03|1359.23|0
1645596900000|2022-02-23 06:15:00|1365.04|1362.24|1364.69|1361.89|1365.27|1362.47|1364.12|1361.32|0
1645597200000|2022-02-23 06:20:00|1364.46|1361.66|1360.18|1357.38|1364.58|1361.78|1359.94|1357.14|0
1645597500000|2022-02-23 06:25:00|1360.29|1357.49|1360.41|1357.61|1360.87|1358.07|1358.79|1355.99|0
1645597800000|2022-02-23 06:30:00|1360.64|1357.84|1358.32|1355.52|1360.64|1357.84|1358.09|1355.29|0
1645598100000|2022-02-23 06:35:00|1358.43|1355.63|1359.48|1356.68|1360.4|1357.6|1358.32|1355.52|0
1645598400000|2022-02-23 06:40:00|1359.25|1356.45|1358.55|1355.75|1359.36|1356.56|1358.09|1355.29|0
1645598700000|2022-02-23 06:45:00|1358.78|1355.98|1361.56|1358.76|1361.56|1358.76|1358.55|1355.75|0
1645599000000|2022-02-23 06:50:00|1361.67|1358.87|1361.79|1358.99|1363.18|1360.38|1361.09|1358.29|0
1645599300000|2022-02-23 06:55:00|1362.02|1359.22|1356.8|1354|1362.25|1359.45|1356.46|1353.66|0
1645599600000|2022-02-23 07:00:00|1356.23|1353.43|1352.99|1350.19|1358.08|1355.28|1352.99|1350.19|0
1645599900000|2022-02-23 07:05:00|1353.22|1350.42|1356.46|1353.66|1356.57|1353.77|1352.29|1349.49|0
1645600200000|2022-02-23 07:10:00|1356.34|1353.54|1356.34|1353.54|1359.12|1356.32|1355.53|1352.73|0
1645600500000|2022-02-23 07:15:00|1356.23|1353.43|1357.15|1354.35|1358.54|1355.74|1355.07|1352.27|0
1645600800000|2022-02-23 07:20:00|1356.69|1353.89|1356.45|1353.65|1356.69|1353.89|1355.07|1352.27|0
1645601100000|2022-02-23 07:25:00|1356.8|1354|1358.3|1355.5|1360.62|1357.82|1356.45|1353.65|0
1645601400000|2022-02-23 07:30:00|1358.54|1355.74|1362.54|1359.74|1364.16|1361.36|1358.3|1355.5|0
1645601700000|2022-02-23 07:35:00|1363.01|1360.21|1365.09|1362.29|1365.09|1362.29|1361.26|1358.46|0
1645602000000|2022-02-23 07:40:00|1365.55|1362.75|1364.73|1361.93|1366.48|1363.68|1364.04|1361.24|0
1645602300000|2022-02-23 07:45:00|1364.85|1362.05|1362.54|1359.74|1364.85|1362.05|1361.84|1359.04|0
1645602600000|2022-02-23 07:50:00|1362.77|1359.97|1362.77|1359.97|1363.93|1361.13|1361.38|1358.58|0
1645602900000|2022-02-23 07:55:00|1363.23|1360.43|1363.23|1360.43|1364.62|1361.82|1361.03|1358.23|0
1645603200000|2022-02-23 08:00:00|1364.16|1361.36|1369.02|1366.22|1369.25|1366.45|1359.53|1356.73|0
1645603500000|2022-02-23 08:05:00|1368.52|1366.12|1369.22|1366.82|1369.45|1367.05|1366.45|1364.05|0
1645603800000|2022-02-23 08:10:00|1369.45|1367.05|1373.63|1371.23|1374.32|1371.92|1369.22|1366.82|0
1645604100000|2022-02-23 08:15:00|1373.86|1371.46|1373.39|1370.99|1374.09|1371.69|1371.31|1368.91|0
1645604400000|2022-02-23 08:20:00|1373.16|1370.76|1374.32|1371.92|1374.32|1371.92|1371.54|1369.14|0
1645604700000|2022-02-23 08:25:00|1373.86|1371.46|1372.83|1370.43|1374.32|1371.92|1372|1369.6|0
1645605000000|2022-02-23 08:30:00|1372.95|1370.55|1373.41|1371.01|1373.41|1371.01|1367.85|1365.45|0
1645605300000|2022-02-23 08:35:00|1373.18|1370.78|1373.52|1371.12|1373.64|1371.24|1372.36|1369.96|0
1645605600000|2022-02-23 08:40:00|1373.29|1370.89|1373.18|1370.78|1373.64|1371.24|1372.59|1370.19|0
1645605900000|2022-02-23 08:45:00|1373.41|1371.01|1373.17|1370.77|1373.64|1371.24|1371.9|1369.5|0
1645606200000|2022-02-23 08:50:00|1372.94|1370.54|1371.78|1369.38|1375.96|1373.56|1371.09|1368.69|0
1645606500000|2022-02-23 08:55:00|1372.01|1369.61|1375.26|1372.86|1375.26|1372.86|1369.7|1367.3|0
1645606800000|2022-02-23 09:00:00|1375.95|1373.55|1376.42|1374.02|1376.42|1374.02|1374.56|1372.16|0
1645607100000|2022-02-23 09:05:00|1376.19|1373.79|1375.72|1373.32|1376.42|1374.02|1374.56|1372.16|0
1645607400000|2022-02-23 09:10:00|1375.95|1373.55|1379.89|1377.49|1380.36|1377.96|1375.72|1373.32|0
1645607700000|2022-02-23 09:15:00|1380.13|1377.73|1380.7|1378.3|1381.29|1378.89|1378.97|1376.57|0
1645608000000|2022-02-23 09:20:00|1380.59|1378.19|1380.12|1377.72|1381.05|1378.65|1378.73|1376.33|0
1645608300000|2022-02-23 09:25:00|1379.77|1377.37|1380.12|1377.72|1381.28|1378.88|1378.73|1376.33|0
1645608600000|2022-02-23 09:30:00|1380|1377.6|1382.12|1379.72|1383.05|1380.65|1379.66|1377.26|0
1645608900000|2022-02-23 09:35:00|1382.59|1380.19|1380.03|1377.63|1382.59|1380.19|1380.03|1377.63|0
1645609200000|2022-02-23 09:40:00|1380.26|1377.86|1381.65|1379.25|1383.51|1381.11|1380.03|1377.63|0
1645609500000|2022-02-23 09:45:00|1382.12|1379.72|1382.81|1380.41|1382.82|1380.42|1380.49|1378.09|0
1645609800000|2022-02-23 09:50:00|1382.69|1380.29|1377.94|1375.54|1383.51|1381.11|1377.71|1375.31|0
1645610100000|2022-02-23 09:55:00|1378.17|1375.77|1373.51|1371.11|1379.21|1376.81|1372.82|1370.42|0
1645610400000|2022-02-23 10:00:00|1374.21|1371.81|1376.06|1373.66|1376.29|1373.89|1373.28|1370.88|0
1645610700000|2022-02-23 10:05:00|1375.83|1373.43|1370.96|1368.56|1376.53|1374.13|1370.84|1368.44|0
1645611000000|2022-02-23 10:10:00|1371.07|1368.67|1368.41|1366.01|1371.07|1368.67|1367.02|1364.62|0
1645611300000|2022-02-23 10:15:00|1368.75|1366.35|1371.42|1369.02|1371.42|1369.02|1367.49|1365.09|0
1645611600000|2022-02-23 10:20:00|1371.65|1369.25|1373.51|1371.11|1373.74|1371.34|1371.42|1369.02|0
1645611900000|2022-02-23 10:25:00|1373.39|1370.99|1372.92|1370.52|1374.67|1372.27|1372.23|1369.83|0
1645612200000|2022-02-23 10:30:00|1372.81|1370.41|1373.38|1370.98|1374.2|1371.8|1371.65|1369.25|0
1645612500000|2022-02-23 10:35:00|1373.27|1370.87|1372.69|1370.29|1373.73|1371.33|1371.76|1369.36|0
1645612800000|2022-02-23 10:40:00|1372.81|1370.41|1374.2|1371.8|1376.05|1373.65|1372.81|1370.41|0
1645613100000|2022-02-23 10:45:00|1373.73|1371.33|1365.16|1362.76|1373.96|1371.56|1364.7|1362.3|0
1645613400000|2022-02-23 10:50:00|1365.39|1362.99|1367.71|1365.31|1367.71|1365.31|1364.93|1362.53|0
1645613700000|2022-02-23 10:55:00|1367.47|1365.07|1370.72|1368.32|1370.72|1368.32|1367.24|1364.84|0
1645614000000|2022-02-23 11:00:00|1370.48|1368.08|1370.02|1367.62|1371.29|1368.89|1368.17|1365.77|0
1645614300000|2022-02-23 11:05:00|1370.48|1368.08|1370.25|1367.85|1371.52|1369.12|1367.81|1365.41|0
1645614600000|2022-02-23 11:10:00|1370.36|1367.96|1366.88|1364.48|1371.87|1369.47|1365.96|1363.56|0
1645614900000|2022-02-23 11:15:00|1367.01|1364.61|1365.38|1362.98|1368.16|1365.76|1364.92|1362.52|0
1645615200000|2022-02-23 11:20:00|1365.15|1362.75|1365.15|1362.75|1366.31|1363.91|1362.25|1359.85|0
1645615500000|2022-02-23 11:25:00|1366.08|1363.68|1366.54|1364.14|1367.23|1364.83|1364.92|1362.52|0
1645615800000|2022-02-23 11:30:00|1366.31|1363.91|1367.46|1365.06|1367.7|1365.3|1366.19|1363.79|0
1645616100000|2022-02-23 11:35:00|1367.23|1364.83|1364.22|1361.82|1368.16|1365.76|1363.53|1361.13|0
1645616400000|2022-02-23 11:40:00|1364.45|1362.05|1363.76|1361.36|1365.84|1363.44|1363.52|1361.12|0
1645616700000|2022-02-23 11:45:00|1363.52|1361.12|1360.98|1358.58|1364.45|1362.05|1360.74|1358.34|0
1645617000000|2022-02-23 11:50:00|1360.86|1358.46|1362.47|1360.07|1363.98|1361.58|1360.74|1358.34|0
1645617300000|2022-02-23 11:55:00|1362.59|1360.19|1357.27|1354.87|1363.29|1360.89|1356.23|1353.83|0
1645617600000|2022-02-23 12:00:00|1357.15|1354.75|1360.97|1358.57|1361.67|1359.27|1356.58|1354.18|0
1645617900000|2022-02-23 12:05:00|1361.2|1358.8|1363.98|1361.58|1364.67|1362.27|1361.2|1358.8|0
1645618200000|2022-02-23 12:10:00|1364.21|1361.81|1366.17|1363.77|1366.76|1364.36|1362.82|1360.42|0
1645618500000|2022-02-23 12:15:00|1366.29|1363.89|1366.38|1363.98|1366.85|1364.45|1365.69|1363.29|0
1645618800000|2022-02-23 12:20:00|1366.61|1364.21|1367.88|1365.48|1368|1365.6|1366.15|1363.75|0
1645619100000|2022-02-23 12:25:00|1367.77|1365.37|1368|1365.6|1368|1365.6|1367.08|1364.68|0
1645619400000|2022-02-23 12:30:00|1367.77|1365.37|1370.32|1367.92|1371.01|1368.61|1367.18|1364.78|0
1645619700000|2022-02-23 12:35:00|1369.85|1367.45|1372.63|1370.23|1373.56|1371.16|1369.85|1367.45|0
1645620000000|2022-02-23 12:40:00|1372.4|1370|1372.4|1370|1373.79|1371.39|1372.17|1369.77|0
1645620300000|2022-02-23 12:45:00|1372.51|1370.11|1370.19|1367.79|1372.63|1370.23|1370.08|1367.68|0
1645620600000|2022-02-23 12:50:00|1370.31|1367.91|1373.55|1371.15|1374.02|1371.62|1370.19|1367.79|0
1645620900000|2022-02-23 12:55:00|1373.79|1371.39|1372.86|1370.46|1374.02|1371.62|1372.86|1370.46|0
1645621200000|2022-02-23 13:00:00|1372.39|1369.99|1373.32|1370.92|1374.02|1371.62|1371.93|1369.53|0
1645621500000|2022-02-23 13:05:00|1373.09|1370.69|1375.87|1373.47|1376.33|1373.93|1373.09|1370.69|0
1645621800000|2022-02-23 13:10:00|1375.64|1373.24|1373.32|1370.92|1375.75|1373.35|1372.85|1370.45|0
1645622100000|2022-02-23 13:15:00|1373.55|1371.15|1373.55|1371.15|1374.24|1371.84|1372.85|1370.45|0
1645622400000|2022-02-23 13:20:00|1373.78|1371.38|1369.61|1367.21|1374.47|1372.07|1368.91|1366.51|0
1645622700000|2022-02-23 13:25:00|1369.95|1367.55|1369.25|1366.85|1370.76|1368.36|1368.45|1366.05|0
1645623000000|2022-02-23 13:30:00|1369.37|1366.97|1365.2|1362.8|1370.3|1367.9|1365.2|1362.8|0
1645623300000|2022-02-23 13:35:00|1365.43|1363.03|1367.52|1365.12|1368.21|1365.81|1364.97|1362.57|0
1645623600000|2022-02-23 13:40:00|1367.4|1365|1367.28|1364.88|1368.21|1365.81|1365.9|1363.5|0
1645623900000|2022-02-23 13:45:00|1367.4|1365|1368.45|1366.05|1369.14|1366.74|1367.28|1364.88|0
1645624200000|2022-02-23 13:50:00|1368.22|1365.82|1371.23|1368.83|1371.23|1368.83|1366.83|1364.43|0
1645624500000|2022-02-23 13:55:00|1371|1368.6|1372.62|1370.22|1373.55|1371.15|1371|1368.6|0
1645624800000|2022-02-23 14:00:00|1372.86|1370.46|1371.52|1369.12|1373.55|1371.15|1370.43|1368.03|0
1645625100000|2022-02-23 14:05:00|1371.28|1368.88|1371.28|1368.88|1371.75|1369.35|1369.43|1367.03|0
1645625400000|2022-02-23 14:10:00|1371.05|1368.65|1371.28|1368.88|1371.98|1369.58|1370.35|1367.95|0
1645625700000|2022-02-23 14:15:00|1371.51|1369.11|1371.28|1368.88|1374.64|1372.24|1371.28|1368.88|0
1645626000000|2022-02-23 14:20:00|1371.51|1369.11|1372.9|1370.5|1372.9|1370.5|1369.66|1367.26|0
1645626300000|2022-02-23 14:25:00|1372.67|1370.27|1368.49|1366.09|1372.67|1370.27|1368.03|1365.63|0
1645626600000|2022-02-23 14:30:00|1369.19|1366.79|1371.97|1369.57|1373.83|1371.43|1366.18|1363.78|0
1645626900000|2022-02-23 14:35:00|1371.74|1369.34|1372.42|1370.02|1374.27|1371.87|1363.16|1360.76|0
1645627200000|2022-02-23 14:40:00|1371.72|1369.32|1365.7|1363.3|1374.04|1371.64|1363.61|1361.21|0
1645627500000|2022-02-23 14:45:00|1367.78|1365.38|1366.85|1364.45|1372.88|1370.48|1366.62|1364.22|0
1645627800000|2022-02-23 14:50:00|1367.32|1364.92|1354.36|1351.96|1367.78|1365.38|1354.36|1351.96|0
1645628100000|2022-02-23 14:55:00|1354.59|1352.19|1354.58|1352.18|1360.83|1358.43|1354.36|1351.96|0
1645628400000|2022-02-23 15:00:00|1354.93|1352.53|1349.96|1347.56|1354.93|1352.53|1345.11|1342.71|0
1645628700000|2022-02-23 15:05:00|1350.66|1348.26|1342.11|1339.71|1350.66|1348.26|1339.8|1337.4|0
1645629000000|2022-02-23 15:10:00|1342.34|1339.94|1346.95|1344.55|1348.11|1345.71|1340.49|1338.09|0
1645629300000|2022-02-23 15:15:00|1346.49|1344.09|1339.79|1337.39|1346.49|1344.09|1338.18|1335.78|0
1645629600000|2022-02-23 15:20:00|1339.44|1337.04|1335.64|1333.24|1344.98|1342.58|1334.72|1332.32|0
1645629900000|2022-02-23 15:25:00|1336.1|1333.7|1329.06|1326.66|1336.79|1334.39|1326.88|1324.48|0
1645630200000|2022-02-23 15:30:00|1328.49|1326.09|1331.84|1329.44|1332.99|1330.59|1323.86|1321.46|0
1645630500000|2022-02-23 15:35:00|1331.61|1329.21|1335.76|1333.36|1339.44|1337.04|1331.38|1328.98|0
1645630800000|2022-02-23 15:40:00|1335.29|1332.89|1328.84|1326.44|1336.22|1333.82|1327|1324.6|0
1645631100000|2022-02-23 15:45:00|1328.38|1325.98|1327.11|1324.71|1332.3|1329.9|1326.31|1323.91|0
1645631400000|2022-02-23 15:50:00|1327|1324.6|1328.15|1325.75|1331.6|1329.2|1326.31|1323.91|0
1645631700000|2022-02-23 15:55:00|1328.38|1325.98|1327.92|1325.52|1332.17|1329.77|1324.01|1321.61|0
1645632000000|2022-02-23 16:00:00|1327.69|1325.29|1322.62|1320.22|1330.22|1327.82|1319.63|1317.23|0
1645632300000|2022-02-23 16:05:00|1321.93|1319.53|1318.94|1316.54|1322.85|1320.45|1315.72|1313.32|0
1645632600000|2022-02-23 16:10:00|1318.71|1316.31|1320.55|1318.15|1321.24|1318.84|1316.52|1314.12|0
1645632900000|2022-02-23 16:15:00|1319.4|1317|1318.48|1316.08|1319.63|1317.23|1314.11|1311.71|0
1645633200000|2022-02-23 16:20:00|1318.02|1315.62|1318.94|1316.54|1320.55|1318.15|1316.64|1314.24|0
1645633500000|2022-02-23 16:25:00|1318.25|1315.85|1317.33|1314.93|1322.39|1319.99|1316.87|1314.47|0
1645633800000|2022-02-23 16:30:00|1318.25|1315.85|1321.69|1319.29|1326.41|1324.01|1314.57|1312.17|0
1645634100000|2022-02-23 16:35:00|1322.15|1319.75|1324.68|1322.28|1328.83|1326.43|1319.16|1316.76|0
1645634400000|2022-02-23 16:40:00|1324.45|1322.05|1321.46|1319.06|1327.91|1325.51|1320.77|1318.37|0
1645634700000|2022-02-23 16:45:00|1321|1318.6|1327.21|1324.81|1327.21|1324.81|1319.5|1317.1|0
1645635000000|2022-02-23 16:50:00|1327.44|1325.04|1332.05|1329.65|1333.89|1331.49|1324.68|1322.28|0
1645635300000|2022-02-23 16:55:00|1332.28|1329.88|1333.64|1331.24|1336.42|1334.02|1331.68|1329.28|0
1645635600000|2022-02-23 17:00:00|1333.76|1331.36|1332.14|1329.74|1334.22|1331.82|1328|1325.6|0
1645635900000|2022-02-23 17:05:00|1332.37|1329.97|1334.21|1331.81|1334.21|1331.81|1329.6|1327.2|0
1645636200000|2022-02-23 17:10:00|1334.44|1332.04|1331.44|1329.04|1337.44|1335.04|1330.52|1328.12|0
1645636500000|2022-02-23 17:15:00|1331.21|1328.81|1342.28|1339.88|1342.39|1339.99|1331.21|1328.81|0
1645636800000|2022-02-23 17:20:00|1342.05|1339.65|1343.9|1341.5|1344.82|1342.42|1340.66|1338.26|0
1645637100000|2022-02-23 17:25:00|1343.66|1341.26|1345.28|1342.88|1345.74|1343.34|1342.28|1339.88|0
1645637400000|2022-02-23 17:30:00|1345.74|1343.34|1338.58|1336.18|1346.43|1344.03|1338.58|1336.18|0
1645637700000|2022-02-23 17:35:00|1338.81|1336.41|1334.43|1332.03|1339.04|1336.64|1333.51|1331.11|0
1645638000000|2022-02-23 17:40:00|1334.89|1332.49|1337.2|1334.8|1337.66|1335.26|1332.82|1330.42|0
1645638300000|2022-02-23 17:45:00|1337.08|1334.68|1332.81|1330.41|1338.81|1336.41|1332.46|1330.06|0
1645638600000|2022-02-23 17:50:00|1333.38|1330.98|1325.21|1322.81|1333.5|1331.1|1324.06|1321.66|0
1645638900000|2022-02-23 17:55:00|1325.67|1323.27|1325.21|1322.81|1326.82|1324.42|1322.67|1320.27|0
1645639200000|2022-02-23 18:00:00|1325.67|1323.27|1321.06|1318.66|1325.67|1323.27|1320.83|1318.43|0
1645639500000|2022-02-23 18:05:00|1321.29|1318.89|1319.22|1316.82|1322.78|1320.38|1317.15|1314.75|0
1645639800000|2022-02-23 18:10:00|1319.68|1317.28|1308.18|1305.78|1320.14|1317.74|1307.37|1304.97|0
1645640100000|2022-02-23 18:15:00|1307.72|1305.32|1312.22|1309.82|1313.14|1310.74|1305.08|1302.68|0
1645640400000|2022-02-23 18:20:00|1311.76|1309.36|1309|1306.6|1312.91|1310.51|1306.71|1304.31|0
1645640700000|2022-02-23 18:25:00|1309.92|1307.52|1304.64|1302.24|1312.45|1310.05|1304.18|1301.78|0
1645641000000|2022-02-23 18:30:00|1305.1|1302.7|1299.82|1297.42|1307.16|1304.76|1299.59|1297.19|0
1645641300000|2022-02-23 18:35:00|1300.05|1297.65|1309.23|1306.83|1310.38|1307.98|1299.36|1296.96|0
1645641600000|2022-02-23 18:40:00|1309.69|1307.29|1310.14|1307.74|1311.52|1309.12|1307.39|1304.99|0
1645641900000|2022-02-23 18:45:00|1310.83|1308.43|1316.08|1313.68|1318.4|1316|1309.23|1306.83|0
1645642200000|2022-02-23 18:50:00|1316.31|1313.91|1305.28|1302.88|1316.31|1313.91|1303.21|1300.81|0
1645642500000|2022-02-23 18:55:00|1305.51|1303.11|1308.49|1306.09|1309.41|1307.01|1303.44|1301.04|0
1645642800000|2022-02-23 19:00:00|1308.26|1305.86|1301.6|1299.2|1312.4|1310|1299.53|1297.13|0
1645643100000|2022-02-23 19:05:00|1301.83|1299.43|1306|1303.6|1309.33|1306.93|1300.33|1297.93|0
1645643400000|2022-02-23 19:10:00|1306.23|1303.83|1304.62|1302.22|1310.83|1308.43|1303.02|1300.62|0
1645643700000|2022-02-23 19:15:00|1304.04|1301.64|1305.19|1302.79|1308.3|1305.9|1299.11|1296.71|0
1645644000000|2022-02-23 19:20:00|1304.62|1302.22|1294.3|1291.9|1306.92|1304.52|1293.84|1291.44|0
1645644300000|2022-02-23 19:25:00|1294.53|1292.13|1292.51|1290.11|1295.44|1293.04|1290.67|1288.27|0
1645644600000|2022-02-23 19:30:00|1294.11|1291.71|1290.9|1288.5|1295.71|1293.31|1289.18|1286.78|0
1645644900000|2022-02-23 19:35:00|1291.13|1288.73|1291.47|1289.07|1294.11|1291.71|1290.9|1288.5|0
1645645200000|2022-02-23 19:40:00|1290.9|1288.5|1283.42|1281.02|1291.13|1288.73|1280.14|1277.74|0
1645645500000|2022-02-23 19:45:00|1283.19|1280.79|1287.06|1284.66|1291.64|1289.24|1282.74|1280.34|0
1645645800000|2022-02-23 19:50:00|1285.92|1283.52|1284.09|1281.69|1290.03|1287.63|1283.86|1281.46|0
1645646100000|2022-02-23 19:55:00|1284.31|1281.91|1285.67|1283.27|1289.57|1287.17|1282.48|1280.08|0
1645646400000|2022-02-23 20:00:00|1285.55|1283.15|1278.58|1276.18|1287.04|1284.64|1277.43|1275.03|0
1645646700000|2022-02-23 20:05:00|1278.35|1275.95|1276.52|1274.12|1282.23|1279.83|1274.69|1272.29|0
1645647000000|2022-02-23 20:10:00|1276.29|1273.89|1277.85|1275.45|1278.53|1276.13|1272.6|1270.2|0
1645647300000|2022-02-23 20:15:00|1276.93|1274.53|1276.7|1274.3|1282.99|1280.59|1276.02|1273.62|0
1645647600000|2022-02-23 20:20:00|1276.59|1274.19|1279.22|1276.82|1279.78|1277.38|1274.19|1271.79|0
1645647900000|2022-02-23 20:25:00|1278.99|1276.59|1286.06|1283.66|1287.66|1285.26|1277.16|1274.76|0
1645648200000|2022-02-23 20:30:00|1284|1281.6|1281.82|1279.42|1287.43|1285.03|1277.59|1275.19|0
1645648500000|2022-02-23 20:35:00|1282.05|1279.65|1273.94|1271.54|1284.23|1281.83|1273.94|1271.54|0
1645648800000|2022-02-23 20:40:00|1273.82|1271.42|1273.63|1271.23|1278.51|1276.11|1273.48|1271.08|0
1645649100000|2022-02-23 20:45:00|1273.52|1271.12|1269.07|1266.67|1277.51|1275.11|1269.07|1266.67|0
1645649400000|2022-02-23 20:50:00|1268.96|1266.56|1268.06|1265.66|1275.12|1272.72|1265.76|1263.36|0
1645649700000|2022-02-23 20:55:00|1268.29|1265.89|1272.39|1269.99|1273.53|1271.13|1266.24|1263.84|0
1645650000000|2022-02-23 21:00:00|1272.62|1270.22|1273.53|1271.13|1275.82|1273.42|1271.02|1268.62|0
1645650300000|2022-02-23 21:05:00|1274.22|1271.82|1273.76|1271.36|1275.81|1273.41|1273.76|1271.36|0
1645650600000|2022-02-23 21:10:00|1273.53|1271.13|1273.35|1270.95|1275.86|1273.46|1271.75|1269.35|0
1645650900000|2022-02-23 21:15:00|1273.55|1270.75|1273.09|1270.29|1274.46|1271.66|1272.86|1270.06|0
1645651200000|2022-02-23 21:20:00|1272.86|1270.06|1273.55|1270.75|1273.77|1270.97|1272.18|1269.38|0
1645651500000|2022-02-23 21:25:00|1273.65|1270.85|1272.28|1269.48|1274.11|1271.31|1271.49|1268.69|0
1645651800000|2022-02-23 21:30:00|1272.18|1269.38|1270.35|1267.55|1272.18|1269.38|1270.35|1267.55|0
1645652100000|2022-02-23 21:35:00|1270.12|1267.32|1272.05|1269.25|1272.97|1270.17|1268.07|1265.27|0
1645652400000|2022-02-23 21:40:00|1272.17|1269.37|1266.93|1264.13|1272.28|1269.48|1263.29|1260.49|0
1645652700000|2022-02-23 21:45:00|1267.16|1264.36|1268.3|1265.5|1269.77|1266.97|1267.16|1264.36|0
1645653000000|2022-02-23 21:50:00|1268.52|1265.72|1267.15|1264.35|1268.75|1265.95|1265.44|1262.64|0
1645653300000|2022-02-23 21:55:00|1267.04|1264.24|1265.67|1262.87|1267.15|1264.35|1264.19|1261.39|0
1645653600000|2022-02-23 22:00:00|1265.6|1262.8|1265.66|1262.86|1265.83|1263.03|1265.09|1262.29|0
1645653900000|2022-02-23 22:05:00|1265.63|1262.83|1265.39|1262.59|1265.95|1263.15|1265.36|1262.56|0
1645654200000|2022-02-23 22:10:00|1265.36|1262.56|1265.39|1262.59|1265.88|1263.08|1265.03|1262.23|0
1645654500000|2022-02-23 22:15:00|1265.33|1262.53|1265.29|1262.49|1265.59|1262.79|1265.03|1262.23|0
1645654800000|2022-02-23 22:20:00|1265.26|1262.46|1264.76|1261.96|1265.26|1262.46|1264.69|1261.89|0
1645655100000|2022-02-23 22:25:00|1264.72|1261.92|1264.06|1261.26|1265.02|1262.22|1264.06|1261.26|0
1645655400000|2022-02-23 22:30:00|1264.16|1261.36|1263.59|1260.79|1264.16|1261.36|1263.36|1260.56|0
1645655700000|2022-02-23 22:35:00|1263.55|1260.75|1263.43|1260.63|1264.35|1261.55|1263.4|1260.6|0
1645656000000|2022-02-23 22:40:00|1263.59|1260.79|1263.69|1260.89|1263.69|1260.89|1263.26|1260.46|0
1645656300000|2022-02-23 22:45:00|1263.62|1260.82|1264.95|1262.15|1264.95|1262.15|1263.43|1260.63|0
1645656600000|2022-02-23 22:50:00|1264.98|1262.18|1264.91|1262.11|1265.15|1262.35|1264.65|1261.85|0
1645656900000|2022-02-23 22:55:00|1264.88|1262.08|1266.51|1263.71|1266.51|1263.71|1264.81|1262.01|0
1645657200000|2022-02-23 23:00:00|1266.56|1263.76|1267.01|1264.21|1273.06|1270.26|1266.1|1263.3|0
1645657500000|2022-02-23 23:05:00|1267.7|1264.9|1264.05|1261.25|1267.82|1265.02|1263.03|1260.23|0
1645657800000|2022-02-23 23:10:00|1263.94|1261.14|1265.31|1262.51|1266.22|1263.42|1262|1259.2|0
1645658100000|2022-02-23 23:15:00|1265.08|1262.28|1260.53|1257.73|1265.99|1263.19|1260.07|1257.27|0
1645658400000|2022-02-23 23:20:00|1260.75|1257.95|1260.07|1257.27|1262.12|1259.32|1260.07|1257.27|0
1645658700000|2022-02-23 23:25:00|1260.3|1257.5|1265.53|1262.73|1268.26|1265.46|1260.3|1257.5|0
1645659000000|2022-02-23 23:30:00|1265.64|1262.84|1268.03|1265.23|1268.03|1265.23|1265.07|1262.27|0
1645659300000|2022-02-23 23:35:00|1267.92|1265.12|1267.46|1264.66|1268.03|1265.23|1266.21|1263.41|0
1645659600000|2022-02-23 23:40:00|1267.8|1265|1272.13|1269.33|1273.96|1271.16|1267.12|1264.32|0
1645659900000|2022-02-23 23:45:00|1272.36|1269.56|1269.4|1266.6|1272.47|1269.67|1269.05|1266.25|0
1645660200000|2022-02-23 23:50:00|1269.62|1266.82|1270.76|1267.96|1270.99|1268.19|1268.26|1265.46|0
1645660500000|2022-02-23 23:55:00|1270.99|1268.19|1268.03|1265.23|1272.01|1269.21|1267.22|1264.42|0
1645660800000|2022-02-24 00:00:00|1268.25|1265.45|1266.88|1264.08|1272.13|1269.33|1265.52|1262.72|0
1645661100000|2022-02-24 00:05:00|1266.54|1263.74|1264.83|1262.03|1268.25|1265.45|1262.79|1259.99|0
1645661400000|2022-02-24 00:10:00|1264.38|1261.58|1268.36|1265.56|1270.3|1267.5|1263.92|1261.12|0
1645661700000|2022-02-24 00:15:00|1268.25|1265.45|1265.17|1262.37|1268.25|1265.45|1262.78|1259.98|0
1645662000000|2022-02-24 00:20:00|1265.06|1262.26|1264.83|1262.03|1265.97|1263.17|1262.78|1259.98|0
1645662300000|2022-02-24 00:25:00|1264.6|1261.8|1258.68|1255.88|1265.97|1263.17|1254.36|1251.56|0
1645662600000|2022-02-24 00:30:00|1258.91|1256.11|1254.7|1251.9|1260.27|1257.47|1252.54|1249.74|0
1645662900000|2022-02-24 00:35:00|1253.68|1250.88|1254.76|1251.96|1258.68|1255.88|1252.09|1249.29|0
1645663200000|2022-02-24 00:40:00|1254.87|1252.07|1254.98|1252.18|1257.71|1254.91|1253.74|1250.94|0
1645663500000|2022-02-24 00:45:00|1254.87|1252.07|1255.1|1252.3|1255.66|1252.86|1253.28|1250.48|0
1645663800000|2022-02-24 00:50:00|1255.21|1252.41|1251.8|1249|1255.78|1252.98|1251.8|1249|0
1645664100000|2022-02-24 00:55:00|1249.19|1246.39|1243.97|1241.17|1251.8|1249|1243.97|1241.17|0
1645664400000|2022-02-24 01:00:00|1244.2|1241.4|1244.76|1241.96|1249.64|1246.84|1243.97|1241.17|0
1645664700000|2022-02-24 01:05:00|1244.42|1241.62|1248.05|1245.25|1248.51|1245.71|1243.74|1240.94|0
1645665000000|2022-02-24 01:10:00|1247.6|1244.8|1248.64|1245.84|1254.08|1251.28|1247.37|1244.57|0
1645665300000|2022-02-24 01:15:00|1248.19|1245.39|1242.52|1239.72|1249.2|1246.4|1240.03|1237.23|0
1645665600000|2022-02-24 01:20:00|1241.95|1239.15|1240.93|1238.13|1243.08|1240.28|1238.9|1236.1|0
1645665900000|2022-02-24 01:25:00|1240.71|1237.91|1241.38|1238.58|1242.97|1240.17|1240.36|1237.56|0
1645666200000|2022-02-24 01:30:00|1241.16|1238.36|1247.05|1244.25|1249.99|1247.19|1239.8|1237|0
1645666500000|2022-02-24 01:35:00|1246.82|1244.02|1246.7|1243.9|1248.06|1245.26|1244.55|1241.75|0
1645666800000|2022-02-24 01:40:00|1246.82|1244.02|1247.04|1244.24|1250.9|1248.1|1245.46|1242.66|0
1645667100000|2022-02-24 01:45:00|1247.15|1244.35|1250.21|1247.41|1252.94|1250.14|1246.47|1243.67|0
1645667400000|2022-02-24 01:50:00|1251.35|1248.55|1256.61|1253.81|1261.33|1258.53|1250.78|1247.98|0
1645667700000|2022-02-24 01:55:00|1256.05|1253.25|1255.7|1252.9|1257.41|1254.61|1253.09|1250.29|0
1645668000000|2022-02-24 02:00:00|1255.59|1252.79|1251.96|1249.16|1258.32|1255.52|1251.84|1249.04|0
1645668300000|2022-02-24 02:05:00|1251.84|1249.04|1250.25|1247.45|1253.77|1250.97|1247.19|1244.39|0
1645668600000|2022-02-24 02:10:00|1250.14|1247.34|1252.52|1249.72|1254.45|1251.65|1249.23|1246.43|0
1645668900000|2022-02-24 02:15:00|1252.18|1249.38|1252.8|1250|1257.28|1254.48|1252.18|1249.38|0
1645669200000|2022-02-24 02:20:00|1252.91|1250.11|1250.41|1247.61|1253.02|1250.22|1249.73|1246.93|0
1645669500000|2022-02-24 02:25:00|1250.63|1247.83|1240.09|1237.29|1250.98|1248.18|1240.09|1237.29|0
1645669800000|2022-02-24 02:30:00|1240.54|1237.74|1246.54|1243.74|1247.34|1244.54|1239.06|1236.26|0
1645670100000|2022-02-24 02:35:00|1246.44|1243.64|1248.7|1245.9|1250.29|1247.49|1245.07|1242.27|0
1645670400000|2022-02-24 02:40:00|1248.93|1246.13|1247.45|1244.65|1248.93|1246.13|1245.98|1243.18|0
1645670700000|2022-02-24 02:45:00|1247.34|1244.54|1243.59|1240.79|1250.74|1247.94|1242.68|1239.88|0
1645671000000|2022-02-24 02:50:00|1239.96|1237.16|1238.6|1234.68|1245.8|1242.44|1235.21|1232.13|0
1645671300000|2022-02-24 02:55:00|1237.35|1233.43|1236.63|1232.71|1244.49|1240.57|1235.28|1231.36|0
1645671600000|2022-02-24 03:00:00|1236.18|1232.26|1231.2|1227.28|1239.01|1235.09|1229.62|1225.7|0
1645671900000|2022-02-24 03:05:00|1230.98|1227.06|1205.14|1201.22|1231.43|1227.51|1204.13|1200.21|0
1645672200000|2022-02-24 03:10:00|1206.72|1202.8|1212.35|1208.43|1221.99|1218.07|1203.79|1199.87|0
1645672500000|2022-02-24 03:15:00|1213.92|1210|1214.26|1210.34|1218.33|1214.41|1209.42|1205.5|0
1645672800000|2022-02-24 03:20:00|1214.49|1210.57|1205.14|1201.22|1217.2|1213.28|1205.14|1201.22|0
1645673100000|2022-02-24 03:25:00|1205.36|1201.44|1206.04|1202.12|1208.29|1204.37|1201.43|1197.51|0
1645673400000|2022-02-24 03:30:00|1205.93|1202.01|1189.97|1186.05|1205.93|1202.01|1187.16|1183.24|0
1645673700000|2022-02-24 03:35:00|1190.52|1186.6|1183.23|1179.31|1194.91|1190.99|1183.23|1179.31|0
1645674000000|2022-02-24 03:40:00|1181.89|1177.97|1193.89|1189.69|1195.34|1191.14|1179.65|1175.73|0
1645674300000|2022-02-24 03:45:00|1192.66|1188.46|1199.94|1195.74|1201.86|1197.66|1192.32|1188.12|0
1645674600000|2022-02-24 03:50:00|1200.06|1195.86|1196.46|1192.26|1203.88|1199.68|1194.34|1190.14|0
1645674900000|2022-02-24 03:55:00|1197.24|1193.04|1189.97|1185.77|1197.24|1193.04|1187.84|1183.64|0
1645675200000|2022-02-24 04:00:00|1189.63|1185.43|1195.56|1191.36|1195.78|1191.58|1187.51|1183.31|0
1645675500000|2022-02-24 04:05:00|1195.44|1191.24|1197.13|1192.93|1199.59|1195.39|1190.07|1185.87|0
1645675800000|2022-02-24 04:10:00|1196.9|1192.7|1190.07|1185.87|1196.9|1192.7|1187.61|1183.41|0
1645676100000|2022-02-24 04:15:00|1189.17|1184.97|1187.06|1182.86|1190.86|1186.66|1184.15|1179.95|0
1645676400000|2022-02-24 04:20:00|1187.84|1183.64|1192.76|1188.56|1195.66|1191.46|1187.39|1183.19|0
1645676700000|2022-02-24 04:25:00|1192.98|1188.78|1190.86|1186.66|1195.11|1190.91|1189.18|1184.98|0
1645677000000|2022-02-24 04:30:00|1190.74|1186.54|1197.56|1193.36|1200.7|1196.5|1189.29|1185.09|0
1645677300000|2022-02-24 04:35:00|1197.45|1193.25|1195.1|1190.9|1198.12|1193.92|1194.43|1190.23|0
1645677600000|2022-02-24 04:40:00|1194.76|1190.56|1196.33|1192.13|1198.23|1194.03|1191.52|1187.32|0
1645677900000|2022-02-24 04:45:00|1196.22|1192.02|1202.59|1198.39|1202.71|1198.51|1195.99|1191.79|0
1645678200000|2022-02-24 04:50:00|1202.26|1198.06|1204.95|1200.75|1207.41|1203.21|1202.04|1197.84|0
1645678500000|2022-02-24 04:55:00|1205.05|1200.85|1204.72|1200.52|1207.3|1203.1|1203.83|1199.63|0
1645678800000|2022-02-24 05:00:00|1205.05|1200.85|1199.79|1195.59|1206.07|1201.87|1198.9|1194.7|0
1645679100000|2022-02-24 05:05:00|1200.12|1195.92|1197.78|1193.58|1204.05|1199.85|1195.2|1191|0
1645679400000|2022-02-24 05:10:00|1197.33|1193.13|1205.16|1200.96|1206.06|1201.86|1196.66|1192.46|0
1645679700000|2022-02-24 05:15:00|1206.06|1201.86|1202.36|1198.16|1206.06|1201.86|1199.56|1195.36|0
1645680000000|2022-02-24 05:20:00|1202.47|1198.27|1202.92|1198.72|1205.5|1201.3|1201.8|1197.6|0
1645680300000|2022-02-24 05:25:00|1203.14|1198.94|1201.02|1196.82|1206.85|1202.65|1200.57|1196.37|0
1645680600000|2022-02-24 05:30:00|1201.24|1197.04|1194.63|1190.43|1201.24|1197.04|1193.51|1189.31|0
1645680900000|2022-02-24 05:35:00|1194.97|1190.77|1190.49|1186.29|1196.98|1192.78|1190.16|1185.96|0
1645681200000|2022-02-24 05:40:00|1190.39|1186.19|1194.47|1190.83|1194.57|1190.93|1190.39|1186.19|0
1645681500000|2022-02-24 05:45:00|1194.13|1190.49|1192.45|1188.81|1197.7|1194.06|1192.12|1188.48|0
1645681800000|2022-02-24 05:50:00|1192.68|1189.04|1199.91|1196.55|1200.25|1196.89|1191.44|1187.8|0
1645682100000|2022-02-24 05:55:00|1200.47|1197.11|1196.55|1193.19|1202.26|1198.9|1196.22|1192.86|0
1645682400000|2022-02-24 06:00:00|1200.02|1196.66|1202.42|1198.5|1203.32|1199.4|1197.76|1193.56|0
1645682700000|2022-02-24 06:05:00|1202.32|1198.4|1206.35|1202.43|1206.35|1202.43|1200.63|1196.71|0
1645683000000|2022-02-24 06:10:00|1206.23|1202.31|1202.32|1198.4|1206.23|1202.31|1200.86|1196.94|0
1645683300000|2022-02-24 06:15:00|1202.1|1198.18|1202.88|1198.96|1210.17|1206.25|1199.07|1195.15|0
1645683600000|2022-02-24 06:20:00|1202.99|1199.07|1200.86|1196.94|1203.22|1199.3|1197.61|1193.69|0
1645683900000|2022-02-24 06:25:00|1200.97|1197.05|1196.15|1192.23|1202.87|1198.95|1194.58|1190.66|0
1645684200000|2022-02-24 06:30:00|1195.48|1191.56|1195.14|1191.22|1199.85|1195.93|1194.69|1190.77|0
1645684500000|2022-02-24 06:35:00|1195.37|1191.45|1195.58|1191.66|1197.94|1194.02|1191.78|1187.86|0
1645684800000|2022-02-24 06:40:00|1195.81|1191.89|1198.04|1194.12|1198.27|1194.35|1193.01|1189.09|0
1645685100000|2022-02-24 06:45:00|1197.94|1194.02|1187.42|1183.5|1198.38|1194.46|1187.42|1183.5|0
1645685400000|2022-02-24 06:50:00|1187.64|1183.72|1186.63|1182.71|1188.87|1184.95|1182.06|1178.14|0
1645685700000|2022-02-24 06:55:00|1186.86|1182.94|1189.43|1185.51|1193.23|1189.31|1186.52|1182.6|0
1645686000000|2022-02-24 07:00:00|1188.88|1184.96|1187.64|1183.72|1197.93|1194.01|1187.64|1183.72|0
1645686300000|2022-02-24 07:05:00|1187.31|1183.39|1189.65|1185.73|1190.21|1186.29|1176.6|1172.68|0
1645686600000|2022-02-24 07:10:00|1188.09|1184.17|1184.63|1180.71|1188.53|1184.61|1179.16|1175.24|0
1645686900000|2022-02-24 07:15:00|1184.86|1180.94|1177.84|1173.92|1185.53|1181.61|1173.83|1169.91|0
1645687200000|2022-02-24 07:20:00|1176.72|1172.8|1175.49|1171.57|1179.39|1175.47|1174.94|1171.02|0
1645687500000|2022-02-24 07:25:00|1175.61|1171.69|1172.1|1167.62|1176.66|1172.18|1169.65|1165.17|0
1645687800000|2022-02-24 07:30:00|1171.88|1167.4|1177.24|1172.48|1179.47|1174.71|1171.09|1166.47|0
1645688100000|2022-02-24 07:35:00|1176.8|1172.04|1183.93|1178.89|1185.33|1180.29|1172.08|1167.04|0
1645688400000|2022-02-24 07:40:00|1183.38|1178.34|1189.83|1184.79|1191.71|1186.67|1181.93|1176.89|0
1645688700000|2022-02-24 07:45:00|1189.89|1184.85|1189.75|1184.71|1195.88|1190.84|1185.97|1180.93|0
1645689000000|2022-02-24 07:50:00|1189.53|1184.49|1188.7|1183.66|1194.48|1189.44|1185.08|1180.04|0
1645689300000|2022-02-24 07:55:00|1188.59|1183.55|1187.8|1182.76|1196.37|1191.33|1187.8|1182.76|0
1645689600000|2022-02-24 08:00:00|1188.69|1183.65|1196.65|1191.05|1198.1|1192.5|1183.85|1178.25|0
1645689900000|2022-02-24 08:05:00|1196.14|1191.34|1205.4|1200.6|1206.29|1201.49|1196.03|1191.23|0
1645690200000|2022-02-24 08:10:00|1205.73|1200.93|1198.52|1193.72|1207.01|1202.21|1198.3|1193.5|0
1645690500000|2022-02-24 08:15:00|1197.73|1192.93|1205.99|1201.19|1205.99|1201.19|1196.29|1191.49|0
1645690800000|2022-02-24 08:20:00|1206.78|1201.98|1207.77|1202.97|1212.37|1207.57|1204.32|1199.52|0
1645691100000|2022-02-24 08:25:00|1207.99|1203.19|1203.04|1198.24|1211.21|1206.41|1200.36|1195.56|0
1645691400000|2022-02-24 08:30:00|1203.38|1198.58|1206.62|1201.82|1208.86|1204.06|1200.13|1195.33|0
1645691700000|2022-02-24 08:35:00|1207.18|1202.38|1203.82|1199.02|1208.08|1203.28|1199.58|1194.78|0
1645692000000|2022-02-24 08:40:00|1204.05|1199.25|1203.32|1198.52|1205.27|1200.47|1197.67|1192.87|0
1645692300000|2022-02-24 08:45:00|1202.98|1198.18|1205.33|1200.53|1209.59|1204.79|1200.29|1195.49|0
1645692600000|2022-02-24 08:50:00|1204.99|1200.19|1200.95|1196.63|1209.01|1204.69|1200.61|1196.29|0
1645692900000|2022-02-24 08:55:00|1201.29|1196.97|1208.56|1204.24|1212.04|1207.72|1201.17|1196.85|0
1645693200000|2022-02-24 09:00:00|1208.11|1203.79|1210.91|1206.59|1212.14|1207.82|1204.64|1200.32|0
1645693500000|2022-02-24 09:05:00|1211.02|1206.7|1219.99|1215.67|1224.61|1220.29|1208.22|1203.9|0
1645693800000|2022-02-24 09:10:00|1219.66|1215.34|1208.78|1204.46|1219.66|1215.34|1201.61|1197.29|0
1645694100000|2022-02-24 09:15:00|1209.22|1204.9|1213.03|1208.71|1216.74|1212.42|1208.55|1204.23|0
1645694400000|2022-02-24 09:20:00|1212.36|1208.04|1217.07|1212.75|1221.11|1216.79|1212.14|1207.82|0
1645694700000|2022-02-24 09:25:00|1217.97|1213.65|1210.69|1206.37|1218.31|1213.99|1209.79|1205.47|0
1645695000000|2022-02-24 09:30:00|1210.8|1206.48|1212.26|1207.94|1214.73|1210.41|1209.45|1205.13|0
1645695300000|2022-02-24 09:35:00|1212.37|1208.05|1211.02|1206.7|1212.37|1208.05|1207.66|1203.34|0
1645695600000|2022-02-24 09:40:00|1211.24|1206.92|1203.96|1199.64|1213.26|1208.94|1200.71|1196.39|0
1645695900000|2022-02-24 09:45:00|1204.18|1199.86|1207.77|1203.45|1209.11|1204.79|1203.29|1198.97|0
1645696200000|2022-02-24 09:50:00|1208.1|1203.78|1203.39|1199.07|1210.46|1206.14|1201.27|1196.95|0
1645696500000|2022-02-24 09:55:00|1202.83|1198.51|1200.37|1196.05|1206.64|1202.32|1200.37|1196.05|0
1645696800000|2022-02-24 10:00:00|1200.14|1195.82|1201.71|1197.39|1202.16|1197.84|1198.13|1193.81|0
1645697100000|2022-02-24 10:05:00|1201.82|1197.5|1210.79|1206.47|1211.01|1206.69|1201.15|1196.83|0
1645697400000|2022-02-24 10:10:00|1211.23|1206.91|1205.07|1200.75|1211.23|1206.91|1203.61|1199.29|0
1645697700000|2022-02-24 10:15:00|1204.4|1200.08|1199.57|1195.25|1205.18|1200.86|1198.68|1194.36|0
1645698000000|2022-02-24 10:20:00|1199.69|1195.37|1192.08|1187.76|1200.14|1195.82|1190.51|1186.19|0
1645698300000|2022-02-24 10:25:00|1192.41|1188.09|1196.04|1191.72|1198.12|1193.8|1190.07|1185.75|0
1645698600000|2022-02-24 10:30:00|1195.7|1191.38|1200.51|1196.19|1201.52|1197.2|1192.9|1188.58|0
1645698900000|2022-02-24 10:35:00|1199.95|1195.63|1202.19|1197.87|1202.3|1197.98|1193.35|1189.03|0
1645699200000|2022-02-24 10:40:00|1201.96|1197.64|1200.28|1195.96|1207.01|1202.69|1200.06|1195.74|0
1645699500000|2022-02-24 10:45:00|1200.62|1196.3|1203.3|1198.98|1204.32|1200|1197.7|1193.38|0
1645699800000|2022-02-24 10:50:00|1203.53|1199.21|1195.8|1191.48|1204.2|1199.88|1195.46|1191.14|0
1645700100000|2022-02-24 10:55:00|1194.79|1190.47|1195.13|1190.81|1197.48|1193.16|1193.79|1189.47|0
1645700400000|2022-02-24 11:00:00|1195.01|1190.69|1187.97|1183.65|1197.7|1193.38|1187.41|1183.09|0
1645700700000|2022-02-24 11:05:00|1188.42|1184.1|1184.51|1180.19|1189.2|1184.88|1183.28|1178.96|0
1645701000000|2022-02-24 11:10:00|1184.28|1179.96|1188.52|1184.2|1189.75|1185.43|1182.94|1178.62|0
1645701300000|2022-02-24 11:15:00|1188.07|1183.75|1181.37|1177.05|1188.07|1183.75|1179.71|1175.39|0
1645701600000|2022-02-24 11:20:00|1181.49|1177.17|1189.75|1185.43|1189.75|1185.43|1181.27|1176.95|0
1645701900000|2022-02-24 11:25:00|1188.85|1184.53|1183.15|1178.83|1190.52|1186.2|1180.37|1176.05|0
1645702200000|2022-02-24 11:30:00|1183.38|1179.06|1178.36|1174.04|1186.17|1181.85|1178.36|1174.04|0
1645702500000|2022-02-24 11:35:00|1178.59|1174.27|1179.58|1175.26|1179.58|1175.26|1176.8|1172.48|0
1645702800000|2022-02-24 11:40:00|1179.48|1175.16|1192.87|1188.55|1192.87|1188.55|1177.69|1173.37|0
1645703100000|2022-02-24 11:45:00|1192.75|1188.43|1193.76|1189.44|1197.22|1192.9|1190.41|1186.09|0
1645703400000|2022-02-24 11:50:00|1194.21|1189.89|1192.75|1188.43|1199.35|1195.03|1191.75|1187.43|0
1645703700000|2022-02-24 11:55:00|1192.3|1187.98|1199.68|1195.36|1199.68|1195.36|1190.96|1186.64|0
1645704000000|2022-02-24 12:00:00|1199.46|1195.14|1190.29|1185.97|1199.57|1195.25|1188.62|1184.3|0
1645704300000|2022-02-24 12:05:00|1190.4|1186.08|1183.48|1179.16|1190.4|1186.08|1183.26|1178.94|0
1645704600000|2022-02-24 12:10:00|1183.59|1179.27|1191.52|1187.2|1191.52|1187.2|1182.59|1178.27|0
1645704900000|2022-02-24 12:15:00|1191.29|1186.97|1187.15|1182.83|1195.32|1191|1185.81|1181.49|0
1645705200000|2022-02-24 12:20:00|1187.27|1182.95|1185.48|1181.16|1187.27|1182.95|1183.13|1178.81|0
1645705500000|2022-02-24 12:25:00|1185.26|1180.94|1184.02|1179.7|1186.82|1182.5|1181.91|1177.59|0
1645705800000|2022-02-24 12:30:00|1183.8|1179.48|1179.01|1174.69|1184.59|1180.27|1178|1173.68|0
1645706100000|2022-02-24 12:35:00|1178.79|1174.47|1180.57|1176.25|1180.79|1176.47|1176.78|1172.46|0
1645706400000|2022-02-24 12:40:00|1180.67|1176.35|1179.67|1175.35|1180.67|1176.35|1176.78|1172.46|0
1645706700000|2022-02-24 12:45:00|1179.9|1175.58|1182.74|1178.42|1182.96|1178.64|1177.38|1173.06|0
1645707000000|2022-02-24 12:50:00|1183.18|1178.86|1183.28|1178.96|1185.51|1181.19|1181.94|1177.62|0
1645707300000|2022-02-24 12:55:00|1183.38|1179.06|1184.61|1180.29|1185.28|1180.96|1178.37|1174.05|0
1645707600000|2022-02-24 13:00:00|1185.06|1180.74|1184.16|1179.84|1188.07|1183.75|1181.71|1177.39|0
1645707900000|2022-02-24 13:05:00|1185.39|1181.07|1177.25|1172.93|1185.73|1181.41|1177.03|1172.71|0
1645708200000|2022-02-24 13:10:00|1177.92|1173.6|1177.25|1172.93|1179.26|1174.94|1177.03|1172.71|0
1645708500000|2022-02-24 13:15:00|1177.47|1173.15|1175.35|1171.03|1179.25|1174.93|1173.02|1168.7|0
1645708800000|2022-02-24 13:20:00|1175.02|1170.7|1172.35|1168.03|1176.13|1171.81|1171.46|1167.14|0
1645709100000|2022-02-24 13:25:00|1172.57|1168.25|1172.77|1168.45|1174|1169.68|1170.67|1166.35|0
1645709400000|2022-02-24 13:30:00|1172.55|1168.23|1178.68|1174.36|1178.68|1174.36|1171.65|1167.33|0
1645709700000|2022-02-24 13:35:00|1178.45|1174.13|1177.56|1173.24|1181.57|1177.25|1176|1171.68|0
1645710000000|2022-02-24 13:40:00|1177.78|1173.46|1188.7|1185.34|1189.15|1185.79|1176.09|1172.25|0
1645710300000|2022-02-24 13:45:00|1188.81|1185.45|1187.79|1184.43|1189.37|1186.01|1181.42|1178.06|0
1645710600000|2022-02-24 13:50:00|1188.46|1185.1|1187.23|1183.87|1192.71|1189.35|1186.45|1183.09|0
1645710900000|2022-02-24 13:55:00|1186.9|1183.54|1181.5|1178.14|1188.12|1184.76|1181.28|1177.92|0
1645711200000|2022-02-24 14:00:00|1181.06|1177.7|1186.64|1183.28|1187.75|1184.39|1181.06|1177.7|0
1645711500000|2022-02-24 14:05:00|1186.41|1183.05|1190.54|1187.18|1194.91|1191.55|1186.41|1183.05|0
1645711800000|2022-02-24 14:10:00|1190.88|1187.52|1185.29|1181.93|1190.88|1187.52|1183.51|1180.15|0
1645712100000|2022-02-24 14:15:00|1185.74|1182.38|1189.42|1186.06|1189.98|1186.62|1185.4|1182.04|0
1645712400000|2022-02-24 14:20:00|1189.2|1185.84|1183.5|1180.14|1191.55|1188.19|1182.39|1179.03|0
1645712700000|2022-02-24 14:25:00|1183.28|1179.92|1176.81|1173.45|1183.28|1179.92|1176.58|1173.22|0
1645713000000|2022-02-24 14:30:00|1177.8|1174.44|1191.1|1187.74|1195.79|1192.43|1174.58|1171.22|0
1645713300000|2022-02-24 14:35:00|1188.41|1185.05|1204.42|1201.06|1204.42|1201.06|1181.71|1178.35|0
1645713600000|2022-02-24 14:40:00|1201.84|1198.48|1193.33|1189.97|1203.97|1200.61|1186.73|1183.37|0
1645713900000|2022-02-24 14:45:00|1192.43|1189.07|1209.38|1206.02|1209.38|1206.02|1186.5|1183.14|0
1645714200000|2022-02-24 14:50:00|1211.63|1208.27|1209.83|1206.47|1219.28|1215.92|1207.36|1204|0
1645714500000|2022-02-24 14:55:00|1210.06|1206.7|1218.71|1215.35|1218.71|1215.35|1204.22|1200.86|0
1645714800000|2022-02-24 15:00:00|1218.15|1214.79|1199.05|1195.69|1218.15|1214.79|1198.15|1194.79|0
1645715100000|2022-02-24 15:05:00|1198.38|1195.02|1211.69|1208.33|1211.81|1208.45|1195.01|1191.65|0
1645715400000|2022-02-24 15:10:00|1211.36|1208|1225.73|1222.37|1227.08|1223.72|1207.1|1203.74|0
1645715700000|2022-02-24 15:15:00|1225.28|1221.92|1234.16|1230.8|1234.28|1230.92|1221.68|1218.32|0
1645716000000|2022-02-24 15:20:00|1234.28|1230.92|1225.85|1222.49|1240.29|1236.93|1222.03|1218.67|0
1645716300000|2022-02-24 15:25:00|1224.84|1221.48|1216.76|1213.4|1228.33|1224.97|1214.51|1211.15|0
1645716600000|2022-02-24 15:30:00|1216.53|1213.17|1225.53|1222.17|1228.46|1225.1|1210.24|1206.88|0
1645716900000|2022-02-24 15:35:00|1224.18|1220.82|1217.65|1214.29|1227.11|1223.75|1211.36|1208|0
1645717200000|2022-02-24 15:40:00|1217.2|1213.84|1219|1215.64|1221.25|1217.89|1207.77|1204.41|0
1645717500000|2022-02-24 15:45:00|1218.66|1215.3|1229.35|1225.99|1232.74|1229.38|1217.09|1213.73|0
1645717800000|2022-02-24 15:50:00|1229.58|1226.22|1235.51|1232.15|1236.63|1233.27|1222.23|1218.87|0
1645718100000|2022-02-24 15:55:00|1235.73|1232.37|1231.66|1228.3|1240.22|1236.86|1229.18|1225.82|0
1645718400000|2022-02-24 16:00:00|1232.33|1228.97|1228.95|1225.59|1240.1|1236.74|1225.28|1221.92|0
1645718700000|2022-02-24 16:05:00|1228.17|1224.81|1242.01|1238.65|1245.28|1241.92|1226.82|1223.46|0
1645719000000|2022-02-24 16:10:00|1242.24|1238.88|1248.55|1245.19|1250.25|1246.89|1236.72|1233.36|0
1645719300000|2022-02-24 16:15:00|1248.67|1245.31|1252.07|1248.71|1252.3|1248.94|1242.91|1239.55|0
1645719600000|2022-02-24 16:20:00|1251.95|1248.59|1239.93|1236.57|1253.43|1250.07|1239.93|1236.57|0
1645719900000|2022-02-24 16:25:00|1240.84|1237.48|1235.3|1231.94|1244.68|1241.32|1234.29|1230.93|0
1645720200000|2022-02-24 16:30:00|1235.87|1232.51|1237.33|1233.97|1242.42|1239.06|1230.68|1227.32|0
1645720500000|2022-02-24 16:35:00|1237.45|1234.09|1240.71|1237.35|1241.06|1237.7|1230.68|1227.32|0
1645720800000|2022-02-24 16:40:00|1240.83|1237.47|1227.07|1223.71|1240.83|1237.47|1225.49|1222.13|0
1645721100000|2022-02-24 16:45:00|1227.52|1224.16|1229.67|1226.31|1230.45|1227.09|1222.34|1218.98|0
1645721400000|2022-02-24 16:50:00|1230.8|1227.44|1240.28|1236.92|1240.73|1237.37|1230.35|1226.99|0
1645721700000|2022-02-24 16:55:00|1239.82|1236.46|1245.81|1242.45|1246.15|1242.79|1237.12|1233.76|0
1645722000000|2022-02-24 17:00:00|1245.58|1242.22|1245.02|1241.66|1246.38|1243.02|1242.41|1239.05|0
1645722300000|2022-02-24 17:05:00|1244.11|1240.75|1235.08|1231.72|1245.92|1242.56|1235.08|1231.72|0
1645722600000|2022-02-24 17:10:00|1236.43|1233.07|1223.13|1219.77|1238.24|1234.88|1223.13|1219.77|0
1645722900000|2022-02-24 17:15:00|1223.58|1220.22|1225.16|1221.8|1227.86|1224.5|1220.66|1217.3|0
1645723200000|2022-02-24 17:20:00|1225.38|1222.02|1217.73|1214.37|1226.96|1223.6|1215.7|1212.34|0
1645723500000|2022-02-24 17:25:00|1217.5|1214.14|1224.07|1220.71|1224.7|1221.34|1217.05|1213.69|0
1645723800000|2022-02-24 17:30:00|1224.3|1220.94|1219.45|1216.09|1229.59|1226.23|1215.74|1212.38|0
1645724100000|2022-02-24 17:35:00|1217.99|1214.63|1232.69|1229.33|1234.04|1230.68|1217.99|1214.63|0
1645724400000|2022-02-24 17:40:00|1233.59|1230.23|1233.07|1229.71|1238.04|1234.68|1232.46|1229.1|0
1645724700000|2022-02-24 17:45:00|1233.97|1230.61|1228.44|1225.08|1236.01|1232.65|1228.44|1225.08|0
1645725000000|2022-02-24 17:50:00|1229.23|1225.87|1230.02|1226.66|1232.62|1229.26|1226.52|1223.16|0
1645725300000|2022-02-24 17:55:00|1230.13|1226.77|1224.27|1220.91|1235.1|1231.74|1223.14|1219.78|0
1645725600000|2022-02-24 18:00:00|1224.15|1220.79|1222.01|1218.65|1224.27|1220.91|1218.41|1215.05|0
1645725900000|2022-02-24 18:05:00|1221.79|1218.43|1232.27|1228.91|1233.29|1229.93|1221.79|1218.43|0
1645726200000|2022-02-24 18:10:00|1232.49|1229.13|1236.22|1232.86|1238.03|1234.67|1228.21|1224.85|0
1645726500000|2022-02-24 18:15:00|1236.67|1233.31|1238.48|1235.12|1240.51|1237.15|1232.16|1228.8|0
1645726800000|2022-02-24 18:20:00|1237.8|1234.44|1230.52|1227.16|1241.01|1237.65|1230.3|1226.94|0
1645727100000|2022-02-24 18:25:00|1231.87|1228.51|1225.67|1222.31|1234.58|1231.22|1225.11|1221.75|0
1645727400000|2022-02-24 18:30:00|1226.01|1222.65|1231.78|1228.42|1235.05|1231.69|1225.56|1222.2|0
1645727700000|2022-02-24 18:35:00|1231.44|1228.08|1243.82|1240.46|1244.28|1240.92|1229.3|1225.94|0
1645728000000|2022-02-24 18:40:00|1243.37|1240.01|1238.62|1235.26|1246.54|1243.18|1238.17|1234.81|0
1645728300000|2022-02-24 18:45:00|1237.71|1234.35|1263.32|1259.96|1264.45|1261.09|1233.42|1230.06|0
1645728600000|2022-02-24 18:50:00|1263.77|1260.41|1257.44|1254.08|1267.86|1264.5|1257.33|1253.97|0
1645728900000|2022-02-24 18:55:00|1257.78|1254.42|1247.13|1243.77|1259.14|1255.78|1243.4|1240.04|0
1645729200000|2022-02-24 19:00:00|1246.23|1242.87|1246.96|1243.6|1249.62|1246.26|1239.94|1236.58|0
1645729500000|2022-02-24 19:05:00|1247.86|1244.5|1237.91|1234.55|1252.85|1249.49|1236.55|1233.19|0
1645729800000|2022-02-24 19:10:00|1238.24|1234.88|1254.88|1251.52|1254.88|1251.52|1238.24|1234.88|0
1645730100000|2022-02-24 19:15:00|1253.52|1250.16|1260.03|1256.67|1260.49|1257.13|1249.37|1246.01|0
1645730400000|2022-02-24 19:20:00|1259.58|1256.22|1257.61|1254.25|1261.96|1258.6|1254.43|1251.07|0
1645730700000|2022-02-24 19:25:00|1258.06|1254.7|1261.24|1257.88|1261.92|1258.56|1254.88|1251.52|0
1645731000000|2022-02-24 19:30:00|1261.47|1258.11|1275.8|1272.44|1276.25|1272.89|1261.24|1257.88|0
1645731300000|2022-02-24 19:35:00|1276.93|1273.57|1284.11|1280.75|1287.01|1283.65|1276.02|1272.66|0
1645731600000|2022-02-24 19:40:00|1284.23|1280.87|1277.86|1274.5|1285.82|1282.46|1274.65|1271.29|0
1645731900000|2022-02-24 19:45:00|1276.72|1273.36|1285.95|1282.59|1285.95|1282.59|1276.27|1272.91|0
1645732200000|2022-02-24 19:50:00|1286.41|1283.05|1287.9|1284.54|1288.81|1285.45|1279.46|1276.1|0
1645732500000|2022-02-24 19:55:00|1288.35|1284.99|1284.02|1280.66|1288.35|1284.99|1278.2|1274.84|0
1645732800000|2022-02-24 20:00:00|1283.79|1280.43|1294.65|1291.29|1295.11|1291.75|1280.25|1276.89|0
1645733100000|2022-02-24 20:05:00|1294.2|1290.84|1291.44|1288.56|1296.48|1293.12|1291.44|1288.32|0
1645733400000|2022-02-24 20:10:00|1290.75|1287.87|1295.89|1293.01|1296.01|1293.13|1290.52|1287.64|0
1645733700000|2022-02-24 20:15:00|1295.56|1292.68|1295.55|1292.67|1296.47|1293.59|1290.98|1288.1|0
1645734000000|2022-02-24 20:20:00|1296.24|1293.36|1295.55|1292.67|1296.47|1293.59|1290.06|1287.18|0
1645734300000|2022-02-24 20:25:00|1295.43|1292.55|1287.09|1284.21|1298.53|1295.65|1286.17|1283.29|0
1645734600000|2022-02-24 20:30:00|1286.86|1283.98|1312.97|1310.09|1312.97|1310.09|1286.86|1283.98|0
1645734900000|2022-02-24 20:35:00|1313.66|1310.78|1316.73|1313.85|1318.34|1315.46|1310.45|1307.57|0
1645735200000|2022-02-24 20:40:00|1317.76|1314.88|1310.42|1307.54|1318.8|1315.92|1309.62|1306.74|0
1645735500000|2022-02-24 20:45:00|1310.08|1307.2|1310.99|1308.11|1316.5|1313.62|1309.16|1306.28|0
1645735800000|2022-02-24 20:50:00|1313.52|1310.64|1331.54|1328.66|1333.5|1330.62|1313.52|1310.64|0
1645736100000|2022-02-24 20:55:00|1332.35|1329.47|1327.19|1324.31|1332.81|1329.93|1321.68|1318.8|0
1645736400000|2022-02-24 21:00:00|1326.5|1323.62|1321.68|1318.8|1331.1|1328.22|1318.47|1315.59|0
1645736700000|2022-02-24 21:05:00|1321.22|1318.34|1318.72|1315.84|1323.07|1320.19|1317.91|1315.03|0
1645737000000|2022-02-24 21:10:00|1319.18|1316.3|1312.87|1309.99|1320.1|1317.22|1311.84|1308.96|0
1645737300000|2022-02-24 21:15:00|1313.92|1310.56|1314.37|1311.01|1315.98|1312.62|1313|1309.64|0
1645737600000|2022-02-24 21:20:00|1314.6|1311.24|1313.45|1310.09|1314.94|1311.58|1310.59|1307.23|0
1645737900000|2022-02-24 21:25:00|1313|1309.64|1313.33|1309.97|1314.37|1311.01|1312.54|1309.18|0
1645738200000|2022-02-24 21:30:00|1313.56|1310.2|1312.42|1309.06|1313.91|1310.55|1311.62|1308.26|0
1645738500000|2022-02-24 21:35:00|1312.64|1309.28|1311.85|1308.49|1313.45|1310.09|1311.85|1308.49|0
1645738800000|2022-02-24 21:40:00|1311.62|1308.26|1313.45|1310.09|1314.36|1311|1311.39|1308.03|0
1645739100000|2022-02-24 21:45:00|1314.02|1310.66|1320.43|1317.07|1320.55|1317.19|1313.91|1310.55|0
1645739400000|2022-02-24 21:50:00|1320.09|1316.73|1324.68|1321.32|1325.25|1321.89|1319.41|1316.05|0
1645739700000|2022-02-24 21:55:00|1325.37|1322.01|1315.84|1312.48|1326.17|1322.81|1315.73|1312.37|0
1645740000000|2022-02-24 22:00:00|1316.58|1313.22|1317.31|1313.95|1317.38|1314.02|1316.48|1313.12|0
1645740300000|2022-02-24 22:05:00|1317.35|1313.99|1317.31|1313.95|1317.47|1314.11|1317.11|1313.75|0
1645740600000|2022-02-24 22:10:00|1317.35|1313.99|1318.21|1314.85|1318.57|1315.21|1317.24|1313.88|0
1645740900000|2022-02-24 22:15:00|1318.31|1314.95|1318.37|1315.01|1318.37|1315.01|1317.94|1314.58|0
1645741200000|2022-02-24 22:20:00|1318.41|1315.05|1318.27|1314.91|1318.64|1315.28|1318.1|1314.74|0
1645741500000|2022-02-24 22:25:00|1318.14|1314.78|1318.1|1314.74|1318.14|1314.78|1318.1|1314.74|0
1645741800000|2022-02-24 22:30:00|1318.16|1314.8|1318.24|1314.88|1318.24|1314.88|1317.8|1314.44|0
1645742100000|2022-02-24 22:35:00|1318.14|1314.78|1318.13|1314.77|1318.83|1315.47|1317.34|1313.98|0
1645742400000|2022-02-24 22:40:00|1317.93|1314.57|1317.93|1314.57|1318.63|1315.27|1317.93|1314.57|0
1645742700000|2022-02-24 22:45:00|1318.1|1314.74|1317.42|1314.06|1318.13|1314.77|1317.42|1314.06|0
1645743000000|2022-02-24 22:50:00|1317.53|1314.17|1316.79|1313.43|1317.53|1314.17|1316.79|1313.43|0
1645743300000|2022-02-24 22:55:00|1316.63|1313.27|1316.96|1313.6|1317.42|1314.06|1316.46|1313.1|0
1645743600000|2022-02-24 23:00:00|1313.53|1310.17|1312.51|1309.15|1315.83|1312.47|1309.18|1305.82|0
1645743900000|2022-02-24 23:05:00|1312.62|1309.26|1313.07|1309.71|1315.94|1312.58|1312.16|1308.8|0
1645744200000|2022-02-24 23:10:00|1312.73|1309.37|1313.76|1310.4|1314.57|1311.21|1311.01|1307.65|0
1645744500000|2022-02-24 23:15:00|1313.3|1309.94|1310.67|1307.31|1313.88|1310.52|1309.4|1306.04|0
1645744800000|2022-02-24 23:20:00|1310.21|1306.85|1311.69|1308.33|1311.92|1308.56|1306.66|1303.3|0
1645745100000|2022-02-24 23:25:00|1311.23|1307.87|1307.23|1303.87|1311.23|1307.87|1305.4|1302.04|0
1645745400000|2022-02-24 23:30:00|1306.54|1303.18|1301.96|1298.6|1307.34|1303.98|1301.96|1298.6|0
1645745700000|2022-02-24 23:35:00|1302.53|1299.17|1306.31|1302.95|1306.54|1303.18|1302.53|1299.17|0
1645746000000|2022-02-24 23:40:00|1306.54|1303.18|1305.85|1302.49|1306.65|1303.29|1304.48|1301.12|0
1645746300000|2022-02-24 23:45:00|1306.31|1302.95|1307.91|1304.55|1308.25|1304.89|1304.48|1301.12|0
1645746600000|2022-02-24 23:50:00|1307.56|1304.2|1309.28|1305.92|1310.31|1306.95|1307.22|1303.86|0
1645746900000|2022-02-24 23:55:00|1309.51|1306.15|1308.37|1305.01|1309.74|1306.38|1307.45|1304.09|0
1645747200000|2022-02-25 00:00:00|1308.25|1304.89|1314.78|1311.42|1314.78|1311.42|1308.25|1304.89|0
1645747500000|2022-02-25 00:05:00|1315.01|1311.65|1314.33|1310.97|1316.15|1312.79|1312.26|1308.9|0
1645747800000|2022-02-25 00:10:00|1314.1|1310.74|1312.96|1309.6|1314.1|1310.74|1309.52|1306.16|0
1645748100000|2022-02-25 00:15:00|1312.5|1309.14|1314.67|1311.31|1315.25|1311.89|1311.81|1308.45|0
1645748400000|2022-02-25 00:20:00|1315.02|1311.66|1322.12|1318.76|1322.35|1318.99|1315.02|1311.66|0
1645748700000|2022-02-25 00:25:00|1322.35|1318.99|1320.98|1317.62|1324.42|1321.06|1320.98|1317.62|0
1645749000000|2022-02-25 00:30:00|1321.09|1317.73|1322.12|1318.76|1323.27|1319.91|1320.17|1316.81|0
1645749300000|2022-02-25 00:35:00|1321.89|1318.53|1320.62|1317.26|1322.12|1318.76|1319.83|1316.47|0
1645749600000|2022-02-25 00:40:00|1320.74|1317.38|1321.54|1318.18|1322.35|1318.99|1320.28|1316.92|0
1645749900000|2022-02-25 00:45:00|1321.43|1318.07|1320.74|1317.38|1321.89|1318.53|1320.28|1316.92|0
1645750200000|2022-02-25 00:50:00|1320.51|1317.15|1307.91|1304.55|1320.74|1317.38|1306.53|1303.17|0
1645750500000|2022-02-25 00:55:00|1307.68|1304.32|1309.51|1306.15|1311.91|1308.55|1307.1|1303.74|0
1645750800000|2022-02-25 01:00:00|1310.88|1307.52|1307.67|1304.31|1310.88|1307.52|1306.3|1302.94|0
1645751100000|2022-02-25 01:05:00|1307.22|1303.86|1314.2|1310.84|1314.54|1311.18|1307.22|1303.86|0
1645751400000|2022-02-25 01:10:00|1314.65|1311.29|1313.4|1310.04|1314.77|1311.41|1310.65|1307.29|0
1645751700000|2022-02-25 01:15:00|1312.94|1309.58|1315|1311.64|1315.23|1311.87|1312.02|1308.66|0
1645752000000|2022-02-25 01:20:00|1315.23|1311.87|1313.62|1310.26|1317.98|1314.62|1313.39|1310.03|0
1645752300000|2022-02-25 01:25:00|1313.39|1310.03|1312.02|1308.66|1314.65|1311.29|1310.19|1306.83|0
1645752600000|2022-02-25 01:30:00|1312.25|1308.89|1314.54|1311.18|1315.68|1312.32|1312.02|1308.66|0
1645752900000|2022-02-25 01:35:00|1315.22|1311.86|1310.18|1306.82|1315.22|1311.86|1310.18|1306.82|0
1645753200000|2022-02-25 01:40:00|1309.49|1306.13|1307.42|1304.06|1310.41|1307.05|1307.42|1304.06|0
1645753500000|2022-02-25 01:45:00|1304.9|1301.54|1303.29|1299.93|1307.42|1304.06|1301.35|1297.99|0
1645753800000|2022-02-25 01:50:00|1303.18|1299.82|1304.89|1301.53|1305.58|1302.22|1302.38|1299.02|0
1645754100000|2022-02-25 01:55:00|1305.35|1301.99|1309.12|1305.76|1309.81|1306.45|1303.4|1300.04|0
1645754400000|2022-02-25 02:00:00|1309.47|1306.11|1308.1|1304.74|1309.93|1306.57|1307.41|1304.05|0
1645754700000|2022-02-25 02:05:00|1307.87|1304.51|1307.41|1304.05|1311.07|1307.71|1307.41|1304.05|0
1645755000000|2022-02-25 02:10:00|1307.29|1303.93|1308.2|1304.84|1309.01|1305.65|1304.66|1301.3|0
1645755300000|2022-02-25 02:15:00|1308.09|1304.73|1309.92|1306.56|1310.61|1307.25|1306.72|1303.36|0
1645755600000|2022-02-25 02:20:00|1310.15|1306.79|1304.89|1301.53|1310.38|1307.02|1303.51|1300.15|0
1645755900000|2022-02-25 02:25:00|1304.66|1301.3|1304.65|1301.29|1304.66|1301.3|1299.62|1296.26|0
1645756200000|2022-02-25 02:30:00|1304.88|1301.52|1305.34|1301.98|1305.34|1301.98|1302.82|1299.46|0
1645756500000|2022-02-25 02:35:00|1305.8|1302.44|1301.68|1298.32|1305.91|1302.55|1300.76|1297.4|0
1645756800000|2022-02-25 02:40:00|1301.45|1298.09|1300.3|1296.94|1302.59|1299.23|1299.62|1296.26|0
1645757100000|2022-02-25 02:45:00|1300.53|1297.17|1303.96|1300.6|1304.42|1301.06|1300.07|1296.71|0
1645757400000|2022-02-25 02:50:00|1304.19|1300.83|1303.38|1300.02|1304.65|1301.29|1302.82|1299.46|0
1645757700000|2022-02-25 02:55:00|1303.5|1300.14|1304.65|1301.29|1304.76|1301.4|1302.82|1299.46|0
1645758000000|2022-02-25 03:00:00|1303.96|1300.6|1305.56|1302.2|1307.73|1304.37|1303.5|1300.14|0
1645758300000|2022-02-25 03:05:00|1305.33|1301.97|1303.73|1300.37|1306.47|1303.11|1303.27|1299.91|0
1645758600000|2022-02-25 03:10:00|1303.61|1300.25|1301.89|1298.53|1303.73|1300.37|1301.21|1297.85|0
1645758900000|2022-02-25 03:15:00|1302|1298.64|1302.58|1299.22|1303.95|1300.59|1302|1298.64|0
1645759200000|2022-02-25 03:20:00|1302.92|1299.56|1304.41|1301.05|1304.52|1301.16|1299.71|1296.35|0
1645759500000|2022-02-25 03:25:00|1304.18|1300.82|1303.95|1300.59|1307.16|1303.8|1303.04|1299.68|0
1645759800000|2022-02-25 03:30:00|1303.49|1300.13|1301.08|1297.72|1303.72|1300.36|1299.6|1296.24|0
1645760100000|2022-02-25 03:35:00|1300.97|1297.61|1301.89|1298.53|1303.72|1300.36|1299.37|1296.01|0
1645760400000|2022-02-25 03:40:00|1301.66|1298.3|1300.74|1297.38|1303.03|1299.67|1299.37|1296.01|0
1645760700000|2022-02-25 03:45:00|1300.51|1297.15|1303.49|1300.13|1304.17|1300.81|1300.51|1297.15|0
1645761000000|2022-02-25 03:50:00|1303.6|1300.24|1309.44|1306.08|1309.44|1306.08|1302.8|1299.44|0
1645761300000|2022-02-25 03:55:00|1308.86|1305.5|1312.87|1309.51|1315.39|1312.03|1308.06|1304.7|0
1645761600000|2022-02-25 04:00:00|1313.1|1309.74|1313.79|1310.43|1314.02|1310.66|1311.04|1307.68|0
1645761900000|2022-02-25 04:05:00|1313.9|1310.54|1316.99|1313.63|1318.6|1315.24|1313.1|1309.74|0
1645762200000|2022-02-25 04:10:00|1316.88|1313.52|1315.09|1311.73|1319.93|1316.57|1312.75|1309.39|0
1645762500000|2022-02-25 04:15:00|1315.32|1311.96|1310.49|1307.13|1315.32|1311.96|1310.26|1306.9|0
1645762800000|2022-02-25 04:20:00|1310.26|1306.9|1309.57|1306.21|1312.1|1308.74|1309.57|1306.21|0
1645763100000|2022-02-25 04:25:00|1309.8|1306.44|1313.36|1310|1314.85|1311.49|1309.57|1306.21|0
1645763400000|2022-02-25 04:30:00|1313.25|1309.89|1309.57|1306.21|1313.7|1310.34|1309.22|1305.86|0
1645763700000|2022-02-25 04:35:00|1309.8|1306.44|1307.84|1304.48|1310.03|1306.67|1307.27|1303.91|0
1645764000000|2022-02-25 04:40:00|1307.61|1304.25|1305.89|1302.53|1307.73|1304.37|1304.51|1301.15|0
1645764300000|2022-02-25 04:45:00|1306|1302.64|1306.92|1303.56|1307.27|1303.91|1305.43|1302.07|0
1645764600000|2022-02-25 04:50:00|1307.04|1303.68|1306.58|1303.22|1307.04|1303.68|1305.08|1301.72|0
1645764900000|2022-02-25 04:55:00|1307.95|1304.59|1307.49|1304.13|1308.41|1305.05|1306.58|1303.22|0
1645765200000|2022-02-25 05:00:00|1307.26|1303.9|1306.57|1303.21|1308.18|1304.82|1305.66|1302.3|0
1645765500000|2022-02-25 05:05:00|1306.11|1302.75|1304.62|1301.26|1307.03|1303.67|1303.36|1300|0
1645765800000|2022-02-25 05:10:00|1304.96|1301.6|1303.47|1300.11|1305.65|1302.29|1303.13|1299.77|0
1645766100000|2022-02-25 05:15:00|1303.13|1299.77|1303.47|1300.11|1304.73|1301.37|1302.78|1299.42|0
1645766400000|2022-02-25 05:20:00|1303.24|1299.88|1302.66|1299.3|1303.58|1300.22|1299.91|1296.55|0
1645766700000|2022-02-25 05:25:00|1302.44|1299.08|1300.83|1297.47|1304.15|1300.79|1299.68|1296.32|0
1645767000000|2022-02-25 05:30:00|1301.29|1297.93|1303.23|1299.87|1303.81|1300.45|1300.48|1297.12|0
1645767300000|2022-02-25 05:35:00|1303.12|1299.76|1305.41|1302.05|1307.02|1303.66|1303|1299.64|0
1645767600000|2022-02-25 05:40:00|1305.18|1301.82|1303.46|1300.1|1306.33|1302.97|1302.2|1298.84|0
1645767900000|2022-02-25 05:45:00|1303.58|1300.22|1305.98|1302.62|1306.56|1303.2|1303.46|1300.1|0
1645768200000|2022-02-25 05:50:00|1306.33|1302.97|1302.31|1298.95|1306.33|1302.97|1302.08|1298.72|0
1645768500000|2022-02-25 05:55:00|1301.51|1298.15|1301.62|1298.26|1303.45|1300.09|1300.82|1297.46|0
1645768800000|2022-02-25 06:00:00|1301.74|1298.38|1305.41|1302.05|1305.64|1302.28|1299.09|1295.73|0
1645769100000|2022-02-25 06:05:00|1304.49|1301.13|1304.26|1300.9|1304.72|1301.36|1301.73|1298.37|0
1645769400000|2022-02-25 06:10:00|1304.49|1301.13|1305.51|1302.15|1305.86|1302.5|1304.26|1300.9|0
1645769700000|2022-02-25 06:15:00|1305.05|1301.69|1306.89|1303.53|1307.47|1304.11|1304.49|1301.13|0
1645770000000|2022-02-25 06:20:00|1306.78|1303.42|1306.09|1302.73|1306.78|1303.42|1304.94|1301.58|0
1645770300000|2022-02-25 06:25:00|1306.55|1303.19|1305.28|1301.92|1306.55|1303.19|1304.48|1301.12|0
1645770600000|2022-02-25 06:30:00|1305.4|1302.04|1304.02|1300.66|1305.63|1302.27|1301.73|1298.37|0
1645770900000|2022-02-25 06:35:00|1303.9|1300.54|1304.48|1301.12|1305.05|1301.69|1301.72|1298.36|0
1645771200000|2022-02-25 06:40:00|1304.71|1301.35|1303.79|1300.43|1305.63|1302.27|1243.03|1239.67|0
1645771500000|2022-02-25 06:45:00|1303.44|1300.08|1302.98|1299.62|1303.9|1300.54|1301.49|1298.13|0
1645771800000|2022-02-25 06:50:00|1302.52|1299.16|1302.87|1299.51|1303.44|1300.08|1301.72|1298.36|0
1645772100000|2022-02-25 06:55:00|1303.1|1299.74|1303.09|1299.73|1304.24|1300.88|1301.37|1298.01|0
1645772400000|2022-02-25 07:00:00|1302.87|1299.51|1302.06|1298.7|1308.14|1304.78|1300.45|1297.09|0
1645772700000|2022-02-25 07:05:00|1301.6|1298.24|1298.84|1295.48|1301.72|1298.36|1297.82|1294.46|0
1645773000000|2022-02-25 07:10:00|1298.61|1295.25|1299.3|1295.94|1301.48|1298.12|1297.13|1293.77|0
1645773300000|2022-02-25 07:15:00|1299.42|1296.06|1300.1|1296.74|1300.57|1297.21|1296.61|1293.25|0
1645773600000|2022-02-25 07:20:00|1300.21|1296.85|1302.17|1298.81|1302.74|1299.38|1298.26|1294.9|0
1645773900000|2022-02-25 07:25:00|1301.94|1298.58|1304.46|1301.1|1304.46|1301.1|1300.57|1297.21|0
1645774200000|2022-02-25 07:30:00|1303.88|1300.52|1306.17|1302.81|1306.17|1302.81|1301.94|1298.58|0
1645774500000|2022-02-25 07:35:00|1305.83|1302.47|1305.02|1301.66|1308.35|1304.99|1304.91|1301.55|0
1645774800000|2022-02-25 07:40:00|1305.37|1302.01|1302.5|1299.14|1305.37|1302.01|1301.94|1298.58|0
1645775100000|2022-02-25 07:45:00|1302.62|1299.26|1301.71|1298.35|1302.85|1299.49|1299.65|1296.29|0
1645775400000|2022-02-25 07:50:00|1301.02|1297.66|1294.84|1291.48|1302.27|1298.91|1294.84|1291.48|0
1645775700000|2022-02-25 07:55:00|1294.38|1291.02|1299.75|1296.39|1300.33|1296.97|1291.41|1288.05|0
1645776000000|2022-02-25 08:00:00|1298.5|1295.14|1296.32|1292.96|1298.96|1295.6|1293.69|1290.33|0
1645776300000|2022-02-25 08:05:00|1296.65|1293.77|1291.62|1288.74|1296.65|1293.77|1288.19|1285.31|0
1645776600000|2022-02-25 08:10:00|1291.85|1288.97|1285.91|1283.03|1292.31|1289.43|1280.43|1277.55|0
1645776900000|2022-02-25 08:15:00|1286.14|1283.26|1285.22|1282.34|1286.93|1284.05|1279.29|1276.41|0
1645777200000|2022-02-25 08:20:00|1286.24|1283.36|1283.85|1280.97|1286.36|1283.48|1280.65|1277.77|0
1645777500000|2022-02-25 08:25:00|1283.62|1280.74|1280.88|1278|1286.36|1283.48|1279.74|1276.86|0
1645777800000|2022-02-25 08:30:00|1281.34|1278.46|1287.04|1284.16|1289.1|1286.22|1281.34|1278.46|0
1645778100000|2022-02-25 08:35:00|1287.27|1284.39|1279.51|1276.63|1288.19|1285.31|1275.63|1272.75|0
1645778400000|2022-02-25 08:40:00|1280.65|1277.77|1282.55|1279.67|1284.27|1281.39|1277.88|1275|0
1645778700000|2022-02-25 08:45:00|1281.87|1278.99|1283.36|1280.48|1284.04|1281.16|1280.04|1277.16|0
1645779000000|2022-02-25 08:50:00|1283.01|1280.13|1284.72|1281.84|1289.06|1286.18|1281.76|1278.88|0
1645779300000|2022-02-25 08:55:00|1284.61|1281.73|1282.9|1280.02|1286.09|1283.21|1280.16|1277.28|0
1645779600000|2022-02-25 09:00:00|1283.69|1280.81|1283|1280.12|1287.46|1284.58|1281.3|1278.42|0
1645779900000|2022-02-25 09:05:00|1283.12|1280.24|1280.26|1277.38|1285.06|1282.18|1279.47|1276.59|0
1645780200000|2022-02-25 09:10:00|1280.38|1277.5|1280.95|1278.07|1281.52|1278.64|1278.21|1275.33|0
1645780500000|2022-02-25 09:15:00|1280.72|1277.84|1283.8|1280.92|1286.31|1283.43|1280.38|1277.5|0
1645780800000|2022-02-25 09:20:00|1284.03|1281.15|1280.15|1277.27|1285.17|1282.29|1279.8|1276.92|0
1645781100000|2022-02-25 09:25:00|1280.26|1277.38|1280.83|1277.95|1281.29|1278.41|1277.75|1274.87|0
1645781400000|2022-02-25 09:30:00|1280.6|1277.72|1283.34|1280.46|1289.28|1286.4|1278.55|1275.67|0
1645781700000|2022-02-25 09:35:00|1282.88|1280|1286.99|1284.11|1288.02|1285.14|1282.88|1280|0
1645782000000|2022-02-25 09:40:00|1286.76|1283.88|1287.68|1284.8|1287.91|1285.03|1283.11|1280.23|0
1645782300000|2022-02-25 09:45:00|1287.56|1284.68|1289.96|1287.08|1292.47|1289.59|1286.99|1284.11|0
1645782600000|2022-02-25 09:50:00|1290.42|1287.54|1293.61|1290.73|1295.44|1292.56|1289.38|1286.5|0
1645782900000|2022-02-25 09:55:00|1293.84|1290.96|1298.19|1295.31|1302.99|1300.11|1293.84|1290.96|0
1645783200000|2022-02-25 10:00:00|1297.84|1294.96|1298.3|1295.42|1299.1|1296.22|1295.55|1292.67|0
1645783500000|2022-02-25 10:05:00|1297.96|1295.08|1300.47|1297.59|1303.45|1300.57|1297.96|1295.08|0
1645783800000|2022-02-25 10:10:00|1300.93|1298.05|1301.84|1298.96|1302.3|1299.42|1297.04|1294.16|0
1645784100000|2022-02-25 10:15:00|1301.16|1298.28|1306.07|1303.19|1306.07|1303.19|1300.81|1297.93|0
1645784400000|2022-02-25 10:20:00|1306.3|1303.42|1305.3|1302.42|1309.97|1307.09|1304.61|1301.73|0
1645784700000|2022-02-25 10:25:00|1305.52|1302.64|1303|1300.12|1306.67|1303.79|1301.86|1298.98|0
1645785000000|2022-02-25 10:30:00|1303.46|1300.58|1303|1300.12|1306.67|1303.79|1303|1300.12|0
1645785300000|2022-02-25 10:35:00|1303.23|1300.35|1305.17|1302.29|1307.81|1304.93|1302.54|1299.66|0
1645785600000|2022-02-25 10:40:00|1305.06|1302.18|1302.54|1299.66|1305.4|1302.52|1300.02|1297.14|0
1645785900000|2022-02-25 10:45:00|1302.42|1299.54|1300.71|1297.83|1302.42|1299.54|1299.1|1296.22|0
1645786200000|2022-02-25 10:50:00|1300.93|1298.05|1302.42|1299.54|1302.99|1300.11|1299.79|1296.91|0
1645786500000|2022-02-25 10:55:00|1302.54|1299.66|1302.76|1299.88|1302.77|1299.89|1300.47|1297.59|0
1645786800000|2022-02-25 11:00:00|1302.42|1299.54|1292.23|1289.35|1302.76|1299.88|1292.23|1289.35|0
1645787100000|2022-02-25 11:05:00|1292|1289.12|1291.35|1288.47|1292.46|1289.58|1285.38|1282.5|0
1645787400000|2022-02-25 11:10:00|1291.13|1288.25|1293.87|1290.99|1294.33|1291.45|1290.55|1287.67|0
1645787700000|2022-02-25 11:15:00|1293.41|1290.53|1292.6|1289.72|1293.41|1290.53|1288.95|1286.07|0
1645788000000|2022-02-25 11:20:00|1292.95|1290.07|1296.38|1293.5|1296.72|1293.84|1290.66|1287.78|0
1645788300000|2022-02-25 11:25:00|1293.86|1290.98|1297.75|1294.87|1298.78|1295.9|1291.58|1288.7|0
1645788600000|2022-02-25 11:30:00|1296.61|1293.73|1299.35|1296.47|1300.95|1298.07|1292.37|1289.49|0
1645788900000|2022-02-25 11:35:00|1299.46|1296.58|1309.11|1306.23|1311.28|1308.4|1298.12|1295.24|0
1645789200000|2022-02-25 11:40:00|1308.65|1305.77|1298.91|1296.03|1309.57|1306.69|1296.16|1293.28|0
1645789500000|2022-02-25 11:45:00|1299.49|1296.61|1296.62|1293.74|1309.79|1306.91|1290.67|1287.79|0
1645789800000|2022-02-25 11:50:00|1297.53|1294.65|1294.31|1291.43|1298.68|1295.8|1290.79|1287.91|0
1645790100000|2022-02-25 11:55:00|1293.85|1290.97|1301.07|1298.19|1303.59|1300.71|1293.85|1290.97|0
1645790400000|2022-02-25 12:00:00|1300.72|1297.84|1304.84|1301.96|1305.42|1302.54|1297.86|1294.98|0
1645790700000|2022-02-25 12:05:00|1304.27|1301.39|1310.34|1307.46|1310.92|1308.04|1302.67|1299.79|0
1645791000000|2022-02-25 12:10:00|1310.23|1307.35|1308.4|1305.52|1311.38|1308.5|1307.02|1304.14|0
1645791300000|2022-02-25 12:15:00|1308.63|1305.75|1311.26|1308.38|1316.43|1313.55|1307.71|1304.83|0
1645791600000|2022-02-25 12:20:00|1311.61|1308.73|1311.69|1308.81|1314.24|1311.36|1310.89|1308.01|0
1645791900000|2022-02-25 12:25:00|1311.92|1309.04|1312.27|1309.39|1318.01|1315.13|1311.58|1308.7|0
1645792200000|2022-02-25 12:30:00|1312.04|1309.16|1311.23|1308.35|1314.56|1311.68|1309.62|1306.74|0
1645792500000|2022-02-25 12:35:00|1309.74|1306.86|1310.2|1307.32|1310.43|1307.55|1307.33|1304.45|0
1645792800000|2022-02-25 12:40:00|1310.31|1307.43|1310.43|1307.55|1311.58|1308.7|1307.91|1305.03|0
1645793100000|2022-02-25 12:45:00|1311|1308.12|1308.7|1305.82|1311|1308.12|1306.87|1303.99|0
1645793400000|2022-02-25 12:50:00|1308.82|1305.94|1330.73|1327.85|1333.95|1331.07|1308.47|1305.59|0
1645793700000|2022-02-25 12:55:00|1331.54|1328.66|1335.22|1332.34|1339.36|1336.48|1331.42|1328.54|0
1645794000000|2022-02-25 13:00:00|1334.64|1331.76|1328.95|1326.07|1334.76|1331.88|1327|1324.12|0
1645794300000|2022-02-25 13:05:00|1329.3|1326.42|1332.98|1330.1|1335.74|1332.86|1327.92|1325.04|0
1645794600000|2022-02-25 13:10:00|1333.09|1330.21|1336.08|1333.2|1336.31|1333.43|1330.79|1327.91|0
1645794900000|2022-02-25 13:15:00|1335.97|1333.09|1340.34|1337.46|1340.34|1337.46|1332.75|1329.87|0
1645795200000|2022-02-25 13:20:00|1340.58|1337.7|1345.13|1342.25|1345.59|1342.71|1338.66|1335.78|0
1645795500000|2022-02-25 13:25:00|1345.36|1342.48|1342.47|1339.59|1346.05|1343.17|1339.59|1336.71|0
1645795800000|2022-02-25 13:30:00|1342.24|1339.36|1350.44|1347.56|1351.48|1348.6|1338.66|1335.78|0
1645796100000|2022-02-25 13:35:00|1350.91|1348.03|1353.68|1350.8|1355.3|1352.42|1349.29|1346.41|0
1645796400000|2022-02-25 13:40:00|1352.99|1350.11|1346.74|1343.86|1354.37|1351.49|1344.54|1341.66|0
1645796700000|2022-02-25 13:45:00|1346.51|1343.63|1343.74|1340.86|1348.36|1345.48|1343.27|1340.39|0
1645797000000|2022-02-25 13:50:00|1343.51|1340.63|1340.27|1337.39|1344.2|1341.32|1340.27|1337.39|0
1645797300000|2022-02-25 13:55:00|1340.38|1337.5|1343.5|1340.62|1346.28|1343.4|1340.04|1337.16|0
1645797600000|2022-02-25 14:00:00|1342.81|1339.93|1342.81|1339.93|1345|1342.12|1339.58|1336.7|0
1645797900000|2022-02-25 14:05:00|1342.69|1339.81|1340.04|1337.16|1344.07|1341.19|1339.57|1336.69|0
1645798200000|2022-02-25 14:10:00|1339.57|1336.69|1335.65|1332.77|1340.96|1338.08|1334.96|1332.08|0
1645798500000|2022-02-25 14:15:00|1335.42|1332.54|1335.42|1332.54|1336.91|1334.03|1330.57|1327.69|0
1645798800000|2022-02-25 14:20:00|1335.65|1332.77|1339.8|1336.92|1340.95|1338.07|1334.03|1331.15|0
1645799100000|2022-02-25 14:25:00|1340.03|1337.15|1338.18|1335.3|1340.03|1337.15|1335.41|1332.53|0
1645799400000|2022-02-25 14:30:00|1337.49|1334.61|1350.19|1347.31|1351.35|1348.47|1329.19|1326.31|0
1645799700000|2022-02-25 14:35:00|1349.96|1347.08|1347.76|1344.88|1352.74|1349.86|1344.18|1341.3|0
1645800000000|2022-02-25 14:40:00|1347.19|1344.31|1333.79|1330.91|1352.15|1349.27|1333.56|1330.68|0
1645800300000|2022-02-25 14:45:00|1334.25|1331.37|1347.53|1344.65|1348.8|1345.92|1334.25|1331.37|0
1645800600000|2022-02-25 14:50:00|1346.26|1343.38|1339.1|1336.22|1349.96|1347.08|1337.94|1335.06|0
1645800900000|2022-02-25 14:55:00|1339.33|1336.45|1327.56|1324.68|1341.64|1338.76|1326.18|1323.3|0
1645801200000|2022-02-25 15:00:00|1328.25|1325.37|1327.44|1324.56|1332.87|1329.99|1322.49|1319.61|0
1645801500000|2022-02-25 15:05:00|1326.87|1323.99|1343.71|1340.83|1345.79|1342.91|1326.87|1323.99|0
1645801800000|2022-02-25 15:10:00|1343.48|1340.6|1340.25|1337.37|1348.1|1345.22|1336.66|1333.78|0
1645802100000|2022-02-25 15:15:00|1340.48|1337.6|1348.1|1345.22|1348.79|1345.91|1334.01|1331.13|0
1645802400000|2022-02-25 15:20:00|1347.87|1344.99|1353.42|1350.54|1356.89|1354.01|1343.94|1341.06|0
1645802700000|2022-02-25 15:25:00|1353.19|1350.31|1359.43|1356.55|1361.98|1359.1|1351.34|1348.46|0
1645803000000|2022-02-25 15:30:00|1360.13|1357.25|1357.35|1354.47|1361.98|1359.1|1354.8|1351.92|0
1645803300000|2022-02-25 15:35:00|1356.89|1354.01|1352.49|1349.61|1357.69|1354.81|1347.4|1344.52|0
1645803600000|2022-02-25 15:40:00|1353.18|1350.3|1365.68|1362.8|1365.91|1363.03|1353.18|1350.3|0
1645803900000|2022-02-25 15:45:00|1366.15|1363.27|1374.03|1371.15|1374.49|1371.61|1364.52|1361.64|0
1645804200000|2022-02-25 15:50:00|1373.8|1370.92|1375.72|1372.84|1378.94|1376.06|1370.55|1367.67|0
1645804500000|2022-02-25 15:55:00|1375.95|1373.07|1373.4|1370.52|1380.58|1377.7|1369.93|1367.05|0
1645804800000|2022-02-25 16:00:00|1374.33|1371.45|1381.15|1378.27|1381.62|1378.74|1367.04|1364.16|0
1645805100000|2022-02-25 16:05:00|1381.04|1378.16|1380.35|1377.47|1381.51|1378.63|1373.4|1370.52|0
1645805400000|2022-02-25 16:10:00|1380.81|1377.93|1388.23|1385.35|1391.47|1388.59|1378.73|1375.85|0
1645805700000|2022-02-25 16:15:00|1387.3|1384.42|1393.33|1390.45|1393.33|1390.45|1385.44|1382.56|0
1645806000000|2022-02-25 16:20:00|1394.02|1391.14|1394.09|1391.21|1395.95|1393.07|1389.56|1386.68|0
1645806300000|2022-02-25 16:25:00|1393.86|1390.98|1391.9|1389.02|1394.79|1391.91|1388.16|1385.28|0
1645806600000|2022-02-25 16:30:00|1391.93|1389.05|1392.31|1389.43|1393.36|1390.48|1386.39|1383.51|0
1645806900000|2022-02-25 16:35:00|1392.66|1389.78|1389.06|1386.18|1393.7|1390.82|1384.76|1381.88|0
1645807200000|2022-02-25 16:40:00|1388.48|1385.6|1388.25|1385.37|1391.73|1388.85|1385.69|1382.81|0
1645807500000|2022-02-25 16:45:00|1388.71|1385.83|1394.29|1391.41|1394.52|1391.64|1388.71|1385.83|0
1645807800000|2022-02-25 16:50:00|1394.75|1391.87|1398.12|1395.24|1398.94|1396.06|1391.73|1388.85|0
1645808100000|2022-02-25 16:55:00|1397.77|1394.89|1404.63|1401.75|1405.45|1402.57|1397.77|1394.89|0
1645808400000|2022-02-25 17:00:00|1404.75|1401.87|1401.49|1398.61|1407.08|1404.2|1401.49|1398.61|0
1645808700000|2022-02-25 17:05:00|1402.19|1399.31|1396.95|1394.07|1402.19|1399.31|1396.84|1393.96|0
1645809000000|2022-02-25 17:10:00|1397.3|1394.42|1394.28|1391.4|1400.79|1397.91|1394.28|1391.4|0
1645809300000|2022-02-25 17:15:00|1394.51|1391.63|1399.63|1396.75|1400.09|1397.21|1393.58|1390.7|0
1645809600000|2022-02-25 17:20:00|1399.51|1396.63|1398.32|1395.44|1399.63|1396.75|1395.91|1393.03|0
1645809900000|2022-02-25 17:25:00|1398.08|1395.2|1404.48|1401.6|1404.95|1402.07|1396.81|1393.93|0
1645810200000|2022-02-25 17:30:00|1404.72|1401.84|1408.44|1405.56|1409.37|1406.49|1404.71|1401.83|0
1645810500000|2022-02-25 17:35:00|1408.9|1406.02|1406.16|1403.28|1409.6|1406.72|1404.53|1401.65|0
1645810800000|2022-02-25 17:40:00|1406.39|1403.51|1408.49|1405.61|1408.96|1406.08|1405.93|1403.05|0
1645811100000|2022-02-25 17:45:00|1408.72|1405.84|1404.3|1401.42|1408.96|1406.08|1404.06|1401.18|0
1645811400000|2022-02-25 17:50:00|1404.17|1401.29|1396.73|1393.85|1404.17|1401.29|1396.61|1393.73|0
1645811700000|2022-02-25 17:55:00|1396.61|1393.73|1396.61|1393.73|1398.71|1395.83|1392.19|1389.31|0
1645812000000|2022-02-25 18:00:00|1396.15|1393.27|1398.82|1395.94|1401.61|1398.73|1394.52|1391.64|0
1645812300000|2022-02-25 18:05:00|1398.47|1395.59|1393.35|1390.47|1398.47|1395.59|1392.66|1389.78|0
1645812600000|2022-02-25 18:10:00|1393.59|1390.71|1393.58|1390.7|1394.28|1391.4|1387.54|1384.66|0
1645812900000|2022-02-25 18:15:00|1393.93|1391.05|1399.63|1396.75|1399.86|1396.98|1390.79|1387.91|0
1645813200000|2022-02-25 18:20:00|1400.1|1397.22|1399.16|1396.28|1400.1|1397.22|1395.68|1392.8|0
1645813500000|2022-02-25 18:25:00|1399.04|1396.16|1402.89|1400.01|1405.45|1402.57|1399.04|1396.16|0
1645813800000|2022-02-25 18:30:00|1403.35|1400.47|1406.15|1403.27|1408.01|1405.13|1403.12|1400.24|0
1645814100000|2022-02-25 18:35:00|1406.26|1403.38|1404.75|1401.87|1406.38|1403.5|1399.63|1396.75|0
1645814400000|2022-02-25 18:40:00|1404.86|1401.98|1412.44|1409.56|1412.9|1410.02|1404.86|1401.98|0
1645814700000|2022-02-25 18:45:00|1412.2|1409.32|1412.43|1409.55|1413.6|1410.72|1408.94|1406.06|0
1645815000000|2022-02-25 18:50:00|1412.2|1409.32|1409.64|1406.76|1413.37|1410.49|1409.64|1406.76|0
1645815300000|2022-02-25 18:55:00|1408.47|1405.59|1403.35|1400.47|1408.47|1405.59|1399.85|1396.97|0
1645815600000|2022-02-25 19:00:00|1404.04|1401.16|1408.24|1405.36|1410.57|1407.69|1397.76|1394.88|0
1645815900000|2022-02-25 19:05:00|1407.07|1404.19|1400.66|1397.78|1407.77|1404.89|1400.32|1397.44|0
1645816200000|2022-02-25 19:10:00|1401.13|1398.25|1399.85|1396.97|1402.88|1400|1395.66|1392.78|0
1645816500000|2022-02-25 19:15:00|1400.43|1397.55|1401.24|1398.36|1402.88|1400|1400.31|1397.43|0
1645816800000|2022-02-25 19:20:00|1400.78|1397.9|1410.21|1407.33|1410.21|1407.33|1399.85|1396.97|0
1645817100000|2022-02-25 19:25:00|1409.86|1406.98|1407.76|1404.88|1410.56|1407.68|1406.6|1403.72|0
1645817400000|2022-02-25 19:30:00|1409.16|1406.28|1399.15|1396.27|1412.19|1409.31|1397.52|1394.64|0
1645817700000|2022-02-25 19:35:00|1399.61|1396.73|1400.54|1397.66|1404.5|1401.62|1399.38|1396.5|0
1645818000000|2022-02-25 19:40:00|1400.77|1397.89|1402.4|1399.52|1404.03|1401.15|1396.35|1393.47|0
1645818300000|2022-02-25 19:45:00|1401.94|1399.06|1398.21|1395.33|1403.56|1400.68|1398.21|1395.33|0
1645818600000|2022-02-25 19:50:00|1397.51|1394.63|1394.25|1391.37|1398.91|1396.03|1388.91|1386.03|0
1645818900000|2022-02-25 19:55:00|1394.95|1392.07|1398.44|1395.56|1403.33|1400.45|1393.79|1390.91|0
1645819200000|2022-02-25 20:00:00|1397.85|1394.97|1392.39|1389.51|1397.97|1395.09|1390.07|1387.19|0
1645819500000|2022-02-25 20:05:00|1393.09|1390.21|1396.11|1393.23|1397.27|1394.39|1391.57|1388.69|0
1645819800000|2022-02-25 20:10:00|1395.88|1393|1397.94|1395.06|1397.94|1395.06|1391.23|1388.35|0
1645820100000|2022-02-25 20:15:00|1397.71|1394.83|1403.29|1400.41|1404.45|1401.57|1397.01|1394.13|0
1645820400000|2022-02-25 20:20:00|1403.75|1400.87|1409.11|1406.23|1411.67|1408.79|1401.66|1398.78|0
1645820700000|2022-02-25 20:25:00|1408.87|1405.99|1404.87|1401.99|1409.34|1406.46|1404.17|1401.29|0
1645821000000|2022-02-25 20:30:00|1406.03|1403.15|1403.94|1401.06|1410.69|1407.81|1403.94|1401.06|0
1645821300000|2022-02-25 20:35:00|1403.35|1400.47|1405.91|1403.03|1406.26|1403.38|1399.06|1396.18|0
1645821600000|2022-02-25 20:40:00|1405.8|1402.92|1408.12|1405.24|1412.08|1409.2|1402.31|1399.43|0
1645821900000|2022-02-25 20:45:00|1406.73|1403.85|1407.19|1404.31|1412.55|1409.67|1405.56|1402.68|0
1645822200000|2022-02-25 20:50:00|1406.37|1403.49|1412.08|1409.2|1415.8|1412.92|1406.37|1403.49|0
1645822500000|2022-02-25 20:55:00|1411.15|1408.27|1414|1411.12|1415.34|1412.46|1409.68|1406.8|0
1645822800000|2022-02-25 21:00:00|1415.16|1412.28|1412.83|1409.95|1417.02|1414.14|1412.83|1409.95|0
1645823100000|2022-02-25 21:05:00|1413.06|1410.18|1414.92|1412.04|1415.86|1412.98|1412.36|1409.48|0
1645823400000|2022-02-25 21:10:00|1414.69|1411.81|1413.29|1410.41|1416.56|1413.68|1413.29|1410.41|0
1646035500000|2022-02-28 08:05:00|1359.82|1356.94|1355.66|1352.78|1360.62|1357.74|1355.66|1352.78|0
1646035800000|2022-02-28 08:10:00|1355.43|1352.55|1349.89|1347.01|1360.28|1357.4|1347.69|1344.81|0
1646036100000|2022-02-28 08:15:00|1350.35|1347.47|1350.58|1347.7|1355.77|1352.89|1350.35|1347.47|0
1646036400000|2022-02-28 08:20:00|1350.81|1347.93|1347.12|1344.24|1354.04|1351.16|1346.66|1343.78|0
1646036700000|2022-02-28 08:25:00|1347.35|1344.47|1350.92|1348.04|1351.04|1348.16|1346.89|1344.01|0
1646037000000|2022-02-28 08:30:00|1350.81|1347.93|1345.5|1342.62|1351.27|1348.39|1345.15|1342.27|0
1646037300000|2022-02-28 08:35:00|1344.92|1342.04|1340.44|1337.56|1347.34|1344.46|1340.44|1337.56|0
1646037600000|2022-02-28 08:40:00|1340.78|1337.9|1337.55|1334.67|1342.97|1340.09|1334.91|1332.03|0
1646037900000|2022-02-28 08:45:00|1336.86|1333.98|1338.36|1335.48|1339.97|1337.09|1334.68|1331.8|0
1646038200000|2022-02-28 08:50:00|1338.24|1335.36|1340.77|1337.89|1341.23|1338.35|1337.44|1334.56|0
1646038500000|2022-02-28 08:55:00|1340.66|1337.78|1341.69|1338.81|1342.84|1339.96|1339.39|1336.51|0
1646038800000|2022-02-28 09:00:00|1342.15|1339.27|1349.06|1346.18|1350.45|1347.57|1340.77|1337.89|0
1646039100000|2022-02-28 09:05:00|1349.18|1346.3|1362.45|1359.57|1363.03|1360.15|1349.18|1346.3|0
1646039400000|2022-02-28 09:10:00|1362.57|1359.69|1359.21|1356.33|1364.41|1361.53|1358.29|1355.41|0
1646039700000|2022-02-28 09:15:00|1359.44|1356.56|1358.7|1355.82|1359.44|1356.56|1355.41|1352.53|0
1646040000000|2022-02-28 09:20:00|1358.36|1355.48|1351.34|1348.46|1360.08|1357.2|1350.42|1347.54|0
1646040300000|2022-02-28 09:25:00|1351.23|1348.35|1348.81|1345.93|1352.61|1349.73|1346.74|1343.86|0
1646040600000|2022-02-28 09:30:00|1348.7|1345.82|1348.58|1345.7|1349.39|1346.51|1344.9|1342.02|0
1646040900000|2022-02-28 09:35:00|1349.04|1346.16|1349.61|1346.73|1350.07|1347.19|1345.13|1342.25|0
1646041200000|2022-02-28 09:40:00|1349.49|1346.61|1355.01|1352.13|1355.36|1352.48|1348.11|1345.23|0
1646041500000|2022-02-28 09:45:00|1355.13|1352.25|1355.82|1352.94|1357.66|1354.78|1354.21|1351.33|0
1646041800000|2022-02-28 09:50:00|1355.7|1352.82|1356.74|1353.86|1360.3|1357.42|1353.29|1350.41|0
1646042100000|2022-02-28 09:55:00|1357.08|1354.2|1355.7|1352.82|1359.5|1356.62|1353.4|1350.52|0
1646042400000|2022-02-28 10:00:00|1355.13|1352.25|1356.74|1353.86|1359.61|1356.73|1354.78|1351.9|0
1646042700000|2022-02-28 10:05:00|1356.16|1353.28|1352|1349.12|1356.95|1354.07|1351.88|1349|0
1646043000000|2022-02-28 10:10:00|1351.77|1348.89|1351.77|1348.89|1352.34|1349.46|1349.01|1346.13|0
1646043300000|2022-02-28 10:15:00|1351.54|1348.66|1351.31|1348.43|1353.49|1350.61|1350.73|1347.85|0
1646043600000|2022-02-28 10:20:00|1352.34|1349.46|1354.64|1351.76|1355.1|1352.22|1350.27|1347.39|0
1646043900000|2022-02-28 10:25:00|1354.87|1351.99|1348.77|1345.89|1354.87|1351.99|1348.19|1345.31|0
1646044200000|2022-02-28 10:30:00|1348.65|1345.77|1351.87|1348.99|1352.1|1349.22|1344.51|1341.63|0
1646044500000|2022-02-28 10:35:00|1351.64|1348.76|1353.44|1350.56|1353.71|1350.83|1349.07|1346.19|0
1646044800000|2022-02-28 10:40:00|1353.33|1350.45|1356.2|1353.32|1356.78|1353.9|1351.49|1348.61|0
1646045100000|2022-02-28 10:45:00|1356.55|1353.67|1362.07|1359.19|1363.8|1360.92|1355.97|1353.09|0
1646045400000|2022-02-28 10:50:00|1362.65|1359.77|1362.99|1360.11|1363|1360.12|1360.8|1357.92|0
1646045700000|2022-02-28 10:55:00|1362.87|1359.99|1364.49|1361.61|1364.95|1362.07|1359.42|1356.54|0
1646046000000|2022-02-28 11:00:00|1364.38|1361.5|1365.64|1362.76|1373.14|1370.26|1363.33|1360.45|0
1646046300000|2022-02-28 11:05:00|1366.1|1363.22|1365.41|1362.53|1367.25|1364.37|1363.79|1360.91|0
1646046600000|2022-02-28 11:10:00|1363.33|1360.45|1363.45|1360.57|1368.98|1366.1|1363.22|1360.34|0
1646046900000|2022-02-28 11:15:00|1363.68|1360.8|1357.92|1355.04|1363.68|1360.8|1357.92|1355.04|0
1646047200000|2022-02-28 11:20:00|1358.15|1355.27|1361.25|1358.37|1361.48|1358.6|1357.8|1354.92|0
1646047500000|2022-02-28 11:25:00|1361.02|1358.14|1358.02|1355.14|1362.29|1359.41|1356.76|1353.88|0
1646047800000|2022-02-28 11:30:00|1357.91|1355.03|1358.83|1355.95|1359.41|1356.53|1356.87|1353.99|0
1646048100000|2022-02-28 11:35:00|1358.48|1355.6|1361.14|1358.26|1363.09|1360.21|1356.64|1353.76|0
1646048400000|2022-02-28 11:40:00|1361.02|1358.14|1358.25|1355.37|1361.71|1358.83|1357.22|1354.34|0
1646048700000|2022-02-28 11:45:00|1358.02|1355.14|1357.1|1354.22|1359.63|1356.75|1355.61|1352.73|0
1646049000000|2022-02-28 11:50:00|1357.79|1354.91|1356.99|1354.11|1359.29|1356.41|1354.68|1351.8|0
1646049300000|2022-02-28 11:55:00|1356.87|1353.99|1360.09|1357.21|1363.78|1360.9|1356.52|1353.64|0
1646049600000|2022-02-28 12:00:00|1359.86|1356.98|1360.9|1358.02|1364.59|1361.71|1359.63|1356.75|0
1646049900000|2022-02-28 12:05:00|1360.78|1357.9|1363.77|1360.89|1364.7|1361.82|1360.78|1357.9|0
1646050200000|2022-02-28 12:10:00|1363.89|1361.01|1369.08|1366.2|1369.89|1367.01|1361.93|1359.05|0
1646050500000|2022-02-28 12:15:00|1368.73|1365.85|1371.73|1368.85|1371.84|1368.96|1365.85|1362.97|0
1646050800000|2022-02-28 12:20:00|1371.96|1369.08|1380.97|1378.09|1382.12|1379.24|1371.38|1368.5|0
1646051100000|2022-02-28 12:25:00|1380.85|1377.97|1377.49|1374.61|1381.65|1378.77|1377.27|1374.39|0
1646051400000|2022-02-28 12:30:00|1377.03|1374.15|1377.71|1374.83|1380.84|1377.96|1376.33|1373.45|0
1646051700000|2022-02-28 12:35:00|1377.37|1374.49|1376.68|1373.8|1378.76|1375.88|1374.48|1371.6|0
1646052000000|2022-02-28 12:40:00|1376.56|1373.68|1376.44|1373.56|1381.3|1378.42|1373.67|1370.79|0
1646052300000|2022-02-28 12:45:00|1376.67|1373.79|1378.4|1375.52|1379.33|1376.45|1373.78|1370.9|0
1646052600000|2022-02-28 12:50:00|1378.17|1375.29|1381.4|1378.52|1381.4|1378.52|1377.24|1374.36|0
1646052900000|2022-02-28 12:55:00|1381.75|1378.87|1367.21|1364.33|1381.75|1378.87|1362.71|1359.83|0
1646053200000|2022-02-28 13:00:00|1366.63|1363.75|1365.53|1362.65|1369.23|1366.35|1360.75|1357.87|0
1646053500000|2022-02-28 13:05:00|1365.3|1362.42|1365.65|1362.77|1367.04|1364.16|1363.46|1360.58|0
1646053800000|2022-02-28 13:10:00|1366.92|1364.04|1362.88|1360|1368.07|1365.19|1362.88|1360|0
1646054100000|2022-02-28 13:15:00|1362.99|1360.11|1364.84|1361.96|1365.99|1363.11|1362.3|1359.42|0
1646054400000|2022-02-28 13:20:00|1364.61|1361.73|1364.96|1362.08|1365.88|1363|1362.42|1359.54|0
1646054700000|2022-02-28 13:25:00|1364.49|1361.61|1366.91|1364.03|1367.14|1364.26|1363.34|1360.46|0
1646055000000|2022-02-28 13:30:00|1367.26|1364.38|1359.53|1356.65|1370.37|1367.49|1358.04|1355.16|0
1646055300000|2022-02-28 13:35:00|1359.42|1356.54|1355.15|1352.27|1360.11|1357.23|1355.15|1352.27|0
1646055600000|2022-02-28 13:40:00|1354.81|1351.93|1352.97|1350.09|1357.34|1354.46|1350.9|1348.02|0
1646055900000|2022-02-28 13:45:00|1353.89|1351.01|1359.18|1356.3|1359.18|1356.3|1353.31|1350.43|0
1646056200000|2022-02-28 13:50:00|1358.95|1356.07|1361.49|1358.61|1367.02|1364.14|1358.72|1355.84|0
1646056500000|2022-02-28 13:55:00|1361.72|1358.84|1358.72|1355.84|1362.18|1359.3|1358.03|1355.15|0
1646056800000|2022-02-28 14:00:00|1358.26|1355.38|1364.25|1361.37|1365.17|1362.29|1355.96|1353.08|0
1646057100000|2022-02-28 14:05:00|1364.36|1361.48|1366.56|1363.68|1366.56|1363.68|1363.33|1360.45|0
1646057400000|2022-02-28 14:10:00|1367.02|1364.14|1367.02|1364.14|1368.4|1365.52|1363.56|1360.68|0
1646057700000|2022-02-28 14:15:00|1367.71|1364.83|1367.82|1364.94|1371.4|1368.52|1367.02|1364.14|0
1646058000000|2022-02-28 14:20:00|1367.94|1365.06|1364.71|1361.83|1369.09|1366.21|1364.71|1361.83|0
1646058300000|2022-02-28 14:25:00|1364.48|1361.6|1365.4|1362.52|1369.32|1366.44|1364.48|1361.6|0
1646058600000|2022-02-28 14:30:00|1364.94|1362.06|1370.35|1367.47|1375.78|1372.9|1363.55|1360.67|0
1646058900000|2022-02-28 14:35:00|1372.55|1369.67|1379.48|1376.6|1384.1|1381.22|1370.7|1367.82|0
1646059200000|2022-02-28 14:40:00|1378.55|1375.67|1376.01|1373.13|1378.55|1375.67|1368.74|1365.86|0
1646059500000|2022-02-28 14:45:00|1375.2|1372.32|1377.28|1374.4|1382.48|1379.6|1371.5|1368.62|0
1646059800000|2022-02-28 14:50:00|1376.82|1373.94|1380.75|1377.87|1385.83|1382.95|1374.74|1371.86|0
1646060100000|2022-02-28 14:55:00|1380.28|1377.4|1384.21|1381.33|1386.3|1383.42|1377.74|1374.86|0
1646060400000|2022-02-28 15:00:00|1385.14|1382.26|1375.95|1373.07|1387.45|1384.57|1375.48|1372.6|0
1646060700000|2022-02-28 15:05:00|1377.56|1374.68|1373.63|1370.75|1380.11|1377.23|1370.17|1367.29|0
1646061000000|2022-02-28 15:10:00|1373.17|1370.29|1368.78|1365.9|1375.94|1373.06|1366.93|1364.05|0
1646061300000|2022-02-28 15:15:00|1368.2|1365.32|1365.09|1362.21|1370.05|1367.17|1363.01|1360.13|0
1646061600000|2022-02-28 15:20:00|1365.55|1362.67|1371.67|1368.79|1374.68|1371.8|1365.09|1362.21|0
1646061900000|2022-02-28 15:25:00|1372.36|1369.48|1372.31|1369.43|1377.91|1375.03|1368.32|1365.44|0
1646062200000|2022-02-28 15:30:00|1371.85|1368.97|1377.86|1374.98|1384.34|1381.46|1371.85|1368.97|0
1646062500000|2022-02-28 15:35:00|1377.74|1374.86|1390.13|1387.25|1391.06|1388.18|1377.63|1374.75|0
1646062800000|2022-02-28 15:40:00|1391.06|1388.18|1397.44|1394.56|1398.14|1395.26|1389.67|1386.79|0
1646063100000|2022-02-28 15:45:00|1397.09|1394.21|1393.03|1390.15|1399.53|1396.65|1392.57|1389.69|0
1646063400000|2022-02-28 15:50:00|1392.91|1390.03|1394.07|1391.19|1398.6|1395.72|1390.94|1388.06|0
1646063700000|2022-02-28 15:55:00|1394.42|1391.54|1399.82|1396.94|1402.31|1399.43|1394.42|1391.54|0
1646064000000|2022-02-28 16:00:00|1400.52|1397.64|1402.84|1399.96|1404.93|1402.05|1398.2|1395.32|0
1646064300000|2022-02-28 16:05:00|1402.14|1399.26|1399.93|1397.05|1402.25|1399.37|1397.73|1394.85|0
1646064600000|2022-02-28 16:10:00|1400.05|1397.17|1398.19|1395.31|1403.53|1400.65|1395.64|1392.76|0
1646064900000|2022-02-28 16:15:00|1398.89|1396.01|1405.86|1402.98|1408.76|1405.88|1398.19|1395.31|0
1646065200000|2022-02-28 16:20:00|1405.16|1402.28|1412.83|1409.95|1412.83|1409.95|1405.16|1402.28|0
1646065500000|2022-02-28 16:25:00|1412.59|1409.71|1415.63|1412.75|1417.69|1414.81|1410.04|1407.16|0
1646065800000|2022-02-28 16:30:00|1415.39|1412.51|1414.46|1411.58|1420.05|1417.17|1414|1411.12|0
1646066100000|2022-02-28 16:35:00|1415.16|1412.28|1409.31|1406.43|1416.32|1413.44|1409.31|1406.43|0
1646066400000|2022-02-28 16:40:00|1410.24|1407.36|1411.63|1408.75|1413.26|1410.38|1406.76|1403.88|0
1646066700000|2022-02-28 16:45:00|1411.87|1408.99|1404.77|1401.89|1412.1|1409.22|1402.45|1399.57|0
1646067000000|2022-02-28 16:50:00|1405.13|1402.25|1407.1|1404.22|1407.45|1404.57|1402.57|1399.69|0
1646067300000|2022-02-28 16:55:00|1407.22|1404.34|1413.03|1410.15|1414.19|1411.31|1407.22|1404.34|0
1646067600000|2022-02-28 17:00:00|1412.56|1409.68|1411.4|1408.52|1415.69|1412.81|1410.93|1408.05|0
1646067900000|2022-02-28 17:05:00|1411.28|1408.4|1396.3|1393.42|1412.09|1409.21|1395.37|1392.49|0
1646068200000|2022-02-28 17:10:00|1396.41|1393.53|1390.04|1387.16|1396.53|1393.65|1388.18|1385.3|0
1646068500000|2022-02-28 17:15:00|1390.27|1387.39|1391.43|1388.55|1392.12|1389.24|1386.1|1383.22|0
1646068800000|2022-02-28 17:20:00|1390.73|1387.85|1385.4|1382.52|1393.74|1390.86|1384.01|1381.13|0
1646069100000|2022-02-28 17:25:00|1385.51|1382.63|1388.41|1385.53|1389.11|1386.23|1385.51|1382.63|0
1646069400000|2022-02-28 17:30:00|1387.48|1384.6|1384.7|1381.82|1390.49|1387.61|1381.69|1378.81|0
1646069700000|2022-02-28 17:35:00|1384.81|1381.93|1379.37|1376.49|1385.63|1382.75|1379.14|1376.26|0
1646070000000|2022-02-28 17:40:00|1379.95|1377.07|1374.97|1372.09|1380.76|1377.88|1374.62|1371.74|0
1646070300000|2022-02-28 17:45:00|1374.28|1371.4|1376.82|1373.94|1376.82|1373.94|1370.35|1367.47|0
1646070600000|2022-02-28 17:50:00|1376.36|1373.48|1372.66|1369.78|1377.75|1374.87|1369.53|1366.65|0
1646070900000|2022-02-28 17:55:00|1373.12|1370.24|1377.51|1374.63|1377.51|1374.63|1369.88|1367|0
1646071200000|2022-02-28 18:00:00|1377.28|1374.4|1384.23|1381.35|1386.31|1383.43|1376.59|1373.71|0
1646071500000|2022-02-28 18:05:00|1385.15|1382.27|1390.87|1387.99|1391.1|1388.22|1383.07|1380.19|0
1646071800000|2022-02-28 18:10:00|1390.41|1387.53|1390.4|1387.52|1394.58|1391.7|1388.32|1385.44|0
1646072100000|2022-02-28 18:15:00|1390.87|1387.99|1378.58|1375.7|1391.33|1388.45|1377.19|1374.31|0
1646072400000|2022-02-28 18:20:00|1377.89|1375.01|1373.72|1370.84|1378.12|1375.24|1370.71|1367.83|0
1646072700000|2022-02-28 18:25:00|1373.25|1370.37|1380.12|1377.24|1382.67|1379.79|1372.21|1369.33|0
1646073000000|2022-02-28 18:30:00|1379.89|1377.01|1377.57|1374.69|1382.67|1379.79|1374.68|1371.8|0
1646073300000|2022-02-28 18:35:00|1377.34|1374.46|1381.74|1378.86|1382.66|1379.78|1374.57|1371.69|0
1646073600000|2022-02-28 18:40:00|1382.2|1379.32|1379.65|1376.77|1386.14|1383.26|1378.5|1375.62|0
1646073900000|2022-02-28 18:45:00|1380.12|1377.24|1382.89|1380.01|1382.89|1380.01|1374.79|1371.91|0
1646074200000|2022-02-28 18:50:00|1382.54|1379.66|1389.38|1386.5|1391.57|1388.69|1382.54|1379.66|0
1646074500000|2022-02-28 18:55:00|1388.68|1385.8|1387.4|1384.52|1390.3|1387.42|1383.82|1380.94|0
1646074800000|2022-02-28 19:00:00|1386.83|1383.95|1365.31|1362.43|1386.83|1383.95|1365.31|1362.43|0
1646075100000|2022-02-28 19:05:00|1366.47|1363.59|1356.08|1353.2|1367.5|1364.62|1355.85|1352.97|0
1646075400000|2022-02-28 19:10:00|1356.31|1353.43|1358.06|1355.18|1358.06|1355.18|1351.82|1348.94|0
1646075700000|2022-02-28 19:15:00|1357.48|1354.6|1362.22|1359.34|1362.91|1360.03|1353.09|1350.21|0
1646076000000|2022-02-28 19:20:00|1362.91|1360.03|1353.43|1350.55|1362.91|1360.03|1352.97|1350.09|0
1646076300000|2022-02-28 19:25:00|1354.12|1351.24|1356.2|1353.32|1359.89|1357.01|1353.66|1350.78|0
1646076600000|2022-02-28 19:30:00|1356.43|1353.55|1355.15|1352.27|1359.66|1356.78|1352.28|1349.4|0
1646076900000|2022-02-28 19:35:00|1355.84|1352.96|1356.3|1353.42|1364.04|1361.16|1354.35|1351.47|0
1646077200000|2022-02-28 19:40:00|1355.61|1352.73|1370.16|1367.28|1372.36|1369.48|1355.5|1352.62|0
1646077500000|2022-02-28 19:45:00|1369.58|1366.7|1365.19|1362.31|1370.97|1368.09|1363.11|1360.23|0
1646077800000|2022-02-28 19:50:00|1366.58|1363.7|1368.66|1365.78|1369.12|1366.24|1364.27|1361.39|0
1646078100000|2022-02-28 19:55:00|1368.42|1365.54|1372.12|1369.24|1376.05|1373.17|1368.19|1365.31|0
1646078400000|2022-02-28 20:00:00|1372.35|1369.47|1369.58|1366.7|1373.28|1370.4|1368.88|1366|0
1646078700000|2022-02-28 20:05:00|1369.23|1366.35|1370.61|1367.73|1372.12|1369.24|1360.34|1357.46|0
1646079000000|2022-02-28 20:10:00|1370.04|1367.16|1364.95|1362.07|1370.5|1367.62|1362.18|1359.3|0
1646079300000|2022-02-28 20:15:00|1367.03|1364.15|1371.42|1368.54|1373.96|1371.08|1364.03|1361.15|0
1646079600000|2022-02-28 20:20:00|1371.65|1368.77|1380.21|1377.33|1384.34|1381.46|1371.42|1368.54|0
1646079900000|2022-02-28 20:25:00|1379.97|1377.09|1378.12|1375.24|1383.68|1380.8|1376.5|1373.62|0
1646080200000|2022-02-28 20:30:00|1377.66|1374.78|1366.56|1363.68|1377.66|1374.78|1366.56|1363.68|0
1646080500000|2022-02-28 20:35:00|1366.79|1363.91|1362.29|1359.41|1367.25|1364.37|1360.32|1357.44|0
1646080800000|2022-02-28 20:40:00|1362.06|1359.18|1379.38|1376.5|1380.53|1377.65|1362.06|1359.18|0
1646081100000|2022-02-28 20:45:00|1379.26|1376.38|1391.2|1388.32|1391.66|1388.78|1379.26|1376.38|0
1646081400000|2022-02-28 20:50:00|1393.16|1390.28|1398.51|1395.63|1399.19|1396.31|1388.65|1385.77|0
1646081700000|2022-02-28 20:55:00|1399.44|1396.56|1403.85|1400.97|1407.8|1404.92|1397.35|1394.47|0
1646082000000|2022-02-28 21:00:00|1405.94|1403.06|1405.94|1403.06|1406.64|1403.76|1402.22|1399.34|0
1646082300000|2022-02-28 21:05:00|1405.24|1402.36|1401.76|1398.88|1407.1|1404.22|1400.36|1397.48|0
1646082600000|2022-02-28 21:10:00|1402.22|1399.34|1404.31|1401.43|1406.63|1403.75|1401.76|1398.88|0
1646082900000|2022-02-28 21:15:00|1404.78|1401.42|1406.87|1403.51|1407.57|1404.21|1404.78|1401.42|0
1646083200000|2022-02-28 21:20:00|1406.98|1403.62|1405.71|1402.35|1407.1|1403.74|1405.48|1402.12|0
1646083500000|2022-02-28 21:25:00|1406.05|1402.69|1406.05|1402.69|1406.4|1403.04|1404.78|1401.42|0
1646083800000|2022-02-28 21:30:00|1405.94|1402.58|1406.4|1403.04|1407.56|1404.2|1405.94|1402.58|0
1646084100000|2022-02-28 21:35:00|1406.17|1402.81|1407.56|1404.2|1407.56|1404.2|1406.17|1402.81|0
1646084400000|2022-02-28 21:40:00|1407.33|1403.97|1407.1|1403.74|1407.44|1404.08|1406.86|1403.5|0
1646084700000|2022-02-28 21:45:00|1406.86|1403.5|1406.86|1403.5|1407.33|1403.97|1406.86|1403.5|0
1646085000000|2022-02-28 21:50:00|1407.1|1403.74|1407.33|1403.97|1408.02|1404.66|1406.86|1403.5|0
1646085300000|2022-02-28 21:55:00|1407.09|1403.73|1406.97|1403.61|1407.2|1403.84|1406.86|1403.5|0
1646085600000|2022-02-28 22:00:00|1406.93|1403.57|1406.59|1403.23|1406.93|1403.57|1406.06|1402.7|0
1646085900000|2022-02-28 22:05:00|1406.06|1402.7|1406.06|1402.7|1406.63|1403.27|1405.92|1402.56|0
1646086200000|2022-02-28 22:10:00|1405.69|1402.33|1405.75|1402.39|1405.89|1402.53|1405.44|1402.08|0
1646086500000|2022-02-28 22:15:00|1405.81|1402.45|1405.98|1402.62|1405.98|1402.62|1405.81|1402.45|0
1646086800000|2022-02-28 22:20:00|1405.89|1402.53|1405.85|1402.49|1406.25|1402.89|1405.68|1402.32|0
1646087100000|2022-02-28 22:25:00|1405.78|1402.42|1405.85|1402.49|1405.91|1402.55|1405.44|1402.08|0
1646087400000|2022-02-28 22:30:00|1405.48|1402.12|1405.31|1401.95|1405.64|1402.28|1405.13|1401.77|0
1646087700000|2022-02-28 22:35:00|1405.4|1402.04|1405.2|1401.84|1405.54|1402.18|1405.03|1401.67|0
1646088000000|2022-02-28 22:40:00|1405.23|1401.87|1404.59|1401.23|1405.27|1401.91|1404.55|1401.19|0
1646088300000|2022-02-28 22:45:00|1404.79|1401.43|1405.23|1401.87|1405.23|1401.87|1404.69|1401.33|0
1646088600000|2022-02-28 22:50:00|1405.13|1401.77|1404.48|1401.12|1405.67|1402.31|1404.24|1400.88|0
1646088900000|2022-02-28 22:55:00|1404.55|1401.19|1404.75|1401.39|1404.75|1401.39|1404.52|1401.16|0
1646089200000|2022-02-28 23:00:00|1405.79|1402.43|1407.42|1404.06|1407.42|1404.06|1403.7|1400.34|0
1646089500000|2022-02-28 23:05:00|1407.77|1404.41|1407.3|1403.94|1408.93|1405.57|1407.18|1403.82|0
1646089800000|2022-02-28 23:10:00|1407.65|1404.29|1405.56|1402.2|1407.65|1404.29|1404.16|1400.8|0
1646090100000|2022-02-28 23:15:00|1405.44|1402.08|1406.14|1402.78|1408.46|1405.1|1405.32|1401.96|0
1646090400000|2022-02-28 23:20:00|1405.79|1402.43|1409.86|1406.5|1410.55|1407.19|1405.32|1401.96|0
1646090700000|2022-02-28 23:25:00|1409.62|1406.26|1408.46|1405.1|1410.32|1406.96|1407.64|1404.28|0
1646091000000|2022-02-28 23:30:00|1408.69|1405.33|1412.18|1408.82|1413.11|1409.75|1408.11|1404.75|0
1646091300000|2022-02-28 23:35:00|1412.41|1409.05|1413.92|1410.56|1415.2|1411.84|1412.41|1409.05|0
1646091600000|2022-02-28 23:40:00|1413.81|1410.45|1412.52|1409.16|1414.04|1410.68|1411.82|1408.46|0
1646091900000|2022-02-28 23:45:00|1412.64|1409.28|1412.52|1409.16|1413.34|1409.98|1411.12|1407.76|0
1646092200000|2022-02-28 23:50:00|1412.87|1409.51|1416.7|1413.34|1417.76|1414.4|1412.87|1409.51|0
1646092500000|2022-02-28 23:55:00|1416.59|1413.23|1413.57|1410.21|1417.29|1413.93|1413.57|1410.21|0
1646092800000|2022-03-01 00:00:00|1413.8|1410.44|1413.8|1410.44|1416.36|1413|1413.8|1410.44|0
1646093100000|2022-03-01 00:05:00|1413.68|1410.32|1408.68|1405.32|1413.68|1410.32|1408.68|1405.32|0
1646093400000|2022-03-01 00:10:00|1409.03|1405.67|1411.7|1408.34|1412.17|1408.81|1408.91|1405.55|0
1646093700000|2022-03-01 00:15:00|1411.93|1408.57|1413.56|1410.2|1414.96|1411.6|1411.7|1408.34|0
1646094000000|2022-03-01 00:20:00|1413.33|1409.97|1411.58|1408.22|1413.91|1410.55|1410.42|1407.06|0
1646094300000|2022-03-01 00:25:00|1411.23|1407.87|1413.09|1409.73|1413.21|1409.85|1411.11|1407.75|0
1646094600000|2022-03-01 00:30:00|1412.97|1409.61|1410.65|1407.29|1413.79|1410.43|1410.07|1406.71|0
1646094900000|2022-03-01 00:35:00|1410.88|1407.52|1409.84|1406.48|1411.7|1408.34|1409.14|1405.78|0
1646095200000|2022-03-01 00:40:00|1410.07|1406.71|1408.67|1405.31|1411.93|1408.57|1407.97|1404.61|0
1646095500000|2022-03-01 00:45:00|1408.78|1405.42|1400.65|1397.29|1409.02|1405.66|1399.84|1396.48|0
1646095800000|2022-03-01 00:50:00|1400.54|1397.18|1404.25|1400.89|1405.18|1401.82|1400.54|1397.18|0
1646096100000|2022-03-01 00:55:00|1404.49|1401.13|1406.11|1402.75|1407.04|1403.68|1404.13|1400.77|0
1646096400000|2022-03-01 01:00:00|1406.22|1402.86|1405.76|1402.4|1407.74|1404.38|1403.2|1399.84|0
1646096700000|2022-03-01 01:05:00|1405.88|1402.52|1408.66|1405.3|1409.83|1406.47|1404.95|1401.59|0
1646097000000|2022-03-01 01:10:00|1408.54|1405.18|1408.66|1405.3|1409.13|1405.77|1407.73|1404.37|0
1646097300000|2022-03-01 01:15:00|1408.9|1405.54|1407.61|1404.25|1408.9|1405.54|1405.87|1402.51|0
1646097600000|2022-03-01 01:20:00|1407.03|1403.67|1409.36|1406|1410.29|1406.93|1407.03|1403.67|0
1646097900000|2022-03-01 01:25:00|1409.59|1406.23|1410.52|1407.16|1410.52|1407.16|1407.03|1403.67|0
1646098200000|2022-03-01 01:30:00|1410.4|1407.04|1412.61|1409.25|1413.07|1409.71|1410.28|1406.92|0
1646098500000|2022-03-01 01:35:00|1412.72|1409.36|1412.14|1408.78|1412.84|1409.48|1410.52|1407.16|0
1646098800000|2022-03-01 01:40:00|1411.79|1408.43|1411.44|1408.08|1412.38|1409.02|1410.51|1407.15|0
1646099100000|2022-03-01 01:45:00|1411.91|1408.55|1405.51|1402.15|1411.91|1408.55|1405.17|1401.81|0
1646099400000|2022-03-01 01:50:00|1405.86|1402.5|1406.56|1403.2|1407.49|1404.13|1405.05|1401.69|0
1646099700000|2022-03-01 01:55:00|1406.67|1403.31|1403.77|1400.41|1407.02|1403.66|1403.77|1400.41|0
1646100000000|2022-03-01 02:00:00|1404|1400.64|1406.09|1402.73|1406.09|1402.73|1403.54|1400.18|0
1646100300000|2022-03-01 02:05:00|1405.97|1402.61|1405.16|1401.8|1406.56|1403.2|1405.04|1401.68|0
1646100600000|2022-03-01 02:10:00|1405.04|1401.68|1400.75|1397.39|1405.04|1401.68|1400.05|1396.69|0
1646100900000|2022-03-01 02:15:00|1400.51|1397.15|1402.37|1399.01|1402.95|1399.59|1400.51|1397.15|0
1646101200000|2022-03-01 02:20:00|1402.25|1398.89|1402.6|1399.24|1403.41|1400.05|1401.91|1398.55|0
1646101500000|2022-03-01 02:25:00|1402.71|1399.35|1400.85|1397.49|1403.3|1399.94|1400.05|1396.69|0
1646101800000|2022-03-01 02:30:00|1400.97|1397.61|1400.04|1396.68|1402.6|1399.24|1400.04|1396.68|0
1646102100000|2022-03-01 02:35:00|1400.28|1396.92|1399.11|1395.75|1401.67|1398.31|1399.11|1395.75|0
1646102400000|2022-03-01 02:40:00|1398.88|1395.52|1400.74|1397.38|1400.85|1397.49|1397.03|1393.67|0
1646102700000|2022-03-01 02:45:00|1400.85|1397.49|1401.08|1397.72|1401.9|1398.54|1400.62|1397.26|0
1646103000000|2022-03-01 02:50:00|1400.97|1397.61|1404.22|1400.86|1404.68|1401.32|1400.5|1397.14|0
1646103300000|2022-03-01 02:55:00|1404.33|1400.97|1404.45|1401.09|1404.68|1401.32|1403.4|1400.04|0
1646103600000|2022-03-01 03:00:00|1404.68|1401.32|1404.68|1401.32|1404.68|1401.32|1403.75|1400.39|0
1646103900000|2022-03-01 03:05:00|1404.56|1401.2|1402.12|1398.76|1404.68|1401.32|1400.5|1397.14|0
1646104200000|2022-03-01 03:10:00|1401.89|1398.53|1401.66|1398.3|1403.16|1399.8|1400.96|1397.6|0
1646104500000|2022-03-01 03:15:00|1401.89|1398.53|1402.35|1398.99|1403.05|1399.69|1401.77|1398.41|0
1646104800000|2022-03-01 03:20:00|1402.23|1398.87|1402.12|1398.76|1402.59|1399.23|1400.96|1397.6|0
1646105100000|2022-03-01 03:25:00|1402.23|1398.87|1402.82|1399.46|1403.05|1399.69|1401.42|1398.06|0
1646105400000|2022-03-01 03:30:00|1402.93|1399.57|1402.58|1399.22|1403.98|1400.62|1402.12|1398.76|0
1646105700000|2022-03-01 03:35:00|1402.46|1399.1|1404.32|1400.96|1404.44|1401.08|1402.35|1398.99|0
1646106000000|2022-03-01 03:40:00|1404.44|1401.08|1400.95|1397.59|1404.9|1401.54|1400.49|1397.13|0
1646106300000|2022-03-01 03:45:00|1401.06|1397.7|1402.58|1399.22|1403.04|1399.68|1400.6|1397.24|0
1646106600000|2022-03-01 03:50:00|1402.69|1399.33|1402.81|1399.45|1403.04|1399.68|1401.88|1398.52|0
1646106900000|2022-03-01 03:55:00|1402.69|1399.33|1402.34|1398.98|1402.81|1399.45|1402.11|1398.75|0
1646107200000|2022-03-01 04:00:00|1402.57|1399.21|1402.45|1399.09|1403.61|1400.25|1402.11|1398.75|0
1646107500000|2022-03-01 04:05:00|1402.57|1399.21|1403.5|1400.14|1404.2|1400.84|1401.88|1398.52|0
1646107800000|2022-03-01 04:10:00|1403.73|1400.37|1403.5|1400.14|1404.54|1401.18|1402.11|1398.75|0
1646108100000|2022-03-01 04:15:00|1403.27|1399.91|1400.94|1397.58|1403.61|1400.25|1400.94|1397.58|0
1646108400000|2022-03-01 04:20:00|1400.82|1397.46|1403.73|1400.37|1404.07|1400.71|1400.71|1397.35|0
1646108700000|2022-03-01 04:25:00|1403.61|1400.25|1403.73|1400.37|1404.66|1401.3|1403.03|1399.67|0
1646109000000|2022-03-01 04:30:00|1403.61|1400.25|1404.42|1401.06|1404.42|1401.06|1403.14|1399.78|0
1646109300000|2022-03-01 04:35:00|1404.3|1400.94|1403.72|1400.36|1404.42|1401.06|1403.26|1399.9|0
1646109600000|2022-03-01 04:40:00|1403.49|1400.13|1404.3|1400.94|1404.42|1401.06|1402.56|1399.2|0
1646109900000|2022-03-01 04:45:00|1404.42|1401.06|1406.62|1403.26|1407.44|1404.08|1404.19|1400.83|0
1646110200000|2022-03-01 04:50:00|1406.74|1403.38|1406.04|1402.68|1407.55|1404.19|1405.92|1402.56|0
1646110500000|2022-03-01 04:55:00|1405.92|1402.56|1406.97|1403.61|1407.2|1403.84|1405.46|1402.1|0
1646110800000|2022-03-01 05:00:00|1406.51|1403.15|1405.81|1402.45|1407.2|1403.84|1405.45|1402.09|0
1646111100000|2022-03-01 05:05:00|1406.04|1402.68|1405.34|1401.98|1406.38|1403.02|1405.11|1401.75|0
1646111400000|2022-03-01 05:10:00|1404.88|1401.52|1401.39|1398.03|1404.88|1401.52|1401.16|1397.8|0
1646111700000|2022-03-01 05:15:00|1401.27|1397.91|1398.84|1395.48|1401.62|1398.26|1398.37|1395.01|0
1646112000000|2022-03-01 05:20:00|1399.3|1395.94|1400.23|1396.87|1400.92|1397.56|1398.6|1395.24|0
1646112300000|2022-03-01 05:25:00|1400.11|1396.75|1402.2|1398.84|1402.55|1399.19|1398.6|1395.24|0
1646112600000|2022-03-01 05:30:00|1401.96|1398.6|1402.78|1399.42|1403.82|1400.46|1401.15|1397.79|0
1646112900000|2022-03-01 05:35:00|1403.12|1399.76|1403.71|1400.35|1404.87|1401.51|1403.01|1399.65|0
1646113200000|2022-03-01 05:40:00|1403.24|1399.88|1405.68|1402.32|1405.8|1402.44|1403.01|1399.65|0
1646113500000|2022-03-01 05:45:00|1405.56|1402.2|1403.35|1399.99|1405.8|1402.44|1403.24|1399.88|0
1646113800000|2022-03-01 05:50:00|1403.47|1400.11|1403.47|1400.11|1404.17|1400.81|1402.54|1399.18|0
1646114100000|2022-03-01 05:55:00|1403.7|1400.34|1404.86|1401.5|1406.02|1402.66|1403.7|1400.34|0
1646114400000|2022-03-01 06:00:00|1404.74|1401.38|1406.95|1403.59|1406.95|1403.59|1404.51|1401.15|0
1646114700000|2022-03-01 06:05:00|1406.72|1403.36|1408.35|1404.99|1409.04|1405.68|1406.02|1402.66|0
1646115000000|2022-03-01 06:10:00|1408.22|1404.86|1407.06|1403.7|1408.22|1404.86|1405.32|1401.96|0
1646115300000|2022-03-01 06:15:00|1407.18|1403.82|1408.11|1404.75|1409.62|1406.26|1406.36|1403|0
1646115600000|2022-03-01 06:20:00|1408.92|1405.56|1410.67|1407.31|1410.67|1407.31|1407.76|1404.4|0
1646115900000|2022-03-01 06:25:00|1410.9|1407.54|1413.46|1410.1|1413.92|1410.56|1409.15|1405.79|0
1646116200000|2022-03-01 06:30:00|1413.57|1410.21|1414.38|1411.02|1414.85|1411.49|1413.45|1410.09|0
1646116500000|2022-03-01 06:35:00|1415.08|1411.72|1414.38|1411.02|1415.55|1412.19|1413.22|1409.86|0
1646116800000|2022-03-01 06:40:00|1414.62|1411.26|1414.85|1411.49|1416.48|1413.12|1414.61|1411.25|0
1646117100000|2022-03-01 06:45:00|1414.96|1411.6|1414.03|1410.67|1416.24|1412.88|1412.75|1409.39|0
1646117400000|2022-03-01 06:50:00|1414.15|1410.79|1413.33|1409.97|1415.78|1412.42|1412.98|1409.62|0
1646117700000|2022-03-01 06:55:00|1413.22|1409.86|1415.54|1412.18|1416.01|1412.65|1412.75|1409.39|0
1646118000000|2022-03-01 07:00:00|1414.84|1411.48|1416.35|1412.99|1417.98|1414.62|1413.91|1410.55|0
1646118300000|2022-03-01 07:05:00|1416.24|1412.88|1430.67|1427.31|1432.88|1429.52|1416|1412.64|0
1646118600000|2022-03-01 07:10:00|1431.25|1427.89|1426.36|1423|1431.84|1428.48|1425.89|1422.53|0
1646118900000|2022-03-01 07:15:00|1426.48|1423.12|1427.52|1424.16|1429.51|1426.15|1426.36|1423|0
1646119200000|2022-03-01 07:20:00|1427.64|1424.28|1427.75|1424.39|1429.38|1426.02|1426.71|1423.35|0
1646119500000|2022-03-01 07:25:00|1427.64|1424.28|1425.13|1421.77|1429.65|1426.29|1425.02|1421.66|0
1646119800000|2022-03-01 07:30:00|1424.9|1421.54|1423.5|1420.14|1425.37|1422.01|1421.41|1418.05|0
1646120100000|2022-03-01 07:35:00|1423.73|1420.37|1424.2|1420.84|1424.2|1420.84|1421.53|1418.17|0
1646120400000|2022-03-01 07:40:00|1424.32|1420.96|1424.43|1421.07|1425.6|1422.24|1423.73|1420.37|0
1646120700000|2022-03-01 07:45:00|1424.55|1421.19|1421.83|1418.47|1424.55|1421.19|1421.6|1418.24|0
1646121000000|2022-03-01 07:50:00|1422.42|1419.06|1419.86|1416.5|1424.52|1421.16|1419.86|1416.5|0
1646121300000|2022-03-01 07:55:00|1420.09|1416.73|1421.95|1418.59|1422.42|1419.06|1418|1414.64|0
1646121600000|2022-03-01 08:00:00|1422.19|1418.83|1425.68|1422.32|1425.68|1422.32|1418.23|1414.87|0
1646121900000|2022-03-01 08:05:00|1425.56|1422.2|1428|1425.12|1431.26|1428.38|1425.55|1422.2|0
1646122200000|2022-03-01 08:10:00|1427.53|1424.65|1423.8|1420.92|1429.4|1426.52|1423.11|1420.23|0
1646122500000|2022-03-01 08:15:00|1423.57|1420.69|1422.17|1419.29|1423.8|1420.92|1420.31|1417.43|0
1646122800000|2022-03-01 08:20:00|1422.64|1419.76|1411.93|1409.05|1424.97|1422.09|1409.84|1406.96|0
1646123100000|2022-03-01 08:25:00|1412.17|1409.29|1415.91|1413.03|1416.02|1413.14|1409.2|1406.32|0
1646123400000|2022-03-01 08:30:00|1415.68|1412.8|1418.58|1415.7|1418.58|1415.7|1413.12|1410.24|0
1646123700000|2022-03-01 08:35:00|1418.23|1415.35|1414.04|1411.16|1420.1|1417.22|1412.06|1409.18|0
1646124000000|2022-03-01 08:40:00|1413.58|1410.7|1411.6|1408.72|1416.6|1413.72|1410.32|1407.44|0
1646124300000|2022-03-01 08:45:00|1411.36|1408.48|1404.97|1402.09|1413.81|1410.93|1404.74|1401.86|0
1646124600000|2022-03-01 08:50:00|1405.21|1402.33|1403.23|1400.35|1406.01|1403.13|1399.97|1397.09|0
1646124900000|2022-03-01 08:55:00|1402.76|1399.88|1406.24|1403.36|1407.17|1404.29|1401.48|1398.6|0
1646125200000|2022-03-01 09:00:00|1405.78|1402.9|1407.64|1404.76|1409.14|1406.26|1404.62|1401.74|0
1646125500000|2022-03-01 09:05:00|1407.98|1405.1|1399.04|1396.16|1408.1|1405.22|1396.26|1393.38|0
1646125800000|2022-03-01 09:10:00|1399.27|1396.39|1396.02|1393.14|1399.27|1396.39|1395.33|1392.45|0
1646126100000|2022-03-01 09:15:00|1395.79|1392.91|1396.25|1393.37|1399.97|1397.09|1395.09|1392.21|0
1646126400000|2022-03-01 09:20:00|1396.48|1393.6|1392.54|1389.66|1398.11|1395.23|1390.79|1387.91|0
1646126700000|2022-03-01 09:25:00|1391.84|1388.96|1390.2|1387.32|1392.77|1389.89|1387.27|1384.39|0
1646127000000|2022-03-01 09:30:00|1389.73|1386.85|1391.59|1388.71|1393.21|1390.33|1388.57|1385.69|0
1646127300000|2022-03-01 09:35:00|1391.35|1388.47|1390.42|1387.54|1392.86|1389.98|1388.57|1385.69|0
1646127600000|2022-03-01 09:40:00|1390.89|1388.01|1384.63|1381.75|1391.35|1388.47|1383.24|1380.36|0
1646127900000|2022-03-01 09:45:00|1384.28|1381.4|1387.87|1384.99|1388.57|1385.69|1383.71|1380.83|0
1646128200000|2022-03-01 09:50:00|1387.64|1384.76|1381.85|1378.97|1387.87|1384.99|1380|1377.12|0
1646128500000|2022-03-01 09:55:00|1381.62|1378.74|1382.54|1379.66|1383.93|1381.05|1380|1377.12|0
1646128800000|2022-03-01 10:00:00|1382.31|1379.43|1379.64|1376.76|1383.7|1380.82|1377.22|1374.34|0
1646129100000|2022-03-01 10:05:00|1379.88|1377|1376.29|1373.41|1379.88|1377|1374.21|1371.33|0
1646129400000|2022-03-01 10:10:00|1375.94|1373.06|1377.45|1374.57|1378.02|1375.14|1374.21|1371.33|0
1646129700000|2022-03-01 10:15:00|1377.56|1374.68|1382.81|1379.93|1383.5|1380.62|1377.22|1374.34|0
1646130000000|2022-03-01 10:20:00|1382.57|1379.69|1379.8|1376.92|1382.81|1379.93|1378.98|1376.1|0
1646130300000|2022-03-01 10:25:00|1379.91|1377.03|1377.83|1374.95|1380.72|1377.84|1376.56|1373.68|0
1646130600000|2022-03-01 10:30:00|1377.49|1374.61|1375.17|1372.29|1377.83|1374.95|1370.79|1367.91|0
1646130900000|2022-03-01 10:35:00|1374.48|1371.6|1372.17|1369.29|1375.28|1372.4|1369.97|1367.09|0
1646131200000|2022-03-01 10:40:00|1372.51|1369.63|1381.18|1378.3|1381.98|1379.1|1371.82|1368.94|0
1646131500000|2022-03-01 10:45:00|1380.72|1377.84|1383.77|1380.89|1384.13|1381.25|1377.02|1374.14|0
1646131800000|2022-03-01 10:50:00|1383.54|1380.66|1385.03|1382.15|1386.42|1383.54|1382.28|1379.4|0
1646132100000|2022-03-01 10:55:00|1384.92|1382.04|1385.62|1382.74|1385.85|1382.97|1382.49|1379.61|0
1646132400000|2022-03-01 11:00:00|1385.15|1382.27|1381.68|1378.8|1385.15|1382.27|1380.87|1377.99|0
1646132700000|2022-03-01 11:05:00|1381.91|1379.03|1379.94|1377.06|1383.3|1380.42|1379.94|1377.06|0
1646133000000|2022-03-01 11:10:00|1379.83|1376.95|1379.6|1376.72|1380.76|1377.88|1375.55|1372.67|0
1646133300000|2022-03-01 11:15:00|1379.14|1376.26|1381.09|1378.21|1382.6|1379.72|1377.75|1374.87|0
1646133600000|2022-03-01 11:20:00|1381.45|1378.57|1382.37|1379.49|1386.07|1383.19|1380.75|1377.87|0
1646133900000|2022-03-01 11:25:00|1382.6|1379.72|1381.67|1378.79|1386.07|1383.19|1381.55|1378.67|0
1646134200000|2022-03-01 11:30:00|1381.91|1379.03|1385.6|1382.72|1387.69|1384.81|1380.29|1377.41|0
1646134500000|2022-03-01 11:35:00|1385.37|1382.49|1382.83|1379.95|1385.6|1382.72|1381.9|1379.02|0
1646134800000|2022-03-01 11:40:00|1382.6|1379.72|1376.82|1373.94|1383.98|1381.1|1376.35|1373.47|0
1646135100000|2022-03-01 11:45:00|1377.16|1374.28|1372.89|1370.01|1378.66|1375.78|1372.77|1369.89|0
1646135400000|2022-03-01 11:50:00|1373.12|1370.24|1367.35|1364.47|1374.5|1371.62|1365.96|1363.08|0
1646135700000|2022-03-01 11:55:00|1367.58|1364.7|1370.64|1367.76|1370.81|1367.93|1363.65|1360.77|0
1646136000000|2022-03-01 12:00:00|1370.98|1368.1|1376.64|1373.76|1376.64|1373.76|1370.18|1367.3|0
1646136300000|2022-03-01 12:05:00|1376.75|1373.87|1378.42|1375.54|1378.95|1376.07|1376.18|1373.3|0
1646136600000|2022-03-01 12:10:00|1378.31|1375.43|1376|1373.12|1378.88|1376|1375.53|1372.65|0
1646136900000|2022-03-01 12:15:00|1375.76|1372.88|1370.69|1367.81|1375.76|1372.88|1370.69|1367.81|0
1646137200000|2022-03-01 12:20:00|1370.92|1368.04|1378.07|1375.19|1378.64|1375.76|1370.92|1368.04|0
1646137500000|2022-03-01 12:25:00|1377.15|1374.27|1385|1382.12|1385.46|1382.58|1374.49|1371.61|0
1646137800000|2022-03-01 12:30:00|1384.31|1381.43|1383.15|1380.27|1384.31|1381.43|1380.38|1377.5|0
1646138100000|2022-03-01 12:35:00|1382.46|1379.58|1376.91|1374.03|1382.46|1379.58|1376.68|1373.8|0
1646138400000|2022-03-01 12:40:00|1376.56|1373.68|1373.68|1370.8|1376.91|1374.03|1371.6|1368.72|0
1646138700000|2022-03-01 12:45:00|1373.91|1371.03|1376.68|1373.8|1376.68|1373.8|1372.06|1369.18|0
1646139000000|2022-03-01 12:50:00|1376.56|1373.68|1372.75|1369.87|1377.83|1374.95|1372.29|1369.41|0
1646139300000|2022-03-01 12:55:00|1372.98|1370.1|1376.44|1373.56|1377.6|1374.72|1371.14|1368.26|0
1646139600000|2022-03-01 13:00:00|1375.52|1372.64|1372.63|1369.75|1376.67|1373.79|1370.21|1367.33|0
1646139900000|2022-03-01 13:05:00|1372.98|1370.1|1374.59|1371.71|1375.4|1372.52|1370.67|1367.79|0
1646140200000|2022-03-01 13:10:00|1373.9|1371.02|1378.4|1375.52|1379.1|1376.22|1372.98|1370.1|0
1646140500000|2022-03-01 13:15:00|1378.17|1375.29|1380.94|1378.06|1382.79|1379.91|1377.13|1374.25|0
1646140800000|2022-03-01 13:20:00|1380.48|1377.6|1378.57|1375.69|1380.48|1377.6|1376.26|1373.38|0
1646141100000|2022-03-01 13:25:00|1379.03|1376.15|1390.24|1387.36|1391.16|1388.28|1378.45|1375.57|0
1646141400000|2022-03-01 13:30:00|1390.59|1387.71|1394.51|1391.63|1396.59|1393.71|1388.73|1385.85|0
1646141700000|2022-03-01 13:35:00|1394.97|1392.09|1391.05|1388.17|1394.97|1392.09|1389.88|1387|0
1646142000000|2022-03-01 13:40:00|1391.51|1388.63|1394.41|1391.53|1394.53|1391.65|1391.06|1388.18|0
1646142300000|2022-03-01 13:45:00|1394.88|1392|1396.85|1393.97|1397.08|1394.2|1391.29|1388.41|0
1646142600000|2022-03-01 13:50:00|1396.62|1393.74|1401.02|1398.14|1401.02|1398.14|1394.76|1391.88|0
1646142900000|2022-03-01 13:55:00|1400.9|1398.02|1395.92|1393.04|1402.64|1399.76|1395.92|1393.04|0
1646143200000|2022-03-01 14:00:00|1396.38|1393.5|1392.9|1390.02|1397.31|1394.43|1392.21|1389.33|0
1646143500000|2022-03-01 14:05:00|1393.13|1390.25|1394.06|1391.18|1396.38|1393.5|1392.78|1389.9|0
1646143800000|2022-03-01 14:10:00|1393.83|1390.95|1392.21|1389.33|1394.29|1391.41|1391.05|1388.17|0
1646144100000|2022-03-01 14:15:00|1392.55|1389.67|1391.28|1388.4|1395.1|1392.22|1391.28|1388.4|0
1646144400000|2022-03-01 14:20:00|1391.74|1388.86|1393.59|1390.71|1394.75|1391.87|1391.28|1388.4|0
1646144700000|2022-03-01 14:25:00|1393.82|1390.94|1391.51|1388.63|1398.92|1396.04|1391.51|1388.63|0
1646145000000|2022-03-01 14:30:00|1391.74|1388.86|1402.63|1399.75|1402.63|1399.75|1391.74|1388.86|0
1646145300000|2022-03-01 14:35:00|1403.56|1400.68|1406.8|1403.92|1410.98|1408.1|1402.27|1399.39|0
1646145600000|2022-03-01 14:40:00|1406.57|1403.69|1398.45|1395.57|1408.19|1405.31|1396.83|1393.95|0
1646145900000|2022-03-01 14:45:00|1400.54|1397.66|1405.37|1402.49|1405.37|1402.49|1393.82|1390.94|0
1646146200000|2022-03-01 14:50:00|1405.6|1402.72|1392.28|1389.4|1406.76|1403.88|1387.08|1384.2|0
1646146500000|2022-03-01 14:55:00|1394.02|1391.14|1389.27|1386.39|1396.33|1393.45|1387.54|1384.66|0
1646146800000|2022-03-01 15:00:00|1392.97|1390.09|1388.7|1385.82|1402.23|1399.35|1385.23|1382.35|0
1646147100000|2022-03-01 15:05:00|1388.46|1385.58|1385.92|1383.04|1393.78|1390.9|1384.3|1381.42|0
1646147400000|2022-03-01 15:10:00|1384.53|1381.65|1381.3|1378.42|1384.53|1381.65|1377.6|1374.72|0
1646147700000|2022-03-01 15:15:00|1380.37|1377.49|1389.75|1386.87|1393.32|1390.44|1380.37|1377.49|0
1646148000000|2022-03-01 15:20:00|1390.91|1388.03|1388.47|1385.59|1397.39|1394.51|1386.05|1383.17|0
1646148300000|2022-03-01 15:25:00|1389.05|1386.17|1388.7|1385.82|1392.99|1390.11|1383.84|1380.96|0
1646148600000|2022-03-01 15:30:00|1389.52|1386.64|1382.81|1379.93|1393.33|1390.45|1382.11|1379.23|0
1646148900000|2022-03-01 15:35:00|1383.27|1380.39|1380.03|1377.15|1387.43|1384.55|1380.03|1377.15|0
1646149200000|2022-03-01 15:40:00|1379.8|1376.92|1369.47|1366.59|1380.26|1377.38|1369.47|1366.59|0
1646149500000|2022-03-01 15:45:00|1369.7|1366.82|1373.16|1370.28|1374.08|1371.2|1367.39|1364.51|0
1646149800000|2022-03-01 15:50:00|1373.39|1370.51|1375.7|1372.82|1378.47|1375.59|1371.31|1368.43|0
1646150100000|2022-03-01 15:55:00|1376.39|1373.51|1371.08|1368.2|1376.39|1373.51|1368.77|1365.89|0
1646150400000|2022-03-01 16:00:00|1369.58|1366.7|1379.73|1376.85|1382.16|1379.28|1368.77|1365.89|0
1646150700000|2022-03-01 16:05:00|1379.85|1376.97|1375|1372.12|1381.23|1378.35|1373.62|1370.74|0
1646151000000|2022-03-01 16:10:00|1375.11|1372.23|1382.61|1379.73|1383.77|1380.89|1374.77|1371.89|0
1646151300000|2022-03-01 16:15:00|1382.85|1379.97|1374.3|1371.42|1384|1381.12|1373.61|1370.73|0
1646151600000|2022-03-01 16:20:00|1373.61|1370.73|1378.97|1376.09|1381.74|1378.86|1373.03|1370.15|0
1646151900000|2022-03-01 16:25:00|1378.51|1375.63|1373.2|1370.32|1379.2|1376.32|1370.44|1367.56|0
1646152200000|2022-03-01 16:30:00|1373.43|1370.55|1358.71|1355.83|1373.43|1370.55|1358.02|1355.14|0
1646152500000|2022-03-01 16:35:00|1358.94|1356.06|1357.1|1354.22|1360.55|1357.67|1355.49|1352.61|0
1646152800000|2022-03-01 16:40:00|1358.13|1355.25|1356.86|1353.98|1360.32|1357.44|1354.56|1351.68|0
1646153100000|2022-03-01 16:45:00|1357.2|1354.32|1348.59|1345.71|1357.2|1354.32|1344.46|1341.58|0
1646153400000|2022-03-01 16:50:00|1349.51|1346.63|1348.1|1345.22|1351.77|1348.89|1343.5|1340.62|0
1646153700000|2022-03-01 16:55:00|1348.44|1345.56|1346.73|1343.85|1348.44|1345.56|1341.69|1338.81|0
1646154000000|2022-03-01 17:00:00|1346.5|1343.62|1342.14|1339.26|1347.18|1344.3|1341.69|1338.81|0
1646154300000|2022-03-01 17:05:00|1342.6|1339.72|1340.48|1337.36|1345.12|1342.24|1339.79|1336.67|0
1646154600000|2022-03-01 17:10:00|1339.79|1336.67|1348.32|1345.2|1348.66|1345.54|1336.13|1333.01|0
1646154900000|2022-03-01 17:15:00|1347.98|1344.86|1352.58|1349.46|1354.88|1351.76|1344.43|1341.31|0
1646155200000|2022-03-01 17:20:00|1352.81|1349.69|1349.6|1346.48|1353.38|1350.26|1347.19|1344.07|0
1646155500000|2022-03-01 17:25:00|1349.83|1346.71|1353.07|1349.95|1354.9|1351.78|1348.03|1344.91|0
1646155800000|2022-03-01 17:30:00|1351.92|1348.8|1355.01|1351.89|1358.34|1355.22|1349.86|1346.74|0
1646156100000|2022-03-01 17:35:00|1355.13|1352.01|1350.37|1347.25|1356.04|1352.92|1349.57|1346.45|0
1646156400000|2022-03-01 17:40:00|1350.6|1347.48|1357.6|1354.48|1357.6|1354.48|1350.6|1347.48|0
1646156700000|2022-03-01 17:45:00|1358.06|1354.94|1359.78|1356.66|1362.65|1359.53|1353.47|1350.35|0
1646157000000|2022-03-01 17:50:00|1359.67|1356.55|1358.63|1355.51|1363.22|1360.1|1356.91|1353.79|0
1646157300000|2022-03-01 17:55:00|1359.21|1356.09|1361.27|1358.15|1362.65|1359.53|1355.99|1352.87|0
1646157600000|2022-03-01 18:00:00|1360.58|1357.46|1362.97|1359.85|1366.33|1363.21|1358.74|1355.62|0
1646157900000|2022-03-01 18:05:00|1362.28|1359.16|1357.46|1354.34|1363.66|1360.54|1353.8|1350.68|0
1646158200000|2022-03-01 18:10:00|1357|1353.88|1348.75|1345.63|1357.69|1354.57|1346.8|1343.68|0
1646158500000|2022-03-01 18:15:00|1348.86|1345.74|1347.18|1344.06|1350.04|1346.92|1345.78|1342.66|0
1646158800000|2022-03-01 18:20:00|1346.95|1343.83|1343.06|1339.94|1350.16|1347.04|1343.06|1339.94|0
1646159100000|2022-03-01 18:25:00|1342.38|1339.26|1335.35|1332.23|1342.61|1339.49|1335.35|1332.23|0
1646159400000|2022-03-01 18:30:00|1335.46|1332.34|1337.4|1334.28|1340.94|1337.82|1334.21|1331.09|0
1646159700000|2022-03-01 18:35:00|1336.03|1332.91|1343.68|1340.56|1344.02|1340.9|1334.89|1331.77|0
1646160000000|2022-03-01 18:40:00|1343.34|1340.22|1340.37|1337.25|1344.48|1341.36|1338.42|1335.3|0
1646160300000|2022-03-01 18:45:00|1340.14|1337.02|1338.87|1335.75|1345.85|1342.73|1335.57|1332.45|0
1646160600000|2022-03-01 18:50:00|1338.54|1335.42|1342.92|1339.8|1343.83|1340.71|1338.35|1335.23|0
1646160900000|2022-03-01 18:55:00|1342.46|1339.34|1343.14|1340.02|1346.57|1343.45|1340.18|1337.06|0
1646161200000|2022-03-01 19:00:00|1343.37|1340.25|1341.79|1338.67|1344.28|1341.16|1336.07|1332.95|0
1646161500000|2022-03-01 19:05:00|1342.02|1338.9|1339.88|1336.76|1344.99|1341.87|1338.78|1335.66|0
1646161800000|2022-03-01 19:10:00|1339.42|1336.3|1338.28|1335.16|1340.56|1337.44|1335.08|1331.96|0
1646162100000|2022-03-01 19:15:00|1338.38|1335.26|1344.21|1341.09|1345.13|1342.01|1332.22|1329.1|0
1646162400000|2022-03-01 19:20:00|1344.9|1341.78|1352.88|1349.76|1354.73|1351.61|1342.61|1339.49|0
1646162700000|2022-03-01 19:25:00|1353.11|1349.99|1354.25|1351.13|1356.08|1352.96|1351.05|1347.93|0
1646163000000|2022-03-01 19:30:00|1354.02|1350.9|1351.73|1348.61|1354.94|1351.82|1349.67|1346.55|0
1646163300000|2022-03-01 19:35:00|1352.42|1349.3|1361.35|1358.23|1361.81|1358.69|1351.27|1348.15|0
1646163600000|2022-03-01 19:40:00|1360.43|1357.31|1362.03|1358.91|1362.72|1359.6|1358.37|1355.25|0
1646163900000|2022-03-01 19:45:00|1361.34|1358.22|1355.39|1352.27|1361.8|1358.68|1353.79|1350.67|0
1646164200000|2022-03-01 19:50:00|1354.7|1351.58|1347.84|1344.72|1355.39|1352.27|1347.61|1344.49|0
1646164500000|2022-03-01 19:55:00|1348.07|1344.95|1347.61|1344.49|1350.46|1347.34|1345.09|1341.97|0
1646164800000|2022-03-01 20:00:00|1347.84|1344.72|1361.57|1358.45|1362.03|1358.91|1345.78|1342.66|0
1646165100000|2022-03-01 20:05:00|1363.51|1360.39|1365.79|1362.67|1370.51|1367.39|1363.51|1360.39|0
1646165400000|2022-03-01 20:10:00|1366.25|1363.13|1360.74|1357.62|1367.39|1364.27|1357.3|1354.18|0
1646165700000|2022-03-01 20:15:00|1361.66|1358.54|1351.8|1348.68|1361.66|1358.54|1351|1347.88|0
1646166000000|2022-03-01 20:20:00|1352.03|1348.91|1352.49|1349.37|1353.87|1350.75|1348.37|1345.25|0
1646166300000|2022-03-01 20:25:00|1352.03|1348.91|1345.66|1342.54|1352.72|1349.6|1345.66|1342.54|0
1646166600000|2022-03-01 20:30:00|1344.29|1341.17|1347.41|1344.29|1349.01|1345.89|1338.8|1335.68|0
1646166900000|2022-03-01 20:35:00|1346.5|1343.38|1346.72|1343.6|1349.01|1345.89|1343.07|1339.95|0
1646167200000|2022-03-01 20:40:00|1346.27|1343.15|1338.95|1335.83|1351.07|1347.95|1338.5|1335.38|0
1646167500000|2022-03-01 20:45:00|1339.41|1336.29|1330.28|1327.16|1339.64|1336.52|1330.28|1327.16|0
1646167800000|2022-03-01 20:50:00|1328.79|1325.67|1345.84|1342.72|1345.84|1342.72|1325.72|1322.6|0
1646168100000|2022-03-01 20:55:00|1345.16|1342.04|1348.81|1345.69|1353.72|1350.6|1340.36|1337.24|0
1646168400000|2022-03-01 21:00:00|1351.1|1347.98|1357.5|1354.38|1358.42|1355.3|1351.1|1347.98|0
1646168700000|2022-03-01 21:05:00|1357.96|1354.84|1356.5|1353.38|1359.79|1356.67|1355.58|1352.46|0
1646169000000|2022-03-01 21:10:00|1356.27|1353.15|1359.87|1356.75|1361.82|1358.7|1356.27|1353.15|0
1646169300000|2022-03-01 21:15:00|1360.71|1357.07|1359.56|1355.92|1360.82|1357.18|1358.3|1354.66|0
1646169600000|2022-03-01 21:20:00|1359.67|1356.03|1358.18|1354.54|1360.81|1357.17|1357.73|1354.09|0
1646169900000|2022-03-01 21:25:00|1358.29|1354.65|1358.98|1355.34|1361.39|1357.75|1358.29|1354.65|0
1646170200000|2022-03-01 21:30:00|1359.1|1355.46|1358.06|1354.42|1361.04|1357.4|1358.06|1354.42|0
1646170500000|2022-03-01 21:35:00|1358.18|1354.54|1357.83|1354.19|1360.81|1357.17|1357.26|1353.62|0
1646170800000|2022-03-01 21:40:00|1357.72|1354.08|1356|1352.36|1357.72|1354.08|1355.43|1351.79|0
1646171100000|2022-03-01 21:45:00|1356.45|1352.81|1356.68|1353.04|1357.37|1353.73|1355.43|1351.79|0
1646171400000|2022-03-01 21:50:00|1356.8|1353.16|1357.83|1354.19|1358.86|1355.22|1356.57|1352.93|0
1646171700000|2022-03-01 21:55:00|1357.82|1354.18|1357.59|1353.95|1359.32|1355.68|1356.57|1352.93|0
1646172000000|2022-03-01 22:00:00|1358.5|1354.86|1357.26|1353.62|1359.34|1355.7|1357.26|1353.62|0
1646172300000|2022-03-01 22:05:00|1357|1353.36|1355.9|1352.26|1357.26|1353.62|1355.06|1351.42|0
1646172600000|2022-03-01 22:10:00|1355.87|1352.23|1355.36|1351.72|1355.87|1352.23|1354.83|1351.19|0
1646172900000|2022-03-01 22:15:00|1355.67|1352.03|1355.53|1351.89|1355.7|1352.06|1355.53|1351.89|0
1646173200000|2022-03-01 22:20:00|1355.66|1352.02|1355.13|1351.49|1355.83|1352.19|1355.06|1351.42|0
1646173500000|2022-03-01 22:25:00|1355.16|1351.52|1355.13|1351.49|1355.16|1351.52|1355.06|1351.42|0
1646173800000|2022-03-01 22:30:00|1354.79|1351.15|1354.72|1351.08|1354.89|1351.25|1354.72|1351.08|0
1646174100000|2022-03-01 22:35:00|1354.62|1350.98|1354.92|1351.28|1355.03|1351.39|1354.52|1350.88|0
1646174400000|2022-03-01 22:40:00|1354.86|1351.22|1355.09|1351.45|1355.23|1351.59|1354.82|1351.18|0
1646174700000|2022-03-01 22:45:00|1355.22|1351.58|1355.65|1352.01|1356.55|1352.91|1354.99|1351.35|0
1646175000000|2022-03-01 22:50:00|1356.15|1352.51|1356.28|1352.64|1356.69|1353.05|1356.15|1352.51|0
1646175300000|2022-03-01 22:55:00|1356.38|1352.74|1355.37|1351.73|1356.38|1352.74|1354.78|1351.14|0
1646175600000|2022-03-01 23:00:00|1357.8|1354.16|1353.91|1350.27|1357.8|1354.16|1353.57|1349.93|0
1646175900000|2022-03-01 23:05:00|1354.14|1350.5|1354.48|1350.84|1357.8|1354.16|1354.03|1350.39|0
1646176200000|2022-03-01 23:10:00|1354.82|1351.18|1356.08|1352.44|1356.08|1352.44|1352.88|1349.24|0
1646176500000|2022-03-01 23:15:00|1355.97|1352.33|1355.51|1351.87|1356.77|1353.13|1354.25|1350.61|0
1646176800000|2022-03-01 23:20:00|1356.31|1352.67|1355.62|1351.98|1358.25|1354.61|1355.17|1351.53|0
1646177100000|2022-03-01 23:25:00|1355.5|1351.86|1355.27|1351.63|1357|1353.36|1354.02|1350.38|0
1646177400000|2022-03-01 23:30:00|1355.5|1351.86|1361.23|1357.59|1361.23|1357.59|1355.5|1351.86|0
1646177700000|2022-03-01 23:35:00|1361.46|1357.82|1361.46|1357.82|1363.52|1359.88|1360.31|1356.67|0
1646178000000|2022-03-01 23:40:00|1361.35|1357.71|1360.31|1356.67|1361.68|1358.04|1358.82|1355.18|0
1646178300000|2022-03-01 23:45:00|1360.54|1356.9|1358.82|1355.18|1360.88|1357.24|1358.7|1355.06|0
1646178600000|2022-03-01 23:50:00|1358.59|1354.95|1359.85|1356.21|1360.2|1356.56|1358.13|1354.49|0
1646178900000|2022-03-01 23:55:00|1360.3|1356.66|1363.86|1360.22|1364.09|1360.45|1360.19|1356.55|0
1646179200000|2022-03-02 00:00:00|1363.51|1359.87|1362.36|1358.72|1364.2|1360.56|1360.42|1356.78|0
1646179500000|2022-03-02 00:05:00|1362.25|1358.61|1364.32|1360.68|1365.46|1361.82|1362.25|1358.61|0
1646179800000|2022-03-02 00:10:00|1364.09|1360.45|1364.31|1360.67|1364.54|1360.9|1362.71|1359.07|0
1646180100000|2022-03-02 00:15:00|1364.19|1360.55|1367.63|1363.99|1369.13|1365.49|1363.51|1359.87|0
1646180400000|2022-03-02 00:20:00|1367.75|1364.11|1366.83|1363.19|1368.21|1364.57|1365.92|1362.28|0
1646180700000|2022-03-02 00:25:00|1367.29|1363.65|1366.37|1362.73|1367.98|1364.34|1365.91|1362.27|0
1646181000000|2022-03-02 00:30:00|1366.14|1362.5|1362.24|1358.6|1366.83|1363.19|1361.67|1358.03|0
1646181300000|2022-03-02 00:35:00|1361.9|1358.26|1361.1|1357.46|1363.39|1359.75|1360.41|1356.77|0
1646181600000|2022-03-02 00:40:00|1361.21|1357.57|1363.04|1359.4|1363.96|1360.32|1360.41|1356.77|0
1646181900000|2022-03-02 00:45:00|1362.93|1359.29|1363.61|1359.97|1366.14|1362.5|1362.81|1359.17|0
1646182200000|2022-03-02 00:50:00|1363.84|1360.2|1364.99|1361.35|1365.91|1362.27|1362.7|1359.06|0
1646182500000|2022-03-02 00:55:00|1364.87|1361.23|1365.22|1361.58|1365.79|1362.15|1364.3|1360.66|0
1646182800000|2022-03-02 01:00:00|1365.44|1361.8|1363.61|1359.97|1368.88|1365.24|1363.49|1359.85|0
1646183100000|2022-03-02 01:05:00|1363.38|1359.74|1362|1358.36|1366.36|1362.72|1360.51|1356.87|0
1646183400000|2022-03-02 01:10:00|1362.34|1358.7|1363.49|1359.85|1364.75|1361.11|1360.86|1357.22|0
1646183700000|2022-03-02 01:15:00|1363.26|1359.62|1362.11|1358.47|1365.21|1361.57|1361.31|1357.67|0
1646184000000|2022-03-02 01:20:00|1362|1358.36|1359.71|1356.07|1364.75|1361.11|1359.02|1355.38|0
1646184300000|2022-03-02 01:25:00|1359.48|1355.84|1360.73|1357.09|1361.19|1357.55|1358.44|1354.8|0
1646184600000|2022-03-02 01:30:00|1360.16|1356.52|1367.27|1363.63|1367.5|1363.86|1359.7|1356.06|0
1646184900000|2022-03-02 01:35:00|1367.38|1363.74|1364.51|1360.87|1368.19|1364.55|1364.51|1360.87|0
1646185200000|2022-03-02 01:40:00|1364.62|1360.98|1359.93|1356.29|1365.66|1362.02|1359.35|1355.71|0
1646185500000|2022-03-02 01:45:00|1359.81|1356.17|1360.72|1357.08|1362.91|1359.27|1358.78|1355.14|0
1646185800000|2022-03-02 01:50:00|1360.61|1356.97|1356.95|1353.31|1361.3|1357.66|1356.03|1352.39|0
1646186100000|2022-03-02 01:55:00|1356.83|1353.19|1359.24|1355.6|1359.8|1356.16|1356.49|1352.85|0
1646186400000|2022-03-02 02:00:00|1359.01|1355.37|1354.88|1351.24|1359.24|1355.6|1353.97|1350.33|0
1646186700000|2022-03-02 02:05:00|1354.99|1351.35|1356.25|1352.61|1357.4|1353.76|1354.88|1351.24|0
1646187000000|2022-03-02 02:10:00|1356.59|1352.95|1354.88|1351.24|1358.32|1354.68|1353.96|1350.32|0
1646187300000|2022-03-02 02:15:00|1354.99|1351.35|1354.07|1350.43|1355.11|1351.47|1349.39|1345.75|0
1646187600000|2022-03-02 02:20:00|1354.19|1350.55|1353.96|1350.32|1358.31|1354.67|1353.5|1349.86|0
1646187900000|2022-03-02 02:25:00|1354.19|1350.55|1356.48|1352.84|1356.94|1353.3|1353.5|1349.86|0
1646188200000|2022-03-02 02:30:00|1356.36|1352.72|1357.16|1353.52|1358.65|1355.01|1354.64|1351|0
1646188500000|2022-03-02 02:35:00|1357.39|1353.75|1358.53|1354.89|1360.14|1356.5|1356.59|1352.95|0
1646188800000|2022-03-02 02:40:00|1358.31|1354.67|1351.32|1347.68|1358.87|1355.23|1350.52|1346.88|0
1646189100000|2022-03-02 02:45:00|1351.21|1347.57|1351.89|1348.25|1354.41|1350.77|1350.98|1347.34|0
1646189400000|2022-03-02 02:50:00|1352.69|1349.05|1354.64|1351|1355.32|1351.68|1352.58|1348.94|0
1646189700000|2022-03-02 02:55:00|1354.87|1351.23|1358.07|1354.43|1359.22|1355.58|1353.72|1350.08|0
1646190000000|2022-03-02 03:00:00|1357.95|1354.31|1361.73|1358.09|1362.42|1358.78|1357.95|1354.31|0
1646190300000|2022-03-02 03:05:00|1361.84|1358.2|1361.27|1357.63|1362.19|1358.55|1360.13|1356.49|0
1646190600000|2022-03-02 03:10:00|1361.16|1357.52|1364.02|1360.38|1364.82|1361.18|1360.13|1356.49|0
1646190900000|2022-03-02 03:15:00|1363.79|1360.15|1361.84|1358.2|1364.25|1360.61|1360.92|1357.28|0
1646191200000|2022-03-02 03:20:00|1361.96|1358.32|1358.98|1355.34|1362.19|1358.55|1357.37|1353.73|0
1646191500000|2022-03-02 03:25:00|1359.21|1355.57|1356.91|1353.27|1359.89|1356.25|1356.34|1352.7|0
1646191800000|2022-03-02 03:30:00|1357.14|1353.5|1357.14|1353.5|1358.4|1354.76|1356.23|1352.59|0
1646192100000|2022-03-02 03:35:00|1357.48|1353.84|1357.94|1354.3|1358.51|1354.87|1354.62|1350.98|0
1646192400000|2022-03-02 03:40:00|1357.83|1354.19|1356.56|1352.92|1358.06|1354.42|1356.33|1352.69|0
1646192700000|2022-03-02 03:45:00|1356.68|1353.04|1360.34|1356.7|1361.14|1357.5|1356.1|1352.46|0
1646193000000|2022-03-02 03:50:00|1360.12|1356.48|1360.34|1356.7|1361.26|1357.62|1359.77|1356.13|0
1646193300000|2022-03-02 03:55:00|1360.8|1357.16|1360.8|1357.16|1361.49|1357.85|1360.34|1356.7|0
1646193600000|2022-03-02 04:00:00|1361.49|1357.85|1360.08|1356.44|1361.72|1358.08|1359.17|1355.53|0
1646193900000|2022-03-02 04:05:00|1359.96|1356.32|1358.13|1354.49|1359.96|1356.32|1356.19|1352.55|0
1646194200000|2022-03-02 04:10:00|1358.25|1354.61|1358.25|1354.61|1359.85|1356.21|1357.67|1354.03|0
1646194500000|2022-03-02 04:15:00|1358.93|1355.29|1360.65|1357.01|1361.68|1358.04|1358.93|1355.29|0
1646194800000|2022-03-02 04:20:00|1360.99|1357.35|1358.47|1354.83|1360.99|1357.35|1358.47|1354.83|0
1646195100000|2022-03-02 04:25:00|1358.35|1354.71|1358.93|1355.29|1359.16|1355.52|1357.66|1354.02|0
1646195400000|2022-03-02 04:30:00|1359.16|1355.52|1359.16|1355.52|1360.3|1356.66|1358.47|1354.83|0
1646195700000|2022-03-02 04:35:00|1358.7|1355.06|1360.76|1357.12|1362.02|1358.38|1358.24|1354.6|0
1646196000000|2022-03-02 04:40:00|1360.99|1357.35|1360.3|1356.66|1361.68|1358.04|1360.3|1356.66|0
1646196300000|2022-03-02 04:45:00|1360.53|1356.89|1361.44|1357.8|1361.9|1358.26|1360.07|1356.43|0
1646196600000|2022-03-02 04:50:00|1361.55|1357.91|1363.74|1360.1|1365.11|1361.47|1361.55|1357.91|0
1646196900000|2022-03-02 04:55:00|1363.62|1359.98|1365.11|1361.47|1365.34|1361.7|1363.28|1359.64|0
1646197200000|2022-03-02 05:00:00|1365.22|1361.58|1364.07|1360.43|1365.22|1361.58|1363.38|1359.74|0
1646197500000|2022-03-02 05:05:00|1364.53|1360.89|1364.65|1361.01|1365.57|1361.93|1363.73|1360.09|0
1646197800000|2022-03-02 05:10:00|1364.88|1361.24|1364.19|1360.55|1365.34|1361.7|1363.96|1360.32|0
1646198100000|2022-03-02 05:15:00|1364.3|1360.66|1369.69|1366.05|1370.84|1367.2|1363.38|1359.74|0
1646198400000|2022-03-02 05:20:00|1369.46|1365.82|1366.94|1363.3|1369.46|1365.82|1366.94|1363.3|0
1646198700000|2022-03-02 05:25:00|1366.82|1363.18|1369.46|1365.82|1369.69|1366.05|1366.82|1363.18|0
1646199000000|2022-03-02 05:30:00|1369.23|1365.59|1368.54|1364.9|1371.07|1367.43|1368.19|1364.55|0
1646199300000|2022-03-02 05:35:00|1368.65|1365.01|1368.65|1365.01|1369.23|1365.59|1367.5|1363.86|0
1646199600000|2022-03-02 05:40:00|1368.77|1365.13|1366.7|1363.06|1369.57|1365.93|1365.89|1362.25|0
1646199900000|2022-03-02 05:45:00|1366.81|1363.17|1367.16|1363.52|1368.77|1365.13|1366.58|1362.94|0
1646200200000|2022-03-02 05:50:00|1367.39|1363.75|1368.87|1365.23|1369.45|1365.81|1366.93|1363.29|0
1646200500000|2022-03-02 05:55:00|1368.76|1365.12|1365.09|1361.45|1369.1|1365.46|1365.09|1361.45|0
1646200800000|2022-03-02 06:00:00|1365.43|1361.79|1362.34|1358.7|1366.7|1363.06|1362.34|1358.7|0
1646201100000|2022-03-02 06:05:00|1362.57|1358.93|1363.48|1359.84|1365.2|1361.56|1362.57|1358.93|0
1646201400000|2022-03-02 06:10:00|1363.71|1360.07|1363.94|1360.3|1366|1362.36|1362.56|1358.92|0
1646201700000|2022-03-02 06:15:00|1364.05|1360.41|1365.54|1361.9|1367.03|1363.39|1363.25|1359.61|0
1646202000000|2022-03-02 06:20:00|1365.77|1362.13|1359.81|1356.17|1365.88|1362.24|1359.81|1356.17|0
1646202300000|2022-03-02 06:25:00|1360.04|1356.4|1359.92|1356.28|1361.29|1357.65|1359.23|1355.59|0
1646202600000|2022-03-02 06:30:00|1359.69|1356.05|1361.52|1357.88|1361.75|1358.11|1359.69|1356.05|0
1646202900000|2022-03-02 06:35:00|1361.64|1358|1360.72|1357.08|1362.21|1358.57|1359.57|1355.93|0
1646203200000|2022-03-02 06:40:00|1361.18|1357.54|1359.34|1355.7|1361.29|1357.65|1357.51|1353.87|0
1646203500000|2022-03-02 06:45:00|1359.22|1355.58|1356.36|1352.72|1359.45|1355.81|1355.67|1352.03|0
1646203800000|2022-03-02 06:50:00|1356.59|1352.95|1353.38|1349.74|1357.62|1353.98|1352.35|1348.71|0
1646204100000|2022-03-02 06:55:00|1353.03|1349.39|1351.88|1348.24|1353.38|1349.74|1348.8|1345.16|0
1646204400000|2022-03-02 07:00:00|1352|1348.36|1341.13|1337.49|1354.07|1350.43|1340.56|1336.92|0
1646204700000|2022-03-02 07:05:00|1341.25|1337.61|1337.67|1334.03|1343.84|1340.2|1336.3|1332.66|0
1646205000000|2022-03-02 07:10:00|1338.12|1334.48|1334.24|1330.6|1341.55|1337.91|1334.24|1330.6|0
1646205300000|2022-03-02 07:15:00|1334.01|1330.37|1330.59|1326.95|1337.32|1333.68|1329.68|1326.04|0
1646205600000|2022-03-02 07:20:00|1330.7|1327.06|1331.16|1327.52|1333.78|1330.14|1328.99|1325.35|0
1646205900000|2022-03-02 07:25:00|1331.27|1327.63|1336.17|1332.53|1337.43|1333.79|1330.59|1326.95|0
1646206200000|2022-03-02 07:30:00|1335.94|1332.3|1343.6|1339.96|1343.94|1340.3|1335.94|1332.3|0
1646206500000|2022-03-02 07:35:00|1343.14|1339.5|1342|1338.36|1343.6|1339.96|1339.94|1336.3|0
1646206800000|2022-03-02 07:40:00|1341.88|1338.24|1342.45|1338.81|1343.25|1339.61|1339.94|1336.3|0
1646207100000|2022-03-02 07:45:00|1342.91|1339.27|1342.45|1338.81|1344.16|1340.52|1337.43|1333.79|0
1646207400000|2022-03-02 07:50:00|1341.99|1338.35|1339.48|1335.84|1343.82|1340.18|1335.25|1331.61|0
1646207700000|2022-03-02 07:55:00|1339.25|1335.61|1342.67|1339.03|1343.24|1339.6|1337.88|1334.24|0
1646208000000|2022-03-02 08:00:00|1344.84|1341.2|1344.5|1340.86|1350.45|1346.81|1342.9|1339.26|0
1646208300000|2022-03-02 08:05:00|1345.61|1342.49|1337.16|1334.04|1345.61|1342.49|1335.21|1332.09|0
1646208600000|2022-03-02 08:10:00|1337.27|1334.15|1345.49|1342.37|1347.9|1344.78|1337.04|1333.92|0
1646208900000|2022-03-02 08:15:00|1345.61|1342.49|1356.36|1353.24|1356.36|1353.24|1344.8|1341.68|0
1646209200000|2022-03-02 08:20:00|1355.9|1352.78|1362.28|1359.16|1362.74|1359.62|1353.46|1350.34|0
1646209500000|2022-03-02 08:25:00|1363.2|1360.08|1358.62|1355.5|1363.2|1360.08|1358.62|1355.5|0
1646209800000|2022-03-02 08:30:00|1358.84|1355.72|1358.72|1355.6|1362.05|1358.93|1357.01|1353.89|0
1646210100000|2022-03-02 08:35:00|1359.07|1355.95|1357.01|1353.89|1361.36|1358.24|1354.03|1350.91|0
1646210400000|2022-03-02 08:40:00|1357.58|1354.46|1350.37|1347.25|1359.76|1356.64|1349.33|1346.21|0
1646210700000|2022-03-02 08:45:00|1350.48|1347.36|1349.91|1346.79|1352.76|1349.64|1346.93|1343.81|0
1646211000000|2022-03-02 08:50:00|1350.14|1347.02|1344.75|1341.63|1353.11|1349.99|1343.5|1340.38|0
1646211300000|2022-03-02 08:55:00|1344.64|1341.52|1344.64|1341.52|1347.39|1344.27|1342.59|1339.47|0
1646211600000|2022-03-02 09:00:00|1344.75|1341.63|1343.68|1340.56|1345.56|1342.44|1339.95|1336.83|0
1646211900000|2022-03-02 09:05:00|1343.35|1340.23|1352.26|1349.14|1352.71|1349.59|1343.35|1340.23|0
1646212200000|2022-03-02 09:10:00|1352.14|1349.02|1355.8|1352.68|1358.2|1355.08|1352.14|1349.02|0
1646212500000|2022-03-02 09:15:00|1356.37|1353.25|1356.48|1353.36|1359.12|1356|1355.69|1352.57|0
1646212800000|2022-03-02 09:20:00|1356.14|1353.02|1349.7|1346.58|1356.71|1353.59|1348.9|1345.78|0
1646213100000|2022-03-02 09:25:00|1349.58|1346.46|1352.32|1349.2|1352.32|1349.2|1347.64|1344.52|0
1646213400000|2022-03-02 09:30:00|1352.9|1349.78|1368.13|1365.01|1377.08|1373.96|1350.16|1347.04|0
1646213700000|2022-03-02 09:35:00|1366.75|1363.63|1367.17|1364.05|1369.36|1366.24|1362.25|1359.13|0
1646214000000|2022-03-02 09:40:00|1367.98|1364.86|1369.82|1366.7|1370.73|1367.61|1366.71|1363.59|0
1646214300000|2022-03-02 09:45:00|1368.9|1365.78|1379.82|1376.7|1381.66|1378.54|1367.98|1364.86|0
1646214600000|2022-03-02 09:50:00|1380.28|1377.16|1377.98|1374.86|1383.84|1380.72|1375.91|1372.79|0
1646214900000|2022-03-02 09:55:00|1377.63|1374.51|1377.49|1374.37|1379.13|1376.01|1376.83|1373.71|0
1646215200000|2022-03-02 10:00:00|1377.6|1374.48|1374.15|1371.03|1378.18|1375.06|1374.15|1371.03|0
1646215500000|2022-03-02 10:05:00|1374.84|1371.72|1376.8|1373.68|1376.8|1373.68|1373.12|1370|0
1646215800000|2022-03-02 10:10:00|1376.68|1373.56|1377.72|1374.6|1378.29|1375.17|1374.38|1371.26|0
1646216100000|2022-03-02 10:15:00|1377.95|1374.83|1381.97|1378.85|1385.42|1382.3|1377.49|1374.37|0
1646216400000|2022-03-02 10:20:00|1381.86|1378.74|1380.46|1377.34|1383.01|1379.89|1379.42|1376.3|0
1646216700000|2022-03-02 10:25:00|1380.23|1377.11|1378.27|1375.15|1381.61|1378.49|1377.35|1374.23|0
1646217000000|2022-03-02 10:30:00|1378.39|1375.27|1375.62|1372.5|1378.39|1375.27|1374.01|1370.89|0
1646217300000|2022-03-02 10:35:00|1375.5|1372.38|1376.19|1373.07|1377.46|1374.34|1373.09|1369.97|0
1646217600000|2022-03-02 10:40:00|1376.31|1373.19|1375.39|1372.27|1379.3|1376.18|1373.2|1370.08|0
1646217900000|2022-03-02 10:45:00|1375.04|1371.92|1371.36|1368.24|1376.42|1373.3|1371.13|1368.01|0
1646218200000|2022-03-02 10:50:00|1371.71|1368.59|1369.18|1366.06|1372.17|1369.05|1367.45|1364.33|0
1646218500000|2022-03-02 10:55:00|1369.41|1366.29|1371.93|1368.81|1372.62|1369.5|1369.4|1366.28|0
1646218800000|2022-03-02 11:00:00|1372.04|1368.92|1370.43|1367.31|1373.77|1370.65|1370.09|1366.97|0
1646219100000|2022-03-02 11:05:00|1369.86|1366.74|1372.39|1369.27|1373.77|1370.65|1367.56|1364.44|0
1646219400000|2022-03-02 11:10:00|1372.5|1369.38|1374.11|1370.99|1376.18|1373.06|1371.47|1368.35|0
1646219700000|2022-03-02 11:15:00|1374.57|1371.45|1370.89|1367.77|1374.57|1371.45|1369.4|1366.28|0
1646220000000|2022-03-02 11:20:00|1371.24|1368.12|1371.81|1368.69|1372.04|1368.92|1369.28|1366.16|0
1646220300000|2022-03-02 11:25:00|1372.04|1368.92|1377.91|1374.79|1378.83|1375.71|1371.01|1367.89|0
1646220600000|2022-03-02 11:30:00|1377.79|1374.67|1379.4|1376.28|1382.28|1379.16|1376.41|1373.29|0
1646220900000|2022-03-02 11:35:00|1380.32|1377.2|1377.32|1374.2|1381.36|1378.24|1376.86|1373.74|0
1646221200000|2022-03-02 11:40:00|1377.21|1374.09|1375.6|1372.48|1377.9|1374.78|1372.84|1369.72|0
1646221500000|2022-03-02 11:45:00|1376.29|1373.17|1374.56|1371.44|1377.67|1374.55|1374.22|1371.1|0
1646221800000|2022-03-02 11:50:00|1374.22|1371.1|1375.6|1372.48|1376.75|1373.63|1372.84|1369.72|0
1646222100000|2022-03-02 11:55:00|1375.83|1372.71|1375.71|1372.59|1377.09|1373.97|1375.25|1372.13|0
1646222400000|2022-03-02 12:00:00|1376.06|1372.94|1376.98|1373.86|1377.67|1374.55|1373.06|1369.94|0
1646222700000|2022-03-02 12:05:00|1377.32|1374.2|1375.13|1372.01|1377.9|1374.78|1374.55|1371.43|0
1646223000000|2022-03-02 12:10:00|1375.59|1372.47|1380.31|1377.19|1380.89|1377.77|1375.59|1372.47|0
1646223300000|2022-03-02 12:15:00|1380.54|1377.42|1377.66|1374.54|1382.5|1379.38|1377.31|1374.19|0
1646223600000|2022-03-02 12:20:00|1377.43|1374.31|1374.21|1371.09|1377.43|1374.31|1371.22|1368.1|0
1646223900000|2022-03-02 12:25:00|1373.98|1370.86|1372.13|1369.01|1374.67|1371.55|1371.22|1368.1|0
1646224200000|2022-03-02 12:30:00|1372.36|1369.24|1365.46|1362.34|1373.4|1370.28|1364.43|1361.31|0
1646224500000|2022-03-02 12:35:00|1366.03|1362.91|1367.53|1364.41|1368.22|1365.1|1366.03|1362.91|0
1646224800000|2022-03-02 12:40:00|1367.41|1364.29|1365.8|1362.68|1369.6|1366.48|1365.46|1362.34|0
1646225100000|2022-03-02 12:45:00|1365.69|1362.57|1366.72|1363.6|1367.53|1364.41|1365.23|1362.11|0
1646225400000|2022-03-02 12:50:00|1367.3|1364.18|1370.17|1367.05|1370.75|1367.63|1366.95|1363.83|0
1646225700000|2022-03-02 12:55:00|1370.4|1367.28|1372.35|1369.23|1372.36|1369.24|1370.06|1366.94|0
1646226000000|2022-03-02 13:00:00|1372.47|1369.35|1370.28|1367.16|1372.58|1369.46|1368.67|1365.55|0
1646226300000|2022-03-02 13:05:00|1370.16|1367.04|1367.29|1364.17|1371.43|1368.31|1365.45|1362.33|0
1646226600000|2022-03-02 13:10:00|1367.52|1364.4|1362.57|1359.45|1368.21|1365.09|1361.43|1358.31|0
1646226900000|2022-03-02 13:15:00|1362.8|1359.68|1360.51|1357.39|1363.61|1360.49|1359.71|1356.59|0
1646227200000|2022-03-02 13:20:00|1361.08|1357.96|1363.38|1360.26|1364.18|1361.06|1360.96|1357.84|0
1646227500000|2022-03-02 13:25:00|1363.61|1360.49|1365.45|1362.33|1366.14|1363.02|1362.92|1359.8|0
1646227800000|2022-03-02 13:30:00|1366.02|1362.9|1357.64|1354.52|1369.81|1366.69|1357.41|1354.29|0
1646228100000|2022-03-02 13:35:00|1358.09|1354.97|1357.17|1354.05|1359.24|1356.12|1355.57|1352.45|0
1646228400000|2022-03-02 13:40:00|1357.4|1354.28|1356.48|1353.36|1357.4|1354.28|1354.65|1351.53|0
1646228700000|2022-03-02 13:45:00|1356.25|1353.13|1355.56|1352.44|1358.55|1355.43|1352.35|1349.23|0
1646229000000|2022-03-02 13:50:00|1356.25|1353.13|1359.92|1356.8|1360.61|1357.49|1356.25|1353.13|0
1646229300000|2022-03-02 13:55:00|1359.69|1356.57|1362.21|1359.09|1362.33|1359.21|1356.6|1353.48|0
1646229600000|2022-03-02 14:00:00|1361.87|1358.75|1362.67|1359.55|1364.63|1361.51|1361.41|1358.29|0
1646229900000|2022-03-02 14:05:00|1362.79|1359.67|1364.86|1361.74|1365.55|1362.43|1362.79|1359.67|0
1646230200000|2022-03-02 14:10:00|1365.55|1362.43|1364.17|1361.05|1366.24|1363.12|1363.02|1359.9|0
1646230500000|2022-03-02 14:15:00|1364.4|1361.28|1367.61|1364.49|1368.76|1365.64|1361.87|1358.75|0
1646230800000|2022-03-02 14:20:00|1367.38|1364.26|1368.07|1364.95|1368.53|1365.41|1366.46|1363.34|0
1646231100000|2022-03-02 14:25:00|1367.84|1364.72|1371.17|1368.05|1372.09|1368.97|1366.23|1363.11|0
1646231400000|2022-03-02 14:30:00|1370.83|1367.71|1368.3|1365.18|1374.28|1371.16|1366.69|1363.57|0
1646231700000|2022-03-02 14:35:00|1367.61|1364.49|1370.04|1366.92|1372.34|1369.22|1367.38|1364.26|0
1646232000000|2022-03-02 14:40:00|1369.81|1366.69|1384.17|1381.05|1384.98|1381.86|1369.35|1366.23|0
1646232300000|2022-03-02 14:45:00|1384.75|1381.63|1387.07|1383.95|1391.45|1388.33|1381.76|1378.64|0
1646232600000|2022-03-02 14:50:00|1387.3|1384.18|1385.33|1382.21|1389.37|1386.25|1384.07|1380.95|0
1646232900000|2022-03-02 14:55:00|1386.37|1383.25|1383.38|1380.26|1389.6|1386.48|1376.23|1373.11|0
1646233200000|2022-03-02 15:00:00|1382.92|1379.8|1390.86|1387.74|1390.98|1387.86|1382.92|1379.8|0
1646233500000|2022-03-02 15:05:00|1390.06|1386.94|1367.49|1364.37|1391.68|1388.56|1364.96|1361.84|0
1646233800000|2022-03-02 15:10:00|1368.41|1365.29|1365.83|1362.71|1371.57|1368.45|1363.58|1360.46|0
1646234100000|2022-03-02 15:15:00|1364.68|1361.56|1369.27|1366.15|1370.19|1367.07|1363.99|1360.87|0
1646234400000|2022-03-02 15:20:00|1369.5|1366.38|1370.42|1367.3|1376.4|1373.28|1369.04|1365.92|0
1646234700000|2022-03-02 15:25:00|1371.11|1367.99|1389.53|1386.41|1394.6|1391.48|1364.9|1361.78|0
1646235000000|2022-03-02 15:30:00|1390.91|1387.79|1385.5|1382.38|1395.55|1392.43|1380.44|1377.32|0
1646235300000|2022-03-02 15:35:00|1385.04|1381.92|1395.65|1392.53|1400.49|1397.37|1383.66|1380.54|0
1646235600000|2022-03-02 15:40:00|1396.8|1393.68|1392.19|1389.07|1398.19|1395.07|1389.65|1386.53|0
1646235900000|2022-03-02 15:45:00|1392.88|1389.76|1394.26|1391.14|1395.41|1392.29|1384.81|1381.69|0
1646236200000|2022-03-02 15:50:00|1394.14|1391.02|1380.89|1377.77|1396.34|1393.22|1380.43|1377.31|0
1646236500000|2022-03-02 15:55:00|1381.12|1378|1389.06|1385.94|1392.18|1389.06|1380.89|1377.77|0
1646236800000|2022-03-02 16:00:00|1389.87|1386.75|1404.87|1401.75|1407.42|1404.3|1382.73|1379.61|0
1646237100000|2022-03-02 16:05:00|1405.57|1402.45|1408.48|1405.36|1413.31|1410.19|1399.33|1396.21|0
1646237400000|2022-03-02 16:10:00|1408.71|1405.59|1413.21|1410.09|1413.21|1410.09|1406.28|1403.16|0
1646237700000|2022-03-02 16:15:00|1412.75|1409.63|1409.97|1406.85|1415.06|1411.94|1408.81|1405.69|0
1646238000000|2022-03-02 16:20:00|1410.66|1407.54|1407.66|1404.54|1411.82|1408.7|1403.96|1400.84|0
1646238300000|2022-03-02 16:25:00|1408.12|1405|1410.72|1407.6|1417.6|1414.48|1408.12|1405|0
1646238600000|2022-03-02 16:30:00|1410.95|1407.83|1421.13|1418.01|1425.53|1422.41|1410.95|1407.83|0
1646238900000|2022-03-02 16:35:00|1420.66|1417.54|1416.03|1412.91|1421.59|1418.47|1412.79|1409.67|0
1646239200000|2022-03-02 16:40:00|1415.8|1412.68|1407.01|1403.89|1419.04|1415.92|1407.01|1403.89|0
1646239500000|2022-03-02 16:45:00|1407.59|1404.47|1408.74|1405.62|1414.41|1411.29|1406.78|1403.66|0
1646239800000|2022-03-02 16:50:00|1408.63|1405.51|1409.78|1406.66|1413.48|1410.36|1407.7|1404.58|0
1646240100000|2022-03-02 16:55:00|1409.55|1406.43|1414.87|1411.75|1415.33|1412.21|1409.32|1406.2|0
1646240400000|2022-03-02 17:00:00|1414.41|1411.29|1414.87|1411.75|1417.65|1414.53|1412.09|1408.97|0
1646240700000|2022-03-02 17:05:00|1413.25|1410.13|1416.26|1413.14|1417.18|1414.06|1409.09|1405.97|0
1646241000000|2022-03-02 17:10:00|1416.72|1413.6|1419.26|1416.14|1422.51|1419.39|1416.25|1413.13|0
1646241300000|2022-03-02 17:15:00|1419.37|1416.25|1419.49|1416.37|1421.81|1418.69|1417.18|1414.06|0
1646241600000|2022-03-02 17:20:00|1419.03|1415.91|1415.2|1412.08|1420.3|1417.18|1414.63|1411.51|0
1646241900000|2022-03-02 17:25:00|1414.63|1411.51|1416.86|1413.74|1417.79|1414.67|1409.22|1406.1|0
1646242200000|2022-03-02 17:30:00|1417.32|1414.2|1420.1|1416.98|1420.8|1417.68|1415.93|1412.81|0
1646242500000|2022-03-02 17:35:00|1419.75|1416.63|1420.91|1417.79|1422.65|1419.53|1417.2|1414.08|0
1646242800000|2022-03-02 17:40:00|1421.03|1417.91|1420.9|1417.78|1422.19|1419.07|1417.55|1414.43|0
1646243100000|2022-03-02 17:45:00|1421.26|1418.14|1420.33|1417.21|1422.42|1419.3|1418.24|1415.12|0
1646243400000|2022-03-02 17:50:00|1420.56|1417.44|1419.3|1416.18|1420.58|1417.46|1413.63|1410.51|0
1646243700000|2022-03-02 17:55:00|1419.42|1416.3|1419.42|1416.3|1419.76|1416.64|1415.71|1412.59|0
1646244000000|2022-03-02 18:00:00|1419.65|1416.53|1427.53|1424.41|1427.53|1424.41|1419.65|1416.53|0
1646244300000|2022-03-02 18:05:00|1427.07|1423.95|1428.69|1425.57|1429.85|1426.73|1427.07|1423.95|0
1646244600000|2022-03-02 18:10:00|1428.46|1425.34|1429.56|1426.44|1431.48|1428.36|1427.14|1424.02|0
1646244900000|2022-03-02 18:15:00|1429.79|1426.67|1426.77|1423.65|1430.25|1427.13|1426.07|1422.95|0
1646245200000|2022-03-02 18:20:00|1427|1423.88|1425.02|1421.9|1429.32|1426.2|1425.02|1421.9|0
1646245500000|2022-03-02 18:25:00|1424.68|1421.56|1426.18|1423.06|1428.27|1425.15|1424.68|1421.56|0
1646245800000|2022-03-02 18:30:00|1427.23|1424.11|1431.64|1428.52|1433.73|1430.61|1427.23|1424.11|0
1646246100000|2022-03-02 18:35:00|1431.98|1428.86|1433.03|1429.91|1433.26|1430.14|1429.78|1426.66|0
1646246400000|2022-03-02 18:40:00|1432.68|1429.56|1430.48|1427.36|1432.68|1429.56|1426.76|1423.64|0
1646246700000|2022-03-02 18:45:00|1431.17|1428.05|1424.67|1421.55|1431.17|1428.05|1423.75|1420.63|0
1646247000000|2022-03-02 18:50:00|1425.37|1422.25|1429.55|1426.43|1429.55|1426.43|1424.9|1421.78|0
1646247300000|2022-03-02 18:55:00|1429.31|1426.19|1428.62|1425.5|1431.17|1428.05|1426.29|1423.17|0
1646247600000|2022-03-02 19:00:00|1428.38|1425.26|1432.21|1429.09|1432.33|1429.21|1425.83|1422.71|0
1646247900000|2022-03-02 19:05:00|1432.1|1428.98|1432.09|1428.97|1434.42|1431.3|1430.47|1427.35|0
1646248200000|2022-03-02 19:10:00|1431.51|1428.39|1431.16|1428.04|1434.42|1431.3|1430.93|1427.81|0
1646248500000|2022-03-02 19:15:00|1431.28|1428.16|1431.86|1428.74|1432.56|1429.44|1429.77|1426.65|0
1646248800000|2022-03-02 19:20:00|1432.32|1429.2|1426.17|1423.05|1434.41|1431.29|1425.59|1422.47|0
1646249100000|2022-03-02 19:25:00|1426.29|1423.17|1425.36|1422.24|1426.98|1423.86|1420.49|1417.37|0
1646249400000|2022-03-02 19:30:00|1425|1421.88|1425.12|1422|1425.7|1422.58|1421.41|1418.29|0
1646249700000|2022-03-02 19:35:00|1425.36|1422.24|1427.09|1423.97|1428.37|1425.25|1425.12|1422|0
1646250000000|2022-03-02 19:40:00|1427.21|1424.09|1431.62|1428.5|1431.85|1428.73|1427.21|1424.09|0
1646250300000|2022-03-02 19:45:00|1431.85|1428.73|1428.37|1425.25|1431.85|1428.73|1425.82|1422.7|0
1646250600000|2022-03-02 19:50:00|1428.6|1425.48|1421.64|1418.52|1432.55|1429.43|1421.17|1418.05|0
1646250900000|2022-03-02 19:55:00|1422.1|1418.98|1421.17|1418.05|1425.12|1422|1418.16|1415.04|0
1646251200000|2022-03-02 20:00:00|1421.4|1418.28|1428.83|1425.71|1430.33|1427.21|1420.24|1417.12|0
1646251500000|2022-03-02 20:05:00|1427.43|1424.31|1425.58|1422.46|1430.1|1426.98|1424.19|1421.07|0
1646251800000|2022-03-02 20:10:00|1425.81|1422.69|1421.86|1418.74|1427.67|1424.55|1419.78|1416.66|0
1646252100000|2022-03-02 20:15:00|1421.4|1418.28|1424.65|1421.53|1424.88|1421.76|1418.39|1415.27|0
1646252400000|2022-03-02 20:20:00|1423.72|1420.6|1424.18|1421.06|1426.61|1423.49|1419.54|1416.42|0
1646252700000|2022-03-02 20:25:00|1424.88|1421.76|1429.03|1425.91|1429.49|1426.37|1423|1419.88|0
1646253000000|2022-03-02 20:30:00|1428.21|1425.09|1431.35|1428.23|1432.97|1429.85|1427.17|1424.05|0
1646253300000|2022-03-02 20:35:00|1431.58|1428.46|1428.79|1425.67|1432.97|1429.85|1428.79|1425.67|0
1646253600000|2022-03-02 20:40:00|1428.33|1425.21|1428.21|1425.09|1431.35|1428.23|1426.01|1422.89|0
1646253900000|2022-03-02 20:45:00|1428.79|1425.67|1432.27|1429.15|1433.67|1430.55|1428.1|1424.98|0
1646254200000|2022-03-02 20:50:00|1432.04|1428.92|1430.41|1427.29|1434.13|1431.01|1427.63|1424.51|0
1646254500000|2022-03-02 20:55:00|1430.18|1427.06|1419.28|1416.16|1430.18|1427.06|1418.35|1415.23|0
1646254800000|2022-03-02 21:00:00|1418.82|1415.7|1419.74|1416.62|1421.37|1418.25|1417.43|1414.31|0
1646255100000|2022-03-02 21:05:00|1419.51|1416.39|1417.89|1414.77|1419.51|1416.39|1417.19|1414.07|0
1646255400000|2022-03-02 21:10:00|1418.12|1415|1417.19|1414.07|1418.93|1415.81|1416.03|1412.91|0
1646255700000|2022-03-02 21:15:00|1417.22|1413.58|1418.38|1414.74|1418.84|1415.2|1416.87|1413.23|0
1646256000000|2022-03-02 21:20:00|1418.14|1414.5|1415.83|1412.19|1418.95|1415.31|1415.13|1411.49|0
1646256300000|2022-03-02 21:25:00|1415.71|1412.07|1415.13|1411.49|1416.75|1413.11|1414.9|1411.26|0
1646256600000|2022-03-02 21:30:00|1415.24|1411.6|1414.08|1410.44|1415.36|1411.72|1413.04|1409.4|0
1646256900000|2022-03-02 21:35:00|1414.31|1410.67|1413.27|1409.63|1414.66|1411.02|1412.12|1408.48|0
1646257200000|2022-03-02 21:40:00|1413.04|1409.4|1412.23|1408.59|1413.51|1409.87|1412.11|1408.47|0
1646257500000|2022-03-02 21:45:00|1412.35|1408.71|1409.8|1406.16|1412.35|1408.71|1409.8|1406.16|0
1646257800000|2022-03-02 21:50:00|1409.91|1406.27|1413.04|1409.4|1413.5|1409.86|1409.91|1406.27|0
1646258100000|2022-03-02 21:55:00|1412.81|1409.17|1412.77|1409.13|1413.73|1410.09|1412.77|1409.13|0
1646258400000|2022-03-02 22:00:00|1413.05|1409.41|1412.5|1408.86|1413.05|1409.41|1412.37|1408.73|0
1646258700000|2022-03-02 22:05:00|1412.4|1408.76|1412.2|1408.56|1412.4|1408.76|1412.2|1408.56|0
1646259000000|2022-03-02 22:10:00|1412.43|1408.79|1412.33|1408.69|1412.47|1408.83|1412.03|1408.39|0
1646259300000|2022-03-02 22:15:00|1412.36|1408.72|1412.7|1409.06|1412.8|1409.16|1412.33|1408.69|0
1646259600000|2022-03-02 22:20:00|1412.63|1408.99|1412.8|1409.16|1412.8|1409.16|1412.63|1408.99|0
1646259900000|2022-03-02 22:25:00|1412.9|1409.26|1413.1|1409.46|1413.27|1409.63|1412.69|1409.05|0
1646260200000|2022-03-02 22:30:00|1412.9|1409.26|1413.7|1410.06|1413.7|1410.06|1412.76|1409.12|0
1646260500000|2022-03-02 22:35:00|1413.88|1410.24|1413.88|1410.24|1414.04|1410.4|1413.53|1409.89|0
1646260800000|2022-03-02 22:40:00|1413.9|1410.26|1412.83|1409.19|1413.9|1410.26|1412.83|1409.19|0
1646261100000|2022-03-02 22:45:00|1411.75|1408.11|1411.45|1407.81|1411.82|1408.18|1409.73|1406.09|0
1646261400000|2022-03-02 22:50:00|1411.31|1407.67|1411.27|1407.63|1411.71|1408.07|1411.08|1407.44|0
1646261700000|2022-03-02 22:55:00|1411.24|1407.6|1412.18|1408.54|1412.29|1408.65|1411.24|1407.6|0
1646262000000|2022-03-02 23:00:00|1413.36|1409.72|1413.02|1409.38|1415.21|1411.57|1410.35|1406.71|0
1646262300000|2022-03-02 23:05:00|1413.25|1409.61|1414.75|1411.11|1415.56|1411.92|1413.02|1409.38|0
1646262600000|2022-03-02 23:10:00|1414.4|1410.76|1415.1|1411.46|1415.33|1411.69|1413.13|1409.49|0
1646262900000|2022-03-02 23:15:00|1414.87|1411.23|1414.74|1411.1|1415.33|1411.69|1414.17|1410.53|0
1646263200000|2022-03-02 23:20:00|1414.51|1410.87|1413.7|1410.06|1415.09|1411.45|1413.01|1409.37|0
1646263500000|2022-03-02 23:25:00|1413.82|1410.18|1413.35|1409.71|1413.82|1410.18|1412.66|1409.02|0
1646263800000|2022-03-02 23:30:00|1413.47|1409.83|1414.63|1410.99|1415.56|1411.92|1412.66|1409.02|0
1646264100000|2022-03-02 23:35:00|1414.74|1411.1|1412.42|1408.78|1414.74|1411.1|1412.31|1408.67|0
1646264400000|2022-03-02 23:40:00|1412.31|1408.67|1410.92|1407.28|1412.54|1408.9|1410.92|1407.28|0
1646264700000|2022-03-02 23:45:00|1411.15|1407.51|1413.35|1409.71|1413.7|1410.06|1411.15|1407.51|0
1646265000000|2022-03-02 23:50:00|1413.47|1409.83|1414.62|1410.98|1414.85|1411.21|1413.35|1409.71|0
1646265300000|2022-03-02 23:55:00|1414.73|1411.09|1414.27|1410.63|1415.09|1411.45|1414.04|1410.4|0
1646265600000|2022-03-03 00:00:00|1414.85|1411.21|1414.5|1410.86|1416.47|1412.83|1414.16|1410.52|0
1646265900000|2022-03-03 00:05:00|1414.73|1411.09|1414.39|1410.75|1415.55|1411.91|1413|1409.36|0
1646266200000|2022-03-03 00:10:00|1414.15|1410.51|1415.19|1411.55|1416.01|1412.37|1414.15|1410.51|0
1646266500000|2022-03-03 00:15:00|1414.96|1411.32|1413.57|1409.93|1415.31|1411.67|1412.76|1409.12|0
1646266800000|2022-03-03 00:20:00|1413.92|1410.28|1414.61|1410.97|1415.54|1411.9|1413.92|1410.28|0
1646267100000|2022-03-03 00:25:00|1414.38|1410.74|1414.15|1410.51|1414.72|1411.08|1413.22|1409.58|0
1646267400000|2022-03-03 00:30:00|1413.92|1410.28|1414.15|1410.51|1414.84|1411.2|1413.45|1409.81|0
1646267700000|2022-03-03 00:35:00|1414.26|1410.62|1414.38|1410.74|1415.3|1411.66|1414.03|1410.39|0
1646268000000|2022-03-03 00:40:00|1414.14|1410.5|1412.29|1408.65|1414.38|1410.74|1412.29|1408.65|0
1646268300000|2022-03-03 00:45:00|1412.06|1408.42|1413.79|1410.15|1413.91|1410.27|1412.06|1408.42|0
1646268600000|2022-03-03 00:50:00|1413.68|1410.04|1414.6|1410.96|1415.07|1411.43|1413.68|1410.04|0
1646268900000|2022-03-03 00:55:00|1414.48|1410.84|1414.71|1411.07|1415.07|1411.43|1414.37|1410.73|0
1646269200000|2022-03-03 01:00:00|1414.6|1410.96|1417.61|1413.97|1417.61|1413.97|1414.14|1410.5|0
1646269500000|2022-03-03 01:05:00|1417.84|1414.2|1414.6|1410.96|1418.31|1414.67|1414.6|1410.96|0
1646269800000|2022-03-03 01:10:00|1414.83|1411.19|1414.37|1410.73|1415.06|1411.42|1413.21|1409.57|0
1646270100000|2022-03-03 01:15:00|1414.6|1410.96|1415.99|1412.35|1416.91|1413.27|1414.37|1410.73|0
1646270400000|2022-03-03 01:20:00|1415.75|1412.11|1415.17|1411.53|1416.33|1412.69|1414.71|1411.07|0
1646270700000|2022-03-03 01:25:00|1415.06|1411.42|1414.13|1410.49|1416.33|1412.69|1413.9|1410.26|0
1646271000000|2022-03-03 01:30:00|1414.47|1410.83|1413.54|1409.9|1415.4|1411.76|1412.74|1409.1|0
1646271300000|2022-03-03 01:35:00|1413.43|1409.79|1410.88|1407.24|1415.75|1412.11|1410.88|1407.24|0
1646271600000|2022-03-03 01:40:00|1411|1407.36|1412.97|1409.33|1413.2|1409.56|1410.65|1407.01|0
1646271900000|2022-03-03 01:45:00|1412.74|1409.1|1412.85|1409.21|1414.59|1410.95|1412.5|1408.86|0
1646272200000|2022-03-03 01:50:00|1412.97|1409.33|1410.19|1406.55|1413.43|1409.79|1409.95|1406.31|0
1646272500000|2022-03-03 01:55:00|1410.3|1406.66|1409.95|1406.31|1410.88|1407.24|1409.95|1406.31|0
1646272800000|2022-03-03 02:00:00|1410.18|1406.54|1410.18|1406.54|1411.91|1408.27|1409.95|1406.31|0
1646273100000|2022-03-03 02:05:00|1409.95|1406.31|1410.99|1407.35|1411.34|1407.7|1409.95|1406.31|0
1646273400000|2022-03-03 02:10:00|1410.88|1407.24|1412.26|1408.62|1412.73|1409.09|1410.41|1406.77|0
1646273700000|2022-03-03 02:15:00|1412.03|1408.39|1413.19|1409.55|1413.76|1410.12|1411.8|1408.16|0
1646274000000|2022-03-03 02:20:00|1413.3|1409.66|1414.69|1411.05|1415.85|1412.21|1413.19|1409.55|0
1646274300000|2022-03-03 02:25:00|1414.81|1411.17|1416.54|1412.9|1416.54|1412.9|1414.58|1410.94|0
1646274600000|2022-03-03 02:30:00|1416.43|1412.79|1417.35|1413.71|1417.35|1413.71|1415.27|1411.63|0
1646274900000|2022-03-03 02:35:00|1417.58|1413.94|1417.23|1413.59|1418.28|1414.64|1416.89|1413.25|0
1646275200000|2022-03-03 02:40:00|1417.35|1413.71|1420.13|1416.49|1420.36|1416.72|1416.89|1413.25|0
1646275500000|2022-03-03 02:45:00|1420.36|1416.72|1420.13|1416.49|1421.29|1417.65|1420.01|1416.37|0
1646275800000|2022-03-03 02:50:00|1420.36|1416.72|1419.08|1415.44|1420.47|1416.83|1418.97|1415.33|0
1646276100000|2022-03-03 02:55:00|1419.2|1415.56|1420.82|1417.18|1422.44|1418.8|1419.2|1415.56|0
1646276400000|2022-03-03 03:00:00|1421.16|1417.52|1421.98|1418.34|1424.3|1420.66|1420.36|1416.72|0
1646276700000|2022-03-03 03:05:00|1421.75|1418.11|1421.05|1417.41|1421.98|1418.34|1420.93|1417.29|0
1646277000000|2022-03-03 03:10:00|1420.93|1417.29|1420.7|1417.06|1421.39|1417.75|1419.77|1416.13|0
1646277300000|2022-03-03 03:15:00|1420.82|1417.18|1420.12|1416.48|1420.82|1417.18|1420.12|1416.48|0
1646277600000|2022-03-03 03:20:00|1420.35|1416.71|1420.81|1417.17|1420.81|1417.17|1420.12|1416.48|0
1646277900000|2022-03-03 03:25:00|1421.05|1417.41|1419.88|1416.24|1421.28|1417.64|1419.88|1416.24|0
1646278200000|2022-03-03 03:30:00|1420|1416.36|1419.88|1416.24|1420.58|1416.94|1418.96|1415.32|0
1646278500000|2022-03-03 03:35:00|1419.99|1416.35|1420.11|1416.47|1420.58|1416.94|1419.65|1416.01|0
1646278800000|2022-03-03 03:40:00|1419.99|1416.35|1421.15|1417.51|1421.27|1417.63|1419.99|1416.35|0
1646279100000|2022-03-03 03:45:00|1420.81|1417.17|1422.2|1418.56|1422.89|1419.25|1420.81|1417.17|0
1646279400000|2022-03-03 03:50:00|1422.66|1419.02|1422.2|1418.56|1423.12|1419.48|1421.04|1417.4|0
1646279700000|2022-03-03 03:55:00|1422.31|1418.67|1422.19|1418.55|1422.89|1419.25|1421.96|1418.32|0
1646280000000|2022-03-03 04:00:00|1421.96|1418.32|1422.19|1418.55|1422.66|1419.02|1421.5|1417.86|0
1646280300000|2022-03-03 04:05:00|1422.07|1418.43|1421.5|1417.86|1422.53|1418.89|1420.34|1416.7|0
1646280600000|2022-03-03 04:10:00|1421.26|1417.62|1421.73|1418.09|1422.19|1418.55|1421.26|1417.62|0
1646280900000|2022-03-03 04:15:00|1421.49|1417.85|1421.26|1417.62|1421.96|1418.32|1421.14|1417.5|0
1646281200000|2022-03-03 04:20:00|1421.14|1417.5|1421.72|1418.08|1422.19|1418.55|1421.14|1417.5|0
1646281500000|2022-03-03 04:25:00|1421.83|1418.19|1423.34|1419.7|1423.34|1419.7|1421.72|1418.08|0
1646281800000|2022-03-03 04:30:00|1423.11|1419.47|1421.26|1417.62|1423.22|1419.58|1421.26|1417.62|0
1646282100000|2022-03-03 04:35:00|1421.02|1417.38|1422.18|1418.54|1422.53|1418.89|1420.79|1417.15|0
1646282400000|2022-03-03 04:40:00|1422.29|1418.65|1422.64|1419|1423.11|1419.47|1422.06|1418.42|0
1646282700000|2022-03-03 04:45:00|1422.88|1419.24|1421.71|1418.07|1422.88|1419.24|1421.25|1417.61|0
1646283000000|2022-03-03 04:50:00|1421.48|1417.84|1421.95|1418.31|1422.18|1418.54|1421.48|1417.84|0
1646283300000|2022-03-03 04:55:00|1421.71|1418.07|1421.02|1417.38|1422.29|1418.65|1420.78|1417.14|0
1646283600000|2022-03-03 05:00:00|1420.55|1416.91|1421.59|1417.95|1421.59|1417.95|1418.93|1415.29|0
1646283900000|2022-03-03 05:05:00|1421.82|1418.18|1424.96|1421.32|1424.96|1421.32|1421.48|1417.84|0
1646284200000|2022-03-03 05:10:00|1424.6|1420.96|1425.65|1422.01|1426.81|1423.17|1424.6|1420.96|0
1646284500000|2022-03-03 05:15:00|1425.42|1421.78|1424.26|1420.62|1425.88|1422.24|1423.79|1420.15|0
1646284800000|2022-03-03 05:20:00|1424.02|1420.38|1422.86|1419.22|1424.26|1420.62|1421.82|1418.18|0
1646285100000|2022-03-03 05:25:00|1422.63|1418.99|1422.17|1418.53|1422.86|1419.22|1421.7|1418.06|0
1646285400000|2022-03-03 05:30:00|1422.4|1418.76|1423.67|1420.03|1424.25|1420.61|1422.4|1418.76|0
1646285700000|2022-03-03 05:35:00|1423.79|1420.15|1426.57|1422.93|1426.8|1423.16|1423.32|1419.68|0
1646286000000|2022-03-03 05:40:00|1426.34|1422.7|1426.57|1422.93|1427.03|1423.39|1425.87|1422.23|0
1646286300000|2022-03-03 05:45:00|1426.34|1422.7|1425.64|1422|1427.5|1423.86|1425.64|1422|0
1646286600000|2022-03-03 05:50:00|1425.41|1421.77|1426.33|1422.69|1426.33|1422.69|1424.82|1421.18|0
1646286900000|2022-03-03 05:55:00|1426.21|1422.57|1425.52|1421.88|1427.03|1423.39|1424.94|1421.3|0
1646287200000|2022-03-03 06:00:00|1424.71|1421.07|1430.04|1426.4|1430.39|1426.75|1424.48|1420.84|0
1646287500000|2022-03-03 06:05:00|1430.15|1426.51|1427.02|1423.38|1430.28|1426.64|1426.56|1422.92|0
1646287800000|2022-03-03 06:10:00|1426.9|1423.26|1429.34|1425.7|1429.34|1425.7|1426.9|1423.26|0
1646288100000|2022-03-03 06:15:00|1429.22|1425.58|1428.76|1425.12|1430.15|1426.51|1427.72|1424.08|0
1646288400000|2022-03-03 06:20:00|1428.88|1425.24|1427.95|1424.31|1429.11|1425.47|1427.02|1423.38|0
1646288700000|2022-03-03 06:25:00|1428.41|1424.77|1425.04|1421.4|1428.41|1424.77|1425.04|1421.4|0
1646289000000|2022-03-03 06:30:00|1424.93|1421.29|1425.86|1422.22|1425.97|1422.33|1423.54|1419.9|0
1646289300000|2022-03-03 06:35:00|1425.74|1422.1|1426.09|1422.45|1426.32|1422.68|1425.27|1421.63|0
1646289600000|2022-03-03 06:40:00|1425.86|1422.22|1425.27|1421.63|1426.32|1422.68|1424.46|1420.82|0
1646289900000|2022-03-03 06:45:00|1425.16|1421.52|1424.92|1421.28|1425.62|1421.98|1424.23|1420.59|0
1646290200000|2022-03-03 06:50:00|1424.8|1421.16|1426.55|1422.91|1427.94|1424.3|1424.8|1421.16|0
1646290500000|2022-03-03 06:55:00|1426.78|1423.14|1429.44|1425.8|1430.26|1426.62|1425.96|1422.32|0
1646290800000|2022-03-03 07:00:00|1428.98|1425.34|1425.85|1422.21|1430.14|1426.5|1425.5|1421.86|0
1646291100000|2022-03-03 07:05:00|1425.73|1422.09|1423.87|1420.23|1425.96|1422.32|1422.94|1419.3|0
1646291400000|2022-03-03 07:10:00|1424.33|1420.69|1425.03|1421.39|1425.38|1421.74|1423.87|1420.23|0
1646291700000|2022-03-03 07:15:00|1425.38|1421.74|1426.08|1422.44|1426.54|1422.9|1423.29|1419.65|0
1646292000000|2022-03-03 07:20:00|1426.19|1422.55|1428.86|1425.22|1429.09|1425.45|1426.19|1422.55|0
1646292300000|2022-03-03 07:25:00|1428.97|1425.33|1423.99|1420.35|1429.32|1425.68|1423.99|1420.35|0
1646292600000|2022-03-03 07:30:00|1423.75|1420.11|1420.04|1416.4|1423.75|1420.11|1419.92|1416.28|0
1646292900000|2022-03-03 07:35:00|1419.81|1416.17|1418.99|1415.35|1420.27|1416.63|1418.88|1415.24|0
1646293200000|2022-03-03 07:40:00|1419.11|1415.47|1417.72|1414.08|1419.34|1415.7|1415.4|1411.76|0
1646293500000|2022-03-03 07:45:00|1417.49|1413.85|1417.72|1414.08|1418.18|1414.54|1415.28|1411.64|0
1646293800000|2022-03-03 07:50:00|1418.06|1414.42|1419.11|1415.47|1419.11|1415.47|1415.51|1411.87|0
1646294100000|2022-03-03 07:55:00|1418.88|1415.24|1418.99|1415.35|1419.11|1415.47|1416.33|1412.69|0
1646294400000|2022-03-03 08:00:00|1418.41|1414.77|1421.07|1417.43|1422.12|1418.48|1414.58|1410.94|0
1646294700000|2022-03-03 08:05:00|1421.42|1417.78|1423.59|1420.47|1425.68|1422.56|1420.58|1417.46|0
1646295000000|2022-03-03 08:10:00|1423.82|1420.7|1425.68|1422.56|1425.91|1422.79|1421.5|1418.38|0
1646295300000|2022-03-03 08:15:00|1425.57|1422.45|1427.53|1424.41|1429.16|1426.04|1425.33|1422.21|0
1646295600000|2022-03-03 08:20:00|1427.42|1424.3|1427.88|1424.76|1428.46|1425.34|1425.1|1421.98|0
1646295900000|2022-03-03 08:25:00|1428.12|1425|1423.59|1420.47|1428.12|1425|1423.47|1420.35|0
1646296200000|2022-03-03 08:30:00|1423.12|1420|1418.6|1415.48|1423.35|1420.23|1417.91|1414.79|0
1646296500000|2022-03-03 08:35:00|1418.25|1415.13|1412.74|1409.62|1418.48|1415.36|1409.9|1406.78|0
1646296800000|2022-03-03 08:40:00|1413.08|1409.96|1410.07|1406.95|1413.31|1410.19|1409.73|1406.61|0
1646297100000|2022-03-03 08:45:00|1410.19|1407.07|1410.53|1407.41|1411.34|1408.22|1409.73|1406.61|0
1646297400000|2022-03-03 08:50:00|1410.65|1407.53|1414.12|1411|1414.12|1411|1410.19|1407.07|0
1646297700000|2022-03-03 08:55:00|1413.89|1410.77|1416.43|1413.31|1416.43|1413.31|1411.34|1408.22|0
1646298000000|2022-03-03 09:00:00|1415.97|1412.85|1416.77|1413.65|1418.28|1415.16|1415.38|1412.26|0
1646298300000|2022-03-03 09:05:00|1416.54|1413.42|1412.49|1409.37|1417.93|1414.81|1412.49|1409.37|0
1646298600000|2022-03-03 09:10:00|1412.73|1409.61|1416.2|1413.08|1417.93|1414.81|1410.99|1407.87|0
1646298900000|2022-03-03 09:15:00|1416.89|1413.77|1417.35|1414.23|1422.91|1419.79|1414.11|1410.99|0
1646299200000|2022-03-03 09:20:00|1417|1413.88|1413.88|1410.76|1418.62|1415.5|1411.68|1408.56|0
1646299500000|2022-03-03 09:25:00|1413.53|1410.41|1413.18|1410.06|1417.35|1414.23|1413.18|1410.06|0
1646299800000|2022-03-03 09:30:00|1413.29|1410.17|1414.91|1411.79|1415.26|1412.14|1412.03|1408.91|0
1646300100000|2022-03-03 09:35:00|1414.8|1411.68|1414.22|1411.1|1415.73|1412.61|1412.25|1409.13|0
1646300400000|2022-03-03 09:40:00|1415.03|1411.91|1416.53|1413.41|1417.81|1414.69|1414.8|1411.68|0
1646300700000|2022-03-03 09:45:00|1416.42|1413.3|1418.61|1415.49|1419.77|1416.65|1416.3|1413.18|0
1646301000000|2022-03-03 09:50:00|1418.96|1415.84|1416.53|1413.41|1421.05|1417.93|1415.95|1412.83|0
1646301300000|2022-03-03 09:55:00|1416.42|1413.3|1416.76|1413.64|1419.66|1416.54|1414.44|1411.32|0
1646301600000|2022-03-03 10:00:00|1416.65|1413.53|1415.13|1412.01|1418.73|1415.61|1414.9|1411.78|0
1646301900000|2022-03-03 10:05:00|1415.02|1411.9|1413.74|1410.62|1418.03|1414.91|1413.74|1410.62|0
1646302200000|2022-03-03 10:10:00|1413.98|1410.86|1414.09|1410.97|1415.6|1412.48|1413.4|1410.28|0
1646302500000|2022-03-03 10:15:00|1414.21|1411.09|1410.39|1407.27|1415.25|1412.13|1410.16|1407.04|0
1646302800000|2022-03-03 10:20:00|1410.62|1407.5|1410.39|1407.27|1412.47|1409.35|1409.7|1406.58|0
1646303100000|2022-03-03 10:25:00|1410.16|1407.04|1411.19|1408.07|1412.24|1409.12|1410.16|1407.04|0
1646303400000|2022-03-03 10:30:00|1411.08|1407.96|1412.24|1409.12|1413.16|1410.04|1409.92|1406.8|0
1646303700000|2022-03-03 10:35:00|1412.58|1409.46|1412.93|1409.81|1413.16|1410.04|1411.54|1408.42|0
1646304000000|2022-03-03 10:40:00|1413.16|1410.04|1413.39|1410.27|1414.55|1411.43|1412.23|1409.11|0
1646304300000|2022-03-03 10:45:00|1413.62|1410.5|1415.47|1412.35|1415.7|1412.58|1412.11|1408.99|0
1646304600000|2022-03-03 10:50:00|1415.58|1412.46|1413.85|1410.73|1416.17|1413.05|1413.16|1410.04|0
1646304900000|2022-03-03 10:55:00|1414.08|1410.96|1414.08|1410.96|1414.89|1411.77|1412.46|1409.34|0
1646305200000|2022-03-03 11:00:00|1414.31|1411.19|1413.5|1410.38|1414.65|1411.53|1411.3|1408.18|0
1646305500000|2022-03-03 11:05:00|1413.62|1410.5|1413.61|1410.49|1414.54|1411.42|1410.38|1407.26|0
1646305800000|2022-03-03 11:10:00|1413.38|1410.26|1416.39|1413.27|1416.62|1413.5|1412.8|1409.68|0
1646306100000|2022-03-03 11:15:00|1417.55|1414.43|1415.23|1412.11|1418.24|1415.12|1414.77|1411.65|0
1646306400000|2022-03-03 11:20:00|1415.34|1412.22|1417.54|1414.42|1418.35|1415.23|1414.54|1411.42|0
1646306700000|2022-03-03 11:25:00|1417.78|1414.66|1419.4|1416.28|1419.63|1416.51|1417.19|1414.07|0
1646307000000|2022-03-03 11:30:00|1419.16|1416.04|1418|1414.88|1421.02|1417.9|1418|1414.88|0
1646307300000|2022-03-03 11:35:00|1417.77|1414.65|1413.84|1410.72|1417.77|1414.65|1413.37|1410.25|0
1646307600000|2022-03-03 11:40:00|1414.07|1410.95|1413.14|1410.02|1414.07|1410.95|1412.22|1409.1|0
1646307900000|2022-03-03 11:45:00|1412.45|1409.33|1409.9|1406.78|1413.02|1409.9|1407.82|1404.7|0
1646308200000|2022-03-03 11:50:00|1410.13|1407.01|1411.4|1408.28|1411.75|1408.63|1408.51|1405.39|0
1646308500000|2022-03-03 11:55:00|1411.52|1408.4|1411.05|1407.93|1412.21|1409.09|1410.82|1407.7|0
1646308800000|2022-03-03 12:00:00|1411.28|1408.16|1414.4|1411.28|1414.99|1411.87|1411.05|1407.93|0
1646309100000|2022-03-03 12:05:00|1414.29|1411.17|1416.95|1413.83|1417.18|1414.06|1413.83|1410.71|0
1646309400000|2022-03-03 12:10:00|1416.84|1413.72|1416.71|1413.59|1417.3|1414.18|1415.56|1412.44|0
1646309700000|2022-03-03 12:15:00|1416.83|1413.71|1418.75|1415.63|1419.09|1415.97|1415.04|1411.92|0
1646310000000|2022-03-03 12:20:00|1418.98|1415.86|1418.75|1415.63|1419.67|1416.55|1417.59|1414.47|0
1646310300000|2022-03-03 12:25:00|1418.98|1415.86|1419.9|1416.78|1422.33|1419.21|1418.75|1415.63|0
1646310600000|2022-03-03 12:30:00|1420.13|1417.01|1420.47|1417.35|1421.52|1418.4|1418.28|1415.16|0
1646310900000|2022-03-03 12:35:00|1420.13|1417.01|1419.9|1416.78|1421.63|1418.51|1419.67|1416.55|0
1646311200000|2022-03-03 12:40:00|1419.67|1416.55|1419.43|1416.31|1420.83|1417.71|1418.62|1415.5|0
1646311500000|2022-03-03 12:45:00|1418.97|1415.85|1418.04|1414.92|1419.2|1416.08|1416.65|1413.53|0
1646311800000|2022-03-03 12:50:00|1418.27|1415.15|1417.81|1414.69|1419.54|1416.42|1417.12|1414|0
1646312100000|2022-03-03 12:55:00|1418.04|1414.92|1417.34|1414.22|1420.36|1417.24|1415.96|1412.84|0
1646312400000|2022-03-03 13:00:00|1418.04|1414.92|1420.59|1417.47|1420.82|1417.7|1417.58|1414.46|0
1646312700000|2022-03-03 13:05:00|1420.82|1417.7|1426.61|1423.49|1427.07|1423.95|1419.89|1416.77|0
1646313000000|2022-03-03 13:10:00|1426.49|1423.37|1429.62|1426.5|1430.09|1426.97|1425.68|1422.56|0
1646313300000|2022-03-03 13:15:00|1429.39|1426.27|1428.24|1425.12|1430.05|1426.93|1426.85|1423.73|0
1646313600000|2022-03-03 13:20:00|1428.12|1425|1431.48|1428.36|1431.71|1428.59|1427.88|1424.76|0
1646313900000|2022-03-03 13:25:00|1431.59|1428.47|1429.5|1426.38|1433.57|1430.45|1429.27|1426.15|0
1646314200000|2022-03-03 13:30:00|1429.62|1426.5|1430.2|1427.08|1431.48|1428.36|1428.11|1424.99|0
1646314500000|2022-03-03 13:35:00|1430.32|1427.2|1431.01|1427.89|1432.41|1429.29|1429.16|1426.04|0
1646314800000|2022-03-03 13:40:00|1431.13|1428.01|1435.3|1432.18|1435.3|1432.18|1429.62|1426.5|0
1646315100000|2022-03-03 13:45:00|1435.19|1432.07|1433.1|1429.98|1435.19|1432.07|1432.17|1429.05|0
1646315400000|2022-03-03 13:50:00|1432.4|1429.28|1434.03|1430.91|1435.65|1432.53|1429.85|1426.73|0
1646315700000|2022-03-03 13:55:00|1433.79|1430.67|1444.94|1441.82|1445.41|1442.29|1433.79|1430.67|0
1646316000000|2022-03-03 14:00:00|1445.18|1442.06|1453.16|1450.04|1456.2|1453.08|1444.48|1441.36|0
1646316300000|2022-03-03 14:05:00|1452|1448.88|1448.88|1445.76|1452.69|1449.57|1448.15|1445.03|0
1646316600000|2022-03-03 14:10:00|1449.24|1446.12|1451.99|1448.87|1452.6|1449.48|1447.38|1444.26|0
1646316900000|2022-03-03 14:15:00|1450.83|1447.71|1448.73|1445.61|1451.99|1448.87|1448.04|1444.92|0
1646317200000|2022-03-03 14:20:00|1449.2|1446.08|1444.78|1441.66|1449.2|1446.08|1444.55|1441.43|0
1646317500000|2022-03-03 14:25:00|1444.54|1441.42|1443.15|1440.03|1446.64|1443.52|1443.15|1440.03|0
1646317800000|2022-03-03 14:30:00|1444.08|1440.96|1440.52|1437.4|1447.68|1444.56|1440.06|1436.94|0
1646318100000|2022-03-03 14:35:00|1440.99|1437.87|1440.06|1436.94|1440.99|1437.87|1434.95|1431.83|0
1646318400000|2022-03-03 14:40:00|1439.59|1436.47|1442.15|1439.03|1444.47|1441.35|1437.5|1434.38|0
1646318700000|2022-03-03 14:45:00|1442.26|1439.14|1434.25|1431.13|1450.05|1446.93|1432.85|1429.73|0
1646319000000|2022-03-03 14:50:00|1434.71|1431.59|1433.08|1429.96|1438.66|1435.54|1430.53|1427.41|0
1646319300000|2022-03-03 14:55:00|1433.32|1430.2|1436.91|1433.79|1439.82|1436.7|1431.46|1428.34|0
1646319600000|2022-03-03 15:00:00|1437.03|1433.91|1434.71|1431.59|1442.84|1439.72|1434.24|1431.12|0
1646319900000|2022-03-03 15:05:00|1433.54|1430.42|1431.1|1427.98|1434.94|1431.82|1427.97|1424.85|0
1646320200000|2022-03-03 15:10:00|1430.99|1427.87|1430.29|1427.17|1434.01|1430.89|1426.81|1423.69|0
1646320500000|2022-03-03 15:15:00|1430.99|1427.87|1425.19|1422.07|1430.99|1427.87|1421.94|1418.82|0
1646320800000|2022-03-03 15:20:00|1425.42|1422.3|1416.75|1413.63|1426.11|1422.99|1414.43|1411.31|0
1646321100000|2022-03-03 15:25:00|1416.05|1412.93|1419.05|1415.93|1421.32|1418.2|1412.81|1409.69|0
1646321400000|2022-03-03 15:30:00|1418.82|1415.7|1416.27|1413.15|1422.75|1419.63|1415.57|1412.45|0
1646321700000|2022-03-03 15:35:00|1415.57|1412.45|1407.22|1404.1|1418.58|1415.46|1406.99|1403.87|0
1646322000000|2022-03-03 15:40:00|1407.46|1404.34|1403.29|1400.17|1410.46|1407.34|1402.14|1399.02|0
1646322300000|2022-03-03 15:45:00|1402.83|1399.71|1405.25|1402.13|1406.3|1403.18|1401.21|1398.09|0
1646322600000|2022-03-03 15:50:00|1404.91|1401.79|1398.53|1395.41|1405.34|1402.22|1398.07|1394.95|0
1646322900000|2022-03-03 15:55:00|1399|1395.88|1393.46|1390.34|1399.92|1396.8|1393.46|1390.34|0
1646323200000|2022-03-03 16:00:00|1393.92|1390.8|1396.68|1393.56|1397.84|1394.72|1393.69|1390.57|0
1646323500000|2022-03-03 16:05:00|1396.91|1393.79|1396.68|1393.56|1398.99|1395.87|1390.92|1387.8|0
1646323800000|2022-03-03 16:10:00|1396.91|1393.79|1388.38|1385.26|1396.91|1393.79|1388.15|1385.03|0
1646324100000|2022-03-03 16:15:00|1387.92|1384.8|1392.16|1389.04|1392.99|1389.87|1384.23|1381.11|0
1646324400000|2022-03-03 16:20:00|1392.73|1389.61|1400|1396.88|1400.24|1397.12|1392.73|1389.61|0
1646324700000|2022-03-03 16:25:00|1399.77|1396.65|1401.99|1398.87|1404.53|1401.41|1398.62|1395.5|0
1646325000000|2022-03-03 16:30:00|1401.3|1398.18|1403.14|1400.02|1403.61|1400.49|1399.45|1396.33|0
1646325300000|2022-03-03 16:35:00|1403.25|1400.13|1399.68|1396.56|1403.25|1400.13|1395.06|1391.94|0
1646325600000|2022-03-03 16:40:00|1399.91|1396.79|1406.14|1403.02|1408.46|1405.34|1398.06|1394.94|0
1646325900000|2022-03-03 16:45:00|1405.68|1402.56|1402.68|1399.56|1406.84|1403.72|1401.06|1397.94|0
1646326200000|2022-03-03 16:50:00|1402.91|1399.79|1404.29|1401.17|1406.6|1403.48|1400.36|1397.24|0
1646326500000|2022-03-03 16:55:00|1403.6|1400.48|1406.14|1403.02|1410.99|1407.87|1395.98|1392.86|0
1646326800000|2022-03-03 17:00:00|1405.91|1402.79|1408.68|1405.56|1409.14|1406.02|1404.06|1400.94|0
1646327100000|2022-03-03 17:05:00|1408.91|1405.79|1411.92|1408.8|1411.92|1408.8|1405.21|1402.09|0
1646327400000|2022-03-03 17:10:00|1412.15|1409.03|1411.7|1408.58|1415.63|1412.51|1409.83|1406.71|0
1646327700000|2022-03-03 17:15:00|1412.39|1409.27|1411.69|1408.57|1414.7|1411.58|1409.61|1406.49|0
1646328000000|2022-03-03 17:20:00|1411.8|1408.68|1406.37|1403.25|1411.8|1408.68|1406.14|1403.02|0
1646328300000|2022-03-03 17:25:00|1406.6|1403.48|1399.2|1396.08|1407.3|1404.18|1397.35|1394.23|0
1646328600000|2022-03-03 17:30:00|1399.43|1396.31|1426.52|1423.4|1430.8|1427.68|1398.16|1395.04|0
1646328900000|2022-03-03 17:35:00|1424.89|1421.77|1418.38|1415.26|1432.42|1429.3|1416.53|1413.41|0
1646329200000|2022-03-03 17:40:00|1417.46|1414.34|1418.48|1415.36|1418.48|1415.36|1412.36|1409.24|0
1646329500000|2022-03-03 17:45:00|1419.06|1415.94|1418.59|1415.47|1421.84|1418.72|1412.11|1408.99|0
1646329800000|2022-03-03 17:50:00|1417.32|1414.2|1417.43|1414.31|1419.29|1416.17|1413.5|1410.38|0
1646330100000|2022-03-03 17:55:00|1416.51|1413.39|1420.21|1417.09|1422.3|1419.18|1415.35|1412.23|0
1646330400000|2022-03-03 18:00:00|1419.86|1416.74|1422.3|1419.18|1424.15|1421.03|1416.27|1413.15|0
1646330700000|2022-03-03 18:05:00|1422.07|1418.95|1420.44|1417.32|1426.7|1423.58|1418.36|1415.24|0
1646331000000|2022-03-03 18:10:00|1420.32|1417.2|1424.38|1421.26|1424.61|1421.49|1418.12|1415|0
1646331300000|2022-03-03 18:15:00|1423.92|1420.8|1429.02|1425.9|1430.41|1427.29|1423.69|1420.57|0
1646331600000|2022-03-03 18:20:00|1427.86|1424.74|1428.09|1424.97|1429.95|1426.83|1426.11|1422.99|0
1646331900000|2022-03-03 18:25:00|1428.32|1425.2|1429.48|1426.36|1430.41|1427.29|1425.77|1422.65|0
1646332200000|2022-03-03 18:30:00|1429.13|1426.01|1419.04|1415.92|1429.13|1426.01|1416.73|1413.61|0
1646332500000|2022-03-03 18:35:00|1419.39|1416.27|1420.2|1417.08|1423.45|1420.33|1419.39|1416.27|0
1646332800000|2022-03-03 18:40:00|1419.74|1416.62|1419.5|1416.38|1421.59|1418.47|1415.8|1412.68|0
1646333100000|2022-03-03 18:45:00|1419.27|1416.15|1421|1417.88|1422.52|1419.4|1416.03|1412.91|0
1646333400000|2022-03-03 18:50:00|1421.36|1418.24|1422.75|1419.63|1425.3|1422.18|1421.36|1418.24|0
1646333700000|2022-03-03 18:55:00|1422.98|1419.86|1420.45|1417.33|1424.83|1421.71|1419.98|1416.86|0
1646334000000|2022-03-03 19:00:00|1421.02|1417.9|1421.37|1418.25|1425.78|1422.66|1419.98|1416.86|0
1646334300000|2022-03-03 19:05:00|1421.14|1418.02|1419.86|1416.74|1423.46|1420.34|1419.05|1415.93|0
1646334600000|2022-03-03 19:10:00|1419.75|1416.63|1431.12|1428|1432.39|1429.27|1416.97|1413.85|0
1646334900000|2022-03-03 19:15:00|1430.19|1427.07|1429.26|1426.14|1432.16|1429.04|1428.56|1425.44|0
1646335200000|2022-03-03 19:20:00|1427.74|1424.62|1424.85|1421.73|1429.03|1425.91|1423.69|1420.57|0
1646335500000|2022-03-03 19:25:00|1424.73|1421.61|1427.4|1424.28|1428.33|1425.21|1424.61|1421.49|0
1646335800000|2022-03-03 19:30:00|1427.17|1424.05|1423.56|1420.44|1427.17|1424.05|1422.52|1419.4|0
1646336100000|2022-03-03 19:35:00|1424.38|1421.26|1420.43|1417.31|1424.84|1421.72|1419.97|1416.85|0
1646336400000|2022-03-03 19:40:00|1420.9|1417.78|1414.17|1411.05|1422.75|1419.63|1412.78|1409.66|0
1646336700000|2022-03-03 19:45:00|1414.98|1411.86|1406.76|1403.64|1414.98|1411.86|1406.53|1403.41|0
1646337000000|2022-03-03 19:50:00|1406.99|1403.87|1404.03|1400.91|1408.38|1405.26|1400.59|1397.47|0
1646337300000|2022-03-03 19:55:00|1404.26|1401.14|1404.72|1401.6|1405.99|1402.87|1402.18|1399.06|0
1646337600000|2022-03-03 20:00:00|1404.03|1400.91|1394.54|1391.42|1404.03|1400.91|1393.96|1390.84|0
1646337900000|2022-03-03 20:05:00|1395.01|1391.89|1393.62|1390.5|1400.2|1397.08|1391.08|1387.96|0
1646338200000|2022-03-03 20:10:00|1393.85|1390.73|1395.7|1392.58|1396.62|1393.5|1392.46|1389.34|0
1646338500000|2022-03-03 20:15:00|1395.46|1392.34|1401.01|1397.89|1402.86|1399.74|1394.54|1391.42|0
1646338800000|2022-03-03 20:20:00|1399.86|1396.74|1398.24|1395.12|1402.63|1399.51|1395.57|1392.45|0
1646339100000|2022-03-03 20:25:00|1398.81|1395.69|1406.34|1403.22|1406.8|1403.68|1398.48|1395.36|0
1646339400000|2022-03-03 20:30:00|1406.11|1402.99|1394.29|1391.17|1406.11|1402.99|1393.6|1390.48|0
1646339700000|2022-03-03 20:35:00|1394.06|1390.94|1397.76|1394.64|1397.76|1394.64|1389.68|1386.56|0
1646340000000|2022-03-03 20:40:00|1397.29|1394.17|1388.06|1384.94|1397.29|1394.17|1388.06|1384.94|0
1646340300000|2022-03-03 20:45:00|1387.83|1384.71|1390.36|1387.24|1391.29|1388.17|1384.6|1381.48|0
1646340600000|2022-03-03 20:50:00|1390.83|1387.71|1396.37|1393.25|1398.68|1395.56|1385.98|1382.86|0
1646340900000|2022-03-03 20:55:00|1396.6|1393.48|1401.22|1398.1|1401.22|1398.1|1392.67|1389.55|0
1646341200000|2022-03-03 21:00:00|1400.29|1397.17|1401.57|1398.45|1404.68|1401.56|1398.44|1395.32|0
1646341500000|2022-03-03 21:05:00|1402.38|1399.26|1403.3|1400.18|1403.54|1400.42|1400.76|1397.64|0
1646341800000|2022-03-03 21:10:00|1403.07|1399.95|1404|1400.88|1405.39|1402.27|1403.07|1399.95|0
1646342100000|2022-03-03 21:15:00|1404.26|1400.62|1404.49|1400.85|1404.72|1401.08|1402.64|1399|0
1646342400000|2022-03-03 21:20:00|1404.37|1400.73|1403.1|1399.46|1404.37|1400.73|1402.4|1398.76|0
1646342700000|2022-03-03 21:25:00|1403.33|1399.69|1404.02|1400.38|1404.02|1400.38|1401.94|1398.3|0
1646343000000|2022-03-03 21:30:00|1403.79|1400.15|1402.63|1398.99|1404.13|1400.49|1401.94|1398.3|0
1646343300000|2022-03-03 21:35:00|1402.51|1398.87|1400.55|1396.91|1403.79|1400.15|1400.43|1396.79|0
1646343600000|2022-03-03 21:40:00|1400.78|1397.14|1401.24|1397.6|1401.7|1398.06|1400.43|1396.79|0
1646343900000|2022-03-03 21:45:00|1401.01|1397.37|1402.86|1399.22|1402.86|1399.22|1400.32|1396.68|0
1646344200000|2022-03-03 21:50:00|1402.63|1398.99|1405.05|1401.41|1405.4|1401.76|1402.51|1398.87|0
1646344500000|2022-03-03 21:55:00|1404.94|1401.3|1405.05|1401.41|1405.51|1401.87|1404.59|1400.95|0
1646344800000|2022-03-03 22:00:00|1405.21|1401.57|1404.86|1401.22|1405.27|1401.63|1404.86|1401.22|0
1646345100000|2022-03-03 22:05:00|1404.83|1401.19|1405.06|1401.42|1405.2|1401.56|1404.83|1401.19|0
1646345400000|2022-03-03 22:10:00|1405.04|1401.4|1405.34|1401.7|1405.53|1401.89|1405|1401.36|0
1646345700000|2022-03-03 22:15:00|1405.43|1401.79|1405.3|1401.66|1405.43|1401.79|1405.3|1401.66|0
1646346000000|2022-03-03 22:20:00|1405.46|1401.82|1406.41|1402.77|1406.41|1402.77|1405.43|1401.79|0
1646346300000|2022-03-03 22:25:00|1406.58|1402.94|1406.37|1402.73|1406.58|1402.94|1405.86|1402.22|0
1646346600000|2022-03-03 22:30:00|1406.41|1402.77|1406.2|1402.56|1406.57|1402.93|1406.2|1402.56|0
1646346900000|2022-03-03 22:35:00|1406.17|1402.53|1405.66|1402.02|1406.2|1402.56|1405.66|1402.02|0
1646347200000|2022-03-03 22:40:00|1405.8|1402.16|1405.77|1402.13|1405.87|1402.23|1405.74|1402.1|0
1646347500000|2022-03-03 22:45:00|1405.8|1402.16|1405.74|1402.1|1405.87|1402.23|1405.7|1402.06|0
1646347800000|2022-03-03 22:50:00|1405.7|1402.06|1405.47|1401.83|1405.76|1402.12|1405.47|1401.83|0
1646348100000|2022-03-03 22:55:00|1405.36|1401.72|1406.14|1402.5|1406.14|1402.5|1405.36|1401.72|0
1646348400000|2022-03-03 23:00:00|1407.11|1403.47|1405.26|1401.62|1407.34|1403.7|1404.45|1400.81|0
1646348700000|2022-03-03 23:05:00|1405.38|1401.74|1405.03|1401.39|1405.72|1402.08|1403.3|1399.66|0
1646349000000|2022-03-03 23:10:00|1405.26|1401.62|1407.11|1403.47|1407.46|1403.82|1404.22|1400.58|0
1646349300000|2022-03-03 23:15:00|1407|1403.36|1407.57|1403.93|1408.38|1404.74|1406.76|1403.12|0
1646349600000|2022-03-03 23:20:00|1408.03|1404.39|1405.48|1401.84|1408.15|1404.51|1405.48|1401.84|0
1646349900000|2022-03-03 23:25:00|1405.6|1401.96|1406.76|1403.12|1406.99|1403.35|1404.91|1401.27|0
1646350200000|2022-03-03 23:30:00|1407.1|1403.46|1409.77|1406.13|1410.23|1406.59|1406.99|1403.35|0
1646350500000|2022-03-03 23:35:00|1410|1406.36|1411.16|1407.52|1411.62|1407.98|1410|1406.36|0
1646350800000|2022-03-03 23:40:00|1411.27|1407.63|1410.69|1407.05|1411.39|1407.75|1410.23|1406.59|0
1646351100000|2022-03-03 23:45:00|1410.92|1407.28|1410.34|1406.7|1411.85|1408.21|1410|1406.36|0
1646351400000|2022-03-03 23:50:00|1410.23|1406.59|1411.15|1407.51|1411.73|1408.09|1409.99|1406.35|0
1646351700000|2022-03-03 23:55:00|1410.92|1407.28|1411.15|1407.51|1412.77|1409.13|1410.92|1407.28|0
1646352000000|2022-03-04 00:00:00|1411.38|1407.74|1412.77|1409.13|1413.23|1409.59|1409.99|1406.35|0
1646352300000|2022-03-04 00:05:00|1412.07|1408.43|1399.11|1395.47|1412.07|1408.43|1398.19|1394.55|0
1646352600000|2022-03-04 00:10:00|1397.38|1393.74|1395.41|1391.77|1399.69|1396.05|1388.95|1385.31|0
1646352900000|2022-03-04 00:15:00|1394.95|1391.31|1387.56|1383.92|1395.06|1391.42|1387.1|1383.46|0
1646353200000|2022-03-04 00:20:00|1387.44|1383.8|1376.26|1372.62|1388.83|1385.19|1373.72|1370.08|0
1646353500000|2022-03-04 00:25:00|1375.44|1371.8|1374.98|1371.34|1381.44|1377.8|1374.98|1371.34|0
1646353800000|2022-03-04 00:30:00|1374.52|1370.88|1365.2|1361.56|1377.29|1373.65|1364.51|1360.87|0
1646354100000|2022-03-04 00:35:00|1365.54|1361.9|1349.9|1345.14|1371.52|1367.88|1349.32|1344.56|0
1646354400000|2022-03-04 00:40:00|1349.55|1344.79|1345.18|1340.42|1351.27|1346.51|1340.95|1336.19|0
1646354700000|2022-03-04 00:45:00|1345.3|1340.54|1354.01|1349.25|1354.92|1350.16|1341.28|1336.52|0
1646355000000|2022-03-04 00:50:00|1355.61|1350.85|1347.82|1343.06|1356.76|1352|1347.82|1343.06|0
1646355300000|2022-03-04 00:55:00|1347.48|1342.72|1343.13|1338.37|1348.74|1343.98|1333.76|1329|0
1646355600000|2022-03-04 01:00:00|1343.24|1338.48|1359.85|1355.09|1359.85|1355.09|1335.93|1331.17|0
1646355900000|2022-03-04 01:05:00|1359.73|1354.97|1340.04|1335.28|1361.8|1357.04|1337.29|1332.53|0
1646356200000|2022-03-04 01:10:00|1341.64|1336.88|1348.04|1343.28|1350.1|1345.34|1333.41|1328.65|0
1646356500000|2022-03-04 01:15:00|1346.67|1341.91|1351.48|1346.72|1352.85|1348.09|1343.01|1338.25|0
1646356800000|2022-03-04 01:20:00|1351.25|1346.49|1365.2|1360.44|1367.72|1362.96|1349.42|1344.66|0
1646357100000|2022-03-04 01:25:00|1364.74|1359.98|1359.91|1355.15|1364.74|1359.98|1355.09|1350.33|0
1646357400000|2022-03-04 01:30:00|1360.37|1355.61|1366.8|1362.04|1366.92|1362.16|1356.47|1351.71|0
1646357700000|2022-03-04 01:35:00|1368.18|1363.42|1367.26|1362.5|1373.82|1369.06|1365.19|1360.43|0
1646358000000|2022-03-04 01:40:00|1367.49|1362.73|1368.18|1363.42|1369.68|1364.92|1363.01|1358.25|0
1646358300000|2022-03-04 01:45:00|1368.53|1363.77|1374.5|1369.74|1375.77|1371.01|1365.19|1360.43|0
1646358600000|2022-03-04 01:50:00|1374.61|1369.85|1381.18|1376.42|1386.94|1382.18|1374.61|1369.85|0
1646358900000|2022-03-04 01:55:00|1381.29|1376.53|1379.33|1374.57|1384.05|1379.29|1379.1|1374.34|0
1646359200000|2022-03-04 02:00:00|1380.37|1375.61|1371.39|1366.63|1381.52|1376.76|1368.4|1363.64|0
1646359500000|2022-03-04 02:05:00|1371.85|1367.09|1373.81|1369.05|1376.22|1371.46|1370.7|1365.94|0
1646359800000|2022-03-04 02:10:00|1373.92|1369.16|1378.18|1373.42|1380.59|1375.83|1373|1368.24|0
1646360100000|2022-03-04 02:15:00|1378.06|1373.3|1372.53|1367.77|1380.02|1375.26|1372.07|1367.31|0
1646360400000|2022-03-04 02:20:00|1373.45|1368.69|1373.8|1369.04|1375.99|1371.23|1371.73|1366.97|0
1646360700000|2022-03-04 02:25:00|1374.14|1369.38|1370.23|1365.47|1374.26|1369.5|1369.08|1364.32|0
1646361000000|2022-03-04 02:30:00|1370.81|1366.05|1374.14|1369.38|1375.18|1370.42|1370.81|1366.05|0
1646361300000|2022-03-04 02:35:00|1374.26|1369.5|1381.16|1376.4|1382.89|1378.13|1372.65|1367.89|0
1646361600000|2022-03-04 02:40:00|1380.93|1376.17|1377.59|1372.83|1381.5|1376.74|1376.44|1371.68|0
1646361900000|2022-03-04 02:45:00|1377.71|1372.95|1373.79|1369.03|1377.71|1372.95|1372.41|1367.65|0
1646362200000|2022-03-04 02:50:00|1373.22|1368.46|1368.61|1363.85|1374.02|1369.26|1363.79|1359.03|0
1646362500000|2022-03-04 02:55:00|1368.04|1363.28|1368.61|1363.85|1371.37|1366.61|1365.17|1360.41|0
1646362800000|2022-03-04 03:00:00|1368.5|1363.74|1371.03|1366.27|1374.82|1370.06|1368.5|1363.74|0
1646363100000|2022-03-04 03:05:00|1370.68|1365.92|1370.01|1366.37|1371.16|1367.52|1366.66|1361.9|0
1646363400000|2022-03-04 03:10:00|1369.89|1366.25|1369.66|1366.02|1370.7|1367.06|1364.83|1361.19|0
1646363700000|2022-03-04 03:15:00|1368.97|1365.33|1363.91|1360.27|1370.35|1366.71|1363.91|1360.27|0
1646364000000|2022-03-04 03:20:00|1364.14|1360.5|1368.27|1364.63|1368.62|1364.98|1364.14|1360.5|0
1646364300000|2022-03-04 03:25:00|1368.16|1364.52|1368.27|1364.63|1370|1366.36|1363.34|1359.7|0
1646364600000|2022-03-04 03:30:00|1368.5|1364.86|1369.42|1365.78|1370.8|1367.16|1366.89|1363.25|0
1646364900000|2022-03-04 03:35:00|1369.31|1365.67|1369.42|1365.78|1372.18|1368.54|1366.78|1363.14|0
1646365200000|2022-03-04 03:40:00|1369.31|1365.67|1366.66|1363.02|1369.31|1365.67|1365.05|1361.41|0
1646365500000|2022-03-04 03:45:00|1366.32|1362.68|1360.91|1357.27|1367.35|1363.71|1360.45|1356.81|0
1646365800000|2022-03-04 03:50:00|1360.68|1357.04|1363.79|1360.15|1364.25|1360.61|1359.66|1356.02|0
1646366100000|2022-03-04 03:55:00|1363.56|1359.92|1362.87|1359.23|1365.28|1361.64|1361.83|1358.19|0
1646366400000|2022-03-04 04:00:00|1363.1|1359.46|1362.06|1358.42|1364.13|1360.49|1361.14|1357.5|0
1646366700000|2022-03-04 04:05:00|1362.41|1358.77|1365.73|1362.09|1367.11|1363.47|1360.22|1356.58|0
1646367000000|2022-03-04 04:10:00|1365.85|1362.21|1364.24|1360.6|1366.54|1362.9|1363.55|1359.91|0
1646367300000|2022-03-04 04:15:00|1364.58|1360.94|1367.11|1363.47|1367.57|1363.93|1363.78|1360.14|0
1646367600000|2022-03-04 04:20:00|1367|1363.36|1363.2|1359.56|1367.23|1363.59|1362.4|1358.76|0
1646367900000|2022-03-04 04:25:00|1363.43|1359.79|1364.35|1360.71|1366.31|1362.67|1362.4|1358.76|0
1646368200000|2022-03-04 04:30:00|1364.58|1360.94|1362.74|1359.1|1365.72|1362.08|1361.02|1357.38|0
1646368500000|2022-03-04 04:35:00|1362.63|1358.99|1366.41|1362.77|1366.53|1362.89|1362.05|1358.41|0
1646368800000|2022-03-04 04:40:00|1366.3|1362.66|1367.45|1363.81|1368.94|1365.3|1366.3|1362.66|0
1646369100000|2022-03-04 04:45:00|1367.56|1363.92|1365.38|1361.74|1367.56|1363.92|1363.31|1359.67|0
1646369400000|2022-03-04 04:50:00|1365.84|1362.2|1367.22|1363.58|1367.33|1363.69|1365.61|1361.97|0
1646369700000|2022-03-04 04:55:00|1366.99|1363.35|1369.05|1365.41|1370.54|1366.9|1366.76|1363.12|0
1646370000000|2022-03-04 05:00:00|1369.51|1365.87|1373.07|1369.43|1373.07|1369.43|1368.24|1364.6|0
1646370300000|2022-03-04 05:05:00|1373.3|1369.66|1373.3|1369.66|1374.22|1370.58|1371.69|1368.05|0
1646370600000|2022-03-04 05:10:00|1373.42|1369.78|1377.33|1373.69|1378.25|1374.61|1373.42|1369.78|0
1646370900000|2022-03-04 05:15:00|1377.9|1374.26|1376.87|1373.23|1378.02|1374.38|1375.03|1371.39|0
1646371200000|2022-03-04 05:20:00|1377.21|1373.57|1376.41|1372.77|1378.25|1374.61|1375.02|1371.38|0
1646371500000|2022-03-04 05:25:00|1376.52|1372.88|1375.13|1371.49|1376.87|1373.23|1374.67|1371.03|0
1646371800000|2022-03-04 05:30:00|1374.67|1371.03|1376.28|1372.64|1376.97|1373.33|1374.56|1370.92|0
1646372100000|2022-03-04 05:35:00|1376.17|1372.53|1375.94|1372.3|1377.43|1373.79|1375.36|1371.72|0
1646372400000|2022-03-04 05:40:00|1375.82|1372.18|1374.56|1370.92|1377.2|1373.56|1372.49|1368.85|0
1646372700000|2022-03-04 05:45:00|1374.44|1370.8|1373.87|1370.23|1375.94|1372.3|1372.03|1368.39|0
1646373000000|2022-03-04 05:50:00|1373.98|1370.34|1377.09|1373.45|1377.43|1373.79|1373.41|1369.77|0
1646373300000|2022-03-04 05:55:00|1376.74|1373.1|1380.42|1376.78|1381.23|1377.59|1376.51|1372.87|0
1646373600000|2022-03-04 06:00:00|1380.08|1376.44|1384.22|1380.58|1384.68|1381.04|1378.23|1374.59|0
1646373900000|2022-03-04 06:05:00|1384.45|1380.81|1387.33|1383.69|1390.91|1387.27|1384.45|1380.81|0
1646374200000|2022-03-04 06:10:00|1387.22|1383.58|1386.17|1382.53|1387.68|1384.04|1385.25|1381.61|0
1646374500000|2022-03-04 06:15:00|1386.4|1382.76|1386.17|1382.53|1389.06|1385.42|1385.48|1381.84|0
1646374800000|2022-03-04 06:20:00|1386.06|1382.42|1384.33|1380.69|1386.17|1382.53|1382.6|1378.96|0
1646375100000|2022-03-04 06:25:00|1384.79|1381.15|1387.44|1383.8|1387.55|1383.91|1384.56|1380.92|0
1646375400000|2022-03-04 06:30:00|1387.09|1383.45|1383.72|1380.36|1387.44|1383.8|1382.37|1378.73|0
1646375700000|2022-03-04 06:35:00|1383.49|1380.13|1383.49|1380.13|1385.56|1382.2|1383.03|1379.67|0
1646376000000|2022-03-04 06:40:00|1383.61|1380.25|1383.72|1380.36|1384.53|1381.17|1380.96|1377.6|0
1646376300000|2022-03-04 06:45:00|1383.49|1380.13|1381.41|1378.05|1383.49|1380.13|1380.03|1376.67|0
1646376600000|2022-03-04 06:50:00|1381.87|1378.51|1380.61|1377.25|1382.56|1379.2|1380.38|1377.02|0
1646376900000|2022-03-04 06:55:00|1380.49|1377.13|1383.25|1379.89|1384.29|1380.93|1380.26|1376.9|0
1646377200000|2022-03-04 07:00:00|1383.02|1379.66|1387.06|1383.7|1388.21|1384.85|1381.41|1378.05|0
1646377500000|2022-03-04 07:05:00|1387.63|1384.27|1391.21|1387.85|1394.44|1391.08|1387.17|1383.81|0
1646377800000|2022-03-04 07:10:00|1390.86|1387.5|1386.24|1382.88|1391.78|1388.42|1386.13|1382.77|0
1646378100000|2022-03-04 07:15:00|1385.78|1382.42|1379.56|1376.2|1387.63|1384.27|1379.45|1376.09|0
1646378400000|2022-03-04 07:20:00|1380.02|1376.66|1385.56|1382.2|1386.84|1383.48|1379.21|1375.85|0
1646378700000|2022-03-04 07:25:00|1384.64|1381.28|1390.34|1386.98|1392.3|1388.94|1383.68|1380.32|0
1646379000000|2022-03-04 07:30:00|1390.22|1386.86|1388.84|1385.48|1392.29|1388.93|1388.84|1385.48|0
1646379300000|2022-03-04 07:35:00|1389.07|1385.71|1385.07|1381.71|1392.06|1388.7|1385.07|1381.71|0
1646379600000|2022-03-04 07:40:00|1384.61|1381.25|1385.76|1382.4|1386.22|1382.86|1383.46|1380.1|0
1646379900000|2022-03-04 07:45:00|1386.11|1382.75|1385.52|1382.16|1389.33|1385.97|1385.06|1381.7|0
1646380200000|2022-03-04 07:50:00|1385.41|1382.05|1385.87|1382.51|1386.67|1383.31|1384.03|1380.67|0
1646380500000|2022-03-04 07:55:00|1386.1|1382.74|1388.97|1385.61|1390.24|1386.88|1385.52|1382.16|0
1646380800000|2022-03-04 08:00:00|1388.17|1384.81|1384.36|1381|1394.04|1390.68|1384.36|1381|0
1646381100000|2022-03-04 08:05:00|1383.78|1380.9|1395.53|1392.65|1395.53|1392.65|1383.32|1380.44|0
1646381400000|2022-03-04 08:10:00|1395.64|1392.76|1397.84|1394.96|1400.84|1397.96|1395.53|1392.65|0
1646381700000|2022-03-04 08:15:00|1398.07|1395.19|1393.33|1390.45|1398.07|1395.19|1391.49|1388.61|0
1646382000000|2022-03-04 08:20:00|1393.45|1390.57|1397.26|1394.38|1401.76|1398.88|1392.64|1389.76|0
1646382300000|2022-03-04 08:25:00|1396.91|1394.03|1392.53|1389.65|1398.18|1395.3|1391.84|1388.96|0
1646382600000|2022-03-04 08:30:00|1391.95|1389.07|1382.84|1379.96|1391.95|1389.07|1381.46|1378.58|0
1646382900000|2022-03-04 08:35:00|1382.38|1379.5|1379.27|1376.39|1384.23|1381.35|1378.01|1375.13|0
1646383200000|2022-03-04 08:40:00|1378.93|1376.05|1377.09|1374.21|1380.88|1378|1374.54|1371.66|0
1646383500000|2022-03-04 08:45:00|1377.9|1375.02|1378.93|1376.05|1381.12|1378.24|1375.48|1372.6|0
1646383800000|2022-03-04 08:50:00|1378.36|1375.48|1377.9|1375.02|1379.39|1376.51|1373.64|1370.76|0
1646384100000|2022-03-04 08:55:00|1377.78|1374.9|1374.32|1371.44|1378.7|1375.82|1373.4|1370.52|0
1646384400000|2022-03-04 09:00:00|1374.55|1371.67|1373.36|1370.48|1376.05|1373.17|1371.33|1368.45|0
1646384700000|2022-03-04 09:05:00|1373.48|1370.6|1369.97|1367.09|1375.36|1372.48|1369.74|1366.86|0
1646385000000|2022-03-04 09:10:00|1370.31|1367.43|1369.74|1366.86|1371.35|1368.47|1368.13|1365.25|0
1646385300000|2022-03-04 09:15:00|1369.62|1366.74|1372.21|1369.33|1372.67|1369.79|1367.67|1364.79|0
1646385600000|2022-03-04 09:20:00|1371.98|1369.1|1367.27|1364.39|1372.32|1369.44|1363.27|1360.39|0
1646385900000|2022-03-04 09:25:00|1366.93|1364.05|1374.04|1371.16|1374.04|1371.16|1364.41|1361.53|0
1646386200000|2022-03-04 09:30:00|1373.47|1370.59|1375.65|1372.77|1379.09|1376.21|1372.55|1369.67|0
1646386500000|2022-03-04 09:35:00|1376.22|1373.34|1367.85|1364.97|1376.34|1373.46|1367.85|1364.97|0
1646386800000|2022-03-04 09:40:00|1366.7|1363.82|1368.53|1365.65|1370.37|1367.49|1363.6|1360.72|0
1646387100000|2022-03-04 09:45:00|1368.76|1365.88|1371.65|1368.77|1375.09|1372.21|1368.53|1365.65|0
1646387400000|2022-03-04 09:50:00|1371.77|1368.89|1369.93|1367.05|1374.52|1371.64|1369.93|1367.05|0
1646387700000|2022-03-04 09:55:00|1369.81|1366.93|1370.85|1367.97|1371.53|1368.65|1365.8|1362.92|0
1646388000000|2022-03-04 10:00:00|1370.96|1368.08|1372.68|1369.8|1374.16|1371.28|1367.41|1364.53|0
1646388300000|2022-03-04 10:05:00|1372.45|1369.57|1370.72|1367.84|1374.74|1371.86|1370.61|1367.73|0
1646388600000|2022-03-04 10:10:00|1370.38|1367.5|1372.44|1369.56|1374.28|1371.4|1369.01|1366.13|0
1646388900000|2022-03-04 10:15:00|1372.56|1369.68|1374.16|1371.28|1375.43|1372.55|1371.3|1368.42|0
1646389200000|2022-03-04 10:20:00|1373.93|1371.05|1379.19|1376.31|1379.99|1377.11|1372.44|1369.56|0
1646389500000|2022-03-04 10:25:00|1379.08|1376.2|1384.36|1381.48|1384.36|1381.48|1377.7|1374.82|0
1646389800000|2022-03-04 10:30:00|1384.13|1381.25|1378.95|1376.07|1384.24|1381.36|1378.49|1375.61|0
1646390100000|2022-03-04 10:35:00|1378.84|1375.96|1377.69|1374.81|1379.07|1376.19|1377|1374.12|0
1646390400000|2022-03-04 10:40:00|1377.23|1374.35|1374.71|1371.83|1378.15|1375.27|1374.48|1371.6|0
1646390700000|2022-03-04 10:45:00|1374.82|1371.94|1374.73|1371.85|1375.64|1372.76|1372.18|1369.3|0
1646391000000|2022-03-04 10:50:00|1374.5|1371.62|1369.45|1366.57|1375.64|1372.76|1369.45|1366.57|0
1646391300000|2022-03-04 10:55:00|1369.56|1366.68|1369.1|1366.22|1373.46|1370.58|1368.07|1365.19|0
1646391600000|2022-03-04 11:00:00|1369.33|1366.45|1370.93|1368.05|1371.28|1368.4|1366.47|1363.59|0
1646391900000|2022-03-04 11:05:00|1370.7|1367.82|1373.34|1370.46|1374.03|1371.15|1368.64|1365.76|0
1646392200000|2022-03-04 11:10:00|1372.77|1369.89|1367.61|1364.73|1373.45|1370.57|1367.15|1364.27|0
1646392500000|2022-03-04 11:15:00|1367.49|1364.61|1365.09|1362.21|1369.09|1366.21|1364.63|1361.75|0
1646392800000|2022-03-04 11:20:00|1364.63|1361.75|1370.82|1367.94|1371.16|1368.28|1363.48|1360.6|0
1646393100000|2022-03-04 11:25:00|1370.59|1367.71|1372.19|1369.31|1372.19|1369.31|1369.67|1366.79|0
1646393400000|2022-03-04 11:30:00|1372.07|1369.19|1373.45|1370.57|1373.79|1370.91|1369.9|1367.02|0
1646393700000|2022-03-04 11:35:00|1373.33|1370.45|1368.52|1365.64|1373.79|1370.91|1368.52|1365.64|0
1646394000000|2022-03-04 11:40:00|1368.63|1365.75|1370.69|1367.81|1372.19|1369.31|1367.48|1364.6|0
1646394300000|2022-03-04 11:45:00|1369.89|1367.01|1371.27|1368.39|1372.64|1369.76|1368.75|1365.87|0
1646394600000|2022-03-04 11:50:00|1371.15|1368.27|1374.13|1371.25|1374.81|1371.93|1369.08|1366.2|0
1646394900000|2022-03-04 11:55:00|1374.25|1371.37|1370.46|1367.58|1374.59|1371.71|1368.28|1365.4|0
1646395200000|2022-03-04 12:00:00|1370.57|1367.69|1371.95|1369.07|1372.64|1369.76|1368.28|1365.4|0
1646395500000|2022-03-04 12:05:00|1371.83|1368.95|1364.84|1361.96|1371.95|1369.07|1364.84|1361.96|0
1646395800000|2022-03-04 12:10:00|1364.72|1361.84|1361.41|1358.53|1366.22|1363.34|1360.95|1358.07|0
1646396100000|2022-03-04 12:15:00|1361.06|1358.18|1367.34|1364.46|1367.91|1365.03|1361.06|1358.18|0
1646396400000|2022-03-04 12:20:00|1367.11|1364.23|1364.36|1361.48|1367.91|1365.03|1363.67|1360.79|0
1646396700000|2022-03-04 12:25:00|1364.02|1361.14|1359.21|1356.33|1364.48|1361.6|1358.53|1355.65|0
1646397000000|2022-03-04 12:30:00|1358.98|1356.1|1359.67|1356.79|1361.61|1358.73|1358.52|1355.64|0
1646397300000|2022-03-04 12:35:00|1359.21|1356.33|1366.07|1363.19|1366.64|1363.76|1358.75|1355.87|0
1646397600000|2022-03-04 12:40:00|1366.41|1363.53|1367.67|1364.79|1367.9|1365.02|1364.58|1361.7|0
1646397900000|2022-03-04 12:45:00|1368.82|1365.94|1371.11|1368.23|1374.2|1371.32|1368.82|1365.94|0
1646398200000|2022-03-04 12:50:00|1370.88|1368|1368.47|1365.59|1371.57|1368.69|1365.61|1362.73|0
1646398500000|2022-03-04 12:55:00|1368.59|1365.71|1371.19|1368.31|1372|1369.12|1367.52|1364.64|0
1646398800000|2022-03-04 13:00:00|1371.08|1368.2|1370.96|1368.08|1373.25|1370.37|1368.56|1365.68|0
1646399100000|2022-03-04 13:05:00|1370.73|1367.85|1370.5|1367.62|1374.75|1371.87|1370.16|1367.28|0
1646399400000|2022-03-04 13:10:00|1370.04|1367.16|1369.81|1366.93|1371.42|1368.54|1368.44|1365.56|0
1646399700000|2022-03-04 13:15:00|1369.7|1366.82|1366.37|1363.49|1370.96|1368.08|1366.26|1363.38|0
1646400000000|2022-03-04 13:20:00|1366.95|1364.07|1368.32|1365.44|1371.41|1368.53|1366.72|1363.84|0
1646400300000|2022-03-04 13:25:00|1368.2|1365.32|1370.95|1368.07|1373.47|1370.59|1367.63|1364.75|0
1646400600000|2022-03-04 13:30:00|1370.49|1367.61|1379.72|1376.84|1388.29|1385.41|1370.49|1367.61|0
1646400900000|2022-03-04 13:35:00|1380.06|1377.18|1374.55|1371.67|1380.87|1377.99|1373.29|1370.41|0
1646401200000|2022-03-04 13:40:00|1374.67|1371.79|1371|1368.12|1378.22|1375.34|1370.88|1368|0
1646401500000|2022-03-04 13:45:00|1370.77|1367.89|1364.69|1361.81|1374.44|1371.56|1364.69|1361.81|0
1646401800000|2022-03-04 13:50:00|1364.12|1361.24|1362.85|1359.97|1367.56|1364.68|1361.83|1358.95|0
1646402100000|2022-03-04 13:55:00|1363.2|1360.32|1367.12|1364.24|1367.12|1364.24|1361.83|1358.95|0
1646402400000|2022-03-04 14:00:00|1367.23|1364.35|1365.52|1362.64|1369.41|1366.53|1365.4|1362.52|0
1646402700000|2022-03-04 14:05:00|1365.63|1362.75|1362.31|1359.43|1366.09|1363.21|1361.17|1358.29|0
1646403000000|2022-03-04 14:10:00|1361.85|1358.97|1363.79|1360.91|1366.66|1363.78|1360.48|1357.6|0
1646403300000|2022-03-04 14:15:00|1363.68|1360.8|1366.08|1363.2|1367.57|1364.69|1362.77|1359.89|0
1646403600000|2022-03-04 14:20:00|1365.74|1362.86|1369.06|1366.18|1372.04|1369.16|1365.39|1362.51|0
1646403900000|2022-03-04 14:25:00|1369.4|1366.52|1367.8|1364.92|1370.55|1367.67|1367.34|1364.46|0
1646404200000|2022-03-04 14:30:00|1367.11|1364.23|1364.77|1361.89|1374.45|1371.57|1363.04|1360.16|0
1646404500000|2022-03-04 14:35:00|1365|1362.12|1366.65|1363.77|1372.15|1369.27|1364.31|1361.43|0
1646404800000|2022-03-04 14:40:00|1366.19|1363.31|1360.47|1357.59|1366.19|1363.31|1358.41|1355.53|0
1646405100000|2022-03-04 14:45:00|1360.7|1357.82|1347.44|1344.56|1362.07|1359.19|1347.44|1344.56|0
1646405400000|2022-03-04 14:50:00|1348.12|1345.24|1353.26|1350.38|1357.49|1354.61|1346.52|1343.64|0
1646405700000|2022-03-04 14:55:00|1353.71|1350.83|1367.79|1364.91|1369.62|1366.74|1350.86|1347.98|0
1646406000000|2022-03-04 15:00:00|1367.33|1364.45|1365.27|1362.39|1373.52|1370.64|1361.83|1358.95|0
1646406300000|2022-03-04 15:05:00|1364.92|1362.04|1351.03|1348.15|1365.04|1362.16|1350.35|1347.47|0
1646406600000|2022-03-04 15:10:00|1351.26|1348.38|1342.57|1339.69|1353.32|1350.44|1340.62|1337.74|0
1646406900000|2022-03-04 15:15:00|1342.12|1339.24|1342.57|1339.69|1345.54|1342.66|1339.38|1336.5|0
1646407200000|2022-03-04 15:20:00|1343.26|1340.38|1345.54|1342.66|1349.2|1346.32|1341.54|1338.66|0
1646407500000|2022-03-04 15:25:00|1345.77|1342.89|1348.09|1345.21|1350.45|1347.57|1343.06|1340.18|0
1646407800000|2022-03-04 15:30:00|1347.97|1345.09|1343.75|1340.87|1349.69|1346.81|1341.01|1338.13|0
1646408100000|2022-03-04 15:35:00|1343.52|1340.64|1350.37|1347.49|1355.86|1352.98|1343.52|1340.64|0
1646408400000|2022-03-04 15:40:00|1350.6|1347.72|1341.92|1339.04|1350.6|1347.72|1341.92|1339.04|0
1646408700000|2022-03-04 15:45:00|1342.15|1339.27|1340.55|1337.67|1345.57|1342.69|1338.04|1335.16|0
1646409000000|2022-03-04 15:50:00|1340.32|1337.44|1342.83|1339.95|1344.43|1341.55|1338.72|1335.84|0
1646409300000|2022-03-04 15:55:00|1342.14|1339.26|1337.35|1334.47|1342.14|1339.26|1336.43|1333.55|0
1646409600000|2022-03-04 16:00:00|1337.8|1334.92|1335.75|1332.87|1341.23|1338.35|1335.29|1332.41|0
1646409900000|2022-03-04 16:05:00|1335.98|1333.1|1336.43|1333.55|1338.48|1335.6|1333.92|1331.04|0
1646410200000|2022-03-04 16:10:00|1336.2|1333.32|1335.06|1332.18|1336.66|1333.78|1332.1|1329.22|0
1646410500000|2022-03-04 16:15:00|1335.52|1332.64|1341.22|1338.34|1344.42|1341.54|1333.69|1330.81|0
1646410800000|2022-03-04 16:20:00|1340.99|1338.11|1342.13|1339.25|1343.04|1340.16|1336.2|1333.32|0
1646411100000|2022-03-04 16:25:00|1341.9|1339.02|1342.81|1339.93|1345.33|1342.45|1338.02|1335.14|0
1646411400000|2022-03-04 16:30:00|1342.13|1339.25|1339.39|1336.51|1343.96|1341.08|1335.74|1332.86|0
1646411700000|2022-03-04 16:35:00|1339.5|1336.62|1347.61|1344.73|1348.18|1345.3|1333|1330.12|0
1646412000000|2022-03-04 16:40:00|1347.26|1344.38|1347.15|1344.27|1349.89|1347.01|1343.95|1341.07|0
1646412300000|2022-03-04 16:45:00|1347.38|1344.5|1350.58|1347.7|1351.26|1348.38|1345.78|1342.9|0
1646412600000|2022-03-04 16:50:00|1350.8|1347.92|1345.78|1342.9|1350.8|1347.92|1344.63|1341.75|0
1646412900000|2022-03-04 16:55:00|1346.11|1343.23|1344.17|1341.29|1346.92|1344.04|1342.12|1339.24|0
1646413200000|2022-03-04 17:00:00|1343.95|1341.07|1344.17|1341.29|1345.54|1342.66|1339.84|1336.96|0
1646413500000|2022-03-04 17:05:00|1343.03|1340.15|1348.05|1345.17|1350.11|1347.23|1340.29|1337.41|0
1646413800000|2022-03-04 17:10:00|1347.94|1345.06|1360.86|1357.98|1362.35|1359.47|1347.94|1345.06|0
1646414100000|2022-03-04 17:15:00|1361.09|1358.21|1362.46|1359.58|1368.42|1365.54|1360.86|1357.98|0
1646414400000|2022-03-04 17:20:00|1362.92|1360.04|1358.57|1355.69|1364.07|1361.19|1356.97|1354.09|0
1646414700000|2022-03-04 17:25:00|1358.11|1355.23|1364.75|1361.87|1366.24|1363.36|1355.37|1352.49|0
1646415000000|2022-03-04 17:30:00|1364.4|1361.52|1362.69|1359.81|1367.27|1364.39|1361.54|1358.66|0
1646415300000|2022-03-04 17:35:00|1362.46|1359.58|1363.53|1360.65|1366.35|1363.47|1361.01|1358.13|0
1646415600000|2022-03-04 17:40:00|1364.68|1361.8|1356.42|1353.54|1364.68|1361.8|1355.05|1352.17|0
1646415900000|2022-03-04 17:45:00|1355.96|1353.08|1360.78|1357.9|1361.46|1358.58|1355.05|1352.17|0
1646416200000|2022-03-04 17:50:00|1360.55|1357.67|1363.64|1360.76|1366.97|1364.09|1358.25|1355.37|0
1646416500000|2022-03-04 17:55:00|1363.76|1360.88|1367.88|1365|1371.56|1368.68|1363.76|1360.88|0
1646416800000|2022-03-04 18:00:00|1368.34|1365.46|1377.76|1374.88|1377.76|1374.88|1368.34|1365.46|0
1646417100000|2022-03-04 18:05:00|1378.91|1376.03|1380.05|1377.17|1381.08|1378.2|1376.03|1373.15|0
1646417400000|2022-03-04 18:10:00|1380.74|1377.86|1374.88|1372|1380.74|1377.86|1374.54|1371.66|0
1646417700000|2022-03-04 18:15:00|1374.77|1371.89|1368.73|1365.85|1377|1374.12|1366.08|1363.2|0
1646418000000|2022-03-04 18:20:00|1368.96|1366.08|1366.66|1363.78|1373.09|1370.21|1366.66|1363.78|0
1646418300000|2022-03-04 18:25:00|1366.31|1363.43|1366.66|1363.78|1369.98|1367.1|1366.2|1363.32|0
1646418600000|2022-03-04 18:30:00|1366.43|1363.55|1369.18|1366.3|1371.48|1368.6|1366.43|1363.55|0
1646418900000|2022-03-04 18:35:00|1369.87|1366.99|1375.61|1372.73|1376.07|1373.19|1368.83|1365.95|0
1646419200000|2022-03-04 18:40:00|1373.31|1370.43|1361.49|1358.61|1373.31|1370.43|1360.92|1358.04|0
1646419500000|2022-03-04 18:45:00|1361.38|1358.5|1360.92|1358.04|1361.38|1358.5|1358.63|1355.75|0
1646419800000|2022-03-04 18:50:00|1361.38|1358.5|1363.67|1360.79|1364.36|1361.48|1360.92|1358.04|0
1646420100000|2022-03-04 18:55:00|1363.55|1360.67|1354.04|1351.16|1365.04|1362.16|1353.12|1350.24|0
1646420400000|2022-03-04 19:00:00|1354.27|1351.39|1352.89|1350.01|1357.13|1354.25|1347.63|1344.75|0
1646420700000|2022-03-04 19:05:00|1352.66|1349.78|1353.81|1350.93|1355.41|1352.53|1351.29|1348.41|0
1646421000000|2022-03-04 19:10:00|1352.89|1350.01|1349.68|1346.8|1353.12|1350.24|1349|1346.12|0
1646421300000|2022-03-04 19:15:00|1349.91|1347.03|1351.51|1348.63|1352.2|1349.32|1347.39|1344.51|0
1646421600000|2022-03-04 19:20:00|1352.43|1349.55|1363.28|1360.4|1363.97|1361.09|1351.05|1348.17|0
1646421900000|2022-03-04 19:25:00|1362.36|1359.48|1361.67|1358.79|1367.18|1364.3|1358.01|1355.13|0
1646422200000|2022-03-04 19:30:00|1361.44|1358.56|1363.28|1360.4|1365.34|1362.46|1358.69|1355.81|0
1646422500000|2022-03-04 19:35:00|1363.51|1360.63|1361.67|1358.79|1364.65|1361.77|1358.46|1355.58|0
1646422800000|2022-03-04 19:40:00|1361.9|1359.02|1353.3|1350.42|1361.9|1359.02|1352.73|1349.85|0
1646423100000|2022-03-04 19:45:00|1353.53|1350.65|1351.36|1348.48|1355.02|1352.14|1350.44|1347.56|0
1646423400000|2022-03-04 19:50:00|1351.13|1348.25|1351.81|1348.93|1356.85|1353.97|1349.75|1346.87|0
1646423700000|2022-03-04 19:55:00|1352.27|1349.39|1344.03|1341.15|1354.33|1351.45|1343.12|1340.24|0
1646424000000|2022-03-04 20:00:00|1343.58|1340.7|1352.38|1349.5|1355.47|1352.59|1343.58|1340.7|0
1646424300000|2022-03-04 20:05:00|1352.5|1349.62|1352.72|1349.84|1358.91|1356.03|1350.89|1348.01|0
1646424600000|2022-03-04 20:10:00|1354.56|1351.68|1348.6|1345.72|1357.3|1354.42|1347.92|1345.04|0
1646424900000|2022-03-04 20:15:00|1349.17|1346.29|1350.43|1347.55|1355.24|1352.36|1348.14|1345.26|0
1646425200000|2022-03-04 20:20:00|1350.2|1347.32|1352.26|1349.38|1354.09|1351.21|1347|1344.12|0
1646425500000|2022-03-04 20:25:00|1352.49|1349.61|1356.84|1353.96|1363.26|1360.38|1352.49|1349.61|0
1646425800000|2022-03-04 20:30:00|1355.69|1352.81|1355.46|1352.58|1359.59|1356.71|1352.26|1349.38|0
1646426100000|2022-03-04 20:35:00|1355.92|1353.04|1351.34|1348.46|1358.44|1355.56|1346.99|1344.11|0
1646426400000|2022-03-04 20:40:00|1350.65|1347.77|1355.46|1352.58|1357.98|1355.1|1350.08|1347.2|0
1646426700000|2022-03-04 20:45:00|1354.77|1351.89|1351.34|1348.46|1361.65|1358.77|1349.85|1346.97|0
1646427000000|2022-03-04 20:50:00|1350.19|1347.31|1367.57|1364.69|1367.57|1364.69|1350.19|1347.31|0
1646427300000|2022-03-04 20:55:00|1368.49|1365.61|1373.08|1370.2|1373.54|1370.66|1366.88|1364|0
1646427600000|2022-03-04 21:00:00|1369.41|1366.53|1368.26|1365.38|1369.87|1366.99|1365.73|1362.85|0
1646427900000|2022-03-04 21:05:00|1368.49|1365.61|1368.14|1365.26|1369.17|1366.29|1363.89|1361.01|0
1646428200000|2022-03-04 21:10:00|1368.03|1365.15|1365.04|1362.16|1368.59|1365.71|1364.58|1361.7|0
1646640300000|2022-03-07 08:05:00|1314.29|1311.17|1317.7|1314.58|1322.82|1319.7|1314.29|1311.17|0
1646640600000|2022-03-07 08:10:00|1317.92|1314.8|1313.15|1310.03|1320.09|1316.97|1310.2|1307.08|0
1646640900000|2022-03-07 08:15:00|1313.04|1309.92|1305.65|1302.53|1316.9|1313.78|1300.56|1297.44|0
1646641200000|2022-03-07 08:20:00|1305.88|1302.76|1297.61|1294.49|1306.11|1302.99|1297.61|1294.49|0
1646641500000|2022-03-07 08:25:00|1296.81|1293.69|1299.19|1296.07|1302.25|1299.13|1296.81|1293.69|0
1646641800000|2022-03-07 08:30:00|1298.62|1295.5|1299.42|1296.3|1299.42|1296.3|1292.95|1289.83|0
1646642100000|2022-03-07 08:35:00|1299.52|1296.4|1305.87|1302.75|1310.76|1307.64|1297.83|1294.71|0
1646642400000|2022-03-07 08:40:00|1306.33|1303.21|1301.57|1298.45|1308.04|1304.92|1300.32|1297.2|0
1646642700000|2022-03-07 08:45:00|1301.68|1298.56|1303.72|1300.6|1308.38|1305.26|1300.78|1297.66|0
1646643000000|2022-03-07 08:50:00|1303.27|1300.15|1308.03|1304.91|1309.85|1306.73|1302.59|1299.47|0
1646643300000|2022-03-07 08:55:00|1308.26|1305.14|1312.23|1309.11|1315.52|1312.4|1308.26|1305.14|0
1646643600000|2022-03-07 09:00:00|1312.01|1308.89|1311.16|1308.04|1316.55|1313.43|1310.36|1307.24|0
1646643900000|2022-03-07 09:05:00|1311.95|1308.83|1321.28|1318.16|1323.22|1320.1|1311.62|1308.5|0
1646644200000|2022-03-07 09:10:00|1321.51|1318.39|1321.45|1318.33|1323.39|1320.27|1320.32|1317.2|0
1646644500000|2022-03-07 09:15:00|1321.68|1318.56|1317.58|1314.46|1321.68|1318.56|1315.08|1311.96|0
1646644800000|2022-03-07 09:20:00|1317.81|1314.69|1317.13|1314.01|1322.48|1319.36|1316.9|1313.78|0
1646645100000|2022-03-07 09:25:00|1317.25|1314.13|1318.04|1314.92|1321.68|1318.56|1316.11|1312.99|0
1646645400000|2022-03-07 09:30:00|1317.81|1314.69|1312.12|1309|1318.84|1315.72|1311.1|1307.98|0
1646645700000|2022-03-07 09:35:00|1311.9|1308.78|1309.77|1306.65|1313.26|1310.14|1309.21|1306.09|0
1646646000000|2022-03-07 09:40:00|1309.43|1306.31|1312.49|1309.37|1315.68|1312.56|1308.3|1305.18|0
1646646300000|2022-03-07 09:45:00|1312.27|1309.15|1307.04|1303.92|1312.38|1309.26|1305.91|1302.79|0
1646646600000|2022-03-07 09:50:00|1307.27|1304.15|1310.79|1307.67|1311.47|1308.35|1304.89|1301.77|0
1646646900000|2022-03-07 09:55:00|1310.34|1307.22|1314.08|1310.96|1316.7|1313.58|1309.43|1306.31|0
1646647200000|2022-03-07 10:00:00|1313.74|1310.62|1314.08|1310.96|1316.92|1313.8|1312.26|1309.14|0
1646647500000|2022-03-07 10:05:00|1314.42|1311.3|1314.53|1311.41|1317.26|1314.14|1311.7|1308.58|0
1646647800000|2022-03-07 10:10:00|1314.76|1311.64|1319.3|1316.18|1320.33|1317.21|1313.28|1310.16|0
1646648100000|2022-03-07 10:15:00|1319.53|1316.41|1317.94|1314.82|1320.21|1317.09|1316.01|1312.89|0
1646648400000|2022-03-07 10:20:00|1317.6|1314.48|1317.37|1314.25|1319.42|1316.3|1316.57|1313.45|0
1646648700000|2022-03-07 10:25:00|1317.6|1314.48|1311.52|1308.4|1319.19|1316.07|1311.52|1308.4|0
1646649000000|2022-03-07 10:30:00|1311.97|1308.85|1312.2|1309.08|1312.65|1309.53|1308.79|1305.67|0
1646649300000|2022-03-07 10:35:00|1311.97|1308.85|1309.47|1306.35|1313.9|1310.78|1309.36|1306.24|0
1646649600000|2022-03-07 10:40:00|1309.69|1306.57|1311.17|1308.05|1312.99|1309.87|1309.36|1306.24|0
1646649900000|2022-03-07 10:45:00|1311.51|1308.39|1315.04|1311.92|1315.95|1312.83|1311.06|1307.94|0
1646650200000|2022-03-07 10:50:00|1315.37|1312.25|1316.85|1313.73|1318.33|1315.21|1315.37|1312.25|0
1646650500000|2022-03-07 10:55:00|1316.74|1313.62|1307.64|1304.52|1319.47|1316.35|1307.53|1304.41|0
1646650800000|2022-03-07 11:00:00|1307.42|1304.3|1304.35|1301.23|1309.01|1305.89|1303.45|1300.33|0
1646651100000|2022-03-07 11:05:00|1303.78|1300.66|1306.32|1303.2|1307.23|1304.11|1301.63|1298.51|0
1646651400000|2022-03-07 11:10:00|1307|1303.88|1309.15|1306.03|1310.4|1307.28|1306.77|1303.65|0
1646651700000|2022-03-07 11:15:00|1309.04|1305.92|1308.24|1305.12|1309.27|1306.15|1299.05|1295.93|0
1646652000000|2022-03-07 11:20:00|1308.13|1305.01|1313.46|1310.34|1315.85|1312.73|1307.22|1304.1|0
1646652300000|2022-03-07 11:25:00|1313.35|1310.23|1312.21|1309.09|1315.96|1312.84|1312.21|1309.09|0
1646652600000|2022-03-07 11:30:00|1311.76|1308.64|1314.26|1311.14|1315.4|1312.28|1311.76|1308.64|0
1646652900000|2022-03-07 11:35:00|1313.91|1310.79|1311.98|1308.86|1315.39|1312.27|1310.39|1307.27|0
1646653200000|2022-03-07 11:40:00|1312.09|1308.97|1316.75|1313.63|1317.77|1314.65|1311.3|1308.18|0
1646653500000|2022-03-07 11:45:00|1316.41|1313.29|1317.54|1314.42|1319.26|1316.14|1315.73|1312.61|0
1646653800000|2022-03-07 11:50:00|1317.43|1314.31|1322.21|1319.09|1323.46|1320.34|1316.53|1313.41|0
1646654100000|2022-03-07 11:55:00|1322.32|1319.2|1325.31|1322.19|1326.99|1323.87|1321.98|1318.86|0
1646654400000|2022-03-07 12:00:00|1324.74|1321.62|1335.91|1332.79|1336.37|1333.25|1324.74|1321.62|0
1646654700000|2022-03-07 12:05:00|1335.79|1332.67|1332.98|1329.86|1338.65|1335.53|1329.56|1326.44|0
1646655000000|2022-03-07 12:10:00|1333.66|1330.54|1337.32|1334.2|1340.18|1337.06|1333.66|1330.54|0
1646655300000|2022-03-07 12:15:00|1337.66|1334.54|1344.98|1341.86|1345.2|1342.08|1335.61|1332.49|0
1646655600000|2022-03-07 12:20:00|1345.2|1342.08|1347.95|1344.83|1348.41|1345.29|1342.92|1339.8|0
1646655900000|2022-03-07 12:25:00|1348.63|1345.51|1350.23|1347.11|1352.07|1348.95|1343.14|1340.02|0
1646656200000|2022-03-07 12:30:00|1351.38|1348.26|1350.23|1347.11|1354.81|1351.69|1347.72|1344.6|0
1646656500000|2022-03-07 12:35:00|1351.15|1348.03|1354.48|1351.36|1355.76|1352.64|1348.17|1345.05|0
1646656800000|2022-03-07 12:40:00|1353.46|1350.34|1348.89|1345.77|1353.46|1350.34|1346.83|1343.71|0
1646657100000|2022-03-07 12:45:00|1348.43|1345.31|1343.51|1340.39|1350.03|1346.91|1343.17|1340.05|0
1646657400000|2022-03-07 12:50:00|1343.74|1340.62|1349.11|1345.99|1349.8|1346.68|1343.17|1340.05|0
1646657700000|2022-03-07 12:55:00|1349.91|1346.79|1339.97|1336.85|1350.36|1347.24|1339.97|1336.85|0
1646658000000|2022-03-07 13:00:00|1340.2|1337.08|1338.6|1335.48|1342.03|1338.91|1336.78|1333.66|0
1646658300000|2022-03-07 13:05:00|1338.83|1335.71|1343.62|1340.5|1343.62|1340.5|1337|1333.88|0
1646658600000|2022-03-07 13:10:00|1343.39|1340.27|1344.76|1341.64|1347.28|1344.16|1342.94|1339.82|0
1646658900000|2022-03-07 13:15:00|1344.64|1341.52|1350.7|1347.58|1350.93|1347.81|1343.96|1340.84|0
1646659200000|2022-03-07 13:20:00|1350.58|1347.46|1350.44|1347.32|1352.96|1349.84|1347.5|1344.38|0
1646659500000|2022-03-07 13:25:00|1349.98|1346.86|1348.61|1345.49|1351.58|1348.46|1347.92|1344.8|0
1646659800000|2022-03-07 13:30:00|1349.07|1345.95|1355.47|1352.35|1355.47|1352.35|1347.92|1344.8|0
1646660100000|2022-03-07 13:35:00|1354.78|1351.66|1356.61|1353.49|1360.62|1357.5|1354.56|1351.44|0
1646660400000|2022-03-07 13:40:00|1357.53|1354.41|1355.47|1352.35|1361.42|1358.3|1354.09|1350.97|0
1646660700000|2022-03-07 13:45:00|1355.7|1352.58|1360.38|1357.26|1360.96|1357.84|1354.55|1351.43|0
1646661000000|2022-03-07 13:50:00|1360.27|1357.15|1357.75|1354.63|1360.27|1357.15|1354.78|1351.66|0
1646661300000|2022-03-07 13:55:00|1358.21|1355.09|1358.67|1355.55|1361.88|1358.76|1357.52|1354.4|0
1646661600000|2022-03-07 14:00:00|1359.13|1356.01|1362.31|1359.19|1363.46|1360.34|1354.29|1351.17|0
1646661900000|2022-03-07 14:05:00|1362.08|1358.96|1366.4|1363.28|1369.16|1366.04|1362.08|1358.96|0
1646662200000|2022-03-07 14:10:00|1366.86|1363.74|1362.5|1359.38|1366.86|1363.74|1360.55|1357.43|0
1646662500000|2022-03-07 14:15:00|1363.19|1360.07|1362.04|1358.92|1363.19|1360.07|1358.83|1355.71|0
1646662800000|2022-03-07 14:20:00|1362.5|1359.38|1368.01|1364.89|1369.85|1366.73|1361.69|1358.57|0
1646663100000|2022-03-07 14:25:00|1368.35|1365.23|1363.87|1360.75|1369.61|1366.49|1363.87|1360.75|0
1646663400000|2022-03-07 14:30:00|1363.29|1360.17|1353.32|1350.2|1365.94|1362.82|1352.86|1349.74|0
1646663700000|2022-03-07 14:35:00|1353.09|1349.97|1348.28|1345.16|1356.99|1353.87|1347.13|1344.01|0
1646664000000|2022-03-07 14:40:00|1348.51|1345.39|1341.64|1338.52|1354.92|1351.8|1340.95|1337.83|0
1646664300000|2022-03-07 14:45:00|1341.41|1338.29|1335.23|1332.11|1344.61|1341.49|1334.66|1331.54|0
1646664600000|2022-03-07 14:50:00|1336.38|1333.26|1337.75|1334.63|1340.03|1336.91|1333.86|1330.74|0
1646664900000|2022-03-07 14:55:00|1338.89|1335.77|1345.07|1341.95|1347.81|1344.69|1334.66|1331.54|0
1646665200000|2022-03-07 15:00:00|1344.15|1341.03|1328.6|1325.48|1344.49|1341.37|1327|1323.88|0
1646666400000|2022-03-07 15:20:00|1319.26|1314.22|1314.45|1309.41|1324.53|1319.49|1314.45|1309.41|0
1646666700000|2022-03-07 15:25:00|1312.85|1307.81|1310.7|1306.5|1315.36|1310.32|1310.7|1306.43|0
1646667000000|2022-03-07 15:30:00|1308.99|1304.79|1313.11|1308.91|1316.09|1311.89|1307.85|1303.65|0
1646667300000|2022-03-07 15:35:00|1312.65|1308.45|1313.57|1309.37|1316.54|1312.34|1311.28|1307.08|0
1646667600000|2022-03-07 15:40:00|1313.11|1308.91|1310.82|1306.62|1315.86|1311.66|1307.84|1303.64|0
1646667900000|2022-03-07 15:45:00|1311.28|1307.08|1308.76|1304.56|1313.79|1309.59|1306.35|1302.15|0
1646668200000|2022-03-07 15:50:00|1308.07|1303.87|1303.27|1299.07|1312.19|1307.99|1303.27|1299.07|0
1646668500000|2022-03-07 15:55:00|1303.72|1299.52|1306.01|1301.81|1308.75|1304.55|1302.12|1297.92|0
1646668800000|2022-03-07 16:00:00|1318.18|1313.98|1313.16|1308.96|1320.23|1316.03|1311.57|1307.37|0
1646669100000|2022-03-07 16:05:00|1313.39|1309.19|1317.04|1312.84|1317.37|1313.17|1311.57|1307.37|0
1646669400000|2022-03-07 16:10:00|1316.58|1312.38|1312.25|1308.05|1317.26|1313.06|1309.06|1304.86|0
1646669700000|2022-03-07 16:15:00|1311.15|1306.95|1316.87|1312.67|1320.42|1316.22|1311.15|1306.95|0
1646670000000|2022-03-07 16:20:00|1316.76|1312.56|1313.55|1309.35|1319.05|1314.85|1313.55|1309.35|0
1646670300000|2022-03-07 16:25:00|1313.09|1308.89|1313.32|1309.12|1315.84|1311.64|1312.86|1308.66|0
1646670600000|2022-03-07 16:30:00|1313.55|1309.35|1304.4|1300.2|1314.35|1310.15|1303.82|1299.62|0
1646670900000|2022-03-07 16:35:00|1304.74|1300.54|1298.45|1294.25|1304.74|1300.54|1298.45|1294.25|0
1646671200000|2022-03-07 16:40:00|1298.68|1294.48|1300.51|1296.31|1301.19|1296.99|1294.57|1290.37|0
1646671500000|2022-03-07 16:45:00|1317.25|1313.05|1316.79|1312.59|1319.3|1315.1|1316.34|1312.14|0
1646671800000|2022-03-07 16:50:00|1316.56|1312.36|1314.06|1309.86|1318.62|1314.42|1314.06|1309.86|0
1646672100000|2022-03-07 16:55:00|1313.83|1309.63|1310.41|1306.21|1314.06|1309.86|1308.36|1304.16|0
1646672400000|2022-03-07 17:00:00|1294.11|1289.91|1288.86|1284.66|1294.11|1289.91|1286.35|1282.15|0
1646672700000|2022-03-07 17:05:00|1288.29|1284.09|1289.31|1285.11|1291.6|1287.4|1286.81|1282.61|0
1646673000000|2022-03-07 17:10:00|1290|1285.8|1290|1285.8|1292.05|1287.85|1288.4|1284.2|0
1646673300000|2022-03-07 17:15:00|1289.65|1285.45|1284.52|1280.32|1294.44|1290.24|1282.47|1278.27|0
1646673600000|2022-03-07 17:20:00|1285.32|1281.12|1277.69|1273.49|1286.46|1282.26|1275.64|1271.44|0
1646673900000|2022-03-07 17:25:00|1277.46|1273.26|1283.38|1279.18|1283.61|1279.41|1275.87|1271.67|0
1646674200000|2022-03-07 17:30:00|1292.43|1288.23|1296.63|1292.43|1297.66|1293.46|1292.21|1288.01|0
1646674500000|2022-03-07 17:35:00|1296.52|1292.32|1286.76|1282.56|1297.2|1293|1286.08|1281.88|0
1646674800000|2022-03-07 17:40:00|1286.99|1282.79|1283.81|1279.61|1290.39|1286.19|1283.81|1279.61|0
1646675100000|2022-03-07 17:45:00|1283.47|1279.27|1281.32|1277.12|1284.72|1280.52|1279.05|1274.85|0
1646675400000|2022-03-07 17:50:00|1281.09|1276.89|1282.67|1278.47|1284.04|1279.84|1279.5|1275.3|0
1646675700000|2022-03-07 17:55:00|1283.13|1278.93|1282.9|1278.7|1284.71|1280.51|1282.22|1278.02|0
1646676000000|2022-03-07 18:00:00|1282|1277.8|1289.86|1285.66|1293.86|1289.66|1282|1277.8|0
1646676300000|2022-03-07 18:05:00|1289.52|1285.32|1287.7|1283.5|1293.63|1289.43|1287.35|1283.15|0
1646676600000|2022-03-07 18:10:00|1288.15|1283.95|1281.09|1276.89|1288.15|1283.95|1280.18|1275.98|0
1646676900000|2022-03-07 18:15:00|1289.92|1285.72|1295.37|1291.17|1295.71|1291.51|1289.58|1285.38|0
1646677200000|2022-03-07 18:20:00|1294.92|1290.72|1295.6|1291.4|1297.41|1293.21|1291.74|1287.54|0
1646677500000|2022-03-07 18:25:00|1295.48|1291.28|1296.05|1291.85|1297.41|1293.21|1292.75|1288.55|0
1646677800000|2022-03-07 18:30:00|1295.82|1291.62|1289.24|1285.04|1296.28|1292.08|1286.97|1282.77|0
1646678100000|2022-03-07 18:35:00|1288.56|1284.36|1286.29|1282.09|1288.66|1284.46|1283.56|1279.36|0
1646678400000|2022-03-07 18:40:00|1286.39|1282.19|1284.24|1280.04|1286.51|1282.31|1283.56|1279.36|0
1646678700000|2022-03-07 18:45:00|1285.29|1281.09|1281.76|1277.56|1288.02|1283.82|1281.41|1277.21|0
1646679000000|2022-03-07 18:50:00|1282.55|1278.35|1281.18|1276.98|1286.09|1281.89|1279.82|1275.62|0
1646679300000|2022-03-07 18:55:00|1280.95|1276.75|1279.93|1275.73|1281.18|1276.98|1278.34|1274.14|0
1646679600000|2022-03-07 19:00:00|1290.36|1286.16|1285.93|1281.73|1291.6|1287.4|1285.59|1281.39|0
1646679900000|2022-03-07 19:05:00|1286.05|1281.85|1288.2|1284|1289.9|1285.7|1285.02|1280.82|0
1646680200000|2022-03-07 19:10:00|1287.86|1283.66|1287.86|1283.66|1289.56|1285.36|1285.82|1281.62|0
1646680500000|2022-03-07 19:15:00|1287.41|1283.21|1285.36|1281.16|1287.41|1283.21|1285.25|1281.05|0
1646680800000|2022-03-07 19:20:00|1288.09|1283.89|1288.09|1283.89|1288.09|1283.89|1288.09|1283.89|0
1646694300000|2022-03-07 23:05:00|1244.99|1240.79|1245.88|1241.68|1246.23|1242.03|1243.98|1239.78|0
1646694600000|2022-03-07 23:10:00|1246|1241.8|1247.68|1243.48|1248.02|1243.82|1244.88|1240.68|0
1646694900000|2022-03-07 23:15:00|1247.91|1243.71|1246.9|1242.7|1248.25|1244.05|1245.77|1241.57|0
1646695200000|2022-03-07 23:20:00|1246.78|1242.58|1248.47|1244.27|1250.49|1246.29|1246.78|1242.58|0
1646695500000|2022-03-07 23:25:00|1248.58|1244.38|1246.67|1242.47|1249.7|1245.5|1246.44|1242.24|0
1646695800000|2022-03-07 23:30:00|1246.33|1242.13|1242.95|1238.75|1246.78|1242.58|1242.28|1238.08|0
1646696100000|2022-03-07 23:35:00|1243.18|1238.98|1243.88|1240.52|1245.32|1241.19|1243.18|1238.98|0
1646696400000|2022-03-07 23:40:00|1243.77|1240.41|1245.45|1242.09|1245.57|1242.21|1243.43|1240.07|0
1646696700000|2022-03-07 23:45:00|1245.23|1241.87|1243.43|1240.07|1246.57|1243.21|1242.98|1239.62|0
1646697000000|2022-03-07 23:50:00|1243.99|1240.63|1246.24|1242.88|1246.46|1243.1|1243.54|1240.18|0
1646697300000|2022-03-07 23:55:00|1246.12|1242.76|1245.22|1241.86|1247.36|1244|1245.22|1241.86|0
1646697600000|2022-03-08 00:00:00|1245.79|1242.43|1246.23|1242.87|1248.59|1245.23|1244.89|1241.53|0
1646697900000|2022-03-08 00:05:00|1246.57|1243.21|1249.16|1245.8|1249.16|1245.8|1245.78|1242.42|0
1646698200000|2022-03-08 00:10:00|1248.71|1245.35|1247.24|1243.88|1248.81|1245.45|1245.66|1242.3|0
1646698500000|2022-03-08 00:15:00|1247.69|1244.33|1252.64|1249.28|1254.1|1250.74|1247.01|1243.65|0
1646698800000|2022-03-08 00:20:00|1252.41|1249.05|1253.88|1250.52|1254.44|1251.08|1250.73|1247.37|0
1646699100000|2022-03-08 00:25:00|1253.53|1250.17|1252.97|1249.61|1254.78|1251.42|1252.3|1248.94|0
1646699400000|2022-03-08 00:30:00|1252.75|1249.39|1249.15|1245.79|1253.53|1250.17|1248.7|1245.34|0
1646699700000|2022-03-08 00:35:00|1248.7|1245.34|1252.85|1249.49|1252.85|1249.49|1247.57|1244.21|0
1646700000000|2022-03-08 00:40:00|1252.97|1249.61|1249.59|1246.23|1252.97|1249.61|1248.69|1245.33|0
1646700300000|2022-03-08 00:45:00|1250.27|1246.91|1249.14|1245.78|1252.18|1248.82|1247.45|1244.09|0
1646700600000|2022-03-08 00:50:00|1248.92|1245.56|1250.37|1247.01|1250.82|1247.46|1247.45|1244.09|0
1646700900000|2022-03-08 00:55:00|1250.26|1246.9|1251.95|1248.59|1252.62|1249.26|1249.47|1246.11|0
1646701200000|2022-03-08 01:00:00|1251.61|1248.25|1253.64|1250.28|1257.92|1254.56|1251.61|1248.25|0
1646701500000|2022-03-08 01:05:00|1253.86|1250.5|1261.4|1258.04|1261.4|1258.04|1250.48|1247.12|0
1646701800000|2022-03-08 01:10:00|1261.07|1257.71|1264.9|1261.54|1267.39|1264.03|1261.07|1257.71|0
1646702100000|2022-03-08 01:15:00|1264.79|1261.43|1268.39|1265.03|1271.33|1267.97|1264.33|1260.97|0
1646702400000|2022-03-08 01:20:00|1268.62|1265.26|1268.28|1264.92|1268.62|1265.26|1265.01|1261.65|0
1646702700000|2022-03-08 01:25:00|1269.3|1265.94|1265.91|1262.55|1271.33|1267.97|1265.91|1262.55|0
1646703000000|2022-03-08 01:30:00|1266.13|1262.77|1271.67|1268.31|1271.89|1268.53|1265.8|1262.44|0
1646703300000|2022-03-08 01:35:00|1271.32|1267.96|1263.31|1259.95|1271.32|1267.96|1263.31|1259.95|0
1646703600000|2022-03-08 01:40:00|1263.54|1260.18|1270.42|1267.06|1270.64|1267.28|1263.54|1260.18|0
1646703900000|2022-03-08 01:45:00|1269.86|1266.5|1269.51|1266.15|1270.64|1267.28|1266.92|1263.56|0
1646704200000|2022-03-08 01:50:00|1269.74|1266.38|1266.92|1263.56|1270.87|1267.51|1266.47|1263.11|0
1646704500000|2022-03-08 01:55:00|1267.7|1264.34|1269.4|1266.04|1270.19|1266.83|1267.25|1263.89|0
1646704800000|2022-03-08 02:00:00|1269.51|1266.15|1267.22|1263.86|1270.3|1266.94|1265.64|1262.28|0
1646705100000|2022-03-08 02:05:00|1267.11|1263.75|1265.52|1262.16|1269.59|1266.23|1263.61|1260.25|0
1646705400000|2022-03-08 02:10:00|1265.42|1262.06|1266.32|1262.96|1267.9|1264.54|1265.41|1262.05|0
1646705700000|2022-03-08 02:15:00|1266.88|1263.52|1267.22|1263.86|1268.8|1265.44|1265.19|1261.83|0
1646706000000|2022-03-08 02:20:00|1267.33|1263.97|1266.09|1262.73|1267.33|1263.97|1265.07|1261.71|0
1646706300000|2022-03-08 02:25:00|1265.97|1262.61|1264.39|1261.03|1265.97|1262.61|1263.15|1259.79|0
1646706600000|2022-03-08 02:30:00|1264.16|1260.8|1266.42|1263.06|1266.87|1263.51|1264.16|1260.8|0
1646706900000|2022-03-08 02:35:00|1266.19|1262.83|1264.83|1261.47|1267.32|1263.96|1264.61|1261.25|0
1646707200000|2022-03-08 02:40:00|1264.5|1261.14|1264.61|1261.25|1266.08|1262.72|1262.24|1258.88|0
1646707500000|2022-03-08 02:45:00|1264.05|1260.69|1261.44|1258.08|1264.61|1261.25|1260.66|1257.3|0
1646707800000|2022-03-08 02:50:00|1261.11|1257.75|1258.63|1255.27|1261.22|1257.86|1257.72|1254.36|0
1646708100000|2022-03-08 02:55:00|1258.73|1255.37|1255.57|1252.21|1260.31|1256.95|1254.56|1251.2|0
1646708400000|2022-03-08 03:00:00|1255.24|1251.88|1257.04|1253.68|1257.04|1253.68|1252.98|1249.62|0
1646708700000|2022-03-08 03:05:00|1257.15|1253.79|1258.73|1255.37|1259.52|1256.16|1255.91|1252.55|0
1646709000000|2022-03-08 03:10:00|1259.07|1255.71|1253.31|1249.95|1259.63|1256.27|1252.41|1249.05|0
1646709300000|2022-03-08 03:15:00|1253.09|1249.73|1252.3|1248.94|1254.56|1251.2|1250.95|1247.59|0
1646709600000|2022-03-08 03:20:00|1251.96|1248.6|1254.44|1251.08|1254.55|1251.19|1251.4|1248.04|0
1646709900000|2022-03-08 03:25:00|1254.55|1251.19|1255.23|1251.87|1257.14|1253.78|1254.55|1251.19|0
1646710200000|2022-03-08 03:30:00|1255.34|1251.98|1256.69|1253.33|1258.72|1255.36|1255.11|1251.75|0
1646710500000|2022-03-08 03:35:00|1256.91|1253.55|1256.8|1253.44|1258.83|1255.47|1256.58|1253.22|0
1646710800000|2022-03-08 03:40:00|1257.25|1253.89|1252.52|1249.16|1257.36|1254|1252.52|1249.16|0
1646711100000|2022-03-08 03:45:00|1252.63|1249.27|1252.62|1249.26|1254.55|1251.19|1251.39|1248.03|0
1646711400000|2022-03-08 03:50:00|1252.52|1249.16|1253.19|1249.83|1254.54|1251.18|1252.29|1248.93|0
1646711700000|2022-03-08 03:55:00|1252.96|1249.6|1253.86|1250.5|1254.09|1250.73|1251.61|1248.25|0
1646712000000|2022-03-08 04:00:00|1253.75|1250.39|1253.86|1250.5|1254.09|1250.73|1252.17|1248.81|0
1646712300000|2022-03-08 04:05:00|1253.07|1249.71|1253.63|1250.27|1254.09|1250.73|1252.73|1249.37|0
1646712600000|2022-03-08 04:10:00|1253.52|1250.16|1251.83|1248.47|1253.52|1250.16|1250.7|1247.34|0
1646712900000|2022-03-08 04:15:00|1251.71|1248.35|1251.83|1248.47|1252.73|1249.37|1249.68|1246.32|0
1646713200000|2022-03-08 04:20:00|1251.03|1247.67|1248.45|1245.09|1252.05|1248.69|1246.98|1243.62|0
1646713500000|2022-03-08 04:25:00|1248.55|1245.19|1249.35|1245.99|1249.8|1246.44|1247.88|1244.52|0
1646713800000|2022-03-08 04:30:00|1249.12|1245.76|1248.67|1245.31|1250.02|1246.66|1248.1|1244.74|0
1646714100000|2022-03-08 04:35:00|1248.55|1245.19|1247.99|1244.63|1249.79|1246.43|1245.96|1242.6|0
1646714400000|2022-03-08 04:40:00|1247.76|1244.4|1247.99|1244.63|1249.79|1246.43|1246.41|1243.05|0
1646714700000|2022-03-08 04:45:00|1247.2|1243.84|1246.97|1243.61|1247.76|1244.4|1245.62|1242.26|0
1646715000000|2022-03-08 04:50:00|1246.86|1243.5|1247.64|1244.28|1248.21|1244.85|1246.74|1243.38|0
1646715300000|2022-03-08 04:55:00|1247.42|1244.06|1247.76|1244.4|1249.33|1245.97|1246.41|1243.05|0
1646715600000|2022-03-08 05:00:00|1247.41|1244.05|1247.3|1243.94|1247.53|1244.17|1245.05|1241.69|0
1646715900000|2022-03-08 05:05:00|1247.53|1244.17|1244.03|1240.67|1250.23|1246.87|1243.25|1239.89|0
1646716200000|2022-03-08 05:10:00|1243.81|1240.45|1245.27|1241.91|1245.5|1242.14|1242.35|1238.99|0
1646716500000|2022-03-08 05:15:00|1245.16|1241.8|1245.16|1241.8|1245.95|1242.59|1244.15|1240.79|0
1646716800000|2022-03-08 05:20:00|1245.27|1241.91|1243.02|1239.66|1245.38|1242.02|1242.23|1238.87|0
1646717100000|2022-03-08 05:25:00|1242.79|1239.43|1233.68|1230.32|1243.92|1240.56|1233.68|1230.32|0
1646717400000|2022-03-08 05:30:00|1233.91|1230.55|1236.72|1233.36|1238.4|1235.04|1233.91|1230.55|0
1646717700000|2022-03-08 05:35:00|1236.49|1233.13|1234.13|1230.77|1237.73|1234.37|1232.45|1229.09|0
1646718000000|2022-03-08 05:40:00|1234.02|1230.66|1230.65|1227.29|1235.14|1231.78|1229.75|1226.39|0
1646718300000|2022-03-08 05:45:00|1230.87|1227.51|1230.51|1227.15|1231.86|1228.5|1228.96|1225.6|0
1646718600000|2022-03-08 05:50:00|1230.4|1227.04|1230.96|1227.6|1231.41|1228.05|1229.17|1225.81|0
1646718900000|2022-03-08 05:55:00|1230.84|1227.48|1229.72|1226.36|1232.08|1228.72|1229.72|1226.36|0
1646719200000|2022-03-08 06:00:00|1230.39|1227.03|1235.89|1232.53|1235.89|1232.53|1230.28|1226.92|0
1646719500000|2022-03-08 06:05:00|1235.78|1232.42|1233.08|1229.72|1236.9|1233.54|1232.75|1229.39|0
1646719800000|2022-03-08 06:10:00|1232.97|1229.61|1227.92|1224.56|1232.97|1229.61|1225.57|1222.21|0
1646720100000|2022-03-08 06:15:00|1227.81|1224.45|1222.09|1218.73|1228.48|1225.12|1221.98|1218.62|0
1646720400000|2022-03-08 06:20:00|1222.2|1218.84|1204.72|1200.52|1223.77|1220.41|1204.72|1200.52|0
1646720700000|2022-03-08 06:25:00|1215.78|1211.58|1210.74|1206.54|1217.01|1212.81|1209.63|1205.43|0
1646721000000|2022-03-08 06:30:00|1211.86|1207.66|1209.4|1205.2|1213.77|1209.57|1208.29|1204.09|0
1646721300000|2022-03-08 06:35:00|1209.18|1204.98|1211.3|1207.1|1212.2|1208|1207.84|1203.64|0
1646721600000|2022-03-08 06:40:00|1211.19|1206.99|1215.66|1211.46|1215.66|1211.46|1209.07|1204.87|0
1646721900000|2022-03-08 06:45:00|1215.43|1211.23|1215.65|1211.45|1216.1|1211.9|1212.08|1207.88|0
1646722200000|2022-03-08 06:50:00|1215.77|1211.57|1219.23|1215.03|1219.9|1215.7|1215.21|1211.01|0
1646722500000|2022-03-08 06:55:00|1219.12|1214.92|1219.45|1215.25|1223.04|1218.84|1219.01|1214.81|0
1646722800000|2022-03-08 07:00:00|1219.35|1215.15|1214.98|1210.78|1219.68|1215.48|1214.08|1209.88|0
1646723100000|2022-03-08 07:05:00|1215.2|1211|1214.2|1210|1217.78|1213.58|1212.74|1208.54|0
1646723400000|2022-03-08 07:10:00|1213.86|1209.66|1209.61|1205.41|1214.08|1209.88|1208.05|1203.85|0
1646723700000|2022-03-08 07:15:00|1208.94|1204.74|1220.08|1215.88|1220.31|1216.11|1207.82|1203.62|0
1646724000000|2022-03-08 07:20:00|1220.31|1216.11|1221.43|1217.23|1222.33|1218.13|1217.75|1213.55|0
1646724300000|2022-03-08 07:25:00|1221.21|1217.01|1231.57|1227.37|1232.47|1228.27|1219.64|1215.44|0
1646724600000|2022-03-08 07:30:00|1231.8|1227.6|1228.67|1224.47|1232.69|1228.49|1228.22|1224.02|0
1646724900000|2022-03-08 07:35:00|1229.22|1225.02|1229.11|1224.91|1231.35|1227.15|1227.88|1223.68|0
1646725200000|2022-03-08 07:40:00|1229.33|1225.13|1235.15|1230.95|1236.71|1232.51|1228.1|1223.9|0
1646725500000|2022-03-08 07:45:00|1236.49|1232.29|1232.68|1228.48|1236.71|1232.51|1231.67|1227.47|0
1646725800000|2022-03-08 07:50:00|1232.57|1228.37|1226.87|1222.67|1232.79|1228.59|1223.97|1219.77|0
1646726100000|2022-03-08 07:55:00|1226.75|1222.55|1223.18|1218.98|1226.75|1222.55|1220.95|1216.75|0
1646726400000|2022-03-08 08:00:00|1224.3|1220.1|1235.81|1231.61|1236.37|1232.17|1222.4|1218.2|0
1646726700000|2022-03-08 08:05:00|1233.38|1229.78|1238.97|1235.37|1239.76|1236.16|1233.38|1229.78|0
1646727000000|2022-03-08 08:10:00|1238.52|1234.92|1256.46|1252.86|1257.14|1253.54|1238.3|1234.7|0
1646727300000|2022-03-08 08:15:00|1256.69|1253.09|1257.22|1253.62|1257.22|1253.62|1247.55|1243.95|0
1646727600000|2022-03-08 08:20:00|1257.56|1253.96|1266.34|1262.74|1267.92|1264.32|1256.99|1253.39|0
1646727900000|2022-03-08 08:25:00|1267.12|1263.52|1275.01|1271.41|1275.58|1271.98|1263.18|1259.58|0
1646728200000|2022-03-08 08:30:00|1274.68|1271.08|1268.36|1264.76|1275.58|1271.98|1268.24|1264.64|0
1646728500000|2022-03-08 08:35:00|1267.79|1264.19|1271.89|1268.29|1274.15|1270.55|1267.46|1263.86|0
1646728800000|2022-03-08 08:40:00|1271.44|1267.84|1262.87|1259.27|1276.4|1272.8|1262.52|1258.92|0
1646729100000|2022-03-08 08:45:00|1263.32|1259.72|1266.7|1263.1|1271.66|1268.06|1260.61|1257.01|0
1646729400000|2022-03-08 08:50:00|1266.35|1262.75|1261.84|1258.24|1267.6|1264|1257.11|1253.51|0
1646729700000|2022-03-08 08:55:00|1261.39|1257.79|1265.67|1262.07|1266.58|1262.98|1259.59|1255.99|0
1646730000000|2022-03-08 09:00:00|1264.77|1261.17|1273.01|1269.41|1275.38|1271.78|1264.44|1260.84|0
1646730300000|2022-03-08 09:05:00|1273.46|1269.86|1267.92|1264.32|1275.04|1271.44|1265.45|1261.85|0
1646730600000|2022-03-08 09:10:00|1268.04|1264.44|1271.76|1268.16|1274.13|1270.53|1268.04|1264.44|0
1646730900000|2022-03-08 09:15:00|1271.42|1267.82|1273.83|1270.23|1276.16|1272.56|1271.42|1267.82|0
1646731200000|2022-03-08 09:20:00|1273.61|1270.01|1269.54|1265.94|1274.51|1270.91|1266.94|1263.34|0
1646731500000|2022-03-08 09:25:00|1270.33|1266.73|1267.06|1263.46|1270.67|1267.07|1266.49|1262.89|0
1646731800000|2022-03-08 09:30:00|1267.28|1263.68|1271.9|1268.3|1273.38|1269.78|1264.23|1260.63|0
1646732100000|2022-03-08 09:35:00|1271.23|1267.63|1270.55|1266.95|1271.57|1267.97|1267.05|1263.45|0
1646732400000|2022-03-08 09:40:00|1269.76|1266.16|1269.08|1265.48|1270.66|1267.06|1266.48|1262.88|0
1646732700000|2022-03-08 09:45:00|1268.29|1264.69|1265.47|1261.87|1268.29|1264.69|1262.42|1258.82|0
1646733000000|2022-03-08 09:50:00|1264.79|1261.19|1270.77|1267.17|1271.11|1267.51|1264.45|1260.85|0
1646733300000|2022-03-08 09:55:00|1271.22|1267.62|1269.75|1266.15|1272.46|1268.86|1267.27|1263.67|0
1646733600000|2022-03-08 10:00:00|1270.31|1266.71|1266.82|1263.22|1271.22|1267.62|1266.02|1262.42|0
1646733900000|2022-03-08 10:05:00|1266.48|1262.88|1262.08|1258.48|1267.83|1264.23|1262.08|1258.48|0
1646734200000|2022-03-08 10:10:00|1262.31|1258.71|1266.14|1262.54|1266.81|1263.21|1261.85|1258.25|0
1646734500000|2022-03-08 10:15:00|1265.69|1262.09|1253.17|1249.57|1265.91|1262.31|1252.84|1249.24|0
1646734800000|2022-03-08 10:20:00|1253.85|1250.25|1256.77|1253.17|1257.34|1253.74|1252.95|1249.35|0
1646735100000|2022-03-08 10:25:00|1257|1253.4|1268.16|1264.56|1268.61|1265.01|1256.67|1253.07|0
1646735400000|2022-03-08 10:30:00|1267.82|1264.22|1264.33|1260.73|1267.94|1264.34|1262.75|1259.15|0
1646735700000|2022-03-08 10:35:00|1264.55|1260.95|1263.08|1259.48|1267.93|1264.33|1263.08|1259.48|0
1646736000000|2022-03-08 10:40:00|1263.2|1259.6|1266.69|1263.09|1268.27|1264.67|1258.57|1254.97|0
1646736300000|2022-03-08 10:45:00|1266.13|1262.53|1270.19|1266.59|1271.2|1267.6|1263.98|1260.38|0
1646736600000|2022-03-08 10:50:00|1269.62|1266.02|1270.64|1267.04|1274.48|1270.88|1268.94|1265.34|0
1646736900000|2022-03-08 10:55:00|1270.86|1267.26|1270.52|1266.92|1274.36|1270.76|1269.96|1266.36|0
1646737200000|2022-03-08 11:00:00|1270.74|1267.14|1271.54|1267.94|1271.76|1268.16|1267.92|1264.32|0
1646737500000|2022-03-08 11:05:00|1271.99|1268.39|1268.48|1264.88|1272.1|1268.5|1265.55|1261.95|0
1646737800000|2022-03-08 11:10:00|1268.37|1264.77|1270.18|1266.58|1272.09|1268.49|1267.58|1263.98|0
1646738100000|2022-03-08 11:15:00|1270.51|1266.91|1263.97|1260.37|1270.63|1267.03|1263.63|1260.03|0
1646738400000|2022-03-08 11:20:00|1264.19|1260.59|1269.5|1265.9|1270.17|1266.57|1264.19|1260.59|0
1646738700000|2022-03-08 11:25:00|1269.83|1266.23|1271.86|1268.26|1273.33|1269.73|1269.15|1265.55|0
1646739000000|2022-03-08 11:30:00|1271.98|1268.38|1272.08|1268.48|1272.88|1269.28|1268.82|1265.22|0
1646739300000|2022-03-08 11:35:00|1271.75|1268.15|1271.3|1267.7|1271.86|1268.26|1269.6|1266|0
1646739600000|2022-03-08 11:40:00|1271.63|1268.03|1270.5|1266.9|1271.63|1268.03|1266.78|1263.18|0
1646739900000|2022-03-08 11:45:00|1270.27|1266.67|1273.55|1269.95|1274.46|1270.86|1267.11|1263.51|0
1646740200000|2022-03-08 11:50:00|1272.98|1269.38|1271.97|1268.37|1274.56|1270.96|1270.39|1266.79|0
1646740500000|2022-03-08 11:55:00|1272.19|1268.59|1275.81|1272.21|1275.81|1272.21|1271.85|1268.25|0
1646740800000|2022-03-08 12:00:00|1275.46|1271.86|1279.87|1276.27|1279.87|1276.27|1274.11|1270.51|0
1646741100000|2022-03-08 12:05:00|1279.65|1276.05|1280.43|1276.83|1280.43|1276.83|1278.52|1274.92|0
1646741400000|2022-03-08 12:10:00|1280.55|1276.95|1287.45|1283.85|1288.02|1284.42|1280.55|1276.95|0
1646741700000|2022-03-08 12:15:00|1287.34|1283.74|1281.87|1278.27|1289.27|1285.67|1281.64|1278.04|0
1646742000000|2022-03-08 12:20:00|1281.52|1277.92|1280.05|1276.45|1281.64|1278.04|1279.37|1275.77|0
1646742300000|2022-03-08 12:25:00|1280.28|1276.68|1275.52|1271.92|1284.02|1280.42|1274.84|1271.24|0
1646742600000|2022-03-08 12:30:00|1275.4|1271.8|1277.1|1273.5|1277.33|1273.73|1271.1|1267.5|0
1646742900000|2022-03-08 12:35:00|1276.76|1273.16|1273.02|1269.42|1276.76|1273.16|1271.89|1268.29|0
1646743200000|2022-03-08 12:40:00|1272.8|1269.2|1263.63|1260.03|1274.38|1270.78|1263.63|1260.03|0
1646743500000|2022-03-08 12:45:00|1263.86|1260.26|1261.51|1257.91|1264.31|1260.71|1257.81|1254.21|0
1646743800000|2022-03-08 12:50:00|1260.49|1256.89|1256.31|1252.71|1260.49|1256.89|1256.31|1252.71|0
1646744100000|2022-03-08 12:55:00|1256.42|1252.82|1259.92|1256.32|1260.83|1257.23|1256.19|1252.59|0
1646744400000|2022-03-08 13:00:00|1259.8|1256.2|1260.82|1257.22|1261.16|1257.56|1254.05|1250.45|0
1646744700000|2022-03-08 13:05:00|1261.28|1257.68|1261.27|1257.67|1263.31|1259.71|1258.67|1255.07|0
1646745000000|2022-03-08 13:10:00|1261.84|1258.24|1244.68|1241.08|1261.95|1258.35|1243.44|1239.84|0
1646745300000|2022-03-08 13:15:00|1245.92|1242.32|1247.61|1244.01|1249.98|1246.38|1244.34|1240.74|0
1646745600000|2022-03-08 13:20:00|1248.17|1244.57|1245.35|1241.75|1249.08|1245.48|1244|1240.4|0
1646745900000|2022-03-08 13:25:00|1246.03|1242.43|1251.37|1247.77|1251.94|1248.34|1244.09|1240.49|0
1646746200000|2022-03-08 13:30:00|1251.49|1247.89|1249.23|1245.63|1251.94|1248.34|1247.43|1243.83|0
1646746500000|2022-03-08 13:35:00|1249.46|1245.86|1257.23|1253.63|1257.91|1254.31|1248.44|1244.84|0
1646746800000|2022-03-08 13:40:00|1257.12|1253.52|1255.86|1252.26|1261.63|1258.03|1255.77|1252.17|0
1646747100000|2022-03-08 13:45:00|1256.19|1252.59|1258.9|1255.3|1261.05|1257.45|1254.96|1251.36|0
1646747400000|2022-03-08 13:50:00|1258.68|1255.08|1261.5|1257.9|1264.67|1261.07|1255.63|1252.03|0
1646747700000|2022-03-08 13:55:00|1261.05|1257.45|1257.66|1254.06|1262.86|1259.26|1256.41|1252.81|0
1646748000000|2022-03-08 14:00:00|1257.21|1253.61|1257.43|1253.83|1260.03|1256.43|1254.27|1250.67|0
1646748300000|2022-03-08 14:05:00|1257.88|1254.28|1251.56|1247.96|1260.37|1256.77|1251.56|1247.96|0
1646748600000|2022-03-08 14:10:00|1251.79|1248.19|1252.12|1248.52|1256.08|1252.48|1251.11|1247.51|0
1646748900000|2022-03-08 14:15:00|1251.79|1248.19|1256.3|1252.7|1258.89|1255.29|1251.79|1248.19|0
1646749200000|2022-03-08 14:20:00|1255.85|1252.25|1263.63|1260.03|1263.63|1260.03|1255.85|1252.25|0
1646749500000|2022-03-08 14:25:00|1262.62|1259.02|1255.73|1252.13|1262.85|1259.25|1255.39|1251.79|0
1646749800000|2022-03-08 14:30:00|1255.62|1252.02|1250.43|1246.83|1262.39|1258.79|1248.96|1245.36|0
1646750100000|2022-03-08 14:35:00|1250.2|1246.6|1244.34|1240.74|1268.95|1265.35|1244.34|1240.74|0
1646750400000|2022-03-08 14:40:00|1243.67|1240.07|1263.74|1260.14|1268.04|1264.44|1239.39|1235.79|0
1646750700000|2022-03-08 14:45:00|1263.62|1260.02|1256.51|1252.91|1268.94|1265.34|1255.94|1252.34|0
1646751000000|2022-03-08 14:50:00|1257.19|1253.59|1247|1243.4|1261.93|1258.33|1245.09|1241.49|0
1646751300000|2022-03-08 14:55:00|1247.57|1243.97|1247.79|1244.19|1249.59|1245.99|1242.95|1239.35|0
1646751600000|2022-03-08 15:00:00|1244.97|1241.37|1231.32|1227.72|1245.54|1241.94|1229.98|1226.38|0
1646751900000|2022-03-08 15:05:00|1231.55|1227.95|1223.54|1219.94|1232.33|1228.73|1223.09|1219.49|0
1646752200000|2022-03-08 15:10:00|1223.31|1219.71|1229.81|1226.21|1231.38|1227.78|1222.42|1218.82|0
1646752500000|2022-03-08 15:15:00|1230.26|1226.66|1250.26|1246.66|1250.26|1246.66|1230.26|1226.66|0
1646752800000|2022-03-08 15:20:00|1251.61|1248.01|1236.54|1232.94|1252.74|1249.14|1236.54|1232.94|0
1646753100000|2022-03-08 15:25:00|1236.42|1232.82|1227.56|1223.96|1236.42|1232.82|1227.56|1223.96|0
1646753400000|2022-03-08 15:30:00|1227|1223.4|1221.17|1217.57|1235.52|1231.92|1219.05|1215.45|0
1646753700000|2022-03-08 15:35:00|1220.39|1216.79|1223.3|1219.7|1227.67|1224.07|1219.94|1216.34|0
1646754000000|2022-03-08 15:40:00|1225.09|1221.49|1231.82|1228.22|1233.61|1230.01|1223.08|1219.48|0
1646754300000|2022-03-08 15:45:00|1232.94|1229.34|1238.47|1234.87|1238.47|1234.87|1228.23|1224.63|0
1646754600000|2022-03-08 15:50:00|1236.67|1233.07|1249.37|1245.77|1249.71|1246.11|1229.49|1225.89|0
1646754900000|2022-03-08 15:55:00|1248.13|1244.53|1253.87|1250.27|1254.89|1251.29|1243.52|1239.92|0
1646755200000|2022-03-08 16:00:00|1253.31|1249.71|1254.48|1250.88|1257.19|1253.59|1246.56|1242.96|0
1646755500000|2022-03-08 16:05:00|1255.83|1252.23|1240.52|1236.92|1255.83|1252.23|1237.82|1234.22|0
1646755800000|2022-03-08 16:10:00|1241.87|1238.27|1243.21|1239.61|1246.14|1242.54|1237.82|1234.22|0
1646756100000|2022-03-08 16:15:00|1244.34|1240.74|1242.76|1239.16|1246.14|1242.54|1235.79|1232.19|0
1646756400000|2022-03-08 16:20:00|1243.66|1240.06|1232.19|1228.59|1244.34|1240.74|1232.19|1228.59|0
1646756700000|2022-03-08 16:25:00|1231.75|1228.15|1228.71|1225.11|1235.34|1231.74|1226.34|1222.74|0
1646757000000|2022-03-08 16:30:00|1229.6|1226|1223.32|1219.72|1229.6|1226|1215.47|1211.87|0
1646757300000|2022-03-08 16:35:00|1222.75|1219.15|1221.75|1218.15|1226.46|1222.86|1220.18|1216.58|0
1646757600000|2022-03-08 16:40:00|1222.64|1219.04|1222.19|1218.59|1228.25|1224.65|1217.71|1214.11|0
1646757900000|2022-03-08 16:45:00|1222.08|1218.48|1236.89|1233.29|1240.16|1236.56|1222.08|1218.48|0
1646758200000|2022-03-08 16:50:00|1237.24|1233.64|1242.52|1238.92|1243.53|1239.93|1235.32|1231.72|0
1646758500000|2022-03-08 16:55:00|1242.41|1238.81|1238.91|1235.31|1246.91|1243.31|1237.46|1233.86|0
1646758800000|2022-03-08 17:00:00|1239.48|1235.88|1254.73|1251.13|1258.41|1254.81|1238.36|1234.76|0
1646759100000|2022-03-08 17:05:00|1255.18|1251.58|1263.76|1260.16|1267.49|1263.89|1255.18|1251.58|0
1646759400000|2022-03-08 17:10:00|1263.87|1260.27|1283.45|1279.85|1283.45|1279.85|1263.87|1260.27|0
1646759700000|2022-03-08 17:15:00|1285.04|1281.44|1300.54|1296.94|1300.54|1296.94|1281.07|1277.47|0
1646760000000|2022-03-08 17:20:00|1300.99|1297.39|1283.4|1279.8|1300.99|1297.39|1282.39|1278.79|0
1646760300000|2022-03-08 17:25:00|1283.29|1279.69|1293.05|1289.45|1295.77|1292.17|1276.27|1272.67|0
1646760600000|2022-03-08 17:30:00|1294.18|1290.58|1300.54|1296.94|1301|1297.4|1286.01|1282.41|0
1646760900000|2022-03-08 17:35:00|1299.86|1296.26|1302.13|1298.53|1303.5|1299.9|1293.5|1289.9|0
1646761200000|2022-03-08 17:40:00|1303.27|1299.67|1303.72|1300.12|1306.23|1302.63|1294.63|1291.03|0
1646761500000|2022-03-08 17:45:00|1304.18|1300.58|1303.27|1299.67|1307.14|1303.54|1298.49|1294.89|0
1646761800000|2022-03-08 17:50:00|1303.72|1300.12|1308.73|1305.13|1308.95|1305.35|1293.49|1289.89|0
1646762100000|2022-03-08 17:55:00|1308.61|1305.01|1305.77|1302.17|1308.61|1305.01|1302.36|1298.76|0
1646762400000|2022-03-08 18:00:00|1306.68|1303.08|1318.29|1314.69|1318.29|1314.69|1306.68|1303.08|0
1646762700000|2022-03-08 18:05:00|1318.06|1314.46|1323.78|1320.18|1323.78|1320.18|1314.87|1311.27|0
1646763000000|2022-03-08 18:10:00|1323.9|1320.3|1315.57|1311.97|1323.9|1320.3|1314.2|1310.6|0
1646763300000|2022-03-08 18:15:00|1315.23|1311.63|1316.37|1312.77|1319.11|1315.51|1312.49|1308.89|0
1646763600000|2022-03-08 18:20:00|1316.6|1313|1303.15|1299.55|1316.6|1313|1302.69|1299.09|0
1646763900000|2022-03-08 18:25:00|1302.57|1298.97|1290.97|1287.37|1303.15|1299.55|1289.95|1286.35|0
1646764200000|2022-03-08 18:30:00|1292|1288.4|1280.64|1277.04|1292|1288.4|1276.11|1272.51|0
1646764500000|2022-03-08 18:35:00|1280.87|1277.27|1276.89|1273.29|1283.25|1279.65|1274.29|1270.69|0
1646764800000|2022-03-08 18:40:00|1277.24|1273.64|1275.96|1272.36|1277.47|1273.87|1267.81|1264.21|0
1646765100000|2022-03-08 18:45:00|1276.3|1272.7|1268.04|1264.44|1277.55|1273.95|1265.55|1261.95|0
1646765400000|2022-03-08 18:50:00|1267.36|1263.76|1261.7|1258.1|1268.72|1265.12|1259.1|1255.5|0
1646765700000|2022-03-08 18:55:00|1260.8|1257.2|1254.84|1251.24|1261.48|1257.88|1253.35|1249.75|0
1646766000000|2022-03-08 19:00:00|1254.62|1251.02|1247.4|1243.8|1255.74|1252.14|1239.53|1235.93|0
1646766300000|2022-03-08 19:05:00|1245.6|1242|1254.84|1251.24|1259.13|1255.53|1244.93|1241.33|0
1646766600000|2022-03-08 19:10:00|1255.06|1251.46|1250.55|1246.95|1255.4|1251.8|1243.35|1239.75|0
1646766900000|2022-03-08 19:15:00|1251.68|1248.08|1251.23|1247.63|1256.41|1252.81|1246.05|1242.45|0
1646767200000|2022-03-08 19:20:00|1251.68|1248.08|1256.52|1252.92|1258.89|1255.29|1242.22|1238.62|0
1646767500000|2022-03-08 19:25:00|1255.96|1252.36|1266.57|1262.97|1267.93|1264.33|1253.48|1249.88|0
1646767800000|2022-03-08 19:30:00|1266.68|1263.08|1257.31|1253.71|1269.96|1266.36|1255.96|1252.36|0
1646768100000|2022-03-08 19:35:00|1258.77|1255.17|1268.02|1264.42|1270.96|1267.36|1258.44|1254.84|0
1646768400000|2022-03-08 19:40:00|1269.15|1265.55|1270.05|1266.45|1270.51|1266.91|1261.12|1257.52|0
1646768700000|2022-03-08 19:45:00|1273.45|1269.85|1281.83|1278.23|1281.83|1278.23|1272.32|1268.72|0
1646769000000|2022-03-08 19:50:00|1281.49|1277.89|1271.63|1268.03|1282.51|1278.91|1271.18|1267.58|0
1646769300000|2022-03-08 19:55:00|1272.31|1268.71|1272.42|1268.82|1277.98|1274.38|1265.75|1262.15|0
1646769600000|2022-03-08 20:00:00|1271.18|1267.58|1288.18|1284.58|1289.32|1285.72|1269.6|1266|0
1646769900000|2022-03-08 20:05:00|1286.14|1282.54|1282.73|1279.13|1287.27|1283.67|1280.12|1276.52|0
1646770200000|2022-03-08 20:10:00|1283.41|1279.81|1277.17|1273.57|1284.78|1281.18|1269.36|1265.76|0
1646770500000|2022-03-08 20:15:00|1276.84|1273.24|1272.41|1268.81|1278.99|1275.39|1270.27|1266.67|0
1646770800000|2022-03-08 20:20:00|1272.08|1268.48|1268.23|1264.63|1272.87|1269.27|1263.25|1259.65|0
1646771100000|2022-03-08 20:25:00|1268.91|1265.31|1248.68|1245.08|1268.91|1265.31|1248.68|1245.08|0
1646771400000|2022-03-08 20:30:00|1249.7|1246.1|1237.98|1234.38|1250.38|1246.78|1235.16|1231.56|0
1646771700000|2022-03-08 20:35:00|1237.76|1234.16|1247.44|1243.84|1247.44|1243.84|1235.05|1231.45|0
1646772000000|2022-03-08 20:40:00|1249.25|1245.65|1237.53|1233.93|1251.95|1248.35|1237.53|1233.93|0
1646772300000|2022-03-08 20:45:00|1235.95|1232.35|1233.7|1230.1|1242.93|1239.33|1231.68|1228.08|0
1646772600000|2022-03-08 20:50:00|1234.6|1231|1236.62|1233.02|1250.25|1246.65|1233.7|1230.1|0
1646772900000|2022-03-08 20:55:00|1235.95|1232.35|1227.39|1223.79|1236.62|1233.02|1223.57|1219.97|0
1646773200000|2022-03-08 21:00:00|1226.03|1222.91|1217.6|1214.48|1227.15|1224.03|1214.8|1211.68|0
1646773500000|2022-03-08 21:05:00|1217.49|1214.37|1215.02|1211.9|1218.39|1215.27|1213.45|1210.33|0
1646773800000|2022-03-08 21:10:00|1215.25|1212.13|1217.26|1214.14|1220.52|1217.4|1215.25|1212.13|0
1646774100000|2022-03-08 21:15:00|1216.96|1213.32|1212.81|1209.17|1216.96|1213.32|1212.59|1208.95|0
1646774400000|2022-03-08 21:20:00|1212.47|1208.83|1211.8|1208.16|1213.04|1209.4|1211.02|1207.38|0
1646774700000|2022-03-08 21:25:00|1211.91|1208.27|1212.92|1209.28|1212.92|1209.28|1210.34|1206.7|0
1646775000000|2022-03-08 21:30:00|1213.03|1209.39|1210.79|1207.15|1213.26|1209.62|1210.34|1206.7|0
1646775300000|2022-03-08 21:35:00|1210.56|1206.92|1209.89|1206.25|1211.91|1208.27|1209.89|1206.25|0
1646775600000|2022-03-08 21:40:00|1210.11|1206.47|1208.99|1205.35|1210.56|1206.92|1208.32|1204.68|0
1646775900000|2022-03-08 21:45:00|1209.21|1205.57|1212.46|1208.82|1212.46|1208.82|1208.43|1204.79|0
1646776200000|2022-03-08 21:50:00|1211.9|1208.26|1212.57|1208.93|1215.04|1211.4|1211.79|1208.15|0
1646776500000|2022-03-08 21:55:00|1212.68|1209.04|1211.78|1208.14|1213.69|1210.05|1210.56|1206.92|0
1646776800000|2022-03-08 22:00:00|1212.23|1208.59|1212.09|1208.45|1212.23|1208.59|1211.41|1207.77|0
1646777100000|2022-03-08 22:05:00|1211.91|1208.27|1210.57|1206.93|1211.97|1208.33|1210.57|1206.93|0
1646777400000|2022-03-08 22:10:00|1210.6|1206.96|1211.63|1207.99|1212.52|1208.88|1210.6|1206.96|0
1646777700000|2022-03-08 22:15:00|1211.73|1208.09|1211.83|1208.19|1211.93|1208.29|1211.19|1207.55|0
1646778000000|2022-03-08 22:20:00|1211.97|1208.33|1211.18|1207.54|1212.52|1208.88|1211.18|1207.54|0
1646778300000|2022-03-08 22:25:00|1210.95|1207.31|1210.72|1207.08|1211.93|1208.29|1210.62|1206.98|0
1646778600000|2022-03-08 22:30:00|1210.86|1207.22|1210.59|1206.95|1210.88|1207.24|1210.39|1206.75|0
1646778900000|2022-03-08 22:35:00|1210.58|1206.94|1210.06|1206.42|1210.58|1206.94|1209.93|1206.29|0
1646779200000|2022-03-08 22:40:00|1209.96|1206.32|1209.96|1206.32|1209.96|1206.32|1209.77|1206.13|0
1646779500000|2022-03-08 22:45:00|1209.93|1206.29|1210.88|1207.24|1210.94|1207.3|1209.93|1206.29|0
1646779800000|2022-03-08 22:50:00|1210.87|1207.23|1210.53|1206.89|1210.87|1207.23|1210.12|1206.48|0
1646780100000|2022-03-08 22:55:00|1210.5|1206.86|1211.27|1207.63|1211.29|1207.65|1210.43|1206.79|0
1646780400000|2022-03-08 23:00:00|1212.21|1208.57|1217.81|1214.17|1218.49|1214.85|1212.21|1208.57|0
1646780700000|2022-03-08 23:05:00|1217.93|1214.29|1217.03|1213.39|1218.38|1214.74|1216.47|1212.83|0
1646781000000|2022-03-08 23:10:00|1216.81|1213.17|1218.82|1215.18|1219.16|1215.52|1215.01|1211.37|0
1646781300000|2022-03-08 23:15:00|1218.6|1214.96|1217.36|1213.72|1218.6|1214.96|1216.01|1212.37|0
1646781600000|2022-03-08 23:20:00|1217.03|1213.39|1217.47|1213.83|1218.37|1214.73|1215.56|1211.92|0
1646781900000|2022-03-08 23:25:00|1217.36|1213.72|1219.94|1216.3|1220.17|1216.53|1216.91|1213.27|0
1646782200000|2022-03-08 23:30:00|1221.29|1217.65|1224.21|1220.57|1225.33|1221.69|1221.29|1217.65|0
1646782500000|2022-03-08 23:35:00|1224.43|1220.79|1224.31|1220.67|1225.33|1221.69|1223.86|1220.22|0
1646782800000|2022-03-08 23:40:00|1224.43|1220.79|1224.99|1221.35|1225.55|1221.91|1223.53|1219.89|0
1646783100000|2022-03-08 23:45:00|1225.1|1221.46|1224.2|1220.56|1227.35|1223.71|1223.75|1220.11|0
1646783400000|2022-03-08 23:50:00|1224.09|1220.45|1226|1222.36|1227.12|1223.48|1222.4|1218.76|0
1646783700000|2022-03-08 23:55:00|1226.22|1222.58|1226.9|1223.26|1228.24|1224.6|1224.08|1220.44|0
1646784000000|2022-03-09 00:00:00|1227.35|1223.71|1229.25|1225.61|1230.15|1226.51|1227|1223.36|0
1646784300000|2022-03-09 00:05:00|1229.14|1225.5|1229.59|1225.95|1230.72|1227.08|1228.57|1224.93|0
1646784600000|2022-03-09 00:10:00|1229.37|1225.73|1228.24|1224.6|1229.7|1226.06|1227.79|1224.15|0
1646784900000|2022-03-09 00:15:00|1228.12|1224.48|1228.01|1224.37|1232.51|1228.87|1227.79|1224.15|0
1646785200000|2022-03-09 00:20:00|1228.24|1224.6|1230.71|1227.07|1231.83|1228.19|1227.79|1224.15|0
1646785500000|2022-03-09 00:25:00|1230.48|1226.84|1232.51|1228.87|1233.86|1230.22|1230.48|1226.84|0
1646785800000|2022-03-09 00:30:00|1232.62|1228.98|1228.01|1224.37|1232.62|1228.98|1227.44|1223.8|0
1646786100000|2022-03-09 00:35:00|1227.89|1224.25|1228.79|1225.15|1230.59|1226.95|1227.78|1224.14|0
1646786400000|2022-03-09 00:40:00|1228.9|1225.26|1231.15|1227.51|1231.15|1227.51|1228.45|1224.81|0
1646786700000|2022-03-09 00:45:00|1231.26|1227.62|1232.16|1228.52|1232.16|1228.52|1229.68|1226.04|0
1646787000000|2022-03-09 00:50:00|1232.05|1228.41|1232.72|1229.08|1233.63|1229.99|1231.15|1227.51|0
1646787300000|2022-03-09 00:55:00|1233.17|1229.53|1234.07|1230.43|1234.52|1230.88|1232.05|1228.41|0
1646787600000|2022-03-09 01:00:00|1235.42|1231.78|1232.38|1228.74|1237.67|1234.03|1232.27|1228.63|0
1646787900000|2022-03-09 01:05:00|1232.49|1228.85|1235.64|1232|1237.22|1233.58|1231.37|1227.73|0
1646788200000|2022-03-09 01:10:00|1235.75|1232.11|1234.74|1231.1|1237.9|1234.26|1234.74|1231.1|0
1646788500000|2022-03-09 01:15:00|1234.29|1230.65|1231.92|1228.28|1234.4|1230.76|1231.14|1227.5|0
1646788800000|2022-03-09 01:20:00|1232.04|1228.4|1229.22|1225.58|1232.94|1229.3|1228.44|1224.8|0
1646789100000|2022-03-09 01:25:00|1228.99|1225.35|1230.79|1227.15|1231.02|1227.38|1228.32|1224.68|0
1646789400000|2022-03-09 01:30:00|1230.46|1226.82|1244.42|1240.78|1246.79|1243.15|1229.89|1226.25|0
1646789700000|2022-03-09 01:35:00|1244.2|1240.56|1244.8|1241.16|1246.91|1243.27|1243.3|1239.66|0
1646790000000|2022-03-09 01:40:00|1244.91|1241.27|1246.49|1242.85|1247.96|1244.32|1242.32|1238.68|0
1646790300000|2022-03-09 01:45:00|1246.16|1242.52|1246.49|1242.85|1248.41|1244.77|1245.93|1242.29|0
1646790600000|2022-03-09 01:50:00|1246.38|1242.74|1240.29|1236.65|1247.51|1243.87|1238.82|1235.18|0
1646790900000|2022-03-09 01:55:00|1240.06|1236.42|1239.61|1235.97|1242.31|1238.67|1239.26|1235.62|0
1646791200000|2022-03-09 02:00:00|1239.38|1235.74|1240.96|1237.32|1245.58|1241.94|1239.38|1235.74|0
1646791500000|2022-03-09 02:05:00|1240.84|1237.2|1241.63|1237.99|1242.31|1238.67|1239.83|1236.19|0
1646791800000|2022-03-09 02:10:00|1241.86|1238.22|1242.87|1239.23|1243.54|1239.9|1241.63|1237.99|0
1646792100000|2022-03-09 02:15:00|1242.76|1239.12|1241.63|1237.99|1242.76|1239.12|1239.37|1235.73|0
1646792400000|2022-03-09 02:20:00|1241.74|1238.1|1240.05|1236.41|1243.43|1239.79|1239.82|1236.18|0
1646792700000|2022-03-09 02:25:00|1240.16|1236.52|1243.88|1240.24|1243.88|1240.24|1239.82|1236.18|0
1646793000000|2022-03-09 02:30:00|1243.54|1239.9|1240.5|1236.86|1243.66|1240.02|1238.8|1235.16|0
1646793300000|2022-03-09 02:35:00|1241.06|1237.42|1234.18|1230.54|1241.85|1238.21|1234.18|1230.54|0
1646793600000|2022-03-09 02:40:00|1234.29|1230.65|1233.96|1230.32|1236.77|1233.13|1233.05|1229.41|0
1646793900000|2022-03-09 02:45:00|1233.73|1230.09|1233.16|1229.52|1235.98|1232.34|1233.05|1229.41|0
1646794200000|2022-03-09 02:50:00|1233.05|1229.41|1229.22|1225.58|1233.39|1229.75|1228.1|1224.46|0
1646794500000|2022-03-09 02:55:00|1229.45|1225.81|1231.81|1228.17|1232.37|1228.73|1229|1225.36|0
1646794800000|2022-03-09 03:00:00|1231.92|1228.28|1229.55|1225.91|1232.82|1229.18|1229.22|1225.58|0
1646795100000|2022-03-09 03:05:00|1229.67|1226.03|1229.22|1225.58|1230.34|1226.7|1228.32|1224.68|0
1646795400000|2022-03-09 03:10:00|1228.99|1225.35|1227.75|1224.11|1230.23|1226.59|1227.19|1223.55|0
1646795700000|2022-03-09 03:15:00|1227.64|1224|1224.15|1220.51|1228.2|1224.56|1222.35|1218.71|0
1646796000000|2022-03-09 03:20:00|1224.26|1220.62|1229.32|1225.68|1230.11|1226.47|1224.26|1220.62|0
1646796300000|2022-03-09 03:25:00|1228.31|1224.67|1227.74|1224.1|1229.89|1226.25|1227.74|1224.1|0
1646796600000|2022-03-09 03:30:00|1227.63|1223.99|1231.12|1227.48|1231.69|1228.05|1227.63|1223.99|0
1646796900000|2022-03-09 03:35:00|1231.23|1227.59|1231.12|1227.48|1232.69|1229.05|1230.11|1226.47|0
1646797200000|2022-03-09 03:40:00|1231.01|1227.37|1231.01|1227.37|1231.34|1227.7|1229.54|1225.9|0
1646797500000|2022-03-09 03:45:00|1231.46|1227.82|1231.23|1227.59|1232.46|1228.82|1230.78|1227.14|0
1646797800000|2022-03-09 03:50:00|1231|1227.36|1231.11|1227.47|1231.45|1227.81|1230.55|1226.91|0
1646798100000|2022-03-09 03:55:00|1231|1227.36|1226.05|1222.41|1231|1227.36|1224.47|1220.83|0
1646798400000|2022-03-09 04:00:00|1226.38|1222.74|1234.83|1231.19|1235.95|1232.31|1226.05|1222.41|0
1646798700000|2022-03-09 04:05:00|1235.16|1231.52|1236.18|1232.54|1237.76|1234.12|1234.83|1231.19|0
1646799000000|2022-03-09 04:10:00|1236.4|1232.76|1238.65|1235.01|1238.65|1235.01|1233.81|1230.17|0
1646799300000|2022-03-09 04:15:00|1238.76|1235.12|1239.21|1235.57|1239.21|1235.57|1237.18|1233.54|0
1646799600000|2022-03-09 04:20:00|1239.66|1236.02|1240.34|1236.7|1241.69|1238.05|1239.1|1235.46|0
1646799900000|2022-03-09 04:25:00|1240.45|1236.81|1248.42|1244.78|1248.53|1244.89|1238.65|1235.01|0
1646800200000|2022-03-09 04:30:00|1248.53|1244.89|1247.29|1243.65|1249.55|1245.91|1246.61|1242.97|0
1646800500000|2022-03-09 04:35:00|1247.62|1243.98|1250|1246.36|1250.22|1246.58|1246.84|1243.2|0
1646800800000|2022-03-09 04:40:00|1250.22|1246.58|1247.51|1243.87|1250.22|1246.58|1246.49|1242.85|0
1646801100000|2022-03-09 04:45:00|1247.74|1244.1|1249.42|1245.78|1249.65|1246.01|1246.04|1242.4|0
1646801400000|2022-03-09 04:50:00|1248.86|1245.22|1248.29|1244.65|1249.99|1246.35|1247.51|1243.87|0
1646801700000|2022-03-09 04:55:00|1248.41|1244.77|1247.05|1243.41|1249.76|1246.12|1246.6|1242.96|0
1646802000000|2022-03-09 05:00:00|1246.94|1243.3|1243.1|1239.46|1246.94|1243.3|1242.42|1238.78|0
1646802300000|2022-03-09 05:05:00|1243.55|1239.91|1242.54|1238.9|1243.78|1240.14|1242.54|1238.9|0
1646802600000|2022-03-09 05:10:00|1242.76|1239.12|1242.09|1238.45|1244.45|1240.81|1241.52|1237.88|0
1646802900000|2022-03-09 05:15:00|1241.97|1238.33|1240.06|1236.42|1242.42|1238.78|1237.8|1234.16|0
1646803200000|2022-03-09 05:20:00|1239.94|1236.3|1241.29|1237.65|1242.31|1238.67|1239.6|1235.96|0
1646803500000|2022-03-09 05:25:00|1241.41|1237.77|1246.59|1242.95|1248.28|1244.64|1240.39|1236.75|0
1646803800000|2022-03-09 05:30:00|1246.47|1242.83|1240.16|1236.52|1246.93|1243.29|1240.16|1236.52|0
1646804100000|2022-03-09 05:35:00|1239.71|1236.07|1232.39|1228.75|1240.83|1237.19|1232.27|1228.63|0
1646804400000|2022-03-09 05:40:00|1232.16|1228.52|1234.52|1230.88|1235.87|1232.23|1232.16|1228.52|0
1646804700000|2022-03-09 05:45:00|1235.09|1231.45|1230.24|1226.6|1235.65|1232.01|1229.57|1225.93|0
1646805000000|2022-03-09 05:50:00|1230.47|1226.83|1231.14|1227.5|1232.04|1228.4|1227.99|1224.35|0
1646805300000|2022-03-09 05:55:00|1231.26|1227.62|1234.18|1230.54|1234.52|1230.88|1230.69|1227.05|0
1646805600000|2022-03-09 06:00:00|1234.74|1231.1|1234.74|1231.1|1238.24|1234.6|1234.18|1230.54|0
1646805900000|2022-03-09 06:05:00|1235.19|1231.55|1241.61|1237.97|1242.17|1238.53|1234.29|1230.65|0
1646806200000|2022-03-09 06:10:00|1241.27|1237.63|1240.37|1236.73|1244.09|1240.45|1240.37|1236.73|0
1646806500000|2022-03-09 06:15:00|1241.04|1237.4|1243.19|1239.55|1244.88|1241.24|1241.04|1237.4|0
1646806800000|2022-03-09 06:20:00|1243.52|1239.88|1240.71|1237.07|1245.67|1242.03|1240.59|1236.95|0
1646807100000|2022-03-09 06:25:00|1240.59|1236.95|1242.96|1239.32|1243.07|1239.43|1238.56|1234.92|0
1646807400000|2022-03-09 06:30:00|1243.07|1239.43|1246.9|1243.26|1247.24|1243.6|1240.14|1236.5|0
1646807700000|2022-03-09 06:35:00|1247.13|1243.49|1240.36|1236.72|1249.84|1246.2|1240.36|1236.72|0
1646808000000|2022-03-09 06:40:00|1240.58|1236.94|1239|1235.36|1240.81|1237.17|1237.2|1233.56|0
1646808300000|2022-03-09 06:45:00|1238.9|1235.26|1236.97|1233.33|1240.92|1237.28|1236.3|1232.66|0
1646808600000|2022-03-09 06:50:00|1236.75|1233.11|1244.08|1240.44|1246.44|1242.8|1236.75|1233.11|0
1646808900000|2022-03-09 06:55:00|1243.28|1239.64|1244.41|1240.77|1246.67|1243.03|1243.28|1239.64|0
1646809200000|2022-03-09 07:00:00|1245.43|1241.79|1242.83|1239.19|1245.99|1242.35|1237.42|1233.78|0
1646809500000|2022-03-09 07:05:00|1243.28|1239.64|1247.79|1244.15|1249.26|1245.62|1243.28|1239.64|0
1646809800000|2022-03-09 07:10:00|1248.02|1244.38|1247.79|1244.15|1249.82|1246.18|1246.44|1242.8|0
1646810100000|2022-03-09 07:15:00|1247.56|1243.92|1251.97|1248.33|1252.3|1248.66|1247.56|1243.92|0
1646810400000|2022-03-09 07:20:00|1252.19|1248.55|1253.21|1249.57|1254.11|1250.47|1251.17|1247.53|0
1646810700000|2022-03-09 07:25:00|1253.66|1250.02|1266.44|1262.8|1267.12|1263.48|1253.1|1249.46|0
1646811000000|2022-03-09 07:30:00|1265.53|1261.89|1263.47|1259.83|1268.59|1264.95|1260.76|1257.12|0
1646811300000|2022-03-09 07:35:00|1263.58|1259.94|1265.28|1261.64|1265.28|1261.64|1261.32|1257.68|0
1646811600000|2022-03-09 07:40:00|1265.39|1261.75|1262.11|1258.47|1267.32|1263.68|1261.09|1257.45|0
1646811900000|2022-03-09 07:45:00|1263.81|1260.17|1264.15|1260.51|1264.15|1260.51|1259.17|1255.53|0
1646812200000|2022-03-09 07:50:00|1263.8|1260.16|1266.97|1263.33|1269.01|1265.37|1263.47|1259.83|0
1646812500000|2022-03-09 07:55:00|1267.09|1263.45|1268.22|1264.58|1269.01|1265.37|1263.92|1260.28|0
1646812800000|2022-03-09 08:00:00|1268.1|1264.46|1256.45|1252.81|1268.1|1264.46|1256.45|1252.81|0
1646813100000|2022-03-09 08:05:00|1255.85|1252.73|1265.24|1262.12|1266.37|1263.25|1252.01|1248.89|0
1646813400000|2022-03-09 08:10:00|1265.69|1262.57|1268.97|1265.85|1271.13|1268.01|1264.89|1261.77|0
1646813700000|2022-03-09 08:15:00|1268.74|1265.62|1263.2|1260.08|1268.74|1265.62|1258.56|1255.44|0
1646814000000|2022-03-09 08:20:00|1263.42|1260.3|1261.72|1258.6|1267.61|1264.49|1260.48|1257.36|0
1646814300000|2022-03-09 08:25:00|1261.39|1258.27|1256.63|1253.51|1264.21|1261.09|1256.52|1253.4|0
1646814600000|2022-03-09 08:30:00|1256.74|1253.62|1263.53|1260.41|1266.7|1263.58|1256.63|1253.51|0
1646814900000|2022-03-09 08:35:00|1263.42|1260.3|1262.96|1259.84|1264.43|1261.31|1258.67|1255.55|0
1646815200000|2022-03-09 08:40:00|1262.51|1259.39|1268.51|1265.39|1269.19|1266.07|1262.51|1259.39|0
1646815500000|2022-03-09 08:45:00|1268.05|1264.93|1267.6|1264.48|1269.3|1266.18|1265.56|1262.44|0
1646815800000|2022-03-09 08:50:00|1267.94|1264.82|1270.89|1267.77|1272.02|1268.9|1267.04|1263.92|0
1646816100000|2022-03-09 08:55:00|1270.54|1267.42|1271.22|1268.1|1272.24|1269.12|1269.41|1266.29|0
1646816400000|2022-03-09 09:00:00|1271.34|1268.22|1274.16|1271.04|1277|1273.88|1271.34|1268.22|0
1646816700000|2022-03-09 09:05:00|1274.06|1270.94|1273.03|1269.91|1276.43|1273.31|1271.67|1268.55|0
1646817000000|2022-03-09 09:10:00|1273.37|1270.25|1269.97|1266.85|1275.87|1272.75|1268.72|1265.6|0
1646817300000|2022-03-09 09:15:00|1269.52|1266.4|1276.54|1273.42|1277|1273.88|1269.52|1266.4|0
1646817600000|2022-03-09 09:20:00|1276.32|1273.2|1280.85|1277.73|1281.31|1278.19|1276.09|1272.97|0
1646817900000|2022-03-09 09:25:00|1280.74|1277.62|1281.19|1278.07|1283.35|1280.23|1279.95|1276.83|0
1646818200000|2022-03-09 09:30:00|1281.76|1278.64|1285.73|1282.61|1286.18|1283.06|1279.72|1276.6|0
1646818500000|2022-03-09 09:35:00|1285.62|1282.5|1286.8|1283.68|1286.98|1283.86|1283.73|1280.61|0
1646818800000|2022-03-09 09:40:00|1287.02|1283.9|1289.3|1286.18|1291.01|1287.89|1286.23|1283.11|0
1646819100000|2022-03-09 09:45:00|1289.07|1285.95|1284.06|1280.94|1289.98|1286.86|1282.14|1279.02|0
1646819400000|2022-03-09 09:50:00|1283.73|1280.61|1287.36|1284.24|1291.69|1288.57|1283.05|1279.93|0
1646819700000|2022-03-09 09:55:00|1287.59|1284.47|1291.68|1288.56|1291.79|1288.67|1286.34|1283.22|0
1646820000000|2022-03-09 10:00:00|1291|1287.88|1291.23|1288.11|1291.56|1288.44|1284.63|1281.51|0
1646820300000|2022-03-09 10:05:00|1290.77|1287.65|1291|1287.88|1294.19|1291.07|1289.41|1286.29|0
1646820600000|2022-03-09 10:10:00|1291.45|1288.33|1291.33|1288.21|1293.38|1290.26|1288.6|1285.48|0
1646820900000|2022-03-09 10:15:00|1291.56|1288.44|1292.93|1289.81|1293.04|1289.92|1288.04|1284.92|0
1646821200000|2022-03-09 10:20:00|1292.59|1289.47|1285.64|1282.52|1292.59|1289.47|1285.31|1282.19|0
1646821500000|2022-03-09 10:25:00|1286.1|1282.98|1290.76|1287.64|1291.22|1288.1|1285.99|1282.87|0
1646821800000|2022-03-09 10:30:00|1291.9|1288.78|1291.67|1288.55|1294.06|1290.94|1288.82|1285.7|0
1646822100000|2022-03-09 10:35:00|1291.44|1288.32|1291.22|1288.1|1295.42|1292.3|1291.1|1287.98|0
1646822400000|2022-03-09 10:40:00|1291.67|1288.55|1294.05|1290.93|1295.08|1291.96|1291.1|1287.98|0
1646822700000|2022-03-09 10:45:00|1293.95|1290.83|1292.64|1289.52|1295.15|1292.03|1290.18|1287.06|0
1646823000000|2022-03-09 10:50:00|1292.19|1289.07|1287.3|1284.18|1294.58|1291.46|1285.82|1282.7|0
1646823300000|2022-03-09 10:55:00|1287.41|1284.29|1284.47|1281.35|1287.41|1284.29|1280.5|1277.38|0
1646823600000|2022-03-09 11:00:00|1284.81|1281.69|1287.2|1284.08|1287.53|1284.41|1281.86|1278.74|0
1646823900000|2022-03-09 11:05:00|1287.65|1284.53|1290.15|1287.03|1290.37|1287.25|1287.08|1283.96|0
1646824200000|2022-03-09 11:10:00|1290.03|1286.91|1285.48|1282.36|1290.37|1287.25|1285.03|1281.91|0
1646824500000|2022-03-09 11:15:00|1285.94|1282.82|1290.37|1287.25|1291.39|1288.27|1284.69|1281.57|0
1646824800000|2022-03-09 11:20:00|1290.02|1286.9|1294.92|1291.8|1295.6|1292.48|1286.39|1283.27|0
1646825100000|2022-03-09 11:25:00|1295.25|1292.13|1289|1285.88|1296.96|1293.84|1288.78|1285.66|0
1646825400000|2022-03-09 11:30:00|1289.23|1286.11|1289.46|1286.34|1291.5|1288.38|1286.73|1283.61|0
1646825700000|2022-03-09 11:35:00|1288.77|1285.65|1285.59|1282.47|1290.82|1287.7|1285.37|1282.25|0
1646826000000|2022-03-09 11:40:00|1285.47|1282.35|1280.93|1277.81|1285.7|1282.58|1279.92|1276.8|0
1646826300000|2022-03-09 11:45:00|1280.37|1277.25|1283.65|1280.53|1284|1280.88|1278.55|1275.43|0
1646826600000|2022-03-09 11:50:00|1283.55|1280.43|1286.5|1283.38|1287.86|1284.74|1283.55|1280.43|0
1646826900000|2022-03-09 11:55:00|1286.04|1282.92|1282.97|1279.85|1286.27|1283.15|1282.97|1279.85|0
1646827200000|2022-03-09 12:00:00|1282.41|1279.29|1283.88|1280.76|1284.22|1281.1|1279.23|1276.11|0
1646827500000|2022-03-09 12:05:00|1283.99|1280.87|1285.01|1281.89|1286.83|1283.71|1280.14|1277.02|0
1646827800000|2022-03-09 12:10:00|1284.67|1281.55|1285.35|1282.23|1285.46|1282.34|1282.06|1278.94|0
1646828100000|2022-03-09 12:15:00|1285.81|1282.69|1289.21|1286.09|1290.35|1287.23|1284.1|1280.98|0
1646828400000|2022-03-09 12:20:00|1289.32|1286.2|1288.41|1285.29|1291.03|1287.91|1287.73|1284.61|0
1646828700000|2022-03-09 12:25:00|1287.96|1284.84|1287.85|1284.73|1289.89|1286.77|1286.82|1283.7|0
1646829000000|2022-03-09 12:30:00|1288.53|1285.41|1289.54|1286.42|1290.45|1287.33|1284.89|1281.77|0
1646829300000|2022-03-09 12:35:00|1289.32|1286.2|1286.25|1283.13|1291.25|1288.13|1284.21|1281.09|0
1646829600000|2022-03-09 12:40:00|1286.48|1283.36|1290.34|1287.22|1291.02|1287.9|1286.48|1283.36|0
1646829900000|2022-03-09 12:45:00|1290.45|1287.33|1289.76|1286.64|1293.52|1290.4|1287.38|1284.26|0
1646830200000|2022-03-09 12:50:00|1290.11|1286.99|1292.61|1289.49|1293.06|1289.94|1289.2|1286.08|0
1646830500000|2022-03-09 12:55:00|1292.49|1289.37|1294.43|1291.31|1295.34|1292.22|1290.79|1287.67|0
1646830800000|2022-03-09 13:00:00|1294.88|1291.76|1294.88|1291.76|1299.66|1296.54|1293.85|1290.73|0
1646831100000|2022-03-09 13:05:00|1294.65|1291.53|1295.67|1292.55|1295.67|1292.55|1291.11|1287.99|0
1646831400000|2022-03-09 13:10:00|1295.44|1292.32|1290.76|1287.64|1296.58|1293.46|1290.31|1287.19|0
1646831700000|2022-03-09 13:15:00|1290.99|1287.87|1293.72|1290.6|1293.84|1290.72|1290.88|1287.76|0
1646832000000|2022-03-09 13:20:00|1293.27|1290.15|1291.9|1288.78|1293.61|1290.49|1288.6|1285.48|0
1646832300000|2022-03-09 13:25:00|1292.02|1288.9|1296|1292.88|1297.26|1294.14|1290.99|1287.87|0
1646832600000|2022-03-09 13:30:00|1296.12|1293|1301.13|1298.01|1302.95|1299.83|1295.2|1292.08|0
1646832900000|2022-03-09 13:35:00|1300.9|1297.78|1296.34|1293.22|1302.5|1299.38|1296.11|1292.99|0
1646833200000|2022-03-09 13:40:00|1296.57|1293.45|1292.92|1289.8|1296.8|1293.68|1292.01|1288.89|0
1646833500000|2022-03-09 13:45:00|1292.8|1289.68|1296.23|1293.11|1296.91|1293.79|1291.37|1288.25|0
1646833800000|2022-03-09 13:50:00|1296|1292.88|1291.67|1288.55|1297.14|1294.02|1290.99|1287.87|0
1646834100000|2022-03-09 13:55:00|1291.55|1288.43|1288.48|1285.36|1292.24|1289.12|1287.57|1284.45|0
1646834400000|2022-03-09 14:00:00|1288.26|1285.14|1291.44|1288.32|1291.44|1288.32|1285.53|1282.41|0
1646834700000|2022-03-09 14:05:00|1291.67|1288.55|1307.39|1304.27|1307.5|1304.38|1289.62|1286.5|0
1646835000000|2022-03-09 14:10:00|1308.18|1305.06|1298.27|1295.15|1312.18|1309.06|1295.53|1292.41|0
1646835300000|2022-03-09 14:15:00|1298.15|1295.03|1296.32|1293.2|1302.37|1299.25|1295.41|1292.29|0
1646835600000|2022-03-09 14:20:00|1296.67|1293.55|1299.28|1296.16|1299.28|1296.16|1293.71|1290.59|0
1646835900000|2022-03-09 14:25:00|1299.4|1296.28|1303.5|1300.38|1303.5|1300.38|1298.95|1295.83|0
1646836200000|2022-03-09 14:30:00|1303.38|1300.26|1299.17|1296.05|1304.19|1301.07|1295.07|1291.95|0
1646836500000|2022-03-09 14:35:00|1298.26|1295.14|1300.31|1297.19|1302.36|1299.24|1291.54|1288.42|0
1646836800000|2022-03-09 14:40:00|1300.76|1297.64|1296.21|1293.09|1307.94|1304.82|1295.75|1292.63|0
1646837100000|2022-03-09 14:45:00|1298.26|1295.14|1298.48|1295.36|1303.5|1300.38|1294.38|1291.26|0
1646837400000|2022-03-09 14:50:00|1298.14|1295.02|1286.37|1283.25|1299.81|1296.69|1282.05|1278.93|0
1646837700000|2022-03-09 14:55:00|1285.69|1282.57|1292.97|1289.85|1294.8|1291.68|1284.56|1281.44|0
1646838000000|2022-03-09 15:00:00|1294.57|1291.45|1306.65|1303.53|1310.76|1307.64|1291.83|1288.71|0
1646838300000|2022-03-09 15:05:00|1306.53|1303.41|1306.53|1303.41|1309.04|1305.92|1303.46|1300.34|0
1646838600000|2022-03-09 15:10:00|1306.19|1303.07|1308.24|1305.12|1308.47|1305.35|1304.82|1301.7|0
1646838900000|2022-03-09 15:15:00|1310.3|1307.18|1305.73|1302.61|1313.5|1310.38|1299.8|1296.68|0
1646839200000|2022-03-09 15:20:00|1305.28|1302.16|1311.36|1308.24|1311.58|1308.46|1303.76|1300.64|0
1646839500000|2022-03-09 15:25:00|1310.9|1307.78|1309.07|1305.95|1311.69|1308.57|1302.23|1299.11|0
1646839800000|2022-03-09 15:30:00|1310.21|1307.09|1308.16|1305.04|1310.67|1307.55|1302.91|1299.79|0
1646840100000|2022-03-09 15:35:00|1309.53|1306.41|1311.81|1308.69|1314.55|1311.43|1306.79|1303.67|0
1646840400000|2022-03-09 15:40:00|1311.58|1308.46|1307.68|1304.56|1313.63|1310.51|1307.45|1304.33|0
1646840700000|2022-03-09 15:45:00|1308.25|1305.13|1311.21|1308.09|1312.02|1308.9|1306.77|1303.65|0
1646841000000|2022-03-09 15:50:00|1311.33|1308.21|1310.19|1307.07|1314.07|1310.95|1305.85|1302.73|0
1646841300000|2022-03-09 15:55:00|1309.96|1306.84|1316.23|1313.11|1319.1|1315.98|1309.5|1306.38|0
1646841600000|2022-03-09 16:00:00|1317.5|1314.38|1307.67|1304.55|1317.5|1314.38|1307.22|1304.1|0
1646841900000|2022-03-09 16:05:00|1308.93|1305.81|1309.5|1306.38|1314.63|1311.51|1307.45|1304.33|0
1646842200000|2022-03-09 16:10:00|1309.84|1306.72|1303.57|1300.45|1310.18|1307.06|1303.11|1299.99|0
1646842500000|2022-03-09 16:15:00|1303.45|1300.33|1308.69|1305.57|1308.81|1305.69|1299.23|1296.11|0
1646842800000|2022-03-09 16:20:00|1308.81|1305.69|1310.6|1307.48|1312.66|1309.54|1308.13|1305.01|0
1646843100000|2022-03-09 16:25:00|1311.06|1307.94|1305.69|1302.57|1311.06|1307.94|1305.36|1302.24|0
1646843400000|2022-03-09 16:30:00|1306.5|1303.38|1317.9|1314.78|1317.9|1314.78|1306.27|1303.15|0
1646843700000|2022-03-09 16:35:00|1318.13|1315.01|1315.84|1312.72|1320.64|1317.52|1312.3|1309.18|0
1646844000000|2022-03-09 16:40:00|1315.27|1312.15|1319.27|1316.15|1320.41|1317.29|1314.7|1311.58|0
1646844300000|2022-03-09 16:45:00|1319.49|1316.37|1321.09|1317.97|1321.32|1318.2|1317.44|1314.32|0
1646844600000|2022-03-09 16:50:00|1320.18|1317.06|1320.18|1317.06|1321.09|1317.97|1316.3|1313.18|0
1646844900000|2022-03-09 16:55:00|1320.4|1317.28|1324.06|1320.94|1324.97|1321.85|1319.72|1316.6|0
1646845200000|2022-03-09 17:00:00|1324.52|1321.4|1324.06|1320.94|1327.94|1324.82|1322.8|1319.68|0
1646845500000|2022-03-09 17:05:00|1324.51|1321.39|1323.37|1320.25|1324.97|1321.85|1321.77|1318.65|0
1646845800000|2022-03-09 17:10:00|1323.6|1320.48|1325.42|1322.3|1325.65|1322.53|1320.17|1317.05|0
1646846100000|2022-03-09 17:15:00|1325.53|1322.41|1324.05|1320.93|1326.57|1323.45|1323.37|1320.25|0
1646846400000|2022-03-09 17:20:00|1324.28|1321.16|1322.68|1319.56|1329.08|1325.96|1320.85|1317.73|0
1646846700000|2022-03-09 17:25:00|1323.14|1320.02|1326.1|1322.98|1327.48|1324.36|1318.8|1315.68|0
1646847000000|2022-03-09 17:30:00|1325.88|1322.76|1329.72|1326.6|1329.72|1326.6|1325.88|1322.76|0
1646847300000|2022-03-09 17:35:00|1330.17|1327.05|1334.75|1331.63|1335.43|1332.31|1329.72|1326.6|0
1646847600000|2022-03-09 17:40:00|1334.98|1331.86|1330.86|1327.74|1335.21|1332.09|1329.26|1326.14|0
1646847900000|2022-03-09 17:45:00|1331.08|1327.96|1334.52|1331.4|1334.97|1331.85|1328.11|1324.99|0
1646848200000|2022-03-09 17:50:00|1334.29|1331.17|1332.13|1328.29|1334.53|1331.17|1332.13|1328.29|0
1646848500000|2022-03-09 17:55:00|1332.59|1328.75|1333.96|1330.12|1334.64|1330.8|1330.64|1326.8|0
1646848800000|2022-03-09 18:00:00|1333.5|1329.66|1325.04|1321.2|1333.5|1329.66|1324.81|1320.97|0
1646849100000|2022-03-09 18:05:00|1324.58|1320.74|1325.49|1321.65|1328.12|1324.28|1323.66|1319.82|0
1646849400000|2022-03-09 18:10:00|1325.95|1322.11|1330.98|1327.14|1331.43|1327.59|1325.26|1321.42|0
1646849700000|2022-03-09 18:15:00|1331.21|1327.37|1329.15|1325.31|1333.04|1329.2|1329.15|1325.31|0
1646850000000|2022-03-09 18:20:00|1329.48|1325.64|1332.23|1328.39|1332.35|1328.51|1328.92|1325.08|0
1646850300000|2022-03-09 18:25:00|1332.57|1328.73|1333.03|1329.19|1333.95|1330.11|1330.17|1326.33|0
1646850600000|2022-03-09 18:30:00|1333.49|1329.65|1327.37|1323.53|1333.72|1329.88|1326.91|1323.07|0
1646850900000|2022-03-09 18:35:00|1327.82|1323.98|1327.37|1323.53|1330.56|1326.72|1325.54|1321.7|0
1646851200000|2022-03-09 18:40:00|1328.28|1324.44|1321.89|1318.05|1329.42|1325.58|1321.89|1318.05|0
1646851500000|2022-03-09 18:45:00|1322.8|1318.96|1318.23|1314.39|1323.26|1319.42|1316.18|1312.34|0
1646851800000|2022-03-09 18:50:00|1318.01|1314.17|1321.2|1317.36|1324.85|1321.01|1316.41|1312.57|0
1646852100000|2022-03-09 18:55:00|1321.43|1317.59|1320.06|1316.22|1321.88|1318.04|1318.46|1314.62|0
1646852400000|2022-03-09 19:00:00|1319.83|1315.99|1328.96|1325.12|1328.96|1325.12|1319.14|1315.3|0
1646852700000|2022-03-09 19:05:00|1328.27|1324.43|1324.39|1320.55|1329.41|1325.57|1323.7|1319.86|0
1646853000000|2022-03-09 19:10:00|1324.84|1321|1323.47|1319.63|1327.13|1323.29|1320.51|1316.67|0
1646853300000|2022-03-09 19:15:00|1323.7|1319.86|1322.33|1318.49|1325.3|1321.46|1318.68|1314.84|0
1646853600000|2022-03-09 19:20:00|1321.75|1317.91|1323.73|1319.89|1327.38|1323.54|1321.65|1317.81|0
1646853900000|2022-03-09 19:25:00|1322.59|1318.75|1324.87|1321.03|1325.33|1321.49|1322.36|1318.52|0
1646854200000|2022-03-09 19:30:00|1325.78|1321.94|1329.66|1325.82|1330.35|1326.51|1325.1|1321.26|0
1646854500000|2022-03-09 19:35:00|1329.43|1325.59|1329.66|1325.82|1331.49|1327.65|1328.06|1324.22|0
1646854800000|2022-03-09 19:40:00|1329.43|1325.59|1329.89|1326.05|1332.05|1328.21|1328.06|1324.22|0
1646855100000|2022-03-09 19:45:00|1330.34|1326.5|1326.92|1323.08|1331.71|1327.87|1324.41|1320.57|0
1646855400000|2022-03-09 19:50:00|1326.69|1322.85|1323.72|1319.88|1332.85|1329.01|1323.72|1319.88|0
1646855700000|2022-03-09 19:55:00|1323.95|1320.11|1325.09|1321.25|1329.2|1325.36|1323.72|1319.88|0
1646856000000|2022-03-09 20:00:00|1326.11|1322.27|1328.51|1324.67|1328.74|1324.9|1325.54|1321.7|0
1646856300000|2022-03-09 20:05:00|1329.19|1325.35|1337.64|1333.8|1337.64|1333.8|1328.28|1324.44|0
1646856600000|2022-03-09 20:10:00|1338.33|1334.49|1338.56|1334.72|1341.07|1337.23|1335.81|1331.97|0
1646856900000|2022-03-09 20:15:00|1339.01|1335.17|1337.18|1333.34|1340.84|1337|1334.21|1330.37|0
1646857200000|2022-03-09 20:20:00|1336.95|1333.11|1339.7|1335.86|1341.75|1337.91|1336.95|1333.11|0
1646857500000|2022-03-09 20:25:00|1339.24|1335.4|1338.49|1334.65|1339.92|1336.08|1335.81|1331.97|0
1646857800000|2022-03-09 20:30:00|1338.26|1334.42|1341.46|1337.62|1344.89|1341.05|1338.26|1334.42|0
1646858100000|2022-03-09 20:35:00|1341.23|1337.39|1334.47|1330.63|1341.92|1338.08|1334.36|1330.52|0
1646858400000|2022-03-09 20:40:00|1334.59|1330.75|1336.88|1333.04|1339.28|1335.44|1333.68|1329.84|0
1646858700000|2022-03-09 20:45:00|1336.42|1332.58|1330.47|1326.63|1340.08|1336.24|1328.88|1325.04|0
1646859000000|2022-03-09 20:50:00|1331.16|1327.32|1328.42|1324.58|1334.59|1330.75|1321.34|1317.5|0
1646859300000|2022-03-09 20:55:00|1326.82|1322.98|1325.22|1321.38|1326.82|1322.98|1318.37|1314.53|0
1646859600000|2022-03-09 21:00:00|1325.45|1321.61|1323.16|1319.32|1330.93|1327.09|1322.93|1319.09|0
1646859900000|2022-03-09 21:05:00|1323.62|1319.78|1328.75|1324.91|1329.66|1325.82|1323.62|1319.78|0
1646860200000|2022-03-09 21:10:00|1328.52|1324.68|1323.73|1319.89|1328.52|1324.68|1321.9|1318.06|0
1646860500000|2022-03-09 21:15:00|1324.96|1320.48|1328.38|1323.9|1328.83|1324.35|1324.27|1319.79|0
1646860800000|2022-03-09 21:20:00|1329.52|1325.04|1326.66|1322.18|1329.52|1325.04|1326.55|1322.07|0
1646861100000|2022-03-09 21:25:00|1326.78|1322.3|1327.01|1322.53|1327.8|1323.32|1326.43|1321.95|0
1646861400000|2022-03-09 21:30:00|1326.78|1322.3|1324.15|1319.67|1327.46|1322.98|1324.04|1319.56|0
1646861700000|2022-03-09 21:35:00|1324.5|1320.02|1327|1322.52|1327|1322.52|1323.69|1319.21|0
1646862000000|2022-03-09 21:40:00|1328.25|1323.77|1334.18|1329.7|1335.33|1330.85|1327.69|1323.21|0
1646862300000|2022-03-09 21:45:00|1333.85|1329.37|1330.3|1325.82|1333.96|1329.48|1330.19|1325.71|0
1646862600000|2022-03-09 21:50:00|1329.51|1325.03|1329.73|1325.25|1330.3|1325.82|1327.91|1323.43|0
1646862900000|2022-03-09 21:55:00|1329.05|1324.57|1329.16|1324.68|1329.96|1325.48|1328.7|1324.22|0
1646863200000|2022-03-09 22:00:00|1329.39|1324.91|1327.87|1323.39|1329.83|1325.35|1327.4|1322.92|0
1646863500000|2022-03-09 22:05:00|1327.74|1323.26|1328.03|1323.55|1328.03|1323.55|1327.47|1322.99|0
1646863800000|2022-03-09 22:10:00|1327.8|1323.32|1328.27|1323.79|1328.6|1324.12|1327.4|1322.92|0
1646864100000|2022-03-09 22:15:00|1328.13|1323.65|1328.54|1324.06|1329.22|1324.74|1327.74|1323.26|0
1646864400000|2022-03-09 22:20:00|1328.58|1324.1|1329|1324.52|1329|1324.52|1328.44|1323.96|0
1646864700000|2022-03-09 22:25:00|1329.33|1324.85|1329|1324.52|1329.33|1324.85|1329|1324.52|0
1646865000000|2022-03-09 22:30:00|1328.94|1324.46|1329.16|1324.68|1329.16|1324.68|1328.94|1324.46|0
1646865300000|2022-03-09 22:35:00|1329.06|1324.58|1328.86|1324.38|1329.16|1324.68|1328.7|1324.22|0
1646865600000|2022-03-09 22:40:00|1328.83|1324.35|1328.79|1324.31|1328.83|1324.35|1328.79|1324.31|0
1646865900000|2022-03-09 22:45:00|1328.76|1324.28|1328.73|1324.25|1328.76|1324.28|1328.73|1324.25|0
1646866200000|2022-03-09 22:50:00|1328.69|1324.21|1328.82|1324.34|1328.85|1324.37|1328.66|1324.18|0
1646866500000|2022-03-09 22:55:00|1328.75|1324.27|1328.38|1323.9|1329.25|1324.77|1328.11|1323.63|0
1646866800000|2022-03-09 23:00:00|1329.59|1325.11|1326.4|1321.92|1329.59|1325.11|1323.89|1319.41|0
1646867100000|2022-03-09 23:05:00|1326.17|1321.69|1327.43|1322.95|1328.79|1324.31|1325.15|1320.67|0
1646867400000|2022-03-09 23:10:00|1327.31|1322.83|1328.34|1323.86|1331.19|1326.71|1327.2|1322.72|0
1646867700000|2022-03-09 23:15:00|1328.56|1324.08|1325.83|1321.35|1329.25|1324.77|1325.83|1321.35|0
1646868000000|2022-03-09 23:20:00|1325.93|1321.45|1323.09|1318.61|1326.97|1322.49|1322.86|1318.38|0
1646868300000|2022-03-09 23:25:00|1323.2|1318.72|1324.33|1319.85|1324.91|1320.43|1322.63|1318.15|0
1646868600000|2022-03-09 23:30:00|1324.68|1320.2|1325.14|1320.66|1325.47|1320.99|1324.68|1320.2|0
1646868900000|2022-03-09 23:35:00|1325.02|1320.54|1324.56|1320.08|1325.82|1321.34|1323.19|1318.71|0
1646869200000|2022-03-09 23:40:00|1324.45|1319.97|1323.99|1319.51|1325.13|1320.65|1323.76|1319.28|0
1646869500000|2022-03-09 23:45:00|1324.1|1319.62|1324.1|1319.62|1325.36|1320.88|1323.76|1319.28|0
1646869800000|2022-03-09 23:50:00|1323.99|1319.51|1325.13|1320.65|1325.24|1320.76|1322.5|1318.02|0
1646870100000|2022-03-09 23:55:00|1325.36|1320.88|1326.5|1322.02|1326.61|1322.13|1325.13|1320.65|0
1646870400000|2022-03-10 00:00:00|1326.95|1322.47|1325.01|1320.53|1328.55|1324.07|1323.3|1318.82|0
1646870700000|2022-03-10 00:05:00|1325.12|1320.64|1324.32|1319.84|1325.35|1320.87|1322.39|1317.91|0
1646871000000|2022-03-10 00:10:00|1324.21|1319.73|1323.07|1318.59|1325.23|1320.75|1323.07|1318.59|0
1646871300000|2022-03-10 00:15:00|1322.84|1318.36|1323.3|1318.82|1323.86|1319.38|1321.25|1316.77|0
1646871600000|2022-03-10 00:20:00|1323.52|1319.04|1326.49|1322.01|1327.4|1322.92|1322.72|1318.24|0
1646871900000|2022-03-10 00:25:00|1326.71|1322.23|1326.94|1322.46|1327.85|1323.37|1326.37|1321.89|0
1646872200000|2022-03-10 00:30:00|1326.71|1322.23|1328.65|1324.17|1329.45|1324.97|1325.12|1320.64|0
1646872500000|2022-03-10 00:35:00|1328.54|1324.06|1328.87|1324.39|1329.68|1325.2|1327.62|1323.14|0
1646872800000|2022-03-10 00:40:00|1328.99|1324.51|1327.39|1322.91|1329.67|1325.19|1327.16|1322.68|0
1646873100000|2022-03-10 00:45:00|1327.62|1323.14|1325.67|1321.19|1327.62|1323.14|1325.34|1320.86|0
1646873400000|2022-03-10 00:50:00|1325.79|1321.31|1326.02|1321.54|1326.81|1322.33|1325.22|1320.74|0
1646873700000|2022-03-10 00:55:00|1326.25|1321.77|1325.33|1320.85|1326.7|1322.22|1324.53|1320.05|0
1646874000000|2022-03-10 01:00:00|1325.67|1321.19|1323.74|1319.26|1326.93|1322.45|1323.62|1319.14|0
1646874300000|2022-03-10 01:05:00|1323.96|1319.48|1327.61|1323.13|1328.52|1324.04|1322.59|1318.11|0
1646874600000|2022-03-10 01:10:00|1327.38|1322.9|1327.84|1323.36|1328.98|1324.5|1326.93|1322.45|0
1646874900000|2022-03-10 01:15:00|1327.95|1323.47|1325.33|1320.85|1328.29|1323.81|1325.1|1320.62|0
1646875200000|2022-03-10 01:20:00|1325.78|1321.3|1326.46|1321.98|1327.38|1322.9|1324.41|1319.93|0
1646875500000|2022-03-10 01:25:00|1326.24|1321.76|1326.8|1322.32|1328.63|1324.15|1326.24|1321.76|0
1646875800000|2022-03-10 01:30:00|1326.69|1322.21|1322.81|1318.33|1327.03|1322.55|1322.81|1318.33|0
1646876100000|2022-03-10 01:35:00|1323.27|1318.79|1317.57|1313.09|1323.95|1319.47|1316.43|1311.95|0
1646876400000|2022-03-10 01:40:00|1317.68|1313.2|1318.71|1314.23|1319.16|1314.68|1317.57|1313.09|0
1646876700000|2022-03-10 01:45:00|1318.82|1314.34|1322|1317.52|1322|1317.52|1318.71|1314.23|0
1646877000000|2022-03-10 01:50:00|1322.12|1317.64|1321.77|1317.29|1322.12|1317.64|1320.75|1316.27|0
1646877300000|2022-03-10 01:55:00|1321.67|1317.19|1322.35|1317.87|1323.03|1318.55|1319.5|1315.02|0
1646877600000|2022-03-10 02:00:00|1322.12|1317.64|1330.21|1325.73|1331.35|1326.87|1321.89|1317.41|0
1646877900000|2022-03-10 02:05:00|1330.1|1325.62|1327.82|1323.34|1330.1|1325.62|1327.36|1322.88|0
1646878200000|2022-03-10 02:10:00|1328.05|1323.57|1327.01|1322.53|1328.38|1323.9|1326.68|1322.2|0
1646878500000|2022-03-10 02:15:00|1326.67|1322.19|1326.9|1322.42|1327.13|1322.65|1324.62|1320.14|0
1646878800000|2022-03-10 02:20:00|1326.55|1322.07|1328.61|1324.13|1328.61|1324.13|1325.76|1321.28|0
1646879100000|2022-03-10 02:25:00|1328.83|1324.35|1328.27|1323.79|1328.83|1324.35|1326.9|1322.42|0
1646879400000|2022-03-10 02:30:00|1328.72|1324.24|1328.15|1323.67|1329.18|1324.7|1327.58|1323.1|0
1646879700000|2022-03-10 02:35:00|1328.04|1323.56|1329.63|1325.15|1329.74|1325.26|1327.69|1323.21|0
1646880000000|2022-03-10 02:40:00|1329.4|1324.92|1328.49|1324.01|1329.51|1325.03|1326.77|1322.29|0
1646880300000|2022-03-10 02:45:00|1328.6|1324.12|1325.07|1320.59|1328.6|1324.12|1324.84|1320.36|0
1646880600000|2022-03-10 02:50:00|1325.29|1320.81|1327.12|1322.64|1327.34|1322.86|1325.29|1320.81|0
1646880900000|2022-03-10 02:55:00|1327.23|1322.75|1325.52|1321.04|1327.34|1322.86|1324.15|1319.67|0
1646881200000|2022-03-10 03:00:00|1325.63|1321.15|1324.6|1320.12|1326.43|1321.95|1323.8|1319.32|0
1646881500000|2022-03-10 03:05:00|1323.69|1319.21|1323.01|1318.53|1325.29|1320.81|1323.01|1318.53|0
1646881800000|2022-03-10 03:10:00|1323.57|1319.09|1323.92|1319.44|1324.94|1320.46|1322.78|1318.3|0
1646882100000|2022-03-10 03:15:00|1324.03|1319.55|1324.71|1320.23|1325.62|1321.14|1323.23|1318.75|0
1646882400000|2022-03-10 03:20:00|1324.83|1320.35|1325.51|1321.03|1326.19|1321.71|1324.37|1319.89|0
1646882700000|2022-03-10 03:25:00|1325.62|1321.14|1323.11|1318.63|1327.33|1322.85|1321.74|1317.26|0
1646883000000|2022-03-10 03:30:00|1323.45|1318.97|1322.65|1318.17|1324.14|1319.66|1321.51|1317.03|0
1646883300000|2022-03-10 03:35:00|1322.77|1318.29|1322.88|1318.4|1323|1318.52|1320.72|1316.24|0
1646883600000|2022-03-10 03:40:00|1322.77|1318.29|1321.85|1317.37|1322.99|1318.51|1321.4|1316.92|0
1646883900000|2022-03-10 03:45:00|1321.73|1317.25|1323.56|1319.08|1323.68|1319.2|1320.26|1315.78|0
1646884200000|2022-03-10 03:50:00|1323.68|1319.2|1325.73|1321.25|1325.96|1321.48|1323.56|1319.08|0
1646884500000|2022-03-10 03:55:00|1324.81|1320.33|1324.81|1320.33|1325.5|1321.02|1324.58|1320.1|0
1646884800000|2022-03-10 04:00:00|1324.69|1320.21|1325.27|1320.79|1325.95|1321.47|1324.69|1320.21|0
1646885100000|2022-03-10 04:05:00|1325.15|1320.67|1324.35|1319.87|1326.41|1321.93|1324.35|1319.87|0
1646885400000|2022-03-10 04:10:00|1322.98|1318.5|1320.93|1316.45|1324.35|1319.87|1319.56|1315.08|0
1646885700000|2022-03-10 04:15:00|1320.7|1316.22|1320.25|1315.77|1322.3|1317.82|1319.9|1315.42|0
1646886000000|2022-03-10 04:20:00|1320.47|1315.99|1320.24|1315.76|1321.38|1316.9|1320.24|1315.76|0
1646886300000|2022-03-10 04:25:00|1320.47|1315.99|1318.87|1314.39|1320.7|1316.22|1318.42|1313.94|0
1646886600000|2022-03-10 04:30:00|1318.53|1314.05|1318.42|1313.94|1320.47|1315.99|1317.84|1313.36|0
1646886900000|2022-03-10 04:35:00|1318.3|1313.82|1316.36|1311.88|1318.87|1314.39|1316.36|1311.88|0
1646887200000|2022-03-10 04:40:00|1316.59|1312.11|1316.47|1311.99|1317.39|1312.91|1316.14|1311.66|0
1646887500000|2022-03-10 04:45:00|1316.7|1312.22|1316.82|1312.34|1317.96|1313.48|1316.59|1312.11|0
1646887800000|2022-03-10 04:50:00|1316.93|1312.45|1317.73|1313.25|1318.18|1313.7|1316.59|1312.11|0
1646888100000|2022-03-10 04:55:00|1317.84|1313.36|1318.86|1314.38|1318.86|1314.38|1317.38|1312.9|0
1646888400000|2022-03-10 05:00:00|1319.09|1314.61|1318.41|1313.93|1319.77|1315.29|1317.95|1313.47|0
1646888700000|2022-03-10 05:05:00|1318.63|1314.15|1317.27|1312.79|1318.86|1314.38|1317.04|1312.56|0
1646889000000|2022-03-10 05:10:00|1317.04|1312.56|1316.35|1311.87|1317.95|1313.47|1316.12|1311.64|0
1646889300000|2022-03-10 05:15:00|1316.58|1312.1|1317.72|1313.24|1318.05|1313.57|1316.12|1311.64|0
1646889600000|2022-03-10 05:20:00|1317.94|1313.46|1317.26|1312.78|1318.86|1314.38|1316.58|1312.1|0
1646889900000|2022-03-10 05:25:00|1317.03|1312.55|1316.57|1312.09|1317.03|1312.55|1316.12|1311.64|0
1646890200000|2022-03-10 05:30:00|1317.26|1312.78|1316.34|1311.86|1317.49|1313.01|1316.12|1311.64|0
1646890500000|2022-03-10 05:35:00|1316.57|1312.09|1318.17|1313.69|1318.39|1313.91|1316.57|1312.09|0
1646890800000|2022-03-10 05:40:00|1318.27|1313.79|1318.16|1313.68|1318.85|1314.37|1317.48|1313|0
1646891100000|2022-03-10 05:45:00|1318.27|1313.79|1319.76|1315.28|1320.44|1315.96|1318.16|1313.68|0
1646891400000|2022-03-10 05:50:00|1319.87|1315.39|1321.35|1316.87|1321.46|1316.98|1319.76|1315.28|0
1646891700000|2022-03-10 05:55:00|1321.23|1316.75|1320.44|1315.96|1322.26|1317.78|1319.98|1315.5|0
1646892000000|2022-03-10 06:00:00|1321.8|1317.32|1320.89|1316.41|1322.03|1317.55|1319.41|1314.93|0
1646892300000|2022-03-10 06:05:00|1321|1316.52|1322.94|1318.46|1322.94|1318.46|1320.43|1315.95|0
1646892600000|2022-03-10 06:10:00|1323.17|1318.69|1322.48|1318|1323.17|1318.69|1320.21|1315.73|0
1646892900000|2022-03-10 06:15:00|1322.36|1317.88|1321.34|1316.86|1323.17|1318.69|1320.89|1316.41|0
1646893200000|2022-03-10 06:20:00|1321.22|1316.74|1320.43|1315.95|1321.22|1316.74|1319.29|1314.81|0
1646893500000|2022-03-10 06:25:00|1320.66|1316.18|1317.46|1312.98|1320.66|1316.18|1317.24|1312.76|0
1646893800000|2022-03-10 06:30:00|1317.69|1313.21|1317.01|1312.53|1318.37|1313.89|1316.1|1311.62|0
1646894100000|2022-03-10 06:35:00|1317.23|1312.75|1319.28|1314.8|1320.42|1315.94|1317.23|1312.75|0
1646894400000|2022-03-10 06:40:00|1319.51|1315.03|1320.42|1315.94|1320.42|1315.94|1318.14|1313.66|0
1646894700000|2022-03-10 06:45:00|1320.65|1316.17|1317.68|1313.2|1321.1|1316.62|1317|1312.52|0
1646895000000|2022-03-10 06:50:00|1317.91|1313.43|1317.45|1312.97|1318.02|1313.54|1316.65|1312.17|0
1646895300000|2022-03-10 06:55:00|1317.68|1313.2|1318.36|1313.88|1319.05|1314.57|1317.56|1313.08|0
1646895600000|2022-03-10 07:00:00|1318.59|1314.11|1316.54|1312.06|1320.19|1315.71|1316.42|1311.94|0
1646895900000|2022-03-10 07:05:00|1316.65|1312.17|1317.22|1312.74|1318.02|1313.54|1316.42|1311.94|0
1646896200000|2022-03-10 07:10:00|1317.33|1312.85|1319.04|1314.56|1319.04|1314.56|1316.08|1311.6|0
1646896500000|2022-03-10 07:15:00|1318.36|1313.88|1317.9|1313.42|1319.83|1315.35|1316.76|1312.28|0
1646896800000|2022-03-10 07:20:00|1317.67|1313.19|1318.46|1313.98|1320.63|1316.15|1316.99|1312.51|0
1646897100000|2022-03-10 07:25:00|1318.36|1313.88|1318.58|1314.1|1319.72|1315.24|1317.78|1313.3|0
1646897400000|2022-03-10 07:30:00|1318.35|1313.87|1319.26|1314.78|1320.86|1316.38|1317.44|1312.96|0
1646897700000|2022-03-10 07:35:00|1319.49|1315.01|1319.17|1314.69|1322.33|1317.85|1316.82|1312.34|0
1646898000000|2022-03-10 07:40:00|1319.4|1314.92|1319.28|1314.8|1319.85|1315.37|1318.48|1314|0
1646898300000|2022-03-10 07:45:00|1319.39|1314.91|1320.08|1315.6|1320.19|1315.71|1318.48|1314|0
1646898600000|2022-03-10 07:50:00|1320.41|1315.93|1320.41|1315.93|1320.99|1316.51|1318.48|1314|0
1646898900000|2022-03-10 07:55:00|1320.53|1316.05|1320.9|1316.42|1321.44|1316.96|1319.62|1315.14|0
1646899200000|2022-03-10 08:00:00|1321.02|1316.54|1317.15|1312.67|1325.35|1320.87|1316.69|1312.21|0
1646899500000|2022-03-10 08:05:00|1317.26|1312.78|1317.74|1313.9|1319.67|1315.83|1316.37|1312.53|0
1646899800000|2022-03-10 08:10:00|1318.53|1314.69|1311.14|1307.3|1318.53|1314.69|1310.91|1307.07|0
1646900100000|2022-03-10 08:15:00|1311.82|1307.98|1311.36|1307.52|1312.96|1309.12|1310.91|1307.07|0
1646900400000|2022-03-10 08:20:00|1311.13|1307.29|1304.54|1300.7|1312.84|1309|1303.86|1300.02|0
1646900700000|2022-03-10 08:25:00|1304.31|1300.47|1302.04|1298.2|1304.31|1300.47|1298.86|1295.02|0
1646901000000|2022-03-10 08:30:00|1301.36|1297.52|1300.69|1296.85|1301.58|1297.74|1298.31|1294.47|0
1646901300000|2022-03-10 08:35:00|1300.46|1296.62|1301.71|1297.87|1303.76|1299.92|1300.13|1296.29|0
1646901600000|2022-03-10 08:40:00|1301.49|1297.65|1304.66|1300.82|1305.12|1301.28|1299.32|1295.48|0
1646901900000|2022-03-10 08:45:00|1304.77|1300.93|1304.32|1300.48|1307.39|1303.55|1301.37|1297.53|0
1646902200000|2022-03-10 08:50:00|1303.98|1300.14|1300.68|1296.84|1304.09|1300.25|1299.89|1296.05|0
1646902500000|2022-03-10 08:55:00|1301.03|1297.19|1299.89|1296.05|1302.5|1298.66|1298.98|1295.14|0
1646902800000|2022-03-10 09:00:00|1300|1296.16|1313.18|1309.34|1315.35|1311.51|1300|1296.16|0
1646903100000|2022-03-10 09:05:00|1314.09|1310.25|1319.67|1315.83|1320.35|1316.51|1312.72|1308.88|0
1646903400000|2022-03-10 09:10:00|1319.32|1315.48|1317.84|1314|1321.26|1317.42|1316.93|1313.09|0
1646903700000|2022-03-10 09:15:00|1317.95|1314.11|1317.61|1313.77|1318.75|1314.91|1315.9|1312.06|0
1646904000000|2022-03-10 09:20:00|1317.39|1313.55|1311.01|1307.17|1317.39|1313.55|1311.01|1307.17|0
1646904300000|2022-03-10 09:25:00|1310.56|1306.72|1307.48|1303.64|1311.12|1307.28|1307.38|1303.54|0
1646904600000|2022-03-10 09:30:00|1307.71|1303.87|1308.85|1305.01|1308.85|1305.01|1304.19|1300.35|0
1646904900000|2022-03-10 09:35:00|1308.28|1304.44|1309.42|1305.58|1310.56|1306.72|1307.37|1303.53|0
1646905200000|2022-03-10 09:40:00|1309.64|1305.8|1313.74|1309.9|1314.42|1310.58|1308.74|1304.9|0
1646905500000|2022-03-10 09:45:00|1313.96|1310.12|1309.52|1305.68|1314.87|1311.03|1307.93|1304.09|0
1646905800000|2022-03-10 09:50:00|1309.64|1305.8|1300.1|1296.26|1310.43|1306.59|1298.28|1294.44|0
1646906100000|2022-03-10 09:55:00|1300.66|1296.82|1302.02|1298.18|1312.6|1308.76|1298.28|1294.44|0
1646906400000|2022-03-10 10:00:00|1301.57|1297.73|1302.25|1298.41|1308.27|1304.43|1299.41|1295.57|0
1646906700000|2022-03-10 10:05:00|1302.14|1298.3|1299.29|1295.45|1305.54|1301.7|1296.12|1292.28|0
1646907000000|2022-03-10 10:10:00|1298.84|1295|1295.55|1291.71|1300.54|1296.7|1295.55|1291.71|0
1646907300000|2022-03-10 10:15:00|1295.66|1291.82|1299.06|1295.22|1300.77|1296.93|1294.98|1291.14|0
1646907600000|2022-03-10 10:20:00|1298.04|1294.2|1301.45|1297.61|1302.81|1298.97|1297.02|1293.18|0
1646907900000|2022-03-10 10:25:00|1301.33|1297.49|1304.17|1300.33|1304.85|1301.01|1300.31|1296.47|0
1646908200000|2022-03-10 10:30:00|1304.05|1300.21|1302.46|1298.62|1304.4|1300.56|1299.17|1295.33|0
1646908500000|2022-03-10 10:35:00|1301.78|1297.94|1297.92|1294.08|1303.26|1299.42|1297.47|1293.63|0
1646908800000|2022-03-10 10:40:00|1298.15|1294.31|1298.37|1294.53|1300.31|1296.47|1297.01|1293.17|0
1646909100000|2022-03-10 10:45:00|1298.49|1294.65|1302.35|1298.51|1302.35|1298.51|1297.81|1293.97|0
1646909400000|2022-03-10 10:50:00|1302.23|1298.39|1301.77|1297.93|1302.91|1299.07|1300.08|1296.24|0
1646909700000|2022-03-10 10:55:00|1301.66|1297.82|1294.17|1290.33|1302.8|1298.96|1293.95|1290.11|0
1646910000000|2022-03-10 11:00:00|1293.95|1290.11|1295.99|1292.15|1296.67|1292.83|1293.72|1289.88|0
1646910300000|2022-03-10 11:05:00|1295.87|1292.03|1290.09|1286.25|1295.99|1292.15|1289.97|1286.13|0
1646910600000|2022-03-10 11:10:00|1290.2|1286.36|1293.71|1289.87|1295.07|1291.23|1287.59|1283.75|0
1646910900000|2022-03-10 11:15:00|1293.94|1290.1|1293.14|1289.3|1294.85|1291.01|1292.58|1288.74|0
1646911200000|2022-03-10 11:20:00|1293.03|1289.19|1296.2|1292.36|1297.79|1293.95|1292.91|1289.07|0
1646911500000|2022-03-10 11:25:00|1296.31|1292.47|1297.11|1293.27|1298.93|1295.09|1295.75|1291.91|0
1646911800000|2022-03-10 11:30:00|1297.56|1293.72|1295.18|1291.34|1297.56|1293.72|1293.25|1289.41|0
1646912100000|2022-03-10 11:35:00|1295.29|1291.45|1291.89|1288.05|1297.33|1293.49|1291.77|1287.93|0
1646912400000|2022-03-10 11:40:00|1291.44|1287.6|1294.46|1290.62|1295.17|1291.33|1290.08|1286.24|0
1646912700000|2022-03-10 11:45:00|1294.57|1290.73|1290.03|1286.19|1295.37|1291.53|1289.35|1285.51|0
1646913000000|2022-03-10 11:50:00|1289.47|1285.63|1285.16|1281.32|1290.71|1286.87|1285.16|1281.32|0
1646913300000|2022-03-10 11:55:00|1285.61|1281.77|1289.35|1285.51|1290.03|1286.19|1285.39|1281.55|0
1646913600000|2022-03-10 12:00:00|1289.92|1286.08|1282.67|1278.83|1290.82|1286.98|1282.67|1278.83|0
1646913900000|2022-03-10 12:05:00|1282.89|1279.05|1288.1|1284.26|1288.1|1284.26|1282.89|1279.05|0
1646914200000|2022-03-10 12:10:00|1287.87|1284.03|1291.94|1288.1|1292.06|1288.22|1287.3|1283.46|0
1646914500000|2022-03-10 12:15:00|1292.06|1288.22|1294.43|1290.59|1295.68|1291.84|1290.02|1286.18|0
1646914800000|2022-03-10 12:20:00|1294.88|1291.04|1294.2|1290.36|1294.88|1291.04|1290.69|1286.85|0
1646915100000|2022-03-10 12:25:00|1294.43|1290.59|1295.56|1291.72|1296.13|1292.29|1292.96|1289.12|0
1646915400000|2022-03-10 12:30:00|1296.58|1292.74|1291.14|1287.3|1296.92|1293.08|1291.14|1287.3|0
1646915700000|2022-03-10 12:35:00|1291.37|1287.53|1293.29|1289.45|1293.41|1289.57|1289.1|1285.26|0
1646916000000|2022-03-10 12:40:00|1293.18|1289.34|1291.47|1287.63|1293.51|1289.67|1291.25|1287.41|0
1646916300000|2022-03-10 12:45:00|1291.02|1287.18|1284.23|1280.39|1291.93|1288.09|1284.23|1280.39|0
1646916600000|2022-03-10 12:50:00|1284.34|1280.5|1284.45|1280.61|1286.61|1282.77|1284.12|1280.28|0
1646916900000|2022-03-10 12:55:00|1284.9|1281.06|1281.96|1278.12|1287.96|1284.12|1281.85|1278.01|0
1646917200000|2022-03-10 13:00:00|1282.19|1278.35|1282.3|1278.46|1285.02|1281.18|1280.95|1277.11|0
1646917500000|2022-03-10 13:05:00|1282.08|1278.24|1277.55|1273.71|1282.98|1279.14|1277.55|1273.71|0
1646917800000|2022-03-10 13:10:00|1278.79|1274.95|1281.39|1277.55|1283.09|1279.25|1278.79|1274.95|0
1646918100000|2022-03-10 13:15:00|1281.05|1277.21|1282.22|1278.38|1283.43|1279.59|1279.81|1275.97|0
1646918400000|2022-03-10 13:20:00|1281.76|1277.92|1283.65|1279.81|1284.55|1280.71|1281.08|1277.24|0
1646918700000|2022-03-10 13:25:00|1283.53|1279.69|1284.89|1281.05|1285.46|1281.62|1282.29|1278.45|0
1646919000000|2022-03-10 13:30:00|1284.55|1280.71|1296.01|1292.17|1300.19|1296.35|1283.98|1280.14|0
1646919300000|2022-03-10 13:35:00|1296.58|1292.74|1288.98|1285.14|1298.16|1294.32|1287.4|1283.56|0
1646919600000|2022-03-10 13:40:00|1288.86|1285.02|1285.81|1281.97|1291.02|1287.18|1284.9|1281.06|0
1646919900000|2022-03-10 13:45:00|1285.58|1281.74|1284.56|1280.72|1288.53|1284.69|1284.56|1280.72|0
1646920200000|2022-03-10 13:50:00|1285.13|1281.29|1277.42|1273.58|1285.13|1281.29|1275.04|1271.2|0
1646920500000|2022-03-10 13:55:00|1277.76|1273.92|1276.85|1273.01|1279.69|1275.85|1276.85|1273.01|0
1646920800000|2022-03-10 14:00:00|1276.74|1272.9|1278.33|1274.49|1278.78|1274.94|1274.7|1270.86|0
1646921100000|2022-03-10 14:05:00|1278.1|1274.26|1277.29|1273.45|1279.56|1275.72|1275.76|1271.92|0
1646921400000|2022-03-10 14:10:00|1276.84|1273|1278.76|1274.92|1279.1|1275.26|1275.71|1271.87|0
1646921700000|2022-03-10 14:15:00|1279.1|1275.26|1279.1|1275.26|1279.33|1275.49|1277.06|1273.22|0
1646922000000|2022-03-10 14:20:00|1278.65|1274.81|1278.64|1274.8|1279.55|1275.71|1276.38|1272.54|0
1646922300000|2022-03-10 14:25:00|1278.53|1274.69|1282.04|1278.2|1282.26|1278.42|1277.96|1274.12|0
1646922600000|2022-03-10 14:30:00|1283.28|1279.44|1285.66|1281.82|1289.06|1285.22|1279.2|1275.36|0
1646922900000|2022-03-10 14:35:00|1284.98|1281.14|1277.46|1273.62|1286.11|1282.27|1277.24|1273.4|0
1646923200000|2022-03-10 14:40:00|1278.82|1274.98|1283.81|1279.97|1288.8|1284.96|1278.82|1274.98|0
1646923500000|2022-03-10 14:45:00|1283.58|1279.74|1279.5|1275.66|1287.21|1283.37|1279.5|1275.66|0
1646923800000|2022-03-10 14:50:00|1280.4|1276.56|1288.34|1284.5|1288.34|1284.5|1277.69|1273.85|0
1646924100000|2022-03-10 14:55:00|1286.98|1283.14|1299.46|1295.62|1303.78|1299.94|1286.98|1283.14|0
1646924400000|2022-03-10 15:00:00|1300.37|1296.53|1290.38|1286.54|1300.37|1296.53|1289.24|1285.4|0
1646924700000|2022-03-10 15:05:00|1291.74|1287.9|1294.46|1290.62|1296.28|1292.44|1290.15|1286.31|0
1646925000000|2022-03-10 15:10:00|1294.91|1291.07|1295.82|1291.98|1298.2|1294.36|1291.05|1287.21|0
1646925300000|2022-03-10 15:15:00|1294.91|1291.07|1306.05|1302.21|1306.05|1302.21|1294.79|1290.95|0
1646925600000|2022-03-10 15:20:00|1305.59|1301.75|1295.56|1291.72|1305.59|1301.75|1293.63|1289.79|0
1646925900000|2022-03-10 15:25:00|1295.79|1291.95|1288.3|1284.46|1299.88|1296.04|1288.07|1284.23|0
1646926200000|2022-03-10 15:30:00|1288.53|1284.69|1280.14|1276.3|1291.47|1287.63|1279.23|1275.39|0
1646926500000|2022-03-10 15:35:00|1279.01|1275.17|1281.34|1277.5|1281.95|1278.11|1277.48|1273.64|0
1646926800000|2022-03-10 15:40:00|1280.88|1277.04|1280.88|1277.04|1284.74|1280.9|1279.97|1276.13|0
1646927100000|2022-03-10 15:45:00|1280.65|1276.81|1285.42|1281.58|1287.81|1283.97|1278.61|1274.77|0
1646927400000|2022-03-10 15:50:00|1285.88|1282.04|1275.2|1271.36|1285.88|1282.04|1274.52|1270.68|0
1646927700000|2022-03-10 15:55:00|1274.52|1270.68|1272.93|1269.09|1274.97|1271.13|1270.66|1266.82|0
1646928000000|2022-03-10 16:00:00|1271.23|1267.39|1268.85|1265.01|1271.8|1267.96|1267.71|1263.87|0
1646928300000|2022-03-10 16:05:00|1269.53|1265.69|1271.54|1267.7|1272|1268.16|1266.35|1262.51|0
1646928600000|2022-03-10 16:10:00|1271.09|1267.25|1274.83|1270.99|1275.28|1271.44|1269.85|1266.01|0
1646928900000|2022-03-10 16:15:00|1274.37|1270.53|1272.34|1268.5|1274.37|1270.53|1269.85|1266.01|0
1646929200000|2022-03-10 16:20:00|1272.11|1268.27|1269.39|1265.55|1275.39|1271.55|1268.04|1264.2|0
1646929500000|2022-03-10 16:25:00|1268.94|1265.1|1266.14|1262.3|1269.73|1265.89|1263.59|1259.75|0
1646929800000|2022-03-10 16:30:00|1265.69|1261.85|1266.02|1262.18|1268.17|1264.33|1264.55|1260.71|0
1646930100000|2022-03-10 16:35:00|1266.24|1262.4|1264.78|1260.94|1267.94|1264.1|1264.33|1260.49|0
1646930400000|2022-03-10 16:40:00|1265|1261.16|1270.43|1266.59|1270.65|1266.81|1263.2|1259.36|0
1646930700000|2022-03-10 16:45:00|1270.99|1267.15|1269.52|1265.68|1270.99|1267.15|1265.9|1262.06|0
1646931000000|2022-03-10 16:50:00|1269.75|1265.91|1274.27|1270.43|1275.85|1272.01|1268.62|1264.78|0
1646931300000|2022-03-10 16:55:00|1274.49|1270.65|1276.75|1272.91|1276.98|1273.14|1272.46|1268.62|0
1646931600000|2022-03-10 17:00:00|1276.07|1272.23|1278.34|1274.5|1279.47|1275.63|1274.94|1271.1|0
1646931900000|2022-03-10 17:05:00|1278.11|1274.27|1275.11|1271.27|1280.37|1276.53|1274.43|1270.59|0
1646932200000|2022-03-10 17:10:00|1276.01|1272.17|1277.02|1273.18|1277.14|1273.3|1273.97|1270.13|0
1646932500000|2022-03-10 17:15:00|1277.14|1273.3|1277.82|1273.98|1278.73|1274.89|1275.56|1271.72|0
1646932800000|2022-03-10 17:20:00|1278.27|1274.43|1285.98|1282.14|1286.43|1282.59|1277.14|1273.3|0
1646933100000|2022-03-10 17:25:00|1286.2|1282.36|1284.84|1281|1286.88|1283.04|1283.48|1279.64|0
1646933400000|2022-03-10 17:30:00|1284.61|1280.77|1279.85|1276.01|1284.61|1280.77|1279.63|1275.79|0
1646933700000|2022-03-10 17:35:00|1280.08|1276.24|1274.87|1271.03|1280.08|1276.24|1274.64|1270.8|0
1646934000000|2022-03-10 17:40:00|1274.64|1270.8|1272.77|1268.93|1275.32|1271.48|1271.41|1267.57|0
1646934300000|2022-03-10 17:45:00|1272.09|1268.25|1274.92|1271.08|1275.26|1271.42|1271.41|1267.57|0
1646934600000|2022-03-10 17:50:00|1274.81|1270.97|1269.82|1265.98|1275.49|1271.65|1268.69|1264.85|0
1646934900000|2022-03-10 17:55:00|1270.28|1266.44|1271.18|1267.34|1272.54|1268.7|1270.05|1266.21|0
1646935200000|2022-03-10 18:00:00|1271.52|1267.68|1268.24|1264.4|1276.16|1272.32|1268.12|1264.28|0
1646935500000|2022-03-10 18:05:00|1268.46|1264.62|1271.86|1268.02|1273.32|1269.48|1268.46|1264.62|0
1646935800000|2022-03-10 18:10:00|1272.08|1268.24|1273.44|1269.6|1277.52|1273.68|1270.95|1267.11|0
1646936100000|2022-03-10 18:15:00|1273.32|1269.48|1280.69|1276.85|1281.37|1277.53|1272.31|1268.47|0
1646936400000|2022-03-10 18:20:00|1280.23|1276.39|1279.1|1275.26|1282.27|1278.43|1276.61|1272.77|0
1646936700000|2022-03-10 18:25:00|1278.87|1275.03|1279.55|1275.71|1281.25|1277.41|1275.93|1272.09|0
1646937000000|2022-03-10 18:30:00|1279.32|1275.48|1282.27|1278.43|1283.18|1279.34|1277.28|1273.44|0
1646937300000|2022-03-10 18:35:00|1281.82|1277.98|1280|1276.16|1284.99|1281.15|1279.32|1275.48|0
1646937600000|2022-03-10 18:40:00|1280.68|1276.84|1280|1276.16|1282.49|1278.65|1278.19|1274.35|0
1646937900000|2022-03-10 18:45:00|1280.45|1276.61|1291.57|1287.73|1291.8|1287.96|1280.45|1276.61|0
1646938200000|2022-03-10 18:50:00|1291.8|1287.96|1288.51|1284.67|1293.43|1289.59|1287.38|1283.54|0
1646938500000|2022-03-10 18:55:00|1288.74|1284.9|1288.74|1284.9|1291.47|1287.63|1286.7|1282.86|0
1646938800000|2022-03-10 19:00:00|1288.62|1284.78|1301.93|1298.09|1301.93|1298.09|1287.6|1283.76|0
1646939100000|2022-03-10 19:05:00|1302.04|1298.2|1294.42|1290.58|1304.55|1300.71|1294.42|1290.58|0
1646939400000|2022-03-10 19:10:00|1295.21|1291.37|1295.56|1291.72|1297.15|1293.31|1293.05|1289.21|0
1646939700000|2022-03-10 19:15:00|1295.33|1291.49|1299.19|1295.35|1302.15|1298.31|1294.53|1290.69|0
1646940000000|2022-03-10 19:20:00|1299.65|1295.81|1295.1|1291.26|1300.79|1296.95|1295.1|1291.26|0
1646940300000|2022-03-10 19:25:00|1296.01|1292.17|1300.89|1297.05|1302.94|1299.1|1295.55|1291.71|0
1646940600000|2022-03-10 19:30:00|1302.83|1298.99|1301.69|1297.85|1306.71|1302.87|1300.55|1296.71|0
1646940900000|2022-03-10 19:35:00|1302.6|1298.76|1302.6|1298.76|1306.25|1302.41|1300.33|1296.49|0
1646941200000|2022-03-10 19:40:00|1303.06|1299.22|1298.61|1294.77|1304.88|1301.04|1298.28|1294.44|0
1646941500000|2022-03-10 19:45:00|1298.27|1294.43|1309.89|1306.05|1310.35|1306.51|1298.27|1294.43|0
1646941800000|2022-03-10 19:50:00|1310.35|1306.51|1307.61|1303.77|1312.63|1308.79|1307.61|1303.77|0
1646942100000|2022-03-10 19:55:00|1307.84|1304|1308.52|1304.68|1311.03|1307.19|1307.15|1303.31|0
1646942400000|2022-03-10 20:00:00|1309.66|1305.82|1301|1297.16|1309.66|1305.82|1300.54|1296.7|0
1646942700000|2022-03-10 20:05:00|1302.14|1298.3|1298.95|1295.11|1303.28|1299.44|1295.54|1291.7|0
1646943000000|2022-03-10 20:10:00|1299.4|1295.56|1304.41|1300.57|1305.32|1301.48|1298.04|1294.2|0
1646943300000|2022-03-10 20:15:00|1304.64|1300.8|1303.27|1299.43|1307.37|1303.53|1301.9|1298.06|0
1646943600000|2022-03-10 20:20:00|1303.04|1299.2|1297.12|1293.28|1306|1302.16|1294.85|1291.01|0
1646943900000|2022-03-10 20:25:00|1296.67|1292.83|1301.78|1297.94|1302.58|1298.74|1295.98|1292.14|0
1646944200000|2022-03-10 20:30:00|1301.9|1298.06|1302.13|1298.29|1304.63|1300.79|1299.4|1295.56|0
1646944500000|2022-03-10 20:35:00|1301.67|1297.83|1298.71|1294.87|1303.49|1299.65|1295.75|1291.91|0
1646944800000|2022-03-10 20:40:00|1299.85|1296.01|1301.9|1298.06|1307.14|1303.3|1299.62|1295.78|0
1646945100000|2022-03-10 20:45:00|1300.53|1296.69|1302.12|1298.28|1305.08|1301.24|1297.12|1293.28|0
1646945400000|2022-03-10 20:50:00|1301.21|1297.37|1312.86|1309.02|1315.57|1311.73|1301.21|1297.37|0
1646945700000|2022-03-10 20:55:00|1312.98|1309.14|1307.3|1303.46|1313|1309.16|1304.79|1300.95|0
1646946000000|2022-03-10 21:00:00|1305.7|1301.86|1306.35|1302.51|1307.04|1303.2|1304.76|1300.92|0
1646946300000|2022-03-10 21:05:00|1306.58|1302.74|1304.3|1300.46|1307.26|1303.42|1303.16|1299.32|0
1646946600000|2022-03-10 21:10:00|1304.53|1300.69|1308.55|1305.55|1308.89|1305.89|1303.84|1300|0
1646946900000|2022-03-10 21:15:00|1308.69|1305.19|1308.23|1304.73|1309.14|1305.64|1307.77|1304.27|0
1646947200000|2022-03-10 21:20:00|1308.46|1304.96|1309.37|1305.87|1309.37|1305.87|1308.23|1304.73|0
1646947500000|2022-03-10 21:25:00|1309.6|1306.1|1308.89|1305.39|1309.6|1306.1|1308.67|1305.17|0
1646947800000|2022-03-10 21:30:00|1308.67|1305.17|1307.98|1304.48|1308.67|1305.17|1307.98|1304.48|0
1646948100000|2022-03-10 21:35:00|1308.21|1304.71|1309.58|1306.08|1310.49|1306.99|1308.21|1304.71|0
1646948400000|2022-03-10 21:40:00|1309.12|1305.62|1308.43|1304.93|1309.35|1305.85|1308.43|1304.93|0
1646948700000|2022-03-10 21:45:00|1308.66|1305.16|1308.89|1305.39|1308.89|1305.39|1306.61|1303.11|0
1646949000000|2022-03-10 21:50:00|1308.66|1305.16|1308.2|1304.7|1308.89|1305.39|1307.97|1304.47|0
1646949300000|2022-03-10 21:55:00|1307.97|1304.47|1305.8|1302.3|1307.97|1304.47|1305.23|1301.73|0
1646949600000|2022-03-10 22:00:00|1305.97|1302.47|1305.13|1301.63|1307.19|1303.69|1305.13|1301.63|0
1646949900000|2022-03-10 22:05:00|1305.47|1301.97|1304.6|1301.1|1305.93|1302.43|1304.2|1300.7|0
1646950200000|2022-03-10 22:10:00|1304.5|1301|1304.2|1300.7|1305.03|1301.53|1303.64|1300.14|0
1646950500000|2022-03-10 22:15:00|1304.17|1300.67|1303.87|1300.37|1304.3|1300.8|1303.01|1299.51|0
1646950800000|2022-03-10 22:20:00|1304.13|1300.63|1303.81|1300.31|1304.66|1301.16|1303.7|1300.2|0
1646951100000|2022-03-10 22:25:00|1303.67|1300.17|1304.43|1300.93|1304.89|1301.39|1303.67|1300.17|0
1646951400000|2022-03-10 22:30:00|1304.63|1301.13|1304.03|1300.53|1304.67|1301.17|1304|1300.5|0
1646951700000|2022-03-10 22:35:00|1304|1300.5|1304.06|1300.56|1304.43|1300.93|1304|1300.5|0
1646952000000|2022-03-10 22:40:00|1304.02|1300.52|1303.82|1300.32|1304.1|1300.6|1303.8|1300.3|0
1646952300000|2022-03-10 22:45:00|1303.79|1300.29|1303.96|1300.46|1304.09|1300.59|1303.79|1300.29|0
1646952600000|2022-03-10 22:50:00|1303.82|1300.32|1303.99|1300.49|1303.99|1300.49|1303.82|1300.32|0
1646952900000|2022-03-10 22:55:00|1303.95|1300.45|1303.65|1300.15|1304.32|1300.82|1303.49|1299.99|0
1646953200000|2022-03-10 23:00:00|1307.15|1303.65|1309.77|1306.27|1309.77|1306.27|1303.16|1299.66|0
1646953500000|2022-03-10 23:05:00|1309.55|1306.05|1311.6|1308.1|1312.39|1308.89|1309.32|1305.82|0
1646953800000|2022-03-10 23:10:00|1311.83|1308.33|1312.28|1308.78|1312.28|1308.78|1310.91|1307.41|0
1646954100000|2022-03-10 23:15:00|1312.05|1308.55|1311.7|1308.2|1313.53|1310.03|1311.59|1308.09|0
1646954400000|2022-03-10 23:20:00|1311.82|1308.32|1312.51|1309.01|1312.73|1309.23|1311.02|1307.52|0
1646954700000|2022-03-10 23:25:00|1312.28|1308.78|1310.79|1307.29|1312.28|1308.78|1310.68|1307.18|0
1646955000000|2022-03-10 23:30:00|1310.68|1307.18|1310.9|1307.4|1312.05|1308.55|1310.56|1307.06|0
1646955300000|2022-03-10 23:35:00|1310.79|1307.29|1312.5|1309|1312.5|1309|1310.79|1307.29|0
1646955600000|2022-03-10 23:40:00|1312.61|1309.11|1310.67|1307.17|1312.61|1309.11|1310.67|1307.17|0
1646955900000|2022-03-10 23:45:00|1310.78|1307.28|1315.69|1312.19|1316.84|1313.34|1310.78|1307.28|0
1646956200000|2022-03-10 23:50:00|1315.57|1312.07|1313.18|1309.68|1315.69|1312.19|1312.72|1309.22|0
1646956500000|2022-03-10 23:55:00|1313.06|1309.56|1312.04|1308.54|1314.78|1311.28|1311.92|1308.42|0
1646956800000|2022-03-11 00:00:00|1312.49|1308.99|1309.52|1306.02|1312.95|1309.45|1309.07|1305.57|0
1646957100000|2022-03-11 00:05:00|1309.75|1306.25|1310.32|1306.82|1311.12|1307.62|1309.29|1305.79|0
1646957400000|2022-03-11 00:10:00|1310.54|1307.04|1310.89|1307.39|1312.03|1308.53|1309.29|1305.79|0
1646957700000|2022-03-11 00:15:00|1311.12|1307.62|1311.57|1308.07|1312.37|1308.87|1308.84|1305.34|0
1646958000000|2022-03-11 00:20:00|1311.34|1307.84|1311.8|1308.3|1311.8|1308.3|1309.75|1306.25|0
1646958300000|2022-03-11 00:25:00|1312.03|1308.53|1310.66|1307.16|1312.26|1308.76|1310.08|1306.58|0
1646958600000|2022-03-11 00:30:00|1310.77|1307.27|1311.34|1307.84|1312.82|1309.32|1310.77|1307.27|0
1646958900000|2022-03-11 00:35:00|1311.57|1308.07|1309.74|1306.24|1311.57|1308.07|1309.39|1305.89|0
1646959200000|2022-03-11 00:40:00|1309.51|1306.01|1308.82|1305.32|1309.85|1306.35|1308.82|1305.32|0
1646959500000|2022-03-11 00:45:00|1309.05|1305.55|1308.37|1304.87|1309.05|1305.55|1307.46|1303.96|0
1646959800000|2022-03-11 00:50:00|1308.59|1305.09|1302.44|1298.94|1308.59|1305.09|1301.98|1298.48|0
1646960100000|2022-03-11 00:55:00|1302.66|1299.16|1302.43|1298.93|1302.66|1299.16|1301.3|1297.8|0
1646960400000|2022-03-11 01:00:00|1302.66|1299.16|1294.46|1290.96|1302.66|1299.16|1294.23|1290.73|0
1646960700000|2022-03-11 01:05:00|1294|1290.5|1296.28|1292.78|1297.87|1294.37|1293.2|1289.7|0
1646961000000|2022-03-11 01:10:00|1296.51|1293.01|1296.96|1293.46|1297.64|1294.14|1295.37|1291.87|0
1646961300000|2022-03-11 01:15:00|1296.84|1293.34|1299.69|1296.19|1300.38|1296.88|1296.84|1293.34|0
1646961600000|2022-03-11 01:20:00|1299.46|1295.96|1292.4|1288.9|1299.69|1296.19|1292.28|1288.78|0
1646961900000|2022-03-11 01:25:00|1291.95|1288.45|1291.83|1288.33|1293.19|1289.69|1289.44|1285.94|0
1646962200000|2022-03-11 01:30:00|1292.4|1288.9|1291.94|1288.44|1292.4|1288.9|1288.87|1285.37|0
1646962500000|2022-03-11 01:35:00|1291.49|1287.99|1293.31|1289.81|1293.76|1290.26|1291.49|1287.99|0
1646962800000|2022-03-11 01:40:00|1293.53|1290.03|1294.67|1291.17|1295.13|1291.63|1291.82|1288.32|0
1646963100000|2022-03-11 01:45:00|1294.9|1291.4|1293.76|1290.26|1296.04|1292.54|1293.3|1289.8|0
1646963400000|2022-03-11 01:50:00|1293.64|1290.14|1292.39|1288.89|1293.99|1290.49|1291.48|1287.98|0
1646963700000|2022-03-11 01:55:00|1292.62|1289.12|1291|1287.5|1292.85|1289.35|1290.89|1287.39|0
1646964000000|2022-03-11 02:00:00|1291.11|1287.61|1294.87|1291.37|1294.87|1291.37|1289.64|1286.14|0
1646964300000|2022-03-11 02:05:00|1294.19|1290.69|1296.58|1293.08|1297.83|1294.33|1293.28|1289.78|0
1646964600000|2022-03-11 02:10:00|1296.47|1292.97|1296.57|1293.07|1297.15|1293.65|1295.78|1292.28|0
1646964900000|2022-03-11 02:15:00|1296.46|1292.96|1295.78|1292.28|1296.69|1293.19|1295.43|1291.93|0
1646965200000|2022-03-11 02:20:00|1296.01|1292.51|1293.27|1289.77|1296.01|1292.51|1293.04|1289.54|0
1646965500000|2022-03-11 02:25:00|1293.04|1289.54|1292.13|1288.63|1293.5|1290|1289.28|1285.78|0
1646965800000|2022-03-11 02:30:00|1292.24|1288.74|1293.04|1289.54|1293.95|1290.45|1290.54|1287.04|0
1646966100000|2022-03-11 02:35:00|1293.15|1289.65|1294.18|1290.68|1294.86|1291.36|1292.81|1289.31|0
1646966400000|2022-03-11 02:40:00|1294.29|1290.79|1293.72|1290.22|1295.88|1292.38|1293.49|1289.99|0
1646966700000|2022-03-11 02:45:00|1293.49|1289.99|1290.99|1287.49|1294.17|1290.67|1290.53|1287.03|0
1646967000000|2022-03-11 02:50:00|1291.1|1287.6|1294.17|1290.67|1294.17|1290.67|1289.62|1286.12|0
1646967300000|2022-03-11 02:55:00|1294.05|1290.55|1291.67|1288.17|1294.17|1290.67|1291.55|1288.05|0
1646967600000|2022-03-11 03:00:00|1292.12|1288.62|1291.44|1287.94|1292.68|1289.18|1290.75|1287.25|0
1646967900000|2022-03-11 03:05:00|1291.55|1288.05|1289.84|1286.34|1291.66|1288.16|1289.84|1286.34|0
1646968200000|2022-03-11 03:10:00|1289.95|1286.45|1287.34|1283.84|1290.3|1286.8|1287.34|1283.84|0
1646968500000|2022-03-11 03:15:00|1287.11|1283.61|1286.42|1282.92|1287.22|1283.72|1283.81|1280.31|0
1646968800000|2022-03-11 03:20:00|1286.65|1283.15|1286.42|1282.92|1287.33|1283.83|1285.51|1282.01|0
1646969100000|2022-03-11 03:25:00|1286.3|1282.8|1286.42|1282.92|1287.79|1284.29|1285.51|1282.01|0
1646969400000|2022-03-11 03:30:00|1284.37|1280.87|1287.21|1283.71|1287.21|1283.71|1282.56|1279.06|0
1646969700000|2022-03-11 03:35:00|1287.44|1283.94|1285.05|1281.55|1288.47|1284.97|1284.48|1280.98|0
1646970000000|2022-03-11 03:40:00|1285.51|1282.01|1287.33|1283.83|1288.46|1284.96|1284.83|1281.33|0
1646970300000|2022-03-11 03:45:00|1287.55|1284.05|1287.78|1284.28|1288.46|1284.96|1285.96|1282.46|0
1646970600000|2022-03-11 03:50:00|1287.32|1283.82|1290.51|1287.01|1290.51|1287.01|1286.87|1283.37|0
1646970900000|2022-03-11 03:55:00|1290.28|1286.78|1291.07|1287.57|1291.42|1287.92|1289.02|1285.52|0
1646971200000|2022-03-11 04:00:00|1291.19|1287.69|1290.73|1287.23|1291.87|1288.37|1290.5|1287|0
1646971500000|2022-03-11 04:05:00|1290.84|1287.34|1291.87|1288.37|1291.87|1288.37|1290.39|1286.89|0
1646971800000|2022-03-11 04:10:00|1292.55|1289.05|1288.45|1284.95|1292.55|1289.05|1287.54|1284.04|0
1646972100000|2022-03-11 04:15:00|1288.22|1284.72|1290.84|1287.34|1291.87|1288.37|1288.22|1284.72|0
1646972400000|2022-03-11 04:20:00|1290.95|1287.45|1292.77|1289.27|1293|1289.5|1290.95|1287.45|0
1646972700000|2022-03-11 04:25:00|1292.32|1288.82|1291.18|1287.68|1292.32|1288.82|1290.72|1287.22|0
1646973000000|2022-03-11 04:30:00|1291.41|1287.91|1290.27|1286.77|1291.86|1288.36|1290.27|1286.77|0
1646973300000|2022-03-11 04:35:00|1290.72|1287.22|1290.49|1286.99|1291.18|1287.68|1289.81|1286.31|0
1646973600000|2022-03-11 04:40:00|1290.26|1286.76|1291.86|1288.36|1291.96|1288.46|1289.81|1286.31|0
1646973900000|2022-03-11 04:45:00|1291.63|1288.13|1290.94|1287.44|1291.96|1288.46|1290.49|1286.99|0
1646974200000|2022-03-11 04:50:00|1291.17|1287.67|1289.58|1286.08|1292.31|1288.81|1289.58|1286.08|0
1646974500000|2022-03-11 04:55:00|1289.68|1286.18|1289|1285.5|1289.68|1286.18|1288.44|1284.94|0
1646974800000|2022-03-11 05:00:00|1288.89|1285.39|1288.21|1284.71|1289.35|1285.85|1286.39|1282.89|0
1646975100000|2022-03-11 05:05:00|1287.98|1284.48|1286.84|1283.34|1287.98|1284.48|1286.16|1282.66|0
1646975400000|2022-03-11 05:10:00|1286.61|1283.11|1287.07|1283.57|1287.29|1283.79|1285.02|1281.52|0
1646975700000|2022-03-11 05:15:00|1286.61|1283.11|1286.61|1283.11|1287.29|1283.79|1285.93|1282.43|0
1646976000000|2022-03-11 05:20:00|1286.72|1283.22|1286.49|1282.99|1287.29|1283.79|1285.47|1281.97|0
1646976300000|2022-03-11 05:25:00|1286.83|1283.33|1288.2|1284.7|1288.65|1285.15|1286.83|1283.33|0
1646976600000|2022-03-11 05:30:00|1288.43|1284.93|1291.72|1288.22|1291.95|1288.45|1287.51|1284.01|0
1646976900000|2022-03-11 05:35:00|1291.84|1288.34|1297.3|1293.8|1297.53|1294.03|1290.7|1287.2|0
1646977200000|2022-03-11 05:40:00|1296.62|1293.12|1295.25|1291.75|1297.53|1294.03|1295.25|1291.75|0
1646977500000|2022-03-11 05:45:00|1295.48|1291.98|1297.53|1294.03|1297.98|1294.48|1295.25|1291.75|0
1646977800000|2022-03-11 05:50:00|1297.75|1294.25|1300.83|1297.33|1301.17|1297.67|1297.07|1293.57|0
1646978100000|2022-03-11 05:55:00|1301.51|1298.01|1302.99|1299.49|1305.39|1301.89|1301.51|1298.01|0
1646978400000|2022-03-11 06:00:00|1302.77|1299.27|1307.21|1304.41|1307.78|1304.63|1300.71|1297.21|0
1646978700000|2022-03-11 06:05:00|1306.98|1304.18|1308.35|1305.55|1310.17|1307.37|1306.52|1303.72|0
1646979000000|2022-03-11 06:10:00|1307.89|1305.09|1308.8|1306|1310.05|1307.25|1307.66|1304.86|0
1646979300000|2022-03-11 06:15:00|1309.03|1306.23|1309.71|1306.91|1311.08|1308.28|1307.89|1305.09|0
1646979600000|2022-03-11 06:20:00|1310.05|1307.25|1308.11|1305.31|1310.4|1307.6|1307.88|1305.08|0
1646979900000|2022-03-11 06:25:00|1308.22|1305.42|1309.94|1307.14|1310.62|1307.82|1308.11|1305.31|0
1646980200000|2022-03-11 06:30:00|1310.05|1307.25|1306.85|1304.05|1310.16|1307.36|1306.74|1303.94|0
1646980500000|2022-03-11 06:35:00|1306.74|1303.94|1307.99|1305.19|1308.34|1305.54|1305.37|1302.57|0
1646980800000|2022-03-11 06:40:00|1307.88|1305.08|1310.5|1307.7|1311.3|1308.5|1307.88|1305.08|0
1646981100000|2022-03-11 06:45:00|1310.62|1307.82|1310.84|1308.04|1311.3|1308.5|1309.13|1306.33|0
1646981400000|2022-03-11 06:50:00|1310.95|1308.15|1310.84|1308.04|1311.07|1308.27|1310.16|1307.36|0
1646981700000|2022-03-11 06:55:00|1311.07|1308.27|1309.81|1307.01|1311.07|1308.27|1308.89|1306.09|0
1646982000000|2022-03-11 07:00:00|1309.93|1307.13|1317.35|1314.55|1318.15|1315.35|1309.93|1307.13|0
1646982300000|2022-03-11 07:05:00|1317.69|1314.89|1322.15|1319.35|1325.24|1322.44|1317.69|1314.89|0
1646982600000|2022-03-11 07:10:00|1322.04|1319.24|1320.66|1317.86|1324.55|1321.75|1320.09|1317.29|0
1646982900000|2022-03-11 07:15:00|1320.54|1317.74|1318.56|1315.76|1321.23|1318.43|1317.88|1315.08|0
1646983200000|2022-03-11 07:20:00|1318.44|1315.64|1313.87|1311.07|1318.44|1315.64|1313.64|1310.84|0
1646983500000|2022-03-11 07:25:00|1313.99|1311.19|1315.81|1313.01|1316.27|1313.47|1313.07|1310.27|0
1646983800000|2022-03-11 07:30:00|1315.7|1312.9|1311.7|1308.9|1315.7|1312.9|1311.01|1308.21|0
1646984100000|2022-03-11 07:35:00|1311.35|1308.55|1309.64|1306.84|1312.16|1309.36|1307.59|1304.79|0
1646984400000|2022-03-11 07:40:00|1309.41|1306.61|1311.81|1309.01|1313.07|1310.27|1309.41|1306.61|0
1646984700000|2022-03-11 07:45:00|1311.47|1308.67|1309.41|1306.61|1315.12|1312.32|1308.61|1305.81|0
1646985000000|2022-03-11 07:50:00|1309.75|1306.95|1309.29|1306.49|1310.66|1307.86|1308.72|1305.92|0
1646985300000|2022-03-11 07:55:00|1309.18|1306.38|1309.86|1307.06|1309.86|1307.06|1305.18|1302.38|0
1646985600000|2022-03-11 08:00:00|1310.66|1307.86|1304.15|1301.35|1311.23|1308.43|1304.15|1301.35|0
1646985900000|2022-03-11 08:05:00|1304.18|1301.78|1304.29|1301.89|1307.49|1305.09|1301.22|1298.82|0
1646986200000|2022-03-11 08:10:00|1304.41|1302.01|1305.78|1303.38|1308.63|1306.23|1304.41|1302.01|0
1646986500000|2022-03-11 08:15:00|1306|1303.6|1295.39|1292.99|1307.03|1304.63|1294.71|1292.31|0
1646986800000|2022-03-11 08:20:00|1295.51|1293.11|1299.26|1296.86|1299.49|1297.09|1293.69|1291.29|0
1646987100000|2022-03-11 08:25:00|1298.93|1296.53|1298.58|1296.18|1302.35|1299.95|1296.42|1294.02|0
1646987400000|2022-03-11 08:30:00|1298.24|1295.84|1296.75|1294.35|1301.89|1299.49|1296.42|1294.02|0
1646987700000|2022-03-11 08:35:00|1297.33|1294.93|1302.77|1300.37|1302.77|1300.37|1296.95|1294.55|0
1646988000000|2022-03-11 08:40:00|1302.54|1300.14|1303.91|1301.51|1305.05|1302.65|1300.26|1297.86|0
1646988300000|2022-03-11 08:45:00|1304.13|1301.73|1310.07|1307.67|1310.07|1307.67|1304.13|1301.73|0
1646988600000|2022-03-11 08:50:00|1310.18|1307.78|1303.22|1300.82|1310.4|1308|1303.1|1300.7|0
1646988900000|2022-03-11 08:55:00|1303.55|1301.15|1304.36|1301.96|1307.1|1304.7|1302.99|1300.59|0
1646989200000|2022-03-11 09:00:00|1304.24|1301.84|1307.09|1304.69|1308.24|1305.84|1304.01|1301.61|0
1646989500000|2022-03-11 09:05:00|1307.2|1304.8|1310.29|1307.89|1313.37|1310.97|1306.86|1304.46|0
1646989800000|2022-03-11 09:10:00|1310.52|1308.12|1315.19|1312.79|1315.54|1313.14|1310.29|1307.89|0
1646990100000|2022-03-11 09:15:00|1314.86|1312.46|1314.17|1311.77|1316|1313.6|1312.91|1310.51|0
1646990400000|2022-03-11 09:20:00|1314.28|1311.88|1316.76|1314.36|1317.94|1315.54|1314.17|1311.77|0
1646990700000|2022-03-11 09:25:00|1316.65|1314.25|1314.59|1312.19|1318.7|1316.3|1314.47|1312.07|0
1646991000000|2022-03-11 09:30:00|1314.82|1312.42|1314.36|1311.96|1316.19|1313.79|1311.85|1309.45|0
1646991300000|2022-03-11 09:35:00|1314.82|1312.42|1312.76|1310.36|1315.27|1312.87|1311.84|1309.44|0
1646991600000|2022-03-11 09:40:00|1312.87|1310.47|1313.21|1310.81|1313.21|1310.81|1310.47|1308.07|0
1646991900000|2022-03-11 09:45:00|1313.44|1311.04|1317.53|1315.13|1317.76|1315.36|1313.44|1311.04|0
1646992200000|2022-03-11 09:50:00|1317.76|1315.36|1319.59|1317.19|1320.96|1318.56|1316.39|1313.99|0
1646992500000|2022-03-11 09:55:00|1319.36|1316.96|1318.44|1316.04|1319.58|1317.18|1318.21|1315.81|0
1646992800000|2022-03-11 10:00:00|1318.67|1316.27|1327.82|1325.42|1327.82|1325.42|1318.67|1316.27|0
1646993100000|2022-03-11 10:05:00|1328.05|1325.65|1325.07|1322.67|1329.2|1326.8|1324.39|1321.99|0
1646993400000|2022-03-11 10:10:00|1324.84|1322.44|1322.32|1319.92|1324.95|1322.55|1322.21|1319.81|0
1646993700000|2022-03-11 10:15:00|1322.43|1320.03|1322.78|1320.38|1324.61|1322.21|1321.87|1319.47|0
1646994000000|2022-03-11 10:20:00|1322.66|1320.26|1323.92|1321.52|1323.92|1321.52|1321.86|1319.46|0
1646994300000|2022-03-11 10:25:00|1323.69|1321.29|1327.24|1324.84|1328.27|1325.87|1323.69|1321.29|0
1646994600000|2022-03-11 10:30:00|1327.13|1324.73|1325.4|1323|1327.58|1325.18|1324.84|1322.44|0
1646994900000|2022-03-11 10:35:00|1325.29|1322.89|1322.54|1320.14|1325.75|1323.35|1321.97|1319.57|0
1646995200000|2022-03-11 10:40:00|1322.43|1320.03|1318.88|1316.48|1322.54|1320.14|1318.88|1316.48|0
1646995500000|2022-03-11 10:45:00|1319.45|1317.05|1322.31|1319.91|1322.31|1319.91|1319.11|1316.71|0
1646995800000|2022-03-11 10:50:00|1322.42|1320.02|1318.42|1316.02|1322.54|1320.14|1317.96|1315.56|0
1646996100000|2022-03-11 10:55:00|1318.65|1316.25|1322.77|1320.37|1324.83|1322.43|1317.84|1315.44|0
1646996400000|2022-03-11 11:00:00|1322.42|1320.02|1322.87|1320.47|1323.68|1321.28|1321.16|1318.76|0
1646996700000|2022-03-11 11:05:00|1322.99|1320.59|1322.42|1320.02|1324.25|1321.85|1320.25|1317.85|0
1646997000000|2022-03-11 11:10:00|1322.53|1320.13|1320.47|1318.07|1323.45|1321.05|1319.67|1317.27|0
1646997300000|2022-03-11 11:15:00|1320.24|1317.84|1319.44|1317.04|1322.07|1319.67|1319.1|1316.7|0
1646997600000|2022-03-11 11:20:00|1319.56|1317.16|1348.44|1346.04|1350.39|1347.99|1316.92|1314.52|0
1646997900000|2022-03-11 11:25:00|1346.26|1343.86|1363.73|1361.33|1376.51|1374.11|1345.8|1343.4|0
1646998200000|2022-03-11 11:30:00|1360.74|1358.34|1362.69|1360.29|1365.57|1363.17|1353.38|1350.98|0
1646998500000|2022-03-11 11:35:00|1364.07|1361.67|1356.48|1354.08|1364.42|1362.02|1353.84|1351.44|0
1646998800000|2022-03-11 11:40:00|1356.37|1353.97|1360.97|1358.57|1366.72|1364.32|1356.14|1353.74|0
1646999100000|2022-03-11 11:45:00|1360.85|1358.45|1360.77|1356.93|1365.45|1363.05|1356.83|1354.43|0
1646999400000|2022-03-11 11:50:00|1360.31|1356.47|1352.6|1348.76|1360.77|1356.93|1349.27|1345.43|0
1646999700000|2022-03-11 11:55:00|1353.06|1349.22|1360.3|1356.46|1360.87|1357.03|1352.6|1348.76|0
1647000000000|2022-03-11 12:00:00|1360.07|1356.23|1358.46|1354.62|1360.07|1356.23|1353.28|1349.44|0
1647000300000|2022-03-11 12:05:00|1358.92|1355.08|1358.69|1354.85|1359.61|1355.77|1354.78|1350.94|0
1647000600000|2022-03-11 12:10:00|1358.23|1354.39|1359.84|1356|1362.37|1358.53|1356.62|1352.78|0
1647000900000|2022-03-11 12:15:00|1358.92|1355.08|1358|1354.16|1360.99|1357.15|1357.08|1353.24|0
1647001200000|2022-03-11 12:20:00|1357.42|1353.58|1359.08|1355.24|1360.92|1357.08|1357.42|1353.58|0
1647001500000|2022-03-11 12:25:00|1359.19|1355.35|1355.23|1351.39|1359.19|1355.35|1352.48|1348.64|0
1647001800000|2022-03-11 12:30:00|1354.77|1350.93|1358.91|1355.07|1358.91|1355.07|1354.77|1350.93|0
1647002100000|2022-03-11 12:35:00|1358.79|1354.95|1360.29|1356.45|1360.29|1356.45|1356.26|1352.42|0
1647002400000|2022-03-11 12:40:00|1360.52|1356.68|1357.76|1353.92|1360.52|1356.68|1356.61|1352.77|0
1647002700000|2022-03-11 12:45:00|1357.99|1354.15|1353.16|1349.32|1358.1|1354.26|1351.78|1347.94|0
1647003000000|2022-03-11 12:50:00|1352.93|1349.09|1348.33|1344.49|1353.49|1349.65|1348.33|1344.49|0
1647003300000|2022-03-11 12:55:00|1348.56|1344.72|1346.83|1342.99|1349.48|1345.64|1343.16|1339.32|0
1647003600000|2022-03-11 13:00:00|1346.6|1342.76|1345.8|1341.96|1349.02|1345.18|1343.96|1340.12|0
1647003900000|2022-03-11 13:05:00|1346.03|1342.19|1348.09|1344.25|1348.78|1344.94|1344.99|1341.15|0
1647004200000|2022-03-11 13:10:00|1347.4|1343.56|1342.58|1338.74|1349.01|1345.17|1340.62|1336.78|0
1647004500000|2022-03-11 13:15:00|1342.69|1338.85|1339.14|1335.3|1344.42|1340.58|1339.14|1335.3|0
1647004800000|2022-03-11 13:20:00|1339.37|1335.53|1342.81|1338.97|1343.5|1339.66|1338.45|1334.61|0
1647005100000|2022-03-11 13:25:00|1343.04|1339.2|1346.48|1342.64|1346.82|1342.98|1342.58|1338.74|0
1647005400000|2022-03-11 13:30:00|1347.17|1343.33|1343.95|1340.11|1348.55|1344.71|1342.8|1338.96|0
1647005700000|2022-03-11 13:35:00|1343.26|1339.42|1345.33|1341.49|1346.7|1342.86|1341.99|1338.15|0
1647006000000|2022-03-11 13:40:00|1344.18|1340.34|1339.59|1335.75|1344.41|1340.57|1339.36|1335.52|0
1647006300000|2022-03-11 13:45:00|1340.04|1336.2|1337.06|1333.22|1342.22|1338.38|1336.83|1332.99|0
1647006600000|2022-03-11 13:50:00|1337.29|1333.45|1340.04|1336.2|1341.19|1337.35|1337.29|1333.45|0
1647006900000|2022-03-11 13:55:00|1340.27|1336.43|1334.86|1331.02|1340.73|1336.89|1334.86|1331.02|0
1647007200000|2022-03-11 14:00:00|1335.43|1331.59|1336.94|1333.1|1339.01|1335.17|1334.07|1330.23|0
1647007500000|2022-03-11 14:05:00|1336.48|1332.64|1333.84|1330|1336.94|1333.1|1333.04|1329.2|0
1647007800000|2022-03-11 14:10:00|1333.96|1330.12|1332.35|1328.51|1334.19|1330.35|1330.97|1327.13|0
1647008100000|2022-03-11 14:15:00|1332.58|1328.74|1334.18|1330.34|1335.1|1331.26|1332.35|1328.51|0
1647008400000|2022-03-11 14:20:00|1334.64|1330.8|1334.18|1330.34|1336.25|1332.41|1331.2|1327.36|0
1647008700000|2022-03-11 14:25:00|1333.72|1329.88|1329.25|1325.41|1333.95|1330.11|1329.25|1325.41|0
1647009000000|2022-03-11 14:30:00|1330.05|1326.21|1330.28|1326.44|1334.64|1330.8|1327.99|1324.15|0
1647009300000|2022-03-11 14:35:00|1330.74|1326.9|1325.01|1321.17|1333.95|1330.11|1324.89|1321.05|0
1647009600000|2022-03-11 14:40:00|1325.12|1321.28|1325.75|1323.35|1328.27|1325.87|1319.74|1315.9|0
1647009900000|2022-03-11 14:45:00|1325.63|1323.23|1328.5|1326.1|1331.48|1329.08|1325.63|1323.23|0
1647010200000|2022-03-11 14:50:00|1326.9|1324.5|1320.71|1318.31|1331.71|1329.31|1320.48|1318.08|0
1647010500000|2022-03-11 14:55:00|1320.48|1318.08|1319.11|1316.71|1321.51|1319.11|1314.53|1312.13|0
1647010800000|2022-03-11 15:00:00|1316.01|1313.61|1304.81|1302.41|1317.84|1315.44|1303.11|1300.71|0
1647011100000|2022-03-11 15:05:00|1305.16|1302.76|1299.45|1297.05|1309.96|1307.56|1298.77|1296.37|0
1647011400000|2022-03-11 15:10:00|1300.37|1297.97|1305.61|1303.21|1309.5|1307.1|1300.37|1297.97|0
1647011700000|2022-03-11 15:15:00|1305.72|1303.32|1304.47|1302.07|1307.9|1305.5|1301.96|1299.56|0
1647012000000|2022-03-11 15:20:00|1304.7|1302.3|1303.1|1300.7|1305.49|1303.09|1298.76|1296.36|0
1647012300000|2022-03-11 15:25:00|1303.56|1301.16|1306.29|1303.89|1311.55|1309.15|1303.1|1300.7|0
1647012600000|2022-03-11 15:30:00|1306.07|1303.67|1300.13|1297.73|1307.66|1305.26|1299.44|1297.04|0
1647012900000|2022-03-11 15:35:00|1300.24|1297.84|1307.09|1304.69|1307.66|1305.26|1300.13|1297.73|0
1647013200000|2022-03-11 15:40:00|1307.2|1304.8|1308.35|1305.95|1314.06|1311.66|1306.4|1304|0
1647013500000|2022-03-11 15:45:00|1307.89|1305.49|1309.04|1306.64|1311.32|1308.92|1306.29|1303.89|0
1647013800000|2022-03-11 15:50:00|1309.72|1307.32|1313.15|1310.75|1316.58|1314.18|1309.49|1307.09|0
1647014100000|2022-03-11 15:55:00|1313.38|1310.98|1317.5|1315.1|1318.18|1315.78|1311.55|1309.15|0
1647014400000|2022-03-11 16:00:00|1317.72|1315.32|1311.55|1309.15|1317.72|1315.32|1311.32|1308.92|0
1647014700000|2022-03-11 16:05:00|1311.88|1309.48|1306.51|1304.11|1312.46|1310.06|1304.8|1302.4|0
1647015000000|2022-03-11 16:10:00|1306.97|1304.57|1301.82|1299.42|1308.11|1305.71|1300.8|1298.4|0
1647015300000|2022-03-11 16:15:00|1302.4|1300|1305.6|1303.2|1306.39|1303.99|1300.8|1298.4|0
1647015600000|2022-03-11 16:20:00|1305.82|1303.42|1305.82|1303.42|1309.71|1307.31|1303.77|1301.37|0
1647015900000|2022-03-11 16:25:00|1305.59|1303.19|1301.48|1299.08|1305.82|1303.42|1300.34|1297.94|0
1647016200000|2022-03-11 16:30:00|1301.02|1298.62|1292.01|1289.61|1301.59|1299.19|1291.9|1289.5|0
1647016500000|2022-03-11 16:35:00|1292.35|1289.95|1296.1|1293.7|1296.1|1293.7|1291.67|1289.27|0
1647016800000|2022-03-11 16:40:00|1295.64|1293.24|1294.5|1292.1|1296.44|1294.04|1287.2|1284.8|0
1647017100000|2022-03-11 16:45:00|1294.27|1291.87|1295.18|1292.78|1297.93|1295.53|1291.53|1289.13|0
1647017400000|2022-03-11 16:50:00|1294.5|1292.1|1292.44|1290.04|1295.18|1292.78|1289.47|1287.07|0
1647017700000|2022-03-11 16:55:00|1294.27|1291.87|1292.09|1289.69|1294.95|1292.55|1289.7|1287.3|0
1647018000000|2022-03-11 17:00:00|1292.21|1289.81|1291.75|1289.35|1292.44|1290.04|1285.14|1282.74|0
1647018300000|2022-03-11 17:05:00|1292.21|1289.81|1285.13|1282.73|1294.72|1292.32|1284.68|1282.28|0
1647018600000|2022-03-11 17:10:00|1285.47|1283.07|1286.96|1284.56|1290.84|1288.44|1285.47|1283.07|0
1647018900000|2022-03-11 17:15:00|1287.41|1285.01|1294.72|1292.32|1294.72|1292.32|1286.73|1284.33|0
1647019200000|2022-03-11 17:20:00|1294.94|1292.54|1290.83|1288.43|1296.31|1293.91|1289.69|1287.29|0
1647019500000|2022-03-11 17:25:00|1290.94|1288.54|1283.87|1281.47|1291.06|1288.66|1283.76|1281.36|0
1647019800000|2022-03-11 17:30:00|1284.1|1281.7|1285.81|1283.41|1287.18|1284.78|1283.53|1281.13|0
1647020100000|2022-03-11 17:35:00|1285.13|1282.73|1280.79|1278.39|1285.35|1282.95|1280.11|1277.71|0
1647020400000|2022-03-11 17:40:00|1281.02|1278.62|1286.49|1284.09|1286.49|1284.09|1280.56|1278.16|0
1647020700000|2022-03-11 17:45:00|1286.37|1283.97|1285|1282.6|1288.31|1285.91|1285|1282.6|0
1647021000000|2022-03-11 17:50:00|1285.12|1282.72|1287.74|1285.34|1288.31|1285.91|1285.12|1282.72|0
1647021300000|2022-03-11 17:55:00|1287.63|1285.23|1288.99|1286.59|1291.73|1289.33|1287.51|1285.11|0
1647021600000|2022-03-11 18:00:00|1289.22|1286.82|1292.42|1290.02|1293.21|1290.81|1286.71|1284.31|0
1647021900000|2022-03-11 18:05:00|1292.19|1289.79|1290.59|1288.19|1295.95|1293.55|1289.9|1287.5|0
1647022200000|2022-03-11 18:10:00|1290.82|1288.42|1289.45|1287.05|1292.19|1289.79|1288.76|1286.36|0
1647022500000|2022-03-11 18:15:00|1289.67|1287.27|1295.15|1292.75|1295.15|1292.75|1289.67|1287.27|0
1647022800000|2022-03-11 18:20:00|1295.38|1292.98|1298.58|1296.18|1298.8|1296.4|1294.69|1292.29|0
1647023100000|2022-03-11 18:25:00|1298.46|1296.06|1298.12|1295.72|1299.95|1297.55|1296.98|1294.58|0
1647023400000|2022-03-11 18:30:00|1297.89|1295.49|1296.74|1294.34|1299.26|1296.86|1295.83|1293.43|0
1647023700000|2022-03-11 18:35:00|1296.52|1294.12|1294.23|1291.83|1299.03|1296.63|1294.23|1291.83|0
1647024000000|2022-03-11 18:40:00|1294.69|1292.29|1297.66|1295.26|1297.66|1295.26|1294.23|1291.83|0
1647024300000|2022-03-11 18:45:00|1297.43|1295.03|1300.62|1298.22|1300.62|1298.22|1297.43|1295.03|0
1647024600000|2022-03-11 18:50:00|1301.54|1299.14|1289.66|1287.26|1302.45|1300.05|1289.66|1287.26|0
1647024900000|2022-03-11 18:55:00|1289.43|1287.03|1286.24|1283.84|1292.17|1289.77|1286.01|1283.61|0
1647025200000|2022-03-11 19:00:00|1284.18|1281.78|1288.74|1286.34|1288.97|1286.57|1283.73|1281.33|0
1647025500000|2022-03-11 19:05:00|1289.2|1286.8|1286.92|1284.52|1290.11|1287.71|1286.92|1284.52|0
1647025800000|2022-03-11 19:10:00|1287.6|1285.2|1287.37|1284.97|1289.2|1286.8|1285.09|1282.69|0
1647026100000|2022-03-11 19:15:00|1288.28|1285.88|1284.86|1282.46|1291.02|1288.62|1284.86|1282.46|0
1647026400000|2022-03-11 19:20:00|1284.18|1281.78|1287.6|1285.2|1288.28|1285.88|1283.95|1281.55|0
1647026700000|2022-03-11 19:25:00|1287.82|1285.42|1295.36|1292.96|1296.04|1293.64|1286.45|1284.05|0
1647027000000|2022-03-11 19:30:00|1294.9|1292.5|1291.58|1289.18|1295.81|1293.41|1291.12|1288.72|0
1647027300000|2022-03-11 19:35:00|1291.47|1289.07|1291.24|1288.84|1292.84|1290.44|1288.84|1286.44|0
1647027600000|2022-03-11 19:40:00|1291.7|1289.3|1284.85|1282.45|1291.7|1289.3|1284.4|1282|0
1647027900000|2022-03-11 19:45:00|1284.62|1282.22|1285.99|1283.59|1286.22|1283.82|1282|1279.6|0
1647028200000|2022-03-11 19:50:00|1285.64|1283.24|1280.29|1277.89|1285.64|1283.24|1276.64|1274.24|0
1647028500000|2022-03-11 19:55:00|1280.52|1278.12|1280.07|1277.67|1282.12|1279.72|1278.36|1275.96|0
1647028800000|2022-03-11 20:00:00|1280.3|1277.9|1278.24|1275.84|1281.21|1278.81|1277.11|1274.71|0
1647029100000|2022-03-11 20:05:00|1278.47|1276.07|1275.51|1273.11|1280.75|1278.35|1274.14|1271.74|0
1647029400000|2022-03-11 20:10:00|1275.05|1272.65|1274.14|1271.74|1278.01|1275.61|1273|1270.6|0
1647029700000|2022-03-11 20:15:00|1273.69|1271.29|1277.1|1274.7|1278.01|1275.61|1273.46|1271.06|0
1647030000000|2022-03-11 20:20:00|1276.42|1274.02|1274.47|1272.07|1278.47|1276.07|1274.47|1272.07|0
1647030300000|2022-03-11 20:25:00|1273.45|1271.05|1270.27|1267.87|1275.96|1273.56|1270.27|1267.87|0
1647030600000|2022-03-11 20:30:00|1268.67|1266.27|1266.31|1263.91|1271.53|1269.13|1266.31|1263.91|0
1647030900000|2022-03-11 20:35:00|1266.77|1264.37|1267.9|1265.5|1271.75|1269.35|1266.54|1264.14|0
1647031200000|2022-03-11 20:40:00|1267.44|1265.04|1266.08|1263.68|1270.27|1267.87|1264.6|1262.2|0
1647031500000|2022-03-11 20:45:00|1267.55|1265.15|1263.36|1260.96|1267.55|1265.15|1262.68|1260.28|0
1647031800000|2022-03-11 20:50:00|1262.11|1259.71|1259.1|1256.7|1266.8|1264.4|1258.88|1256.48|0
1647032100000|2022-03-11 20:55:00|1261.36|1258.96|1256.39|1253.99|1264.19|1261.79|1252.09|1249.69|0
1647032400000|2022-03-11 21:00:00|1255.59|1253.19|1259.1|1256.7|1259.78|1257.38|1255.03|1252.63|0
1647032700000|2022-03-11 21:05:00|1259.32|1256.92|1258.87|1256.47|1259.78|1257.38|1257.97|1255.57|0
1647033000000|2022-03-11 21:10:00|1258.53|1256.13|1258.87|1256.47|1259.32|1256.92|1257.96|1255.56|0
1647244800000|2022-03-14 08:00:00|1274.22|1271.82|1274.45|1272.05|1279|1276.6|1274.11|1271.71|0
1647245100000|2022-03-14 08:05:00|1275.59|1273.19|1286.62|1284.22|1287.3|1284.9|1273.88|1271.48|0
1647245400000|2022-03-14 08:10:00|1286.16|1283.76|1283.32|1280.92|1289.8|1287.4|1282.86|1280.46|0
1647245700000|2022-03-14 08:15:00|1282.41|1280.01|1278.87|1276.47|1283.77|1281.37|1278.77|1276.37|0
1647246000000|2022-03-14 08:20:00|1279.22|1276.82|1281.37|1278.97|1283.09|1280.69|1278.31|1275.91|0
1647246300000|2022-03-14 08:25:00|1281.27|1278.87|1274.44|1272.04|1281.6|1279.2|1273.42|1271.02|0
1647246600000|2022-03-14 08:30:00|1274.21|1271.81|1273.3|1270.9|1274.21|1271.81|1270.35|1267.95|0
1647246900000|2022-03-14 08:35:00|1273.41|1271.01|1273.61|1271.21|1277.24|1274.84|1272.85|1270.45|0
1647247200000|2022-03-14 08:40:00|1273.95|1271.55|1274.4|1272|1275.88|1273.48|1272.7|1270.3|0
1647247500000|2022-03-14 08:45:00|1274.06|1271.66|1279.28|1276.88|1279.28|1276.88|1274.06|1271.66|0
1647247800000|2022-03-14 08:50:00|1279.62|1277.22|1274.97|1272.57|1282.57|1280.17|1272.81|1270.41|0
1647248100000|2022-03-14 08:55:00|1274.74|1272.34|1277.8|1275.4|1279.62|1277.22|1273.94|1271.54|0
1647248400000|2022-03-14 09:00:00|1278.03|1275.63|1283.93|1281.53|1284.39|1281.99|1277.24|1274.84|0
1647248700000|2022-03-14 09:05:00|1284.28|1281.88|1284.5|1282.1|1284.84|1282.44|1282.11|1279.71|0
1647249000000|2022-03-14 09:10:00|1284.84|1282.44|1283.59|1281.19|1288.48|1286.08|1282.79|1280.39|0
1647249300000|2022-03-14 09:15:00|1283.82|1281.42|1283.36|1280.96|1284.84|1282.44|1281.09|1278.69|0
1647249600000|2022-03-14 09:20:00|1283.59|1281.19|1280.18|1277.78|1286.78|1284.38|1280.18|1277.78|0
1647249900000|2022-03-14 09:25:00|1280.29|1277.89|1277.79|1275.39|1281.65|1279.25|1275.41|1273.01|0
1647250200000|2022-03-14 09:30:00|1277.91|1275.51|1280.29|1277.89|1281.65|1279.25|1276.77|1274.37|0
1647250500000|2022-03-14 09:35:00|1280.86|1278.46|1285.29|1282.89|1285.51|1283.11|1278.01|1275.61|0
1647250800000|2022-03-14 09:40:00|1286.09|1283.69|1289.27|1286.87|1293.6|1291.2|1284.27|1281.87|0
1647251100000|2022-03-14 09:45:00|1289.38|1286.98|1292.68|1290.28|1294.16|1291.76|1287.33|1284.93|0
1647251400000|2022-03-14 09:50:00|1292.91|1290.51|1297.01|1294.61|1297.57|1295.17|1290.86|1288.46|0
1647251700000|2022-03-14 09:55:00|1296.33|1293.93|1296.2|1293.8|1301.11|1298.71|1295.41|1293.01|0
1647252000000|2022-03-14 10:00:00|1296.66|1294.26|1294.35|1291.95|1297.34|1294.94|1293.82|1291.42|0
1647252300000|2022-03-14 10:05:00|1294.92|1292.52|1289.91|1287.51|1294.92|1292.52|1289.56|1287.16|0
1647252600000|2022-03-14 10:10:00|1289.68|1287.28|1289.23|1286.83|1290.02|1287.62|1285.36|1282.96|0
1647252900000|2022-03-14 10:15:00|1289.11|1286.71|1289.33|1286.93|1291.05|1288.65|1288.31|1285.91|0
1647253200000|2022-03-14 10:20:00|1289.45|1287.05|1288.54|1286.14|1289.68|1287.28|1286.37|1283.97|0
1647253500000|2022-03-14 10:25:00|1288.65|1286.25|1288.54|1286.14|1290.13|1287.73|1286.6|1284.2|0
1647253800000|2022-03-14 10:30:00|1288.76|1286.36|1292.41|1290.01|1293.88|1291.48|1288.65|1286.25|0
1647254100000|2022-03-14 10:35:00|1292.29|1289.89|1288.42|1286.02|1292.29|1289.89|1287.85|1285.45|0
1647254400000|2022-03-14 10:40:00|1288.41|1286.01|1284.21|1281.81|1288.41|1286.01|1283.18|1280.78|0
1647254700000|2022-03-14 10:45:00|1284.43|1282.03|1284.89|1282.49|1286.82|1284.42|1283.52|1281.12|0
1647255000000|2022-03-14 10:50:00|1285|1282.6|1288.66|1286.26|1288.66|1286.26|1283.86|1281.46|0
1647255300000|2022-03-14 10:55:00|1288.43|1286.03|1292.07|1289.67|1292.07|1289.67|1287.29|1284.89|0
1647255600000|2022-03-14 11:00:00|1291.72|1289.32|1284.89|1282.49|1291.95|1289.55|1284.89|1282.49|0
1647255900000|2022-03-14 11:05:00|1285.01|1282.61|1281.37|1278.97|1286.71|1284.31|1280.92|1278.52|0
1647256200000|2022-03-14 11:10:00|1281.14|1278.74|1283.87|1281.47|1285.12|1282.72|1280.69|1278.29|0
1647256500000|2022-03-14 11:15:00|1283.98|1281.58|1285.46|1283.06|1285.8|1283.4|1282.05|1279.65|0
1647256800000|2022-03-14 11:20:00|1285.34|1282.94|1284.2|1281.8|1286.6|1284.2|1283.41|1281.01|0
1647257100000|2022-03-14 11:25:00|1284.32|1281.92|1272.73|1270.33|1284.55|1282.15|1270.23|1267.83|0
1647257400000|2022-03-14 11:30:00|1273.18|1270.78|1270.23|1267.83|1274.88|1272.48|1270.01|1267.61|0
1647257700000|2022-03-14 11:35:00|1270.46|1268.06|1270.68|1268.28|1275.45|1273.05|1269.78|1267.38|0
1647258000000|2022-03-14 11:40:00|1271.02|1268.62|1268.98|1266.58|1274.2|1271.8|1268.87|1266.47|0
1647258300000|2022-03-14 11:45:00|1268.87|1266.47|1266.71|1264.31|1270|1267.6|1261.27|1258.87|0
1647258600000|2022-03-14 11:50:00|1266.03|1263.63|1263.11|1260.71|1267.39|1264.99|1261.95|1259.55|0
1647258900000|2022-03-14 11:55:00|1262.77|1260.37|1262.54|1260.14|1267.19|1264.79|1261.41|1259.01|0
1647259200000|2022-03-14 12:00:00|1262.2|1259.8|1267.64|1265.24|1268.32|1265.92|1259.94|1257.54|0
1647259500000|2022-03-14 12:05:00|1267.75|1265.35|1268.77|1266.37|1270.36|1267.96|1266.73|1264.33|0
1647259800000|2022-03-14 12:10:00|1268.55|1266.15|1267.75|1265.35|1268.77|1266.37|1266.05|1263.65|0
1647260100000|2022-03-14 12:15:00|1267.52|1265.12|1264.46|1262.06|1270.81|1268.41|1264.01|1261.61|0
1647260400000|2022-03-14 12:20:00|1264.34|1261.94|1261.97|1259.57|1265.14|1262.74|1261.29|1258.89|0
1647260700000|2022-03-14 12:25:00|1262.19|1259.79|1263.66|1261.26|1265.14|1262.74|1262.19|1259.79|0
1647261000000|2022-03-14 12:30:00|1264.11|1261.71|1267.18|1264.78|1267.51|1265.11|1263.1|1260.7|0
1647261300000|2022-03-14 12:35:00|1267.4|1265|1266.27|1263.87|1267.4|1265|1262.98|1260.58|0
1647261600000|2022-03-14 12:40:00|1266.49|1264.09|1269.21|1266.81|1269.9|1267.5|1266.27|1263.87|0
1647261900000|2022-03-14 12:45:00|1269.1|1266.7|1265.58|1263.18|1270.58|1268.18|1265.58|1263.18|0
1647262200000|2022-03-14 12:50:00|1265.69|1263.29|1266.04|1263.64|1270.8|1268.4|1262.52|1260.12|0
1647262500000|2022-03-14 12:55:00|1266.26|1263.86|1275.34|1272.94|1276.36|1273.96|1263.88|1261.48|0
1647262800000|2022-03-14 13:00:00|1275.22|1272.82|1273.18|1270.78|1275.22|1272.82|1273.18|1270.78|0
1647263100000|2022-03-14 13:05:00|1270.11|1267.71|1270.34|1267.94|1270.68|1268.28|1268.53|1266.13|0
1647263400000|2022-03-14 13:10:00|1270.57|1268.17|1272.47|1270.07|1273.38|1270.98|1268.75|1266.35|0
1647263700000|2022-03-14 13:15:00|1272.24|1269.84|1272.01|1269.61|1274.74|1272.34|1270.43|1268.03|0
1647264000000|2022-03-14 13:20:00|1272.24|1269.84|1267.93|1265.53|1273.15|1270.75|1267.93|1265.53|0
1647264300000|2022-03-14 13:25:00|1268.04|1265.64|1264.29|1261.89|1268.15|1265.75|1264.29|1261.89|0
1647264600000|2022-03-14 13:30:00|1263.61|1261.21|1259.19|1256.79|1273.6|1271.2|1259.19|1256.79|0
1647264900000|2022-03-14 13:35:00|1259.08|1256.68|1254.43|1252.03|1262.48|1260.08|1250.25|1247.85|0
1647265200000|2022-03-14 13:40:00|1253.64|1251.24|1268.15|1265.75|1269.28|1266.88|1247.99|1245.59|0
1647265500000|2022-03-14 13:45:00|1268.71|1266.31|1266.1|1263.7|1271.55|1269.15|1263.61|1261.21|0
1647265800000|2022-03-14 13:50:00|1265.88|1263.48|1266.33|1263.93|1270.64|1268.24|1265.42|1263.02|0
1647266100000|2022-03-14 13:55:00|1266.78|1264.38|1267.46|1265.06|1271.55|1269.15|1261.79|1259.39|0
1647266400000|2022-03-14 14:00:00|1267.17|1265.57|1265.24|1263.64|1273.64|1272.04|1261.16|1259.56|0
1647266700000|2022-03-14 14:05:00|1264.56|1262.96|1276.37|1274.77|1276.59|1274.99|1263.43|1261.83|0
1647267000000|2022-03-14 14:10:00|1276.59|1274.99|1283.07|1281.47|1284.55|1282.95|1275.23|1273.63|0
1647267300000|2022-03-14 14:15:00|1282.27|1280.67|1278.61|1277.01|1284.63|1283.03|1278.61|1277.01|0
1647267600000|2022-03-14 14:20:00|1279.06|1277.46|1282.93|1281.33|1283.26|1281.66|1277.92|1276.32|0
1647267900000|2022-03-14 14:25:00|1283.61|1282.01|1279.97|1278.37|1286.34|1284.74|1279.74|1278.14|0
1647268200000|2022-03-14 14:30:00|1280.19|1278.59|1277.24|1275.64|1280.42|1278.82|1273.83|1272.23|0
1647268500000|2022-03-14 14:35:00|1277.92|1276.32|1280.98|1279.38|1284.52|1282.92|1277.69|1276.09|0
1647268800000|2022-03-14 14:40:00|1282.47|1280.87|1280.64|1279.04|1285.43|1283.83|1279.74|1278.14|0
1647269100000|2022-03-14 14:45:00|1279.96|1278.36|1282.69|1281.09|1285.53|1283.93|1279.51|1277.91|0
1647269400000|2022-03-14 14:50:00|1283.15|1281.55|1290.54|1288.94|1292.71|1291.11|1280.75|1279.15|0
1647269700000|2022-03-14 14:55:00|1291.23|1289.63|1294.08|1292.48|1294.08|1292.48|1288.15|1286.55|0
1647270000000|2022-03-14 15:00:00|1295.45|1293.85|1291.34|1289.74|1295.45|1293.85|1289.29|1287.69|0
1647270300000|2022-03-14 15:05:00|1292.02|1290.42|1287.46|1285.86|1293.62|1292.02|1287.01|1285.41|0
1647270600000|2022-03-14 15:10:00|1287.92|1286.32|1283.43|1281.83|1288.83|1287.23|1282.45|1280.85|0
1647270900000|2022-03-14 15:15:00|1283.21|1281.61|1283.89|1282.29|1286.05|1284.45|1282.98|1281.38|0
1647271200000|2022-03-14 15:20:00|1283.43|1281.83|1277.97|1276.37|1283.43|1281.83|1277.06|1275.46|0
1647271500000|2022-03-14 15:25:00|1277.74|1276.14|1275.47|1273.87|1278.88|1277.28|1274.1|1272.5|0
1647271800000|2022-03-14 15:30:00|1275.92|1274.32|1275.24|1273.64|1276.83|1275.23|1273.19|1271.59|0
1647272100000|2022-03-14 15:35:00|1275.92|1274.32|1270.01|1268.41|1275.92|1274.32|1268.65|1267.05|0
1647272400000|2022-03-14 15:40:00|1269.78|1268.18|1261.84|1260.24|1270.24|1268.64|1259.34|1257.74|0
1647272700000|2022-03-14 15:45:00|1261.61|1260.01|1255.94|1254.34|1262.17|1260.57|1255.72|1254.12|0
1647273000000|2022-03-14 15:50:00|1256.05|1254.45|1259.51|1257.91|1260.64|1259.04|1255.04|1253.44|0
1647273300000|2022-03-14 15:55:00|1259.28|1257.68|1259.55|1257.95|1260|1258.4|1255.88|1254.28|0
1647273600000|2022-03-14 16:00:00|1258.87|1257.27|1251.39|1249.79|1258.87|1257.27|1251.16|1249.56|0
1647273900000|2022-03-14 16:05:00|1251.27|1249.67|1249.13|1247.53|1255.01|1253.41|1247.77|1246.17|0
1647274200000|2022-03-14 16:10:00|1248.22|1246.62|1246.41|1244.81|1250.94|1249.34|1244.6|1243|0
1647274500000|2022-03-14 16:15:00|1245.96|1244.36|1252.29|1250.69|1252.97|1251.37|1245.95|1244.35|0
1647274800000|2022-03-14 16:20:00|1252.52|1250.92|1252.52|1250.92|1253.65|1252.05|1247.99|1246.39|0
1647275100000|2022-03-14 16:25:00|1252.17|1250.57|1253.19|1251.59|1253.65|1252.05|1249.8|1248.2|0
1647275400000|2022-03-14 16:30:00|1252.29|1250.69|1251.61|1250.01|1255.91|1254.31|1250.47|1248.87|0
1647275700000|2022-03-14 16:35:00|1251.83|1250.23|1252.28|1250.68|1255|1253.4|1247.53|1245.93|0
1647276000000|2022-03-14 16:40:00|1251.6|1250|1250.47|1248.87|1255.91|1254.31|1249.34|1247.74|0
1647276300000|2022-03-14 16:45:00|1250.02|1248.42|1245.04|1243.44|1250.02|1248.42|1243|1241.4|0
1647276600000|2022-03-14 16:50:00|1245.72|1244.12|1236.45|1234.85|1246.73|1245.13|1236.45|1234.85|0
1647276900000|2022-03-14 16:55:00|1236.22|1234.62|1235.32|1233.72|1240.85|1239.25|1235.32|1233.72|0
1647277200000|2022-03-14 17:00:00|1235.99|1234.39|1231.93|1230.33|1237.12|1235.52|1231.7|1230.1|0
1647277500000|2022-03-14 17:05:00|1232.15|1230.55|1231.48|1229.88|1236.89|1235.29|1231.25|1229.65|0
1647277800000|2022-03-14 17:10:00|1232.15|1230.55|1234.9|1233.3|1235.35|1233.75|1230.1|1228.5|0
1647278100000|2022-03-14 17:15:00|1235.13|1233.53|1237.61|1236.01|1237.94|1236.34|1233.55|1231.95|0
1647278400000|2022-03-14 17:20:00|1236.71|1235.11|1237.16|1235.56|1238.06|1236.46|1232.64|1231.04|0
1647278700000|2022-03-14 17:25:00|1237.72|1236.12|1232.19|1230.59|1237.83|1236.23|1231.29|1229.69|0
1647279000000|2022-03-14 17:30:00|1234|1232.4|1229.03|1227.43|1234|1232.4|1224.3|1222.7|0
1647279300000|2022-03-14 17:35:00|1228.81|1227.21|1223.4|1221.8|1228.81|1227.21|1221.82|1220.22|0
1647279600000|2022-03-14 17:40:00|1223.85|1222.25|1224.75|1223.15|1226.78|1225.18|1221.15|1219.55|0
1647279900000|2022-03-14 17:45:00|1224.52|1222.92|1221.59|1219.99|1228.35|1226.75|1220.69|1219.09|0
1647280200000|2022-03-14 17:50:00|1222.72|1221.12|1229.02|1227.42|1231.5|1229.9|1222.72|1221.12|0
1647280500000|2022-03-14 17:55:00|1228.35|1226.75|1225.64|1224.04|1232.86|1231.26|1225.19|1223.59|0
1647280800000|2022-03-14 18:00:00|1225.19|1223.59|1224.74|1223.14|1226.09|1224.49|1223.39|1221.79|0
1647281100000|2022-03-14 18:05:00|1224.51|1222.91|1227.89|1226.29|1230.15|1228.55|1224.51|1222.91|0
1647281400000|2022-03-14 18:10:00|1228.12|1226.52|1227.55|1225.95|1229.47|1227.87|1224.96|1223.36|0
1647281700000|2022-03-14 18:15:00|1227.44|1225.84|1222.81|1221.21|1227.66|1226.06|1222.03|1220.43|0
1647282000000|2022-03-14 18:20:00|1223.61|1222.01|1219.78|1218.18|1224.51|1222.91|1218.2|1216.6|0
1647282300000|2022-03-14 18:25:00|1220|1218.4|1218.2|1216.6|1222.03|1220.43|1217.75|1216.15|0
1647282600000|2022-03-14 18:30:00|1218.43|1216.83|1224.05|1222.45|1224.05|1222.45|1217.63|1216.03|0
1647282900000|2022-03-14 18:35:00|1223.83|1222.23|1226.08|1224.48|1228.78|1227.18|1223.83|1222.23|0
1647283200000|2022-03-14 18:40:00|1226.98|1225.38|1223.37|1221.77|1227.09|1225.49|1221.57|1219.97|0
1647283500000|2022-03-14 18:45:00|1223.82|1222.22|1221.12|1219.52|1224.05|1222.45|1220.44|1218.84|0
1647283800000|2022-03-14 18:50:00|1221.34|1219.74|1227.98|1226.38|1227.98|1226.38|1219.54|1217.94|0
1647284100000|2022-03-14 18:55:00|1228.1|1226.5|1229.22|1227.62|1230.69|1229.09|1225.73|1224.13|0
1647284400000|2022-03-14 19:00:00|1228.77|1227.17|1233.73|1232.13|1236.44|1234.84|1226.97|1225.37|0
1647284700000|2022-03-14 19:05:00|1232.61|1231.01|1226.85|1225.25|1232.83|1231.23|1225.17|1223.57|0
1647285000000|2022-03-14 19:10:00|1226.97|1225.37|1234.24|1232.64|1234.92|1233.32|1226.29|1224.69|0
1647285300000|2022-03-14 19:15:00|1234.02|1232.42|1232.21|1230.61|1239.43|1237.83|1230.86|1229.26|0
1647285600000|2022-03-14 19:20:00|1232.09|1230.49|1236.27|1234.67|1236.6|1235|1230.18|1228.58|0
1647285900000|2022-03-14 19:25:00|1235.59|1233.99|1230.63|1229.03|1235.82|1234.22|1229.96|1228.36|0
1647286200000|2022-03-14 19:30:00|1230.86|1229.26|1222.75|1221.15|1230.86|1229.26|1220.05|1218.45|0
1647286500000|2022-03-14 19:35:00|1222.97|1221.37|1225.9|1224.3|1226.68|1225.08|1220.15|1218.55|0
1647286800000|2022-03-14 19:40:00|1225.22|1223.62|1229.61|1228.01|1229.61|1228.01|1223.64|1222.04|0
1647287100000|2022-03-14 19:45:00|1231.75|1230.15|1229.05|1227.45|1234.91|1233.31|1226.34|1224.74|0
1647287400000|2022-03-14 19:50:00|1225.89|1224.29|1224.54|1222.94|1228.7|1227.1|1222.17|1220.57|0
1647287700000|2022-03-14 19:55:00|1226.34|1224.74|1227.09|1225.49|1231.3|1229.7|1225.21|1223.61|0
1647288000000|2022-03-14 20:00:00|1228.9|1227.3|1232.73|1231.13|1235.43|1233.83|1227.77|1226.17|0
1647288300000|2022-03-14 20:05:00|1233.18|1231.58|1237.24|1235.64|1237.46|1235.86|1233.18|1231.58|0
1647288600000|2022-03-14 20:10:00|1237.46|1235.86|1235.65|1234.05|1238.14|1236.54|1235.65|1234.05|0
1647288900000|2022-03-14 20:15:00|1235.85|1233.85|1235.96|1233.96|1236.64|1234.64|1234.95|1232.95|0
1647289200000|2022-03-14 20:20:00|1235.85|1233.85|1234.83|1232.83|1236.3|1234.3|1234.72|1232.72|0
1647289500000|2022-03-14 20:25:00|1234.95|1232.95|1233.82|1231.82|1235.28|1233.28|1233.7|1231.7|0
1647289800000|2022-03-14 20:30:00|1233.59|1231.59|1234.27|1232.27|1235.17|1233.17|1233.37|1231.37|0
1647290100000|2022-03-14 20:35:00|1234.04|1232.04|1234.27|1232.27|1234.49|1232.49|1233.59|1231.59|0
1647290400000|2022-03-14 20:40:00|1234.15|1232.15|1233.81|1231.81|1235.39|1233.39|1233.14|1231.14|0
1647290700000|2022-03-14 20:45:00|1233.47|1231.47|1232.91|1230.91|1234.71|1232.71|1232.91|1230.91|0
1647291000000|2022-03-14 20:50:00|1233.13|1231.13|1233.36|1231.36|1233.58|1231.58|1232.68|1230.68|0
1647291300000|2022-03-14 20:55:00|1233.24|1231.24|1234.82|1232.82|1235.49|1233.49|1233.01|1231.01|0
1647291600000|2022-03-14 21:00:00|1234.72|1232.72|1234.84|1232.84|1234.84|1232.84|1234.26|1232.26|0
1647291900000|2022-03-14 21:05:00|1234.72|1232.72|1234.88|1232.88|1234.88|1232.88|1234.54|1232.54|0
1647292200000|2022-03-14 21:10:00|1234.54|1232.54|1234.52|1232.52|1234.54|1232.54|1234.52|1232.52|0
1647292500000|2022-03-14 21:15:00|1234.49|1232.49|1234.32|1232.32|1234.49|1232.49|1234.32|1232.32|0
1647292800000|2022-03-14 21:20:00|1233.89|1231.89|1233.33|1231.33|1233.96|1231.96|1232.41|1230.41|0
1647293100000|2022-03-14 21:25:00|1233.2|1231.2|1232.78|1230.78|1233.23|1231.23|1232.61|1230.61|0
1647293400000|2022-03-14 21:30:00|1233|1231|1233.06|1231.06|1233.36|1231.36|1232.97|1230.97|0
1647293700000|2022-03-14 21:35:00|1232.84|1230.84|1233|1231|1233.1|1231.1|1232.84|1230.84|0
1647294000000|2022-03-14 21:40:00|1232.9|1230.9|1233.42|1231.42|1233.85|1231.85|1232.9|1230.9|0
1647294300000|2022-03-14 21:45:00|1233.46|1231.46|1233.65|1231.65|1233.68|1231.68|1233.46|1231.46|0
1647294600000|2022-03-14 21:50:00|1233.62|1231.62|1236.16|1234.16|1236.39|1234.39|1233.55|1231.55|0
1647294900000|2022-03-14 21:55:00|1236.12|1234.12|1236.98|1234.98|1237.18|1235.18|1236.12|1234.12|0
1647295200000|2022-03-14 22:00:00|1234.57|1232.57|1235.81|1233.81|1236.82|1234.82|1234.57|1232.57|0
1647295500000|2022-03-14 22:05:00|1236.04|1234.04|1234.11|1232.11|1236.04|1234.04|1233.78|1231.78|0
1647295800000|2022-03-14 22:10:00|1234.46|1232.46|1235.13|1233.13|1236.26|1234.26|1234.46|1232.46|0
1647296100000|2022-03-14 22:15:00|1235.24|1233.24|1234.45|1232.45|1235.46|1233.46|1234.23|1232.23|0
1647296400000|2022-03-14 22:20:00|1234.56|1232.56|1234.68|1232.68|1234.9|1232.9|1234.23|1232.23|0
1647296700000|2022-03-14 22:25:00|1234.56|1232.56|1232.42|1230.42|1234.9|1232.9|1231.74|1229.74|0
1647297000000|2022-03-14 22:30:00|1232.53|1230.53|1237.04|1235.04|1238.51|1236.51|1231.52|1229.52|0
1647297300000|2022-03-14 22:35:00|1236.93|1234.93|1241.22|1239.22|1241.9|1239.9|1236.93|1234.93|0
1647297600000|2022-03-14 22:40:00|1241.33|1239.33|1239.74|1237.74|1241.67|1239.67|1239.29|1237.29|0
1647297900000|2022-03-14 22:45:00|1239.86|1237.86|1240.54|1238.54|1242.34|1240.34|1239.63|1237.63|0
1647298200000|2022-03-14 22:50:00|1240.31|1238.31|1239.63|1237.63|1240.87|1238.87|1239.41|1237.41|0
1647298500000|2022-03-14 22:55:00|1239.51|1237.51|1239.4|1237.4|1240.53|1238.53|1239.18|1237.18|0
1647298800000|2022-03-14 23:00:00|1239.63|1237.63|1236.92|1234.92|1240.31|1238.31|1236.47|1234.47|0
1647299100000|2022-03-14 23:05:00|1236.69|1234.69|1237.59|1235.59|1238.5|1236.5|1236.47|1234.47|0
1647299400000|2022-03-14 23:10:00|1237.37|1235.37|1237.59|1235.59|1237.59|1235.59|1235.11|1233.11|0
1647299700000|2022-03-14 23:15:00|1237.7|1235.7|1238.94|1236.94|1239.17|1237.17|1237.14|1235.14|0
1647300000000|2022-03-14 23:20:00|1239.4|1237.4|1237.81|1235.81|1239.5|1237.5|1237.81|1235.81|0
1647300300000|2022-03-14 23:25:00|1237.59|1235.59|1238.49|1236.49|1239.39|1237.39|1237.59|1235.59|0
1647300600000|2022-03-14 23:30:00|1238.71|1236.71|1237.92|1235.92|1239.84|1237.84|1237.58|1235.58|0
1647300900000|2022-03-14 23:35:00|1238.04|1236.04|1239.95|1237.95|1240.29|1238.29|1238.04|1236.04|0
1647301200000|2022-03-14 23:40:00|1239.84|1237.84|1239.04|1237.04|1240.4|1238.4|1238.26|1236.26|0
1647301500000|2022-03-14 23:45:00|1239.16|1237.16|1237.23|1235.23|1239.49|1237.49|1236.45|1234.45|0
1647301800000|2022-03-14 23:50:00|1236.9|1234.9|1236.67|1234.67|1237.35|1235.35|1236|1234|0
1647302100000|2022-03-14 23:55:00|1236.9|1234.9|1236.45|1234.45|1237.46|1235.46|1235.99|1233.99|0
1647302400000|2022-03-15 00:00:00|1236.22|1234.22|1234.97|1232.97|1237.8|1235.8|1234.41|1232.41|0
1647302700000|2022-03-15 00:05:00|1235.77|1233.77|1237|1235|1237.8|1235.8|1235.54|1233.54|0
1647303000000|2022-03-15 00:10:00|1237.12|1235.12|1232.38|1230.38|1237.45|1235.45|1231.48|1229.48|0
1647303300000|2022-03-15 00:15:00|1232.15|1230.15|1231.25|1229.25|1232.15|1230.15|1229.78|1227.78|0
1647303600000|2022-03-15 00:20:00|1231.02|1229.02|1232.83|1230.83|1232.93|1230.93|1231.02|1229.02|0
1647303900000|2022-03-15 00:25:00|1233.28|1231.28|1232.6|1230.6|1233.28|1231.28|1231.35|1229.35|0
1647304200000|2022-03-15 00:30:00|1232.82|1230.82|1235.98|1233.98|1235.98|1233.98|1232.71|1230.71|0
1647304500000|2022-03-15 00:35:00|1236.09|1234.09|1235.53|1233.53|1238.91|1236.91|1235.3|1233.3|0
1647304800000|2022-03-15 00:40:00|1235.08|1233.08|1234.85|1232.85|1235.3|1233.3|1233.95|1231.95|0
1647305100000|2022-03-15 00:45:00|1234.62|1232.62|1233.04|1231.04|1237.78|1235.78|1233.04|1231.04|0
1647305400000|2022-03-15 00:50:00|1233.27|1231.27|1233.27|1231.27|1233.49|1231.49|1232.59|1230.59|0
1647305700000|2022-03-15 00:55:00|1233.15|1231.15|1233.26|1231.26|1235.3|1233.3|1231.69|1229.69|0
1647306000000|2022-03-15 01:00:00|1233.49|1231.49|1234.16|1232.16|1235.29|1233.29|1232.81|1230.81|0
1647306300000|2022-03-15 01:05:00|1233.94|1231.94|1231.23|1229.23|1234.05|1232.05|1231.23|1229.23|0
1647306600000|2022-03-15 01:10:00|1231.68|1229.68|1231.9|1229.9|1232.69|1230.69|1231.11|1229.11|0
1647306900000|2022-03-15 01:15:00|1231.68|1229.68|1229.65|1227.65|1232.24|1230.24|1229.65|1227.65|0
1647307200000|2022-03-15 01:20:00|1229.87|1227.87|1234.94|1232.94|1234.94|1232.94|1229.42|1227.42|0
1647307500000|2022-03-15 01:25:00|1234.61|1232.61|1232.12|1230.12|1237.77|1235.77|1231.45|1229.45|0
1647307800000|2022-03-15 01:30:00|1232.35|1230.35|1227.16|1225.16|1233.48|1231.48|1226.94|1224.94|0
1647308100000|2022-03-15 01:35:00|1227.39|1225.39|1228.17|1226.17|1229.42|1227.42|1224.46|1222.46|0
1647308400000|2022-03-15 01:40:00|1228.06|1226.06|1230.09|1228.09|1231.32|1229.32|1227.94|1225.94|0
1647308700000|2022-03-15 01:45:00|1230.31|1228.31|1230.99|1228.99|1232.12|1230.12|1228.96|1226.96|0
1647309000000|2022-03-15 01:50:00|1230.54|1228.54|1226.48|1224.48|1233.24|1231.24|1225.58|1223.58|0
1647309300000|2022-03-15 01:55:00|1226.59|1224.59|1228.28|1226.28|1229.86|1227.86|1224.23|1222.23|0
1647309600000|2022-03-15 02:00:00|1228.39|1226.39|1231.21|1229.21|1232.22|1230.22|1228.28|1226.28|0
1647309900000|2022-03-15 02:05:00|1230.53|1228.53|1233.01|1231.01|1233.35|1231.35|1230.53|1228.53|0
1647310200000|2022-03-15 02:10:00|1232.89|1230.89|1234.25|1232.25|1235.49|1233.49|1232.11|1230.11|0
1647310500000|2022-03-15 02:15:00|1234.59|1232.59|1234.92|1232.92|1237.97|1235.97|1232.56|1230.56|0
1647310800000|2022-03-15 02:20:00|1235.15|1233.15|1234.81|1232.81|1235.37|1233.37|1232.55|1230.55|0
1647311100000|2022-03-15 02:25:00|1234.92|1232.92|1237.07|1235.07|1237.07|1235.07|1233.56|1231.56|0
1647311400000|2022-03-15 02:30:00|1237.17|1235.17|1239.55|1237.55|1240.22|1238.22|1235.14|1233.14|0
1647311700000|2022-03-15 02:35:00|1239.1|1237.1|1242.59|1240.59|1244.74|1242.74|1239.1|1237.1|0
1647312000000|2022-03-15 02:40:00|1242.36|1240.36|1240.45|1238.45|1243.04|1241.04|1240.22|1238.22|0
1647312300000|2022-03-15 02:45:00|1240.22|1238.22|1240.44|1238.44|1243.16|1241.16|1239.88|1237.88|0
1647312600000|2022-03-15 02:50:00|1240.67|1238.67|1239.54|1237.54|1241|1239|1238.64|1236.64|0
1647312900000|2022-03-15 02:55:00|1239.65|1237.65|1239.42|1237.42|1240.22|1238.22|1237.96|1235.96|0
1647313200000|2022-03-15 03:00:00|1239.31|1237.31|1240.66|1238.66|1242.25|1240.25|1238.63|1236.63|0
1647313500000|2022-03-15 03:05:00|1240.55|1238.55|1238.74|1236.74|1242.58|1240.58|1237.5|1235.5|0
1647313800000|2022-03-15 03:10:00|1238.86|1236.86|1238.63|1236.63|1239.31|1237.31|1237.5|1235.5|0
1647314100000|2022-03-15 03:15:00|1238.85|1236.85|1238.17|1236.17|1239.31|1237.31|1237.72|1235.72|0
1647314400000|2022-03-15 03:20:00|1237.95|1235.95|1240.21|1238.21|1240.43|1238.43|1237.72|1235.72|0
1647314700000|2022-03-15 03:25:00|1239.98|1237.98|1237.95|1235.95|1240.21|1238.21|1237.27|1235.27|0
1647315000000|2022-03-15 03:30:00|1238.28|1236.28|1239.3|1237.3|1239.3|1237.3|1237.6|1235.6|0
1647315300000|2022-03-15 03:35:00|1238.95|1236.95|1238.28|1236.28|1239.75|1237.75|1238.28|1236.28|0
1647315600000|2022-03-15 03:40:00|1238.17|1236.17|1236.69|1234.69|1238.84|1236.84|1235.01|1233.01|0
1647315900000|2022-03-15 03:45:00|1236.58|1234.58|1235|1233|1236.92|1234.92|1234.78|1232.78|0
1647316200000|2022-03-15 03:50:00|1235.23|1233.23|1237.14|1235.14|1237.26|1235.26|1234.89|1232.89|0
1647316500000|2022-03-15 03:55:00|1237.03|1235.03|1237.26|1235.26|1238.16|1236.16|1236.46|1234.46|0
1647316800000|2022-03-15 04:00:00|1237.48|1235.48|1236.8|1234.8|1237.48|1235.48|1235.78|1233.78|0
1647317100000|2022-03-15 04:05:00|1236.69|1234.69|1235.9|1233.9|1236.8|1234.8|1235.9|1233.9|0
1647317400000|2022-03-15 04:10:00|1236.12|1234.12|1236.46|1234.46|1236.8|1234.8|1235.9|1233.9|0
1647317700000|2022-03-15 04:15:00|1236.57|1234.57|1236.8|1234.8|1236.8|1234.8|1236.23|1234.23|0
1647318000000|2022-03-15 04:20:00|1236.57|1234.57|1236.8|1234.8|1236.8|1234.8|1236|1234|0
1647318300000|2022-03-15 04:25:00|1236.57|1234.57|1234.48|1232.48|1238.15|1236.15|1234.48|1232.48|0
1647318600000|2022-03-15 04:30:00|1234.25|1232.25|1236.73|1234.73|1237.52|1235.52|1234.25|1232.25|0
1647318900000|2022-03-15 04:35:00|1236.84|1234.84|1236.51|1234.51|1237.07|1235.07|1235.26|1233.26|0
1647319200000|2022-03-15 04:40:00|1236.39|1234.39|1237.18|1235.18|1237.41|1235.41|1235.83|1233.83|0
1647319500000|2022-03-15 04:45:00|1237.41|1235.41|1236.73|1234.73|1237.63|1235.63|1236.28|1234.28|0
1647319800000|2022-03-15 04:50:00|1236.61|1234.61|1237.4|1235.4|1237.63|1235.63|1236.5|1234.5|0
1647320100000|2022-03-15 04:55:00|1237.51|1235.51|1237.18|1235.18|1237.63|1235.63|1237.18|1235.18|0
1647320400000|2022-03-15 05:00:00|1237.63|1235.63|1233.56|1231.56|1237.63|1235.63|1233.34|1231.34|0
1647320700000|2022-03-15 05:05:00|1233.67|1231.67|1234.01|1232.01|1235.7|1233.7|1233.33|1231.33|0
1647321000000|2022-03-15 05:10:00|1233.89|1231.89|1233.78|1231.78|1234.57|1232.57|1231.98|1229.98|0
1647321300000|2022-03-15 05:15:00|1233.56|1231.56|1233.1|1231.1|1235.59|1233.59|1232.76|1230.76|0
1647321600000|2022-03-15 05:20:00|1231.97|1229.97|1232.42|1230.42|1232.65|1230.65|1229.94|1227.94|0
1647321900000|2022-03-15 05:25:00|1232.31|1230.31|1232.2|1230.2|1232.42|1230.42|1231.07|1229.07|0
1647322200000|2022-03-15 05:30:00|1232.3|1230.3|1234.23|1232.23|1234.34|1232.34|1231.29|1229.29|0
1647322500000|2022-03-15 05:35:00|1234|1232|1231.97|1229.97|1235.01|1233.01|1231.74|1229.74|0
1647322800000|2022-03-15 05:40:00|1232.19|1230.19|1232.19|1230.19|1234.22|1232.22|1231.29|1229.29|0
1647323100000|2022-03-15 05:45:00|1231.74|1229.74|1232.87|1230.87|1232.87|1230.87|1230.38|1228.38|0
1647323400000|2022-03-15 05:50:00|1232.64|1230.64|1228.8|1226.8|1232.87|1230.87|1228.58|1226.58|0
1647323700000|2022-03-15 05:55:00|1228.69|1226.69|1230.38|1228.38|1230.83|1228.83|1228.35|1226.35|0
1647324000000|2022-03-15 06:00:00|1229.93|1227.93|1226.65|1224.65|1230.38|1228.38|1226.09|1224.09|0
1647324300000|2022-03-15 06:05:00|1227.22|1225.22|1229.7|1227.7|1229.92|1227.92|1226.09|1224.09|0
1647324600000|2022-03-15 06:10:00|1229.47|1227.47|1231.28|1229.28|1232.86|1230.86|1229.25|1227.25|0
1647324900000|2022-03-15 06:15:00|1231.16|1229.16|1228.34|1226.34|1231.73|1229.73|1227.89|1225.89|0
1647325200000|2022-03-15 06:20:00|1228.12|1226.12|1231.05|1229.05|1231.72|1229.72|1228.12|1226.12|0
1647325500000|2022-03-15 06:25:00|1230.82|1228.82|1229.69|1227.69|1231.5|1229.5|1229.24|1227.24|0
1647325800000|2022-03-15 06:30:00|1229.57|1227.57|1229.24|1227.24|1230.48|1228.48|1227.66|1225.66|0
1647326100000|2022-03-15 06:35:00|1229.46|1227.46|1229.75|1227.75|1231.38|1229.38|1229.01|1227.01|0
1647326400000|2022-03-15 06:40:00|1229.86|1227.86|1229.97|1227.97|1231.1|1229.1|1228.17|1226.17|0
1647326700000|2022-03-15 06:45:00|1229.86|1227.86|1225.91|1223.91|1229.97|1227.97|1225.69|1223.69|0
1647327000000|2022-03-15 06:50:00|1226.02|1224.02|1225.79|1223.79|1226.81|1224.81|1223.89|1221.89|0
1647327300000|2022-03-15 06:55:00|1226.14|1224.14|1225.91|1223.91|1226.92|1224.92|1225.24|1223.24|0
1647327600000|2022-03-15 07:00:00|1226.36|1224.36|1217.35|1215.35|1226.47|1224.47|1216.9|1214.9|0
1647327900000|2022-03-15 07:05:00|1217.6|1216|1220.75|1219.15|1222.55|1220.95|1217.15|1215.55|0
1647328200000|2022-03-15 07:10:00|1220.41|1218.81|1204.12|1202.52|1220.98|1219.38|1202.99|1201.39|0
1647328500000|2022-03-15 07:15:00|1205.01|1203.41|1209.95|1208.35|1210.63|1209.03|1203.89|1202.29|0
1647328800000|2022-03-15 07:20:00|1210.4|1208.8|1211.75|1210.15|1213.77|1212.17|1208.38|1206.78|0
1647329100000|2022-03-15 07:25:00|1212.87|1211.27|1206.58|1204.98|1212.87|1211.27|1206.58|1204.98|0
1647329400000|2022-03-15 07:30:00|1206.69|1205.09|1206.8|1205.2|1210.73|1209.13|1204.78|1203.18|0
1647329700000|2022-03-15 07:35:00|1206.58|1204.98|1208.15|1206.55|1209.05|1207.45|1205.45|1203.85|0
1647330000000|2022-03-15 07:40:00|1207.7|1206.1|1209.76|1207.84|1210.86|1209.02|1206.68|1205.08|0
1647330300000|2022-03-15 07:45:00|1210.21|1208.29|1208.86|1206.94|1211.68|1209.76|1206.73|1204.81|0
1647330600000|2022-03-15 07:50:00|1209.2|1207.28|1214.31|1212.39|1215.44|1213.52|1208.86|1206.94|0
1647330900000|2022-03-15 07:55:00|1214.88|1212.96|1216.67|1214.75|1217.35|1215.43|1214.2|1212.28|0
1647331200000|2022-03-15 08:00:00|1217.01|1215.09|1216.33|1214.41|1217.8|1215.88|1212.18|1210.26|0
1647331500000|2022-03-15 08:05:00|1216.22|1214.3|1223.76|1221.68|1233.73|1231.65|1216.11|1214.19|0
1647331800000|2022-03-15 08:10:00|1223.99|1221.91|1220.17|1218.09|1223.99|1221.91|1218.6|1216.52|0
1647332100000|2022-03-15 08:15:00|1219.04|1216.96|1215.33|1213.25|1219.72|1217.64|1214.89|1212.81|0
1647332400000|2022-03-15 08:20:00|1215.9|1213.82|1213.21|1211.13|1217.7|1215.62|1210.85|1208.77|0
1647332700000|2022-03-15 08:25:00|1212.76|1210.68|1213.76|1211.68|1216.9|1214.82|1212.41|1210.33|0
1647333000000|2022-03-15 08:30:00|1213.88|1211.8|1213.76|1211.68|1213.88|1211.8|1209.39|1207.31|0
1647333300000|2022-03-15 08:35:00|1213.65|1211.57|1210.84|1208.76|1216.34|1214.26|1210.39|1208.31|0
1647333600000|2022-03-15 08:40:00|1210.73|1208.65|1212.97|1210.89|1215.77|1213.69|1210.62|1208.54|0
1647333900000|2022-03-15 08:45:00|1213.08|1211|1209.71|1207.63|1213.08|1211|1207.81|1205.73|0
1647334200000|2022-03-15 08:50:00|1209.83|1207.75|1208.71|1206.63|1209.83|1207.75|1205.8|1203.72|0
1647334500000|2022-03-15 08:55:00|1208.93|1206.85|1204.9|1202.82|1209.16|1207.08|1202.99|1200.91|0
1647334800000|2022-03-15 09:00:00|1204.45|1202.37|1204.78|1202.7|1206.8|1204.72|1203.44|1201.36|0
1647335100000|2022-03-15 09:05:00|1204.45|1202.37|1201.09|1199.01|1204.45|1202.37|1199.07|1196.99|0
1647335400000|2022-03-15 09:10:00|1201.19|1199.11|1204.89|1202.81|1205.12|1203.04|1199.3|1197.22|0
1647335700000|2022-03-15 09:15:00|1204.77|1202.69|1203.1|1201.02|1205.56|1203.48|1201.98|1199.9|0
1647336000000|2022-03-15 09:20:00|1203.99|1201.91|1210.49|1208.41|1210.49|1208.41|1202.65|1200.57|0
1647336300000|2022-03-15 09:25:00|1210.71|1208.63|1211.83|1209.75|1214.08|1212|1210.49|1208.41|0
1647336600000|2022-03-15 09:30:00|1212.06|1209.98|1212.84|1210.76|1216.32|1214.24|1211.61|1209.53|0
1647336900000|2022-03-15 09:35:00|1213.06|1210.98|1213.96|1211.88|1214.07|1211.99|1210.37|1208.29|0
1647337200000|2022-03-15 09:40:00|1213.85|1211.77|1219.46|1217.38|1220.81|1218.73|1212.73|1210.65|0
1647337500000|2022-03-15 09:45:00|1219.23|1217.15|1219.56|1217.48|1222.83|1220.75|1218.44|1216.36|0
1647337800000|2022-03-15 09:50:00|1219.79|1217.71|1213.39|1211.31|1220.46|1218.38|1213.39|1211.31|0
1647338100000|2022-03-15 09:55:00|1213.62|1211.54|1214.62|1212.54|1215.64|1213.56|1211.15|1209.07|0
1647338400000|2022-03-15 10:00:00|1215.19|1213.11|1216.98|1214.9|1218.21|1216.13|1214.17|1212.09|0
1647338700000|2022-03-15 10:05:00|1217.2|1215.12|1216.98|1214.9|1220.01|1217.93|1215.63|1213.55|0
1647339000000|2022-03-15 10:10:00|1217.2|1215.12|1222.47|1220.39|1223.15|1221.07|1216.98|1214.9|0
1647339300000|2022-03-15 10:15:00|1222.7|1220.62|1221.24|1219.16|1223.49|1221.41|1219.78|1217.7|0
1647339600000|2022-03-15 10:20:00|1221.02|1218.94|1222.25|1220.17|1224.49|1222.41|1217.2|1215.12|0
1647339900000|2022-03-15 10:25:00|1222.36|1220.28|1223.71|1221.63|1224.72|1222.64|1221.91|1219.83|0
1647340200000|2022-03-15 10:30:00|1224.61|1222.53|1228.09|1226.01|1228.2|1226.12|1223.71|1221.63|0
1647340500000|2022-03-15 10:35:00|1228.43|1226.35|1228.2|1226.12|1230|1227.92|1227.98|1225.9|0
1647340800000|2022-03-15 10:40:00|1227.86|1225.78|1224.38|1222.3|1227.86|1225.78|1224.04|1221.96|0
1647341100000|2022-03-15 10:45:00|1224.71|1222.63|1227.07|1224.99|1227.07|1224.99|1224.49|1222.41|0
1647341400000|2022-03-15 10:50:00|1226.62|1224.54|1234.16|1232.08|1234.27|1232.19|1226.4|1224.32|0
1647341700000|2022-03-15 10:55:00|1233.82|1231.74|1231.64|1229.56|1238.4|1236.32|1231.64|1229.56|0
1647342000000|2022-03-15 11:00:00|1232.09|1230.01|1236.14|1234.06|1236.59|1234.51|1232.09|1230.01|0
1647342300000|2022-03-15 11:05:00|1236.03|1233.95|1240.08|1238|1240.42|1238.34|1235.92|1233.84|0
1647342600000|2022-03-15 11:10:00|1240.2|1238.12|1241.4|1239.32|1241.4|1239.32|1238.28|1236.2|0
1647342900000|2022-03-15 11:15:00|1240.38|1238.3|1237.44|1235.36|1241.96|1239.88|1237.1|1235.02|0
1647343200000|2022-03-15 11:20:00|1237.55|1235.47|1232.48|1230.4|1237.67|1235.59|1231.01|1228.93|0
1647343500000|2022-03-15 11:25:00|1232.81|1230.73|1233.04|1230.96|1235.52|1233.44|1231.23|1229.15|0
1647343800000|2022-03-15 11:30:00|1232.93|1230.85|1235.86|1233.78|1235.86|1233.78|1231.46|1229.38|0
1647344100000|2022-03-15 11:35:00|1235.63|1233.55|1234.95|1232.87|1236.76|1234.68|1233.93|1231.85|0
1647344400000|2022-03-15 11:40:00|1234.73|1232.65|1232.6|1230.52|1234.83|1232.75|1231.68|1229.6|0
1647344700000|2022-03-15 11:45:00|1231.93|1229.85|1229.45|1227.37|1233.05|1230.97|1229.45|1227.37|0
1647345000000|2022-03-15 11:50:00|1229.68|1227.6|1231.02|1228.94|1231.93|1229.85|1228.78|1226.7|0
1647345300000|2022-03-15 11:55:00|1230.91|1228.83|1233.38|1231.3|1234.63|1232.55|1230.68|1228.6|0
1647345600000|2022-03-15 12:00:00|1233.05|1230.97|1234.62|1232.54|1235.75|1233.67|1230.46|1228.38|0
1647345900000|2022-03-15 12:05:00|1234.4|1232.32|1232.14|1230.06|1236.2|1234.12|1231.58|1229.5|0
1647346200000|2022-03-15 12:10:00|1232.37|1230.29|1237.1|1235.02|1237.1|1235.02|1232.37|1230.29|0
1647346500000|2022-03-15 12:15:00|1236.87|1234.79|1237.55|1235.47|1238.67|1236.59|1235.74|1233.66|0
1647346800000|2022-03-15 12:20:00|1238|1235.92|1241.37|1239.29|1243.41|1241.33|1237.88|1235.8|0
1647347100000|2022-03-15 12:25:00|1241.6|1239.52|1237.99|1235.91|1241.6|1239.52|1237.99|1235.91|0
1647347400000|2022-03-15 12:30:00|1239|1236.92|1251.58|1249.5|1256.9|1254.82|1237.87|1235.79|0
1647347700000|2022-03-15 12:35:00|1252.37|1250.29|1251.69|1249.61|1253.05|1250.97|1249.43|1247.35|0
1647348000000|2022-03-15 12:40:00|1251.92|1249.84|1249|1246.92|1252.14|1250.06|1248.1|1246.02|0
1647348300000|2022-03-15 12:45:00|1249.22|1247.14|1251.26|1249.18|1251.36|1249.28|1247.3|1245.22|0
1647348600000|2022-03-15 12:50:00|1251.03|1248.95|1248.77|1246.69|1251.03|1248.95|1248.09|1246.01|0
1647348900000|2022-03-15 12:55:00|1248.65|1246.57|1250.12|1248.04|1251.03|1248.95|1248.32|1246.24|0
1647349200000|2022-03-15 13:00:00|1249.9|1247.82|1251.93|1249.85|1251.93|1249.85|1248.99|1246.91|0
1647349500000|2022-03-15 13:05:00|1251.7|1249.62|1251.25|1249.17|1253.73|1251.65|1250.35|1248.27|0
1647349800000|2022-03-15 13:10:00|1251.47|1249.39|1254.41|1252.33|1258.71|1256.63|1251.47|1249.39|0
1647350100000|2022-03-15 13:15:00|1255.09|1253.01|1253.5|1251.42|1255.99|1253.91|1253.05|1250.97|0
1647350400000|2022-03-15 13:20:00|1253.73|1251.65|1250.79|1248.71|1253.95|1251.87|1250.79|1248.71|0
1647350700000|2022-03-15 13:25:00|1252.15|1250.07|1256.21|1254.13|1256.89|1254.81|1248.53|1246.45|0
1647351000000|2022-03-15 13:30:00|1255.08|1253|1262.54|1260.46|1269.34|1267.26|1255.08|1253|0
1647351300000|2022-03-15 13:35:00|1263.9|1261.82|1257.79|1255.71|1267.98|1265.9|1256.66|1254.58|0
1647351600000|2022-03-15 13:40:00|1258.92|1256.84|1243.79|1241.71|1262.09|1260.01|1243.79|1241.71|0
1647351900000|2022-03-15 13:45:00|1244.57|1242.49|1249.65|1247.57|1250.78|1248.7|1243.67|1241.59|0
1647352200000|2022-03-15 13:50:00|1249.53|1247.45|1251.91|1249.83|1254.62|1252.54|1247.84|1245.76|0
1647352500000|2022-03-15 13:55:00|1250.78|1248.7|1260.61|1258.53|1262.53|1260.45|1250.78|1248.7|0
1647352800000|2022-03-15 14:00:00|1260.27|1258.19|1264.98|1262.9|1267.02|1264.94|1255.26|1253.18|0
1647353100000|2022-03-15 14:05:00|1265.21|1263.13|1257.29|1255.21|1266.9|1264.82|1256.38|1254.3|0
1647353400000|2022-03-15 14:10:00|1258.19|1256.11|1252.77|1250.69|1260.45|1258.37|1249.83|1247.75|0
1647353700000|2022-03-15 14:15:00|1251.64|1249.56|1259.09|1257.01|1260.22|1258.14|1250.84|1248.76|0
1647354000000|2022-03-15 14:20:00|1260.68|1258.6|1266.79|1264.71|1266.79|1264.71|1260|1257.92|0
1647354300000|2022-03-15 14:25:00|1266.33|1264.25|1272.59|1270.51|1272.59|1270.51|1263.06|1260.98|0
1647354600000|2022-03-15 14:30:00|1273.95|1271.87|1274.74|1272.66|1279.28|1277.2|1271.68|1269.6|0
1647354900000|2022-03-15 14:35:00|1274.63|1272.55|1276.9|1274.82|1280.08|1278|1274.4|1272.32|0
1647355200000|2022-03-15 14:40:00|1277.58|1275.5|1277.69|1275.61|1280.08|1278|1274.63|1272.55|0
1647355500000|2022-03-15 14:45:00|1278.26|1276.18|1278.92|1276.84|1282.35|1280.27|1277.12|1275.04|0
1647355800000|2022-03-15 14:50:00|1280.06|1277.98|1275.28|1273.2|1280.06|1277.98|1273.47|1271.39|0
1647356100000|2022-03-15 14:55:00|1275.51|1273.43|1272.83|1270.75|1276.91|1274.83|1270.79|1268.71|0
1647356400000|2022-03-15 15:00:00|1274.42|1272.34|1278.27|1276.19|1278.27|1276.19|1273.05|1270.97|0
1647356700000|2022-03-15 15:05:00|1278.04|1275.96|1278.5|1276.42|1279.41|1277.33|1276.68|1274.6|0
1647357000000|2022-03-15 15:10:00|1278.27|1276.19|1278.27|1276.19|1279.86|1277.78|1275.77|1273.69|0
1647357300000|2022-03-15 15:15:00|1277.59|1275.51|1278.95|1276.87|1279.86|1277.78|1273.95|1271.87|0
1647357600000|2022-03-15 15:20:00|1279.4|1277.32|1276.9|1274.82|1280.76|1278.68|1273.05|1270.97|0
1647357900000|2022-03-15 15:25:00|1276.68|1274.6|1285.91|1283.99|1285.91|1283.99|1276.22|1274.14|0
1647358200000|2022-03-15 15:30:00|1286.36|1284.44|1289.32|1287.4|1289.32|1287.4|1284.54|1282.62|0
1647358500000|2022-03-15 15:35:00|1289.09|1287.17|1290.68|1288.76|1291.82|1289.9|1289.09|1287.17|0
1647358800000|2022-03-15 15:40:00|1290.45|1288.53|1290.23|1288.31|1290.91|1288.99|1287.5|1285.58|0
1647359100000|2022-03-15 15:45:00|1290.69|1288.77|1294.1|1292.18|1294.32|1292.4|1289.55|1287.63|0
1647359400000|2022-03-15 15:50:00|1294.32|1292.4|1286.82|1284.9|1296.14|1294.22|1285.22|1283.3|0
1647359700000|2022-03-15 15:55:00|1287.27|1285.35|1281.13|1279.21|1287.27|1285.35|1274.33|1272.41|0
1647360000000|2022-03-15 16:00:00|1280.23|1278.31|1276.63|1274.71|1280.95|1279.03|1272.33|1270.41|0
1647360300000|2022-03-15 16:05:00|1276.41|1274.49|1286.17|1284.25|1287.76|1285.84|1274.59|1272.67|0
1647360600000|2022-03-15 16:10:00|1285.94|1284.02|1286.39|1284.47|1287.76|1285.84|1283.67|1281.75|0
1647360900000|2022-03-15 16:15:00|1286.5|1284.58|1288.63|1286.71|1289.53|1287.61|1285.22|1283.3|0
1647361200000|2022-03-15 16:20:00|1288.05|1286.13|1292.95|1291.03|1292.95|1291.03|1286.35|1284.43|0
1647361500000|2022-03-15 16:25:00|1292.72|1290.8|1295.13|1293.21|1296.59|1294.67|1292.49|1290.57|0
1647361800000|2022-03-15 16:30:00|1294.67|1292.75|1292.81|1290.89|1296.49|1294.57|1292.59|1290.67|0
1647362100000|2022-03-15 16:35:00|1293.27|1291.35|1296.68|1294.76|1297.37|1295.45|1293.15|1291.23|0
1647362400000|2022-03-15 16:40:00|1296.91|1294.99|1290.31|1288.39|1296.91|1294.99|1290.31|1288.39|0
1647362700000|2022-03-15 16:45:00|1290.54|1288.62|1287.35|1285.43|1292.58|1290.66|1286.67|1284.75|0
1647363000000|2022-03-15 16:50:00|1287.12|1285.2|1283.48|1281.56|1287.58|1285.66|1280.3|1278.38|0
1647363300000|2022-03-15 16:55:00|1283.26|1281.34|1289.85|1287.93|1290.3|1288.38|1283.26|1281.34|0
1647363600000|2022-03-15 17:00:00|1290.3|1288.38|1293.26|1291.34|1294.85|1292.93|1289.85|1287.93|0
1647363900000|2022-03-15 17:05:00|1293.03|1291.11|1287.8|1285.88|1293.49|1291.57|1286.66|1284.74|0
1647364200000|2022-03-15 17:10:00|1287.45|1285.53|1280.3|1278.38|1287.45|1285.53|1280.07|1278.15|0
1647364500000|2022-03-15 17:15:00|1280.52|1278.6|1280.07|1278.15|1283.93|1282.01|1279.16|1277.24|0
1647364800000|2022-03-15 17:20:00|1280.29|1278.37|1284.15|1282.23|1285.29|1283.37|1279.61|1277.69|0
1647365100000|2022-03-15 17:25:00|1284.04|1282.12|1276.2|1274.28|1287.56|1285.64|1276.2|1274.28|0
1647365400000|2022-03-15 17:30:00|1276.31|1274.39|1278.47|1276.55|1280.52|1278.6|1274.04|1272.12|0
1647365700000|2022-03-15 17:35:00|1278.93|1277.01|1277.56|1275.64|1281.65|1279.73|1276.88|1274.96|0
1647366000000|2022-03-15 17:40:00|1278.02|1276.1|1280.97|1279.05|1283.47|1281.55|1276.43|1274.51|0
1647366300000|2022-03-15 17:45:00|1281.42|1279.5|1279.6|1277.68|1283.01|1281.09|1278.47|1276.55|0
1647366600000|2022-03-15 17:50:00|1280.06|1278.14|1282.33|1280.41|1283.34|1281.42|1280.06|1278.14|0
1647366900000|2022-03-15 17:55:00|1282.55|1280.63|1286.19|1284.27|1287.78|1285.86|1282.1|1280.18|0
1647367200000|2022-03-15 18:00:00|1285.5|1283.58|1277.78|1275.86|1288.23|1286.31|1277.33|1275.41|0
1647367500000|2022-03-15 18:05:00|1278.01|1276.09|1283.91|1281.99|1284.59|1282.67|1276.64|1274.72|0
1647367800000|2022-03-15 18:10:00|1283|1281.08|1279.59|1277.67|1284.59|1282.67|1277.78|1275.86|0
1647368100000|2022-03-15 18:15:00|1279.36|1277.44|1271.65|1269.73|1279.82|1277.9|1270.06|1268.14|0
1647368400000|2022-03-15 18:20:00|1271.87|1269.95|1273.69|1271.77|1274.82|1272.9|1269.71|1267.79|0
1647368700000|2022-03-15 18:25:00|1274.37|1272.45|1275.73|1273.81|1277.54|1275.62|1273.01|1271.09|0
1647369000000|2022-03-15 18:30:00|1275.5|1273.58|1281.86|1279.94|1283.22|1281.3|1271.87|1269.95|0
1647369300000|2022-03-15 18:35:00|1281.63|1279.71|1280.95|1279.03|1282.99|1281.07|1277.99|1276.07|0
1647369600000|2022-03-15 18:40:00|1281.17|1279.25|1285.03|1283.11|1285.94|1284.02|1280.26|1278.34|0
1647369900000|2022-03-15 18:45:00|1285.26|1283.34|1292.08|1290.16|1292.08|1290.16|1284.81|1282.89|0
1647370200000|2022-03-15 18:50:00|1292.76|1290.84|1294.58|1292.66|1296.18|1294.26|1292.76|1290.84|0
1647370500000|2022-03-15 18:55:00|1294.81|1292.89|1299.59|1297.67|1300.28|1298.36|1293.33|1291.41|0
1647370800000|2022-03-15 19:00:00|1298.23|1296.31|1298.68|1296.76|1301.64|1299.72|1296.63|1294.71|0
1647371100000|2022-03-15 19:05:00|1298.45|1296.53|1298.91|1296.99|1301.64|1299.72|1298.22|1296.3|0
1647371400000|2022-03-15 19:10:00|1299.36|1297.44|1300.04|1298.12|1303.46|1301.54|1298.45|1296.53|0
1647371700000|2022-03-15 19:15:00|1300.38|1298.46|1307.79|1305.87|1308.48|1306.56|1300.04|1298.12|0
1647372000000|2022-03-15 19:20:00|1308.02|1306.1|1310.07|1308.15|1311.21|1309.29|1305.51|1303.59|0
1647372300000|2022-03-15 19:25:00|1310.76|1308.84|1309.61|1307.69|1311.67|1309.75|1308.93|1307.01|0
1647372600000|2022-03-15 19:30:00|1309.39|1307.47|1310.75|1308.83|1316.01|1314.09|1309.39|1307.47|0
1647372900000|2022-03-15 19:35:00|1310.3|1308.38|1311.44|1309.52|1311.44|1309.52|1308.01|1306.09|0
1647373200000|2022-03-15 19:40:00|1312.35|1310.43|1309.84|1307.92|1312.58|1310.66|1306.87|1304.95|0
1647373500000|2022-03-15 19:45:00|1311.43|1309.51|1311.62|1309.7|1311.85|1309.93|1305.23|1303.31|0
1647373800000|2022-03-15 19:50:00|1312.87|1310.95|1315.42|1313.5|1319.07|1317.15|1311.39|1309.47|0
1647374100000|2022-03-15 19:55:00|1314.05|1312.13|1312.22|1310.3|1314.5|1312.58|1307.2|1305.28|0
1647374400000|2022-03-15 20:00:00|1311.99|1310.07|1309.03|1307.11|1313.59|1311.67|1308.8|1306.88|0
1647374700000|2022-03-15 20:05:00|1308.68|1306.76|1306.74|1304.82|1310.62|1308.7|1305.83|1303.91|0
1647375000000|2022-03-15 20:10:00|1306.51|1304.59|1305.48|1303.56|1309.02|1307.1|1305.15|1303.23|0
1647375300000|2022-03-15 20:15:00|1306.18|1303.78|1308.58|1306.18|1309.72|1307.32|1306.07|1303.67|0
1647375600000|2022-03-15 20:20:00|1308.46|1306.06|1309.03|1306.63|1309.72|1307.32|1308.35|1305.95|0
1647375900000|2022-03-15 20:25:00|1308.8|1306.4|1307.66|1305.26|1309.26|1306.86|1307.66|1305.26|0
1647376200000|2022-03-15 20:30:00|1308|1305.6|1307.89|1305.49|1308.34|1305.94|1306.75|1304.35|0
1647376500000|2022-03-15 20:35:00|1308.11|1305.71|1310.85|1308.45|1310.85|1308.45|1307.66|1305.26|0
1647376800000|2022-03-15 20:40:00|1310.62|1308.22|1310.5|1308.1|1311.31|1308.91|1309.02|1306.62|0
1647377100000|2022-03-15 20:45:00|1310.73|1308.33|1310.62|1308.22|1311.08|1308.68|1309.36|1306.96|0
1647377400000|2022-03-15 20:50:00|1310.27|1307.87|1309.25|1306.85|1310.5|1308.1|1309.13|1306.73|0
1647377700000|2022-03-15 20:55:00|1309.47|1307.07|1307.76|1305.36|1310.16|1307.76|1307.19|1304.79|0
1647378000000|2022-03-15 21:00:00|1307.51|1305.11|1308.04|1305.64|1308.14|1305.74|1307.02|1304.62|0
1647378300000|2022-03-15 21:05:00|1307.9|1305.5|1307.54|1305.14|1308.14|1305.74|1307.04|1304.64|0
1647378600000|2022-03-15 21:10:00|1307.48|1305.08|1307.96|1305.56|1307.96|1305.56|1307.38|1304.98|0
1647378900000|2022-03-15 21:15:00|1308.24|1305.84|1307.34|1304.94|1308.24|1305.84|1307.34|1304.94|0
1647379200000|2022-03-15 21:20:00|1307.48|1305.08|1307.5|1305.1|1307.67|1305.27|1307.24|1304.84|0
1647379500000|2022-03-15 21:25:00|1307.54|1305.14|1308.16|1305.76|1308.26|1305.86|1307.54|1305.14|0
1647379800000|2022-03-15 21:30:00|1308.13|1305.73|1308.16|1305.76|1308.16|1305.76|1308.13|1305.73|0
1647380100000|2022-03-15 21:35:00|1308.19|1305.79|1307.83|1305.43|1308.19|1305.79|1307.83|1305.43|0
1647380400000|2022-03-15 21:40:00|1307.82|1305.42|1307.86|1305.46|1307.86|1305.46|1307.79|1305.39|0
1647380700000|2022-03-15 21:45:00|1307.89|1305.49|1307.89|1305.49|1307.95|1305.55|1307.72|1305.32|0
1647381000000|2022-03-15 21:50:00|1307.88|1305.48|1307.82|1305.42|1307.88|1305.48|1307.82|1305.42|0
1647381300000|2022-03-15 21:55:00|1307.86|1305.46|1307.92|1305.52|1307.92|1305.52|1307.46|1305.06|0
1647381600000|2022-03-15 22:00:00|1309.56|1307.16|1307.28|1304.88|1309.56|1307.16|1307.17|1304.77|0
1647381900000|2022-03-15 22:05:00|1307.4|1305|1305.8|1303.4|1307.4|1305|1305.12|1302.72|0
1647382200000|2022-03-15 22:10:00|1305.68|1303.28|1306.71|1304.31|1306.71|1304.31|1304.2|1301.8|0
1647382500000|2022-03-15 22:15:00|1306.48|1304.08|1307.16|1304.76|1307.62|1305.22|1306.48|1304.08|0
1647382800000|2022-03-15 22:20:00|1307.39|1304.99|1306.25|1303.85|1307.85|1305.45|1306.02|1303.62|0
1647383100000|2022-03-15 22:25:00|1306.13|1303.73|1306.02|1303.62|1307.39|1304.99|1305.79|1303.39|0
1647383400000|2022-03-15 22:30:00|1306.48|1304.08|1305.56|1303.16|1306.7|1304.3|1305.56|1303.16|0
1647383700000|2022-03-15 22:35:00|1305.79|1303.39|1305.1|1302.7|1306.02|1303.62|1304.88|1302.48|0
1647384000000|2022-03-15 22:40:00|1305.21|1302.81|1305.33|1302.93|1306.47|1304.07|1305.21|1302.81|0
1647384300000|2022-03-15 22:45:00|1305.44|1303.04|1306.01|1303.61|1306.47|1304.07|1305.33|1302.93|0
1647384600000|2022-03-15 22:50:00|1305.89|1303.49|1306.58|1304.18|1306.7|1304.3|1305.78|1303.38|0
1647384900000|2022-03-15 22:55:00|1306.47|1304.07|1306.01|1303.61|1306.58|1304.18|1304.87|1302.47|0
1647385200000|2022-03-15 23:00:00|1306.35|1303.95|1305.43|1303.03|1306.69|1304.29|1305.43|1303.03|0
1647385500000|2022-03-15 23:05:00|1305.55|1303.15|1304.86|1302.46|1305.78|1303.38|1304.41|1302.01|0
1647385800000|2022-03-15 23:10:00|1304.97|1302.57|1304.41|1302.01|1305.09|1302.69|1304.18|1301.78|0
1647386100000|2022-03-15 23:15:00|1304.64|1302.24|1306|1303.6|1306.69|1304.29|1304.64|1302.24|0
1647386400000|2022-03-15 23:20:00|1306.23|1303.83|1307.6|1305.2|1308.51|1306.11|1306|1303.6|0
1647386700000|2022-03-15 23:25:00|1307.48|1305.08|1306.45|1304.05|1307.6|1305.2|1305.42|1303.02|0
1647387000000|2022-03-15 23:30:00|1306.33|1303.93|1305.54|1303.14|1306.33|1303.93|1304.4|1302|0
1647387300000|2022-03-15 23:35:00|1305.31|1302.91|1311.92|1309.52|1314.32|1311.92|1304.74|1302.34|0
1647387600000|2022-03-15 23:40:00|1311.81|1309.41|1312.38|1309.98|1313.07|1310.67|1311.69|1309.29|0
1647387900000|2022-03-15 23:45:00|1312.61|1310.21|1310.55|1308.15|1313.06|1310.66|1310.1|1307.7|0
1647388200000|2022-03-15 23:50:00|1310.43|1308.03|1306.9|1304.5|1310.43|1308.03|1306.22|1303.82|0
1647388500000|2022-03-15 23:55:00|1306.67|1304.27|1306.44|1304.04|1307.81|1305.41|1305.08|1302.68|0
1647388800000|2022-03-16 00:00:00|1305.99|1303.59|1304.39|1301.99|1307.01|1304.61|1303.71|1301.31|0
1647389100000|2022-03-16 00:05:00|1304.62|1302.22|1306.21|1303.81|1306.67|1304.27|1303.93|1301.53|0
1647389400000|2022-03-16 00:10:00|1306.44|1304.04|1304.84|1302.44|1307.12|1304.72|1304.84|1302.44|0
1647389700000|2022-03-16 00:15:00|1304.61|1302.21|1301.42|1299.02|1304.61|1302.21|1300.51|1298.11|0
1647390000000|2022-03-16 00:20:00|1300.96|1298.56|1300.28|1297.88|1301.65|1299.25|1298.46|1296.06|0
1647390300000|2022-03-16 00:25:00|1300.74|1298.34|1300.73|1298.33|1301.42|1299.02|1299.14|1296.74|0
1647390600000|2022-03-16 00:30:00|1300.96|1298.56|1301.42|1299.02|1303.92|1301.52|1300.84|1298.44|0
1647390900000|2022-03-16 00:35:00|1301.3|1298.9|1300.27|1297.87|1301.42|1299.02|1299.59|1297.19|0
1647391200000|2022-03-16 00:40:00|1300.05|1297.65|1299.93|1297.53|1301.18|1298.78|1299.13|1296.73|0
1647391500000|2022-03-16 00:45:00|1299.82|1297.42|1299.01|1296.61|1300.96|1298.56|1299.01|1296.61|0
1647391800000|2022-03-16 00:50:00|1299.36|1296.96|1299.69|1297.29|1300.95|1298.55|1298.9|1296.5|0
1647392100000|2022-03-16 00:55:00|1299.59|1297.19|1301.52|1299.12|1303.46|1301.06|1299.59|1297.19|0
1647392400000|2022-03-16 01:00:00|1301.63|1299.23|1302.2|1299.8|1302.54|1300.14|1300.72|1298.32|0
1647392700000|2022-03-16 01:05:00|1302.42|1300.02|1301.28|1298.88|1303.68|1301.28|1300.72|1298.32|0
1647393000000|2022-03-16 01:10:00|1301.4|1299|1301.97|1299.57|1302.08|1299.68|1299.58|1297.18|0
1647393300000|2022-03-16 01:15:00|1301.63|1299.23|1302.99|1300.59|1303.22|1300.82|1301.4|1299|0
1647393600000|2022-03-16 01:20:00|1303.22|1300.82|1303.1|1300.7|1303.45|1301.05|1301.85|1299.45|0
1647393900000|2022-03-16 01:25:00|1302.99|1300.59|1301.96|1299.56|1303.1|1300.7|1301.4|1299|0
1647394200000|2022-03-16 01:30:00|1302.08|1299.68|1301.17|1298.77|1302.99|1300.59|1300.59|1298.19|0
1647394500000|2022-03-16 01:35:00|1301.39|1298.99|1300.94|1298.54|1302.87|1300.47|1300.94|1298.54|0
1647394800000|2022-03-16 01:40:00|1301.16|1298.76|1300.93|1298.53|1302.3|1299.9|1300.82|1298.42|0
1647395100000|2022-03-16 01:45:00|1301.16|1298.76|1301.39|1298.99|1302.3|1299.9|1300.48|1298.08|0
1647395400000|2022-03-16 01:50:00|1301.62|1299.22|1302.75|1300.35|1303.21|1300.81|1301.16|1298.76|0
1647395700000|2022-03-16 01:55:00|1302.63|1300.23|1305.03|1302.63|1305.49|1303.09|1302.07|1299.67|0
1647396000000|2022-03-16 02:00:00|1305.26|1302.86|1307.76|1305.36|1308.22|1305.82|1304.8|1302.4|0
1647396300000|2022-03-16 02:05:00|1307.65|1305.25|1307.64|1305.24|1307.76|1305.36|1306.62|1304.22|0
1647396600000|2022-03-16 02:10:00|1307.76|1305.36|1309.79|1307.39|1310.04|1307.64|1307.76|1305.36|0
1647396900000|2022-03-16 02:15:00|1309.44|1307.04|1307.28|1304.88|1310.02|1307.62|1307.05|1304.65|0
1647397200000|2022-03-16 02:20:00|1307.05|1304.65|1306.25|1303.85|1307.28|1304.88|1305|1302.6|0
1647397500000|2022-03-16 02:25:00|1306.14|1303.74|1307.73|1305.33|1307.73|1305.33|1305.45|1303.05|0
1647397800000|2022-03-16 02:30:00|1307.5|1305.1|1305.22|1302.82|1307.96|1305.56|1304.99|1302.59|0
1647398100000|2022-03-16 02:35:00|1305.33|1302.93|1307.04|1304.64|1307.73|1305.33|1304.54|1302.14|0
1647398400000|2022-03-16 02:40:00|1306.92|1304.52|1307.95|1305.55|1309.78|1307.38|1306.59|1304.19|0
1647398700000|2022-03-16 02:45:00|1307.73|1305.33|1308.64|1306.24|1309.09|1306.69|1307.5|1305.1|0
1647399000000|2022-03-16 02:50:00|1308.52|1306.12|1306.46|1304.06|1308.64|1306.24|1306.35|1303.95|0
1647399300000|2022-03-16 02:55:00|1306.35|1303.95|1304.98|1302.58|1306.46|1304.06|1304.07|1301.67|0
1647399600000|2022-03-16 03:00:00|1304.75|1302.35|1304.3|1301.9|1306.35|1303.95|1304.18|1301.78|0
1647399900000|2022-03-16 03:05:00|1304.63|1302.23|1302.01|1299.61|1304.98|1302.58|1301.56|1299.16|0
1647400200000|2022-03-16 03:10:00|1302.12|1299.72|1302.7|1300.3|1303.38|1300.98|1302.12|1299.72|0
1647400500000|2022-03-16 03:15:00|1302.47|1300.07|1304.98|1302.58|1305.2|1302.8|1301.78|1299.38|0
1647400800000|2022-03-16 03:20:00|1305.08|1302.68|1306.57|1304.17|1306.57|1304.17|1303.94|1301.54|0
1647401100000|2022-03-16 03:25:00|1306.34|1303.94|1306.8|1304.4|1309.54|1307.14|1306.11|1303.71|0
1647401400000|2022-03-16 03:30:00|1307.03|1304.63|1304.85|1302.45|1307.03|1304.63|1304.74|1302.34|0
1647401700000|2022-03-16 03:35:00|1304.74|1302.34|1308.27|1305.87|1308.85|1306.45|1304.74|1302.34|0
1647402000000|2022-03-16 03:40:00|1308.16|1305.76|1305.42|1303.02|1308.16|1305.76|1305.19|1302.79|0
1647402300000|2022-03-16 03:45:00|1305.76|1303.36|1306.79|1304.39|1307.47|1305.07|1305.42|1303.02|0
1647402600000|2022-03-16 03:50:00|1306.9|1304.5|1304.28|1301.88|1306.9|1304.5|1304.28|1301.88|0
1647402900000|2022-03-16 03:55:00|1304.73|1302.33|1305.07|1302.67|1307.02|1304.62|1304.73|1302.33|0
1647403200000|2022-03-16 04:00:00|1305.19|1302.79|1306.56|1304.16|1307.01|1304.61|1305.19|1302.79|0
1647403500000|2022-03-16 04:05:00|1306.67|1304.27|1306.55|1304.15|1307.92|1305.52|1305.87|1303.47|0
1647403800000|2022-03-16 04:10:00|1306.66|1304.26|1306.55|1304.15|1307.69|1305.29|1306.43|1304.03|0
1647404100000|2022-03-16 04:15:00|1306.32|1303.92|1305.41|1303.01|1306.55|1304.15|1305.18|1302.78|0
1647404400000|2022-03-16 04:20:00|1305.18|1302.78|1304.5|1302.1|1305.75|1303.35|1304.04|1301.64|0
1647404700000|2022-03-16 04:25:00|1304.61|1302.21|1304.83|1302.43|1305.18|1302.78|1304.27|1301.87|0
1647405000000|2022-03-16 04:30:00|1304.72|1302.32|1304.04|1301.64|1304.72|1302.32|1303.58|1301.18|0
1647405300000|2022-03-16 04:35:00|1303.92|1301.52|1305.63|1303.23|1305.97|1303.57|1303.92|1301.52|0
1647405600000|2022-03-16 04:40:00|1305.51|1303.11|1305.86|1303.46|1306.54|1304.14|1305.4|1303|0
1647405900000|2022-03-16 04:45:00|1305.74|1303.34|1308.7|1306.3|1308.7|1306.3|1305.74|1303.34|0
1647406200000|2022-03-16 04:50:00|1308.59|1306.19|1308.36|1305.96|1308.7|1306.3|1307.45|1305.05|0
1647406500000|2022-03-16 04:55:00|1308.02|1305.62|1307.91|1305.51|1309.28|1306.88|1307.91|1305.51|0
1647406800000|2022-03-16 05:00:00|1308.59|1306.19|1309.27|1306.87|1310.98|1308.58|1308.47|1306.07|0
1647407100000|2022-03-16 05:05:00|1309.38|1306.98|1309.96|1307.56|1311.1|1308.7|1309.27|1306.87|0
1647407400000|2022-03-16 05:10:00|1310.18|1307.78|1307.22|1304.82|1310.18|1307.78|1307.1|1304.7|0
1647407700000|2022-03-16 05:15:00|1306.76|1304.36|1310.87|1308.47|1311.09|1308.69|1306.76|1304.36|0
1647408000000|2022-03-16 05:20:00|1311.32|1308.92|1313.71|1311.31|1313.83|1311.43|1311.2|1308.8|0
1647408300000|2022-03-16 05:25:00|1313.83|1311.43|1316|1313.6|1316.34|1313.94|1313.83|1311.43|0
1647408600000|2022-03-16 05:30:00|1315.89|1313.49|1318.19|1315.79|1318.19|1315.79|1312.92|1310.52|0
1647408900000|2022-03-16 05:35:00|1318.42|1316.02|1319.79|1317.39|1320.24|1317.84|1316.82|1314.42|0
1647409200000|2022-03-16 05:40:00|1319.9|1317.5|1324.59|1322.19|1324.59|1322.19|1319.56|1317.16|0
1647409500000|2022-03-16 05:45:00|1324.36|1321.96|1328.81|1326.41|1332.59|1330.19|1324.13|1321.73|0
1647409800000|2022-03-16 05:50:00|1328.24|1325.84|1324.12|1321.72|1329.16|1326.76|1323.44|1321.04|0
1647410100000|2022-03-16 05:55:00|1324.35|1321.95|1324.58|1322.18|1324.58|1322.18|1322.07|1319.67|0
1647410400000|2022-03-16 06:00:00|1324.12|1321.72|1325.26|1322.86|1325.26|1322.86|1323.43|1321.03|0
1647410700000|2022-03-16 06:05:00|1325.04|1322.64|1325.49|1323.09|1327.2|1324.8|1323.43|1321.03|0
1647411000000|2022-03-16 06:10:00|1325.37|1322.97|1326.29|1323.89|1327.32|1324.92|1324.8|1322.4|0
1647411300000|2022-03-16 06:15:00|1326.06|1323.66|1329.94|1327.54|1330.06|1327.66|1325.49|1323.09|0
1647411600000|2022-03-16 06:20:00|1330.06|1327.66|1329.83|1327.43|1330.29|1327.89|1327.77|1325.37|0
1647411900000|2022-03-16 06:25:00|1329.94|1327.54|1327.77|1325.37|1330.06|1327.66|1327.2|1324.8|0
1647412200000|2022-03-16 06:30:00|1327.54|1325.14|1329.83|1327.43|1331.2|1328.8|1326.4|1324|0
1647412500000|2022-03-16 06:35:00|1329.71|1327.31|1330.74|1328.34|1330.97|1328.57|1328.45|1326.05|0
1647412800000|2022-03-16 06:40:00|1330.62|1328.22|1334.63|1332.23|1335.66|1333.26|1328.22|1325.82|0
1647413100000|2022-03-16 06:45:00|1334.51|1332.11|1338.07|1335.67|1338.41|1336.01|1334.18|1331.78|0
1647413400000|2022-03-16 06:50:00|1338.3|1335.9|1337.61|1335.21|1338.3|1335.9|1332.8|1330.4|0
1647413700000|2022-03-16 06:55:00|1337.38|1334.98|1338.76|1336.36|1338.99|1336.59|1334.41|1332.01|0
1647414000000|2022-03-16 07:00:00|1338.99|1336.59|1337.15|1334.75|1339.21|1336.81|1336.24|1333.84|0
1647414300000|2022-03-16 07:05:00|1337.14|1335.22|1339.29|1337.37|1340.12|1338.2|1335.99|1334.07|0
1647414600000|2022-03-16 07:10:00|1339.52|1337.6|1342.73|1340.81|1342.73|1340.81|1338.83|1336.91|0
1647414900000|2022-03-16 07:15:00|1342.5|1340.58|1338.83|1336.91|1342.5|1340.58|1338.83|1336.91|0
1647415200000|2022-03-16 07:20:00|1338.94|1337.02|1336.54|1334.62|1339.75|1337.83|1336.31|1334.39|0
1647415500000|2022-03-16 07:25:00|1336.31|1334.39|1337.91|1335.99|1338.37|1336.45|1335.62|1333.7|0
1647415800000|2022-03-16 07:30:00|1337.45|1335.53|1335.27|1333.35|1337.68|1335.76|1333.9|1331.98|0
1647416100000|2022-03-16 07:35:00|1335.39|1333.47|1339.97|1338.05|1341.12|1339.2|1335.16|1333.24|0
1647416400000|2022-03-16 07:40:00|1339.74|1337.82|1335.39|1333.47|1339.74|1337.82|1335.39|1333.47|0
1647416700000|2022-03-16 07:45:00|1335.16|1333.24|1338.7|1336.78|1339.05|1337.13|1334.47|1332.55|0
1647417000000|2022-03-16 07:50:00|1338.82|1336.9|1340.19|1338.27|1341.56|1339.64|1338.13|1336.21|0
1647417300000|2022-03-16 07:55:00|1340.07|1338.15|1341.56|1339.64|1342.25|1340.33|1338.35|1336.43|0
1647417600000|2022-03-16 08:00:00|1341.1|1339.18|1344.08|1342.16|1345|1343.08|1339.04|1337.12|0
1647417900000|2022-03-16 08:05:00|1343.62|1341.7|1342.7|1340.78|1343.85|1341.93|1340.29|1338.37|0
1647418200000|2022-03-16 08:10:00|1342.81|1340.89|1340.64|1338.72|1345.69|1343.77|1340.41|1338.49|0
1647418500000|2022-03-16 08:15:00|1340.52|1338.6|1350.73|1348.81|1351.19|1349.27|1340.52|1338.6|0
1647418800000|2022-03-16 08:20:00|1350.27|1348.35|1342.77|1340.85|1350.27|1348.35|1341.62|1339.7|0
1647419100000|2022-03-16 08:25:00|1342.42|1340.5|1345.99|1344.07|1347.14|1345.22|1341.04|1339.12|0
1647419400000|2022-03-16 08:30:00|1345.87|1343.95|1349.21|1347.29|1351.51|1349.59|1342.19|1340.27|0
1647419700000|2022-03-16 08:35:00|1348.75|1346.83|1348.06|1346.14|1352.2|1350.28|1344.84|1342.92|0
1647420000000|2022-03-16 08:40:00|1347.82|1345.9|1345.52|1343.6|1349.44|1347.52|1345.52|1343.6|0
1647420300000|2022-03-16 08:45:00|1345.06|1343.14|1345.75|1343.83|1347.24|1345.32|1344.25|1342.33|0
1647420600000|2022-03-16 08:50:00|1345.86|1343.94|1344.94|1343.02|1346.21|1344.29|1343.79|1341.87|0
1647420900000|2022-03-16 08:55:00|1345.29|1343.37|1348.05|1346.13|1348.05|1346.13|1344.94|1343.02|0
1647421200000|2022-03-16 09:00:00|1348.28|1346.36|1349.43|1347.51|1349.89|1347.97|1347.93|1346.01|0
1647421500000|2022-03-16 09:05:00|1349.2|1347.28|1349.66|1347.74|1350.58|1348.66|1348.97|1347.05|0
1647421800000|2022-03-16 09:10:00|1350.81|1348.89|1350.45|1348.53|1351.73|1349.81|1348.96|1347.04|0
1647422100000|2022-03-16 09:15:00|1350.34|1348.42|1351.14|1349.22|1354.03|1352.11|1350.11|1348.19|0
1647422400000|2022-03-16 09:20:00|1351.03|1349.11|1351.6|1349.68|1352.18|1350.26|1350.34|1348.42|0
1647422700000|2022-03-16 09:25:00|1351.26|1349.34|1353.79|1351.87|1354.25|1352.33|1351.03|1349.11|0
1647423000000|2022-03-16 09:30:00|1353.56|1351.64|1354.25|1352.33|1355.4|1353.48|1353.33|1351.41|0
1647423300000|2022-03-16 09:35:00|1355.55|1353.63|1353.73|1351.81|1355.55|1353.63|1353.49|1351.57|0
1647423600000|2022-03-16 09:40:00|1353.84|1351.92|1351.42|1349.5|1353.84|1351.92|1351.42|1349.5|0
1647423900000|2022-03-16 09:45:00|1351.19|1349.27|1350.73|1348.81|1351.42|1349.5|1349.46|1347.54|0
1647424200000|2022-03-16 09:50:00|1351.07|1349.15|1350.04|1348.12|1353.72|1351.8|1350.04|1348.12|0
1647424500000|2022-03-16 09:55:00|1349.81|1347.89|1349.12|1347.2|1351.19|1349.27|1347.97|1346.05|0
1647424800000|2022-03-16 10:00:00|1348.89|1346.97|1350.96|1349.04|1351.76|1349.84|1348.2|1346.28|0
1647425100000|2022-03-16 10:05:00|1350.73|1348.81|1350.72|1348.8|1351.88|1349.96|1349.91|1347.99|0
1647425400000|2022-03-16 10:10:00|1353.25|1351.33|1361.08|1359.16|1362.69|1360.77|1352.33|1350.41|0
1647425700000|2022-03-16 10:15:00|1361.65|1359.73|1360.16|1358.24|1364.42|1362.5|1358.55|1356.63|0
1647426000000|2022-03-16 10:20:00|1360.27|1358.35|1360.16|1358.24|1360.85|1358.93|1359.7|1357.78|0
1647426300000|2022-03-16 10:25:00|1360.27|1358.35|1357.39|1355.47|1360.27|1358.35|1357.39|1355.47|0
1647426600000|2022-03-16 10:30:00|1358.08|1356.16|1359.46|1357.54|1360.15|1358.23|1357.73|1355.81|0
1647426900000|2022-03-16 10:35:00|1359.57|1357.65|1356.7|1354.78|1359.92|1358|1353.71|1351.79|0
1647427200000|2022-03-16 10:40:00|1356.47|1354.55|1360.61|1358.69|1360.61|1358.69|1354.39|1352.47|0
1647427500000|2022-03-16 10:45:00|1361.07|1359.15|1358.77|1356.85|1361.64|1359.72|1357.04|1355.12|0
1647427800000|2022-03-16 10:50:00|1359.23|1357.31|1358.75|1356.83|1359.23|1357.31|1357.25|1355.33|0
1647428100000|2022-03-16 10:55:00|1358.52|1356.6|1358.98|1357.06|1359.44|1357.52|1356.68|1354.76|0
1647428400000|2022-03-16 11:00:00|1357.83|1355.91|1355.3|1353.38|1358.86|1356.94|1354.84|1352.92|0
1647428700000|2022-03-16 11:05:00|1354.84|1352.92|1356.1|1354.18|1356.45|1354.53|1354.38|1352.46|0
1647429000000|2022-03-16 11:10:00|1356.22|1354.3|1355.99|1354.07|1357.6|1355.68|1354.72|1352.8|0
1647429300000|2022-03-16 11:15:00|1355.53|1353.61|1353.79|1351.87|1355.53|1353.61|1352.53|1350.61|0
1647429600000|2022-03-16 11:20:00|1353.91|1351.99|1355.17|1353.25|1356.21|1354.29|1352.53|1350.61|0
1647429900000|2022-03-16 11:25:00|1355.06|1353.14|1355.98|1354.06|1357.13|1355.21|1354.94|1353.02|0
1647430200000|2022-03-16 11:30:00|1355.75|1353.83|1357.93|1356.01|1359.77|1357.85|1355.75|1353.83|0
1647430500000|2022-03-16 11:35:00|1358.05|1356.13|1360.12|1358.2|1361.27|1359.35|1357.59|1355.67|0
1647430800000|2022-03-16 11:40:00|1360|1358.08|1359.2|1357.28|1360.12|1358.2|1358.05|1356.13|0
1647431100000|2022-03-16 11:45:00|1358.97|1357.05|1356.2|1354.28|1359.54|1357.62|1355.97|1354.05|0
1647431400000|2022-03-16 11:50:00|1355.97|1354.05|1359.42|1357.5|1360.58|1358.66|1355.97|1354.05|0
1647431700000|2022-03-16 11:55:00|1359.19|1357.27|1360.8|1358.88|1360.8|1358.88|1358.5|1356.58|0
1647432000000|2022-03-16 12:00:00|1361.26|1359.34|1361.49|1359.57|1363.11|1361.19|1360.8|1358.88|0
1647432300000|2022-03-16 12:05:00|1361.26|1359.34|1363.33|1361.41|1363.33|1361.41|1360.57|1358.65|0
1647432600000|2022-03-16 12:10:00|1363.1|1361.18|1360.12|1358.2|1363.33|1361.41|1359.89|1357.97|0
1647432900000|2022-03-16 12:15:00|1360.58|1358.66|1359.89|1357.97|1361.61|1359.69|1359.66|1357.74|0
1647433200000|2022-03-16 12:20:00|1359.43|1357.51|1358.5|1356.58|1360.35|1358.43|1358.04|1356.12|0
1647433500000|2022-03-16 12:25:00|1358.27|1356.35|1358.27|1356.35|1359.88|1357.96|1357.58|1355.66|0
1647433800000|2022-03-16 12:30:00|1358.5|1356.58|1354.59|1352.67|1359.53|1357.61|1354.36|1352.44|0
1647434100000|2022-03-16 12:35:00|1354.36|1352.44|1350.21|1348.29|1354.59|1352.67|1349.98|1348.06|0
1647434400000|2022-03-16 12:40:00|1349.98|1348.06|1350.78|1348.86|1352.62|1350.7|1349.98|1348.06|0
1647434700000|2022-03-16 12:45:00|1350.9|1348.98|1350.11|1348.19|1351.5|1349.58|1348.27|1346.35|0
1647435000000|2022-03-16 12:50:00|1349.88|1347.96|1348.95|1347.03|1350.79|1348.87|1347.12|1345.2|0
1647435300000|2022-03-16 12:55:00|1349.18|1347.26|1347.8|1345.88|1349.64|1347.72|1346.42|1344.5|0
1647435600000|2022-03-16 13:00:00|1348.03|1346.11|1345.96|1344.04|1348.37|1346.45|1345.27|1343.35|0
1647435900000|2022-03-16 13:05:00|1345.73|1343.81|1345.38|1343.46|1345.73|1343.81|1342.51|1340.59|0
1647436200000|2022-03-16 13:10:00|1345.5|1343.58|1345.04|1343.12|1345.96|1344.04|1344.35|1342.43|0
1647436500000|2022-03-16 13:15:00|1344.35|1342.43|1346.88|1344.96|1347.11|1345.19|1343.43|1341.51|0
1647436800000|2022-03-16 13:20:00|1346.65|1344.73|1350.66|1348.74|1350.78|1348.86|1345.96|1344.04|0
1647437100000|2022-03-16 13:25:00|1350.78|1348.86|1345.26|1343.34|1350.78|1348.86|1344.11|1342.19|0
1647437400000|2022-03-16 13:30:00|1345.72|1343.8|1352.16|1350.24|1352.16|1350.24|1345.72|1343.8|0
1647437700000|2022-03-16 13:35:00|1352.62|1350.7|1363.67|1361.75|1364.13|1362.21|1351.7|1349.78|0
1647438000000|2022-03-16 13:40:00|1363.44|1361.52|1366.67|1364.75|1367.13|1365.21|1362.86|1360.94|0
1647438300000|2022-03-16 13:45:00|1367.13|1365.21|1368.05|1366.13|1371.28|1369.36|1366.44|1364.52|0
1647438600000|2022-03-16 13:50:00|1368.74|1366.82|1362.98|1361.06|1369.66|1367.74|1361.82|1359.9|0
1647438900000|2022-03-16 13:55:00|1362.75|1360.83|1364.13|1362.21|1367.35|1365.43|1362.05|1360.13|0
1647439200000|2022-03-16 14:00:00|1365.05|1363.13|1359.98|1358.06|1367.35|1365.43|1357.44|1355.52|0
1647439500000|2022-03-16 14:05:00|1360.09|1358.17|1353.99|1352.07|1360.44|1358.52|1353.99|1352.07|0
1647439800000|2022-03-16 14:10:00|1353.76|1351.84|1363.27|1361.35|1365.35|1363.43|1353.53|1351.61|0
1647440100000|2022-03-16 14:15:00|1364.66|1362.74|1380.38|1378.46|1385.24|1383.32|1364.66|1362.74|0
1647440400000|2022-03-16 14:20:00|1379.91|1377.99|1380.13|1378.21|1383.96|1382.04|1379.45|1377.53|0
1647440700000|2022-03-16 14:25:00|1380.36|1378.44|1377.12|1375.2|1382.68|1380.76|1377.12|1375.2|0
1647441000000|2022-03-16 14:30:00|1377.82|1375.9|1381.75|1379.83|1384.76|1382.84|1376.89|1374.97|0
1647441300000|2022-03-16 14:35:00|1381.52|1379.6|1379.78|1377.86|1381.98|1380.06|1373.65|1371.73|0
1647441600000|2022-03-16 14:40:00|1380.13|1378.21|1370.18|1368.26|1381.75|1379.83|1365.34|1363.42|0
1647441900000|2022-03-16 14:45:00|1369.03|1367.11|1371.11|1369.19|1372.26|1370.34|1366.95|1365.03|0
1647442200000|2022-03-16 14:50:00|1370.06|1368.14|1370.87|1368.95|1374.11|1372.19|1368.33|1366.41|0
1647442500000|2022-03-16 14:55:00|1371.34|1369.42|1375.73|1373.81|1375.73|1373.81|1366.02|1364.1|0
1647442800000|2022-03-16 15:00:00|1376.19|1374.27|1376.42|1374.5|1377.11|1375.19|1366.02|1364.1|0
1647443100000|2022-03-16 15:05:00|1376.19|1374.27|1372.03|1370.11|1377.34|1375.42|1370.18|1368.26|0
1647443400000|2022-03-16 15:10:00|1373.18|1371.26|1371.56|1369.64|1374.34|1372.42|1371.1|1369.18|0
1647443700000|2022-03-16 15:15:00|1371.33|1369.41|1371.79|1369.87|1372.95|1371.03|1367.86|1365.94|0
1647444000000|2022-03-16 15:20:00|1372.02|1370.1|1371.79|1369.87|1373.18|1371.26|1368.56|1366.64|0
1647444300000|2022-03-16 15:25:00|1372.02|1370.1|1372.02|1370.1|1373.17|1371.25|1370.63|1368.71|0
1647444600000|2022-03-16 15:30:00|1372.71|1370.79|1373.17|1371.25|1374.56|1372.64|1371.32|1369.4|0
1647444900000|2022-03-16 15:35:00|1373.63|1371.71|1369.94|1368.02|1373.63|1371.71|1366.47|1364.55|0
1647445200000|2022-03-16 15:40:00|1370.17|1368.25|1369.47|1367.55|1370.4|1368.48|1366.24|1364.32|0
1647445500000|2022-03-16 15:45:00|1369.7|1367.78|1370.86|1368.94|1370.86|1368.94|1367.39|1365.47|0
1647445800000|2022-03-16 15:50:00|1371.09|1369.17|1372.47|1370.55|1373.86|1371.94|1369.93|1368.01|0
1647446100000|2022-03-16 15:55:00|1372.7|1370.78|1373.4|1371.48|1374.55|1372.63|1370.39|1368.47|0
1647446400000|2022-03-16 16:00:00|1373.63|1371.71|1377.09|1375.17|1378.48|1376.56|1371.55|1369.63|0
1647446700000|2022-03-16 16:05:00|1377.43|1375.51|1374.16|1372.56|1377.43|1375.51|1374.16|1372.4|0
1647447000000|2022-03-16 16:10:00|1373.93|1372.33|1373|1371.4|1375.08|1373.48|1372.54|1370.94|0
1647447300000|2022-03-16 16:15:00|1373.57|1371.97|1374.62|1373.02|1375.54|1373.94|1372.54|1370.94|0
1647447600000|2022-03-16 16:20:00|1374.15|1372.55|1373|1371.4|1375.77|1374.17|1372.53|1370.93|0
1647447900000|2022-03-16 16:25:00|1372.53|1370.93|1372.99|1371.39|1372.99|1371.39|1368.84|1367.24|0
1647448200000|2022-03-16 16:30:00|1373.23|1371.63|1372.99|1371.39|1374.15|1372.55|1371.49|1369.89|0
1647448500000|2022-03-16 16:35:00|1373.22|1371.62|1367.91|1366.31|1373.45|1371.85|1367.33|1365.73|0
1647448800000|2022-03-16 16:40:00|1367.22|1365.62|1371.6|1370|1372.99|1371.39|1366.29|1364.69|0
1647449100000|2022-03-16 16:45:00|1371.83|1370.23|1357.86|1356.26|1371.83|1370.23|1356.6|1355|0
1647449400000|2022-03-16 16:50:00|1358.21|1356.61|1359.59|1357.99|1361.09|1359.49|1356.13|1354.53|0
1647449700000|2022-03-16 16:55:00|1358.9|1357.3|1360.51|1358.91|1361.21|1359.61|1357.06|1355.46|0
1647450000000|2022-03-16 17:00:00|1360.75|1359.15|1357.51|1355.91|1362.59|1360.99|1356.59|1354.99|0
1647450300000|2022-03-16 17:05:00|1357.28|1355.68|1349.32|1347.72|1359.59|1357.99|1348.75|1347.15|0
1647450600000|2022-03-16 17:10:00|1349.21|1347.61|1348.98|1347.38|1350.13|1348.53|1345.53|1343.93|0
1647450900000|2022-03-16 17:15:00|1349.09|1347.49|1349.9|1348.3|1350.82|1349.22|1347.83|1346.23|0
1647451200000|2022-03-16 17:20:00|1350.59|1348.99|1352.2|1350.6|1353.36|1351.76|1346.91|1345.31|0
1647451500000|2022-03-16 17:25:00|1352.43|1350.83|1351.05|1349.45|1352.66|1351.06|1349.32|1347.72|0
1647451800000|2022-03-16 17:30:00|1351.28|1349.68|1355.66|1354.06|1357.5|1355.9|1351.28|1349.68|0
1647452100000|2022-03-16 17:35:00|1354.97|1353.37|1354.5|1352.9|1357.73|1356.13|1353.12|1351.52|0
1647452400000|2022-03-16 17:40:00|1354.27|1352.67|1353|1351.4|1354.97|1353.37|1349.66|1348.06|0
1647452700000|2022-03-16 17:45:00|1352.89|1351.29|1354.5|1352.9|1354.96|1353.36|1351.28|1349.68|0
1647453000000|2022-03-16 17:50:00|1354.27|1352.67|1355.53|1353.93|1356.11|1354.51|1351.61|1350.01|0
1647453300000|2022-03-16 17:55:00|1355.88|1354.28|1356.68|1355.08|1359.34|1357.74|1354.96|1353.36|0
1647453600000|2022-03-16 18:00:00|1349.2|1347.6|1336.08|1334.48|1356.45|1354.85|1335.16|1333.56|0
1647453900000|2022-03-16 18:05:00|1336.19|1334.59|1322.06|1320.46|1339.76|1338.16|1322.06|1320.46|0
1647454200000|2022-03-16 18:10:00|1321.03|1319.43|1312.95|1311.35|1326.42|1324.82|1312.49|1310.89|0
1647454500000|2022-03-16 18:15:00|1312.72|1311.12|1327.42|1325.82|1328.11|1326.51|1311.34|1309.74|0
1647454800000|2022-03-16 18:20:00|1328.34|1326.74|1313.86|1312.26|1329.25|1327.65|1312.94|1311.34|0
1647455100000|2022-03-16 18:25:00|1313.17|1311.57|1310.76|1309.16|1321.44|1319.84|1309.5|1307.9|0
1647455400000|2022-03-16 18:30:00|1309.15|1307.55|1302.17|1300.57|1309.5|1307.9|1296.21|1294.61|0
1647455700000|2022-03-16 18:35:00|1302.39|1300.79|1322.69|1321.09|1322.69|1321.09|1297.36|1295.76|0
1647456000000|2022-03-16 18:40:00|1322.12|1320.52|1336.03|1334.43|1339.14|1337.54|1320.62|1319.02|0
1647456300000|2022-03-16 18:45:00|1336.15|1334.55|1337.99|1336.39|1344.67|1343.07|1331.32|1329.72|0
1647456600000|2022-03-16 18:50:00|1338.56|1336.96|1345.77|1344.17|1346.8|1345.2|1331.89|1330.29|0
1647456900000|2022-03-16 18:55:00|1346|1344.4|1343|1341.4|1356.84|1355.24|1342.54|1340.94|0
1647457200000|2022-03-16 19:00:00|1345.42|1343.82|1349.92|1348.32|1351.99|1350.39|1338.16|1336.56|0
1647457500000|2022-03-16 19:05:00|1350.38|1348.78|1345.3|1343.7|1357.3|1355.7|1340.23|1338.63|0
1647457800000|2022-03-16 19:10:00|1344.61|1343.01|1352.22|1350.62|1352.68|1351.08|1342.77|1341.17|0
1647458100000|2022-03-16 19:15:00|1353.02|1351.42|1363.18|1361.58|1363.31|1361.71|1346.92|1345.32|0
1647458400000|2022-03-16 19:20:00|1363.42|1361.82|1369.32|1367.72|1372.09|1370.49|1362.15|1360.55|0
1647458700000|2022-03-16 19:25:00|1369.89|1368.29|1370.09|1368.49|1374.39|1372.79|1326.18|1324.58|0
1647459000000|2022-03-16 19:30:00|1370.43|1368.83|1364.76|1363.16|1370.55|1368.95|1360.14|1358.54|0
1647459300000|2022-03-16 19:35:00|1364.53|1362.93|1368.23|1366.63|1368.23|1366.63|1361.52|1359.92|0
1647459600000|2022-03-16 19:40:00|1367.31|1365.71|1366.15|1364.55|1369.39|1367.79|1363.6|1362|0
1647459900000|2022-03-16 19:45:00|1365.92|1364.32|1377.96|1376.36|1378.19|1376.59|1364.53|1362.93|0
1647460200000|2022-03-16 19:50:00|1378.07|1376.47|1381.86|1380.26|1383.01|1381.41|1376.11|1374.51|0
1647460500000|2022-03-16 19:55:00|1382.09|1380.49|1394.85|1393.25|1394.85|1393.25|1379.3|1377.7|0
1647460800000|2022-03-16 20:00:00|1393.92|1392.32|1389.74|1388.14|1395.08|1393.48|1389.28|1387.68|0
1647461100000|2022-03-16 20:05:00|1389.97|1388.37|1391.6|1390|1391.6|1390|1389.74|1388.14|0
1647461400000|2022-03-16 20:10:00|1391.36|1389.76|1393.22|1391.62|1397.28|1395.68|1391.36|1389.76|0
1647461700000|2022-03-16 20:15:00|1393.19|1391.19|1400.62|1398.62|1402.95|1400.95|1393.19|1391.19|0
1647462000000|2022-03-16 20:20:00|1400.85|1398.85|1404.8|1402.8|1404.8|1402.8|1399.92|1397.92|0
1647462300000|2022-03-16 20:25:00|1404.68|1402.68|1404.57|1402.57|1404.8|1402.8|1402.36|1400.36|0
1647462600000|2022-03-16 20:30:00|1404.68|1402.68|1405.73|1403.73|1405.96|1403.96|1403.75|1401.75|0
1647462900000|2022-03-16 20:35:00|1405.96|1403.96|1405.38|1403.38|1406.43|1404.43|1405.03|1403.03|0
1647463200000|2022-03-16 20:40:00|1405.26|1403.26|1409.92|1407.92|1410.38|1408.38|1405.26|1403.26|0
1647463500000|2022-03-16 20:45:00|1409.68|1407.68|1405.96|1403.96|1409.92|1407.92|1405.49|1403.49|0
1647463800000|2022-03-16 20:50:00|1405.73|1403.73|1405.6|1403.6|1408.52|1406.52|1405.26|1403.26|0
1647464100000|2022-03-16 20:55:00|1405.26|1403.26|1406.07|1404.07|1407.12|1405.12|1405.14|1403.14|0
1647464400000|2022-03-16 21:00:00|1406.15|1404.15|1405.3|1403.3|1406.19|1404.19|1404.76|1402.76|0
1647464700000|2022-03-16 21:05:00|1405.2|1403.2|1404.8|1402.8|1405.3|1403.3|1404.36|1402.36|0
1647465000000|2022-03-16 21:10:00|1404.59|1402.59|1404.19|1402.19|1404.7|1402.7|1403.91|1401.91|0
1647465300000|2022-03-16 21:15:00|1404.22|1402.22|1403.48|1401.48|1404.22|1402.22|1403.37|1401.37|0
1647465600000|2022-03-16 21:20:00|1403.58|1401.58|1403.1|1401.1|1403.58|1401.58|1402.69|1400.69|0
1647465900000|2022-03-16 21:25:00|1403.27|1401.27|1403.95|1401.95|1404.15|1402.15|1402.96|1400.96|0
1647466200000|2022-03-16 21:30:00|1404.01|1402.01|1404.08|1402.08|1404.22|1402.22|1403.84|1401.84|0
1647466500000|2022-03-16 21:35:00|1404.11|1402.11|1404.05|1402.05|1404.25|1402.25|1403.88|1401.88|0
1647466800000|2022-03-16 21:40:00|1404.11|1402.11|1405.29|1403.29|1405.29|1403.29|1404.11|1402.11|0
1647467100000|2022-03-16 21:45:00|1405.39|1403.39|1404.35|1402.35|1405.63|1403.63|1404.31|1402.31|0
1647467400000|2022-03-16 21:50:00|1404.88|1402.88|1404.75|1402.75|1404.88|1402.88|1404.25|1402.25|0
1647467700000|2022-03-16 21:55:00|1405.06|1403.06|1404.45|1402.45|1405.12|1403.12|1404.45|1402.45|0
1647468000000|2022-03-16 22:00:00|1403.72|1401.72|1400.82|1398.82|1403.96|1401.96|1400.36|1398.36|0
1647468300000|2022-03-16 22:05:00|1401.16|1399.16|1401.05|1399.05|1401.75|1399.75|1399.66|1397.66|0
1647468600000|2022-03-16 22:10:00|1400.82|1398.82|1398.49|1396.49|1401.28|1399.28|1398.49|1396.49|0
1647468900000|2022-03-16 22:15:00|1398.73|1396.73|1398.03|1396.03|1399.19|1397.19|1398.03|1396.03|0
1647469200000|2022-03-16 22:20:00|1397.79|1395.79|1396.4|1394.4|1398.03|1396.03|1395.93|1393.93|0
1647469500000|2022-03-16 22:25:00|1395.93|1393.93|1396.86|1394.86|1396.86|1394.86|1394.77|1392.77|0
1647469800000|2022-03-16 22:30:00|1397.33|1395.33|1395.93|1393.93|1397.33|1395.33|1394.31|1392.31|0
1647470100000|2022-03-16 22:35:00|1395.7|1393.7|1397.09|1395.09|1397.2|1395.2|1395.47|1393.47|0
1647470400000|2022-03-16 22:40:00|1396.97|1394.97|1397.09|1395.09|1398.25|1396.25|1396.97|1394.97|0
1647470700000|2022-03-16 22:45:00|1397.32|1395.32|1397.55|1395.55|1397.79|1395.79|1396.97|1394.97|0
1647471000000|2022-03-16 22:50:00|1397.32|1395.32|1397.55|1395.55|1398.02|1396.02|1396.62|1394.62|0
1647471300000|2022-03-16 22:55:00|1397.43|1395.43|1397.78|1395.78|1398.25|1396.25|1397.09|1395.09|0
1647471600000|2022-03-16 23:00:00|1397.55|1395.55|1397.32|1395.32|1400.57|1398.57|1396.16|1394.16|0
1647471900000|2022-03-16 23:05:00|1396.96|1394.96|1394.99|1392.99|1397.19|1395.19|1394.99|1392.99|0
1647472200000|2022-03-16 23:10:00|1394.87|1392.87|1394.52|1392.52|1395.22|1393.22|1393.6|1391.6|0
1647472500000|2022-03-16 23:15:00|1394.76|1392.76|1395.68|1393.68|1395.92|1393.92|1393.71|1391.71|0
1647472800000|2022-03-16 23:20:00|1395.45|1393.45|1394.99|1392.99|1395.8|1393.8|1394.75|1392.75|0
1647473100000|2022-03-16 23:25:00|1395.22|1393.22|1396.84|1394.84|1397.31|1395.31|1395.22|1393.22|0
1647473400000|2022-03-16 23:30:00|1397.08|1395.08|1397.31|1395.31|1397.77|1395.77|1396.38|1394.38|0
1647473700000|2022-03-16 23:35:00|1397.54|1395.54|1395.45|1393.45|1397.77|1395.77|1395.33|1393.33|0
1647474000000|2022-03-16 23:40:00|1395.33|1393.33|1396.84|1394.84|1397.18|1395.18|1395.33|1393.33|0
1647474300000|2022-03-16 23:45:00|1396.72|1394.72|1398.23|1396.23|1398.46|1396.46|1396.37|1394.37|0
1647474600000|2022-03-16 23:50:00|1398.11|1396.11|1400.55|1398.55|1401.48|1399.48|1397.88|1395.88|0
1647474900000|2022-03-16 23:55:00|1400.67|1398.67|1401.02|1399.02|1401.95|1399.95|1399.62|1397.62|0
1647475200000|2022-03-17 00:00:00|1400.78|1398.78|1398.92|1396.92|1401.71|1399.71|1397.07|1395.07|0
1647475500000|2022-03-17 00:05:00|1399.16|1397.16|1400.32|1398.32|1400.78|1398.78|1396.37|1394.37|0
1647475800000|2022-03-17 00:10:00|1400.55|1398.55|1399.39|1397.39|1402.18|1400.18|1398.8|1396.8|0
1647476100000|2022-03-17 00:15:00|1400.19|1398.19|1400.31|1398.31|1401.24|1399.24|1398.22|1396.22|0
1647476400000|2022-03-17 00:20:00|1400.78|1398.78|1400.31|1398.31|1401.36|1399.36|1399.15|1397.15|0
1647476700000|2022-03-17 00:25:00|1400.19|1398.19|1399.61|1397.61|1402.64|1400.64|1399.38|1397.38|0
1647477000000|2022-03-17 00:30:00|1400.54|1398.54|1399.61|1397.61|1401.71|1399.71|1399.38|1397.38|0
1647477300000|2022-03-17 00:35:00|1399.72|1397.72|1400.65|1398.65|1401.24|1399.24|1399.15|1397.15|0
1647477600000|2022-03-17 00:40:00|1400.54|1398.54|1399.84|1397.84|1401.47|1399.47|1399.49|1397.49|0
1647477900000|2022-03-17 00:45:00|1399.95|1397.95|1400.88|1398.88|1401.24|1399.24|1399.84|1397.84|0
1647478200000|2022-03-17 00:50:00|1400.77|1398.77|1401.34|1399.34|1403.56|1401.56|1400.65|1398.65|0
1647478500000|2022-03-17 00:55:00|1401.93|1399.93|1401.46|1399.46|1401.93|1399.93|1400.77|1398.77|0
1647478800000|2022-03-17 01:00:00|1401.7|1399.7|1400.64|1398.64|1401.7|1399.7|1399.84|1397.84|0
1647479100000|2022-03-17 01:05:00|1400.53|1398.53|1398.67|1396.67|1401.11|1399.11|1397.28|1395.28|0
1647479400000|2022-03-17 01:10:00|1399.02|1397.02|1396.69|1394.69|1399.14|1397.14|1396.46|1394.46|0
1647479700000|2022-03-17 01:15:00|1396.58|1394.58|1396.81|1394.81|1397.97|1395.97|1394.95|1392.95|0
1647480000000|2022-03-17 01:20:00|1396.92|1394.92|1395.18|1393.18|1398.2|1396.2|1394.95|1392.95|0
1647480300000|2022-03-17 01:25:00|1394.72|1392.72|1390.3|1388.3|1395.18|1393.18|1390.3|1388.3|0
1647480600000|2022-03-17 01:30:00|1390.53|1388.53|1392.86|1390.86|1394.02|1392.02|1389.84|1387.84|0
1647480900000|2022-03-17 01:35:00|1392.73|1390.73|1385.66|1383.66|1392.86|1390.86|1385.43|1383.43|0
1647481200000|2022-03-17 01:40:00|1385.19|1383.19|1387.74|1385.74|1389.14|1387.14|1384.96|1382.96|0
1647481500000|2022-03-17 01:45:00|1387.86|1385.86|1385.89|1383.89|1388.67|1386.67|1385.89|1383.89|0
1647481800000|2022-03-17 01:50:00|1386.12|1384.12|1381.71|1379.71|1386.23|1384.23|1380.55|1378.55|0
1647482100000|2022-03-17 01:55:00|1381.82|1379.82|1385.65|1383.65|1386.92|1384.92|1381.25|1379.25|0
1647482400000|2022-03-17 02:00:00|1385.76|1383.76|1387.93|1385.93|1388.39|1386.39|1384.26|1382.26|0
1647482700000|2022-03-17 02:05:00|1388.16|1386.16|1387.57|1385.57|1388.39|1386.39|1386.54|1384.54|0
1647483000000|2022-03-17 02:10:00|1387.81|1385.81|1390.01|1388.01|1392.33|1390.33|1386.88|1384.88|0
1647483300000|2022-03-17 02:15:00|1390.25|1388.25|1389.32|1387.32|1390.71|1388.71|1387.92|1385.92|0
1647483600000|2022-03-17 02:20:00|1389.43|1387.43|1391.63|1389.63|1391.98|1389.98|1389.32|1387.32|0
1647483900000|2022-03-17 02:25:00|1391.75|1389.75|1390.58|1388.58|1393.37|1391.37|1389.31|1387.31|0
1647484200000|2022-03-17 02:30:00|1390.35|1388.35|1388.85|1386.85|1390.94|1388.94|1388.61|1386.61|0
1647484500000|2022-03-17 02:35:00|1388.96|1386.96|1388.61|1386.61|1389.65|1387.65|1387.92|1385.92|0
1647484800000|2022-03-17 02:40:00|1388.49|1386.49|1387.22|1385.22|1389.08|1387.08|1386.29|1384.29|0
1647485100000|2022-03-17 02:45:00|1387.33|1385.33|1387.79|1385.79|1388.15|1386.15|1386.29|1384.29|0
1647485400000|2022-03-17 02:50:00|1387.91|1385.91|1390.46|1388.46|1391.86|1389.86|1387.91|1385.91|0
1647485700000|2022-03-17 02:55:00|1390.34|1388.34|1388.72|1386.72|1390.7|1388.7|1387.21|1385.21|0
1647486000000|2022-03-17 03:00:00|1388.61|1386.61|1386.75|1384.75|1388.61|1386.61|1386.29|1384.29|0
1647486300000|2022-03-17 03:05:00|1386.86|1384.86|1385.59|1383.59|1387.44|1385.44|1385.59|1383.59|0
1647486600000|2022-03-17 03:10:00|1385.93|1383.93|1385.93|1383.93|1386.28|1384.28|1384.2|1382.2|0
1647486900000|2022-03-17 03:15:00|1385.82|1383.82|1382.8|1380.8|1386.75|1384.75|1382.57|1380.57|0
1647487200000|2022-03-17 03:20:00|1382.68|1380.68|1385.35|1383.35|1385.58|1383.58|1382.34|1380.34|0
1647487500000|2022-03-17 03:25:00|1385.58|1383.58|1387.67|1385.67|1387.67|1385.67|1384.42|1382.42|0
1647487800000|2022-03-17 03:30:00|1387.9|1385.9|1387.55|1385.55|1388.01|1386.01|1386.39|1384.39|0
1647488100000|2022-03-17 03:35:00|1387.67|1385.67|1389.99|1387.99|1390.33|1388.33|1387.2|1385.2|0
1647488400000|2022-03-17 03:40:00|1389.87|1387.87|1387.08|1385.08|1389.87|1387.87|1386.74|1384.74|0
1647488700000|2022-03-17 03:45:00|1386.97|1384.97|1385.58|1383.58|1387.43|1385.43|1384.88|1382.88|0
1647489000000|2022-03-17 03:50:00|1385.34|1383.34|1385.57|1383.57|1386.04|1384.04|1384.53|1382.53|0
1647489300000|2022-03-17 03:55:00|1385.34|1383.34|1387.31|1385.31|1387.31|1385.31|1384.65|1382.65|0
1647489600000|2022-03-17 04:00:00|1387.08|1385.08|1385.37|1383.37|1387.58|1385.58|1383.87|1381.87|0
1647489900000|2022-03-17 04:05:00|1385.49|1383.49|1386.53|1384.53|1386.88|1384.88|1385.26|1383.26|0
1647490200000|2022-03-17 04:10:00|1387.35|1385.35|1387.35|1385.35|1387.81|1385.81|1386.88|1384.88|0
1647490500000|2022-03-17 04:15:00|1387.11|1385.11|1388.27|1386.27|1388.27|1386.27|1387.11|1385.11|0
1647490800000|2022-03-17 04:20:00|1388.15|1386.15|1387.11|1385.11|1389.2|1387.2|1385.95|1383.95|0
1647491100000|2022-03-17 04:25:00|1386.88|1384.88|1386.76|1384.76|1386.88|1384.88|1385.49|1383.49|0
1647491400000|2022-03-17 04:30:00|1386.88|1384.88|1391.51|1389.51|1393.01|1391.01|1386.41|1384.41|0
1647491700000|2022-03-17 04:35:00|1391.74|1389.74|1389.66|1387.66|1392.09|1390.09|1389.66|1387.66|0
1647492000000|2022-03-17 04:40:00|1389.89|1387.89|1391.74|1389.74|1392.2|1390.2|1389.65|1387.65|0
1647492300000|2022-03-17 04:45:00|1391.97|1389.97|1390.81|1388.81|1391.97|1389.97|1390.81|1388.81|0
1647492600000|2022-03-17 04:50:00|1390.58|1388.58|1392.9|1390.9|1393.36|1391.36|1390.58|1388.58|0
1647492900000|2022-03-17 04:55:00|1393.13|1391.13|1392.08|1390.08|1393.47|1391.47|1392.08|1390.08|0
1647493200000|2022-03-17 05:00:00|1391.97|1389.97|1390.11|1388.11|1393.01|1391.01|1389.18|1387.18|0
1647493500000|2022-03-17 05:05:00|1390.34|1388.34|1389.88|1387.88|1390.81|1388.81|1388.95|1386.95|0
1647493800000|2022-03-17 05:10:00|1389.99|1387.99|1394.75|1392.75|1395.21|1393.21|1389.41|1387.41|0
1647494100000|2022-03-17 05:15:00|1394.51|1392.51|1394.98|1392.98|1395.21|1393.21|1391.96|1389.96|0
1647494400000|2022-03-17 05:20:00|1395.21|1393.21|1391.26|1389.26|1395.9|1393.9|1390.34|1388.34|0
1647494700000|2022-03-17 05:25:00|1391.14|1389.14|1391.07|1389.07|1391.41|1389.41|1389.18|1387.18|0
1647495000000|2022-03-17 05:30:00|1390.84|1388.84|1391.53|1389.53|1392.69|1390.69|1390.37|1388.37|0
1647495300000|2022-03-17 05:35:00|1391.3|1389.3|1392.22|1390.22|1392.46|1390.46|1389.79|1387.79|0
1647495600000|2022-03-17 05:40:00|1391.99|1389.99|1393.61|1391.61|1394.31|1392.31|1390.37|1388.37|0
1647495900000|2022-03-17 05:45:00|1393.38|1391.38|1392.68|1390.68|1393.84|1391.84|1391.99|1389.99|0
1647496200000|2022-03-17 05:50:00|1392.92|1390.92|1392.22|1390.22|1393.95|1391.95|1391.99|1389.99|0
1647496500000|2022-03-17 05:55:00|1392.1|1390.1|1391.99|1389.99|1393.15|1391.15|1390.71|1388.71|0
1647496800000|2022-03-17 06:00:00|1392.22|1390.22|1392.22|1390.22|1395.46|1393.46|1390.94|1388.94|0
1647497100000|2022-03-17 06:05:00|1392.1|1390.1|1394.64|1392.64|1394.64|1392.64|1392.09|1390.09|0
1647497400000|2022-03-17 06:10:00|1394.53|1392.53|1392.79|1390.79|1395.23|1393.23|1391.98|1389.98|0
1647497700000|2022-03-17 06:15:00|1392.91|1390.91|1393.48|1391.48|1393.71|1391.71|1391.75|1389.75|0
1647498000000|2022-03-17 06:20:00|1393.6|1391.6|1397.07|1395.07|1397.07|1395.07|1392.78|1390.78|0
1647498300000|2022-03-17 06:25:00|1396.72|1394.72|1396.38|1394.38|1397.3|1395.3|1394.99|1392.99|0
1647498600000|2022-03-17 06:30:00|1396.72|1394.72|1396.61|1394.61|1397.07|1395.07|1394.06|1392.06|0
1647498900000|2022-03-17 06:35:00|1396.49|1394.49|1397.3|1395.3|1398|1396|1396.38|1394.38|0
1647499200000|2022-03-17 06:40:00|1397.41|1395.41|1399.26|1397.26|1401.12|1399.12|1397.3|1395.3|0
1647499500000|2022-03-17 06:45:00|1399.39|1397.39|1400.31|1398.31|1400.31|1398.31|1398.34|1396.34|0
1647499800000|2022-03-17 06:50:00|1400.19|1398.19|1400.31|1398.31|1401.81|1399.81|1399.61|1397.61|0
1647500100000|2022-03-17 06:55:00|1400.42|1398.42|1402.86|1400.86|1404.48|1402.48|1400.19|1398.19|0
1647500400000|2022-03-17 07:00:00|1403.2|1401.2|1403.55|1401.55|1403.79|1401.79|1399.61|1397.61|0
1647500700000|2022-03-17 07:05:00|1404.05|1402.45|1406.68|1405.08|1407.85|1406.25|1403.93|1402.33|0
1647501000000|2022-03-17 07:10:00|1406.22|1404.62|1402.74|1401.14|1406.22|1404.62|1402.61|1401.01|0
1647501300000|2022-03-17 07:15:00|1402.97|1401.37|1396.7|1395.1|1403.43|1401.83|1396.7|1395.1|0
1647501600000|2022-03-17 07:20:00|1396.24|1394.64|1396.47|1394.87|1397.4|1395.8|1395.31|1393.71|0
1647501900000|2022-03-17 07:25:00|1396.58|1394.98|1394.49|1392.89|1396.81|1395.21|1394.38|1392.78|0
1647502200000|2022-03-17 07:30:00|1394.61|1393.01|1390.2|1388.6|1395.77|1394.17|1389.97|1388.37|0
1647502500000|2022-03-17 07:35:00|1389.97|1388.37|1391.36|1389.76|1391.36|1389.76|1387.65|1386.05|0
1647502800000|2022-03-17 07:40:00|1391.59|1389.99|1389.04|1387.44|1391.59|1389.99|1386.96|1385.36|0
1647503100000|2022-03-17 07:45:00|1389.27|1387.67|1394.14|1392.54|1394.14|1392.54|1388.11|1386.51|0
1647503400000|2022-03-17 07:50:00|1393.68|1392.08|1398.08|1396.48|1399.01|1397.41|1393.44|1391.84|0
1647503700000|2022-03-17 07:55:00|1398.54|1396.94|1398.65|1397.05|1399.94|1398.34|1396.46|1394.86|0
1647504000000|2022-03-17 08:00:00|1399.47|1397.87|1401|1399.4|1401|1399.4|1397.38|1395.78|0
1647504300000|2022-03-17 08:05:00|1400.77|1399.17|1395.43|1393.83|1401.47|1399.87|1392.89|1391.29|0
1647504600000|2022-03-17 08:10:00|1395.9|1394.3|1394.97|1393.37|1396.47|1394.87|1393.58|1391.98|0
1647504900000|2022-03-17 08:15:00|1395.2|1393.6|1397.05|1395.45|1397.52|1395.92|1394.04|1392.44|0
1647505200000|2022-03-17 08:20:00|1397.75|1396.15|1396.24|1394.64|1397.98|1396.38|1394.04|1392.44|0
1647505500000|2022-03-17 08:25:00|1396.36|1394.76|1397.98|1396.38|1400.76|1399.16|1396.36|1394.76|0
1647505800000|2022-03-17 08:30:00|1398.09|1396.49|1395.31|1393.71|1400.07|1398.47|1395.2|1393.6|0
1647506100000|2022-03-17 08:35:00|1397.05|1395.45|1393.91|1392.31|1397.05|1395.45|1393.11|1391.51|0
1647506400000|2022-03-17 08:40:00|1393.8|1392.2|1393.34|1391.74|1395.19|1393.59|1390.79|1389.19|0
1647506700000|2022-03-17 08:45:00|1393.45|1391.85|1393.57|1391.97|1397.16|1395.56|1393.45|1391.85|0
1647507000000|2022-03-17 08:50:00|1393.34|1391.74|1390.55|1388.95|1394.84|1393.24|1389.97|1388.37|0
1647507300000|2022-03-17 08:55:00|1390.32|1388.72|1391.48|1389.88|1392.87|1391.27|1387.65|1386.05|0
1647507600000|2022-03-17 09:00:00|1391.71|1390.11|1391.94|1390.34|1394.03|1392.43|1391.71|1390.11|0
1647507900000|2022-03-17 09:05:00|1391.71|1390.11|1390.2|1388.6|1392.05|1390.45|1388.81|1387.21|0
1647508200000|2022-03-17 09:10:00|1390.32|1388.72|1388.93|1387.33|1391.01|1389.41|1387.54|1385.94|0
1647508500000|2022-03-17 09:15:00|1389.04|1387.44|1387.53|1385.93|1391.01|1389.41|1387.07|1385.47|0
1647508800000|2022-03-17 09:20:00|1387.07|1385.47|1389.39|1387.79|1390.08|1388.48|1385.68|1384.08|0
1647509100000|2022-03-17 09:25:00|1389.15|1387.55|1391.24|1389.64|1391.93|1390.33|1388.57|1386.97|0
1647509400000|2022-03-17 09:30:00|1391.35|1389.75|1387.07|1385.47|1391.35|1389.75|1387.07|1385.47|0
1647509700000|2022-03-17 09:35:00|1386.83|1385.23|1384.98|1383.38|1386.83|1385.23|1383.24|1381.64|0
1647510000000|2022-03-17 09:40:00|1385.21|1383.61|1384.86|1383.26|1386.6|1385|1383.82|1382.22|0
1647510300000|2022-03-17 09:45:00|1385.21|1383.61|1384.51|1382.91|1386.14|1384.54|1384.05|1382.45|0
1647510600000|2022-03-17 09:50:00|1384.63|1383.03|1386.13|1384.53|1387.06|1385.46|1383.59|1381.99|0
1647510900000|2022-03-17 09:55:00|1386.37|1384.77|1388.68|1387.08|1389.14|1387.54|1386.37|1384.77|0
1647511200000|2022-03-17 10:00:00|1388.22|1386.62|1374.91|1373.31|1388.22|1386.62|1372.02|1370.42|0
1647511500000|2022-03-17 10:05:00|1374.45|1372.85|1370.52|1368.92|1374.79|1373.19|1368.21|1366.61|0
1647511800000|2022-03-17 10:10:00|1370.29|1368.69|1373.29|1371.69|1374.91|1373.31|1368.9|1367.3|0
1647512100000|2022-03-17 10:15:00|1373.52|1371.92|1377.1|1375.5|1377.92|1376.32|1371.44|1369.84|0
1647512400000|2022-03-17 10:20:00|1376.99|1375.39|1379.77|1378.17|1380.93|1379.33|1375.37|1373.77|0
1647512700000|2022-03-17 10:25:00|1380.46|1378.86|1379.3|1377.7|1380.69|1379.09|1377.1|1375.5|0
1647513000000|2022-03-17 10:30:00|1379.41|1377.81|1382.31|1380.71|1383.24|1381.64|1378.61|1377.01|0
1647513300000|2022-03-17 10:35:00|1381.96|1380.36|1381.38|1379.78|1382.31|1380.71|1377.68|1376.08|0
1647513600000|2022-03-17 10:40:00|1381.03|1379.43|1381.96|1380.36|1382.08|1380.48|1378.84|1377.24|0
1647513900000|2022-03-17 10:45:00|1381.85|1380.25|1383.23|1381.63|1383.23|1381.63|1379.76|1378.16|0
1647514200000|2022-03-17 10:50:00|1383.7|1382.1|1382.31|1380.71|1383.7|1382.1|1380.69|1379.09|0
1647514500000|2022-03-17 10:55:00|1382.54|1380.94|1386.24|1384.64|1386.47|1384.87|1381.38|1379.78|0
1647514800000|2022-03-17 11:00:00|1386.47|1384.87|1388.56|1386.96|1388.79|1387.19|1384.39|1382.79|0
1647515100000|2022-03-17 11:05:00|1388.79|1387.19|1388.79|1387.19|1390.41|1388.81|1387.4|1385.8|0
1647515400000|2022-03-17 11:10:00|1389.02|1387.42|1387.86|1386.26|1389.02|1387.42|1386.93|1385.33|0
1647515700000|2022-03-17 11:15:00|1387.97|1386.37|1384.99|1383.39|1389.02|1387.42|1384.99|1383.39|0
1647516000000|2022-03-17 11:20:00|1385.11|1383.51|1383.49|1381.89|1385.58|1383.98|1382.1|1380.5|0
1647516300000|2022-03-17 11:25:00|1383.37|1381.77|1382.33|1380.73|1383.95|1382.35|1380.25|1378.65|0
1647516600000|2022-03-17 11:30:00|1382.21|1380.61|1382.33|1380.73|1384.06|1382.46|1381.4|1379.8|0
1647516900000|2022-03-17 11:35:00|1382.21|1380.61|1378.85|1377.25|1383.02|1381.42|1378.85|1377.25|0
1647517200000|2022-03-17 11:40:00|1379.08|1377.48|1378.16|1376.56|1380.24|1378.64|1377|1375.4|0
1647517500000|2022-03-17 11:45:00|1378.03|1376.43|1378.85|1377.25|1380.7|1379.1|1377.23|1375.63|0
1647517800000|2022-03-17 11:50:00|1379.08|1377.48|1381.39|1379.79|1381.86|1380.26|1378.39|1376.79|0
1647518100000|2022-03-17 11:55:00|1381.16|1379.56|1382.43|1380.83|1384.64|1383.04|1380.7|1379.1|0
1647518400000|2022-03-17 12:00:00|1382.09|1380.49|1386.49|1384.89|1389.15|1387.55|1379.88|1378.28|0
1647518700000|2022-03-17 12:05:00|1386.72|1385.12|1385.79|1384.19|1389.27|1387.67|1384.75|1383.15|0
1647519000000|2022-03-17 12:10:00|1385.33|1383.73|1383.24|1381.64|1385.33|1383.73|1382.32|1380.72|0
1647519300000|2022-03-17 12:15:00|1383.01|1381.41|1380.46|1378.86|1383.71|1382.11|1379.77|1378.17|0
1647519600000|2022-03-17 12:20:00|1379.77|1378.17|1378.61|1377.01|1380.46|1378.86|1378.37|1376.77|0
1647519900000|2022-03-17 12:25:00|1378.72|1377.12|1379.41|1377.81|1380.46|1378.86|1378.72|1377.12|0
1647520200000|2022-03-17 12:30:00|1379.87|1378.27|1379.41|1377.81|1383.12|1381.52|1378.6|1377|0
1647520500000|2022-03-17 12:35:00|1380.22|1378.62|1379.53|1377.93|1381.15|1379.55|1379.53|1377.93|0
1647520800000|2022-03-17 12:40:00|1379.76|1378.16|1375.59|1373.99|1381.03|1379.43|1374.89|1373.29|0
1647521100000|2022-03-17 12:45:00|1375.82|1374.22|1378.48|1376.88|1379.29|1377.69|1375.82|1374.22|0
1647521400000|2022-03-17 12:50:00|1378.37|1376.77|1376.28|1374.68|1378.37|1376.77|1374.2|1372.6|0
1647521700000|2022-03-17 12:55:00|1376.05|1374.45|1377.2|1375.6|1377.55|1375.95|1372.34|1370.74|0
1647522000000|2022-03-17 13:00:00|1377.32|1375.72|1374.89|1373.29|1377.67|1376.07|1374.89|1373.29|0
1647522300000|2022-03-17 13:05:00|1374.77|1373.17|1376.28|1374.68|1376.97|1375.37|1374.66|1373.06|0
1647522600000|2022-03-17 13:10:00|1376.04|1374.44|1376.74|1375.14|1376.97|1375.37|1374.65|1373.05|0
1647522900000|2022-03-17 13:15:00|1376.51|1374.91|1376.38|1374.78|1377.89|1376.29|1376.04|1374.44|0
1647523200000|2022-03-17 13:20:00|1376.27|1374.67|1377.2|1375.6|1377.43|1375.83|1376.04|1374.44|0
1647523500000|2022-03-17 13:25:00|1377.43|1375.83|1375.69|1374.09|1378.12|1376.52|1375.69|1374.09|0
1647523800000|2022-03-17 13:30:00|1376.96|1375.36|1380.9|1379.3|1382.29|1380.69|1373.03|1371.43|0
1647524100000|2022-03-17 13:35:00|1381.13|1379.53|1382.98|1381.38|1383.22|1381.62|1373.72|1372.12|0
1647524400000|2022-03-17 13:40:00|1383.45|1381.85|1384.37|1382.77|1384.6|1383|1379.51|1377.91|0
1647524700000|2022-03-17 13:45:00|1384.14|1382.54|1387.38|1385.78|1394.58|1392.98|1384.14|1382.54|0
1647525000000|2022-03-17 13:50:00|1386.46|1384.86|1388.08|1386.48|1392.25|1390.65|1385.99|1384.39|0
1647525300000|2022-03-17 13:55:00|1389.24|1387.64|1400.84|1399.24|1400.84|1399.24|1387.85|1386.25|0
1647525600000|2022-03-17 14:00:00|1400.38|1398.78|1402.7|1401.1|1403.4|1401.8|1397.82|1396.22|0
1647525900000|2022-03-17 14:05:00|1403.16|1401.56|1406.85|1405.25|1407.88|1406.28|1401.77|1400.17|0
1647526200000|2022-03-17 14:10:00|1406.15|1404.55|1401.04|1399.44|1407.08|1405.48|1400.11|1398.51|0
1647526500000|2022-03-17 14:15:00|1401.74|1400.14|1399.04|1397.44|1403.36|1401.76|1398.72|1397.12|0
1647526800000|2022-03-17 14:20:00|1398.58|1396.98|1403.92|1402.32|1404.62|1403.02|1398.34|1396.74|0
1647527100000|2022-03-17 14:25:00|1403.69|1402.09|1401.83|1400.23|1404.62|1403.02|1401.13|1399.53|0
1647527400000|2022-03-17 14:30:00|1402.52|1400.92|1397.64|1396.04|1402.99|1401.39|1393.93|1392.33|0
1647527700000|2022-03-17 14:35:00|1398.11|1396.51|1396.71|1395.11|1398.15|1396.55|1392.53|1390.93|0
1647528000000|2022-03-17 14:40:00|1397.64|1396.04|1393.23|1391.63|1398.1|1396.5|1390.44|1388.84|0
1647528300000|2022-03-17 14:45:00|1392.99|1391.39|1387.19|1385.59|1395.32|1393.72|1381.86|1380.26|0
1647528600000|2022-03-17 14:50:00|1387.89|1386.29|1380.93|1379.33|1388.46|1386.86|1379.77|1378.17|0
1647528900000|2022-03-17 14:55:00|1381.16|1379.56|1386.49|1384.89|1387.65|1386.05|1381.16|1379.56|0
1647529200000|2022-03-17 15:00:00|1386.26|1384.66|1385.72|1384.12|1388.35|1386.75|1382.78|1381.18|0
1647529500000|2022-03-17 15:05:00|1383.96|1382.36|1391.92|1390.32|1392.97|1391.37|1382.57|1380.97|0
1647529800000|2022-03-17 15:10:00|1391.11|1389.51|1384.82|1383.22|1392.38|1390.78|1384.82|1383.22|0
1647530100000|2022-03-17 15:15:00|1384.93|1383.33|1391.09|1389.49|1391.9|1390.3|1384.93|1383.33|0
1647530400000|2022-03-17 15:20:00|1390.39|1388.79|1395.73|1394.13|1395.84|1394.24|1389.57|1387.97|0
1647530700000|2022-03-17 15:25:00|1395.61|1394.01|1393.41|1391.81|1396.2|1394.6|1391.55|1389.95|0
1647531000000|2022-03-17 15:30:00|1393.17|1391.57|1395.73|1394.13|1397.36|1395.76|1390.85|1389.25|0
1647531300000|2022-03-17 15:35:00|1396.19|1394.59|1399.21|1397.61|1399.45|1397.85|1393.87|1392.27|0
1647531600000|2022-03-17 15:40:00|1399.68|1398.08|1398.98|1397.38|1401.65|1400.05|1398.05|1396.45|0
1647531900000|2022-03-17 15:45:00|1399.33|1397.73|1390.61|1389.01|1399.33|1397.73|1390.38|1388.78|0
1647532200000|2022-03-17 15:50:00|1390.15|1388.55|1398.75|1397.15|1399.68|1398.08|1389.45|1387.85|0
1647532500000|2022-03-17 15:55:00|1398.98|1397.38|1398.86|1397.26|1401.54|1399.94|1397.58|1395.98|0
1647532800000|2022-03-17 16:00:00|1399.68|1398.08|1399.21|1397.61|1400.14|1398.54|1395.72|1394.12|0
1647533100000|2022-03-17 16:05:00|1399.09|1397.49|1402.7|1401.1|1403.51|1401.91|1398.98|1397.38|0
1647533400000|2022-03-17 16:10:00|1402.93|1401.33|1401.53|1399.93|1403.16|1401.56|1399.67|1398.07|0
1647533700000|2022-03-17 16:15:00|1401.76|1400.16|1403.27|1401.67|1403.27|1401.67|1398.04|1396.44|0
1647534000000|2022-03-17 16:20:00|1403.16|1401.56|1410.84|1409.24|1411.77|1410.17|1403.16|1401.56|0
1647534300000|2022-03-17 16:25:00|1411.07|1409.47|1412.01|1410.41|1412.24|1410.64|1409.44|1407.84|0
1647534600000|2022-03-17 16:30:00|1411.42|1409.82|1411.77|1410.17|1413.28|1411.68|1409.32|1407.72|0
1647534900000|2022-03-17 16:35:00|1410.95|1409.35|1412.58|1410.98|1412.7|1411.1|1410.95|1409.35|0
1647535200000|2022-03-17 16:40:00|1412.7|1411.1|1411.65|1410.05|1412.7|1411.1|1408.97|1407.37|0
1647535500000|2022-03-17 16:45:00|1412.23|1410.63|1410.14|1408.54|1413.17|1411.57|1408.97|1407.37|0
1647535800000|2022-03-17 16:50:00|1410.6|1409|1412.7|1411.1|1413.4|1411.8|1410.37|1408.77|0
1647536100000|2022-03-17 16:55:00|1412.58|1410.98|1414.09|1412.49|1415.26|1413.66|1411.76|1410.16|0
1647536400000|2022-03-17 17:00:00|1413.97|1412.37|1413.39|1411.79|1414.33|1412.73|1409.67|1408.07|0
1647536700000|2022-03-17 17:05:00|1413.86|1412.26|1411.76|1410.16|1415.02|1413.42|1411.17|1409.57|0
1647537000000|2022-03-17 17:10:00|1411.53|1409.93|1407.92|1406.32|1412.82|1411.22|1406.99|1405.39|0
1647537300000|2022-03-17 17:15:00|1408.39|1406.79|1411.88|1410.28|1412.11|1410.51|1406.29|1404.69|0
1647537600000|2022-03-17 17:20:00|1412.11|1410.51|1415.38|1413.78|1415.85|1414.25|1411.18|1409.58|0
1647537900000|2022-03-17 17:25:00|1415.72|1414.12|1421.91|1420.31|1422.15|1420.55|1414.91|1413.31|0
1647538200000|2022-03-17 17:30:00|1422.15|1420.55|1422.02|1420.42|1423.08|1421.48|1420.74|1419.14|0
1647538500000|2022-03-17 17:35:00|1421.91|1420.31|1422.38|1420.78|1422.84|1421.24|1420.74|1419.14|0
1647538800000|2022-03-17 17:40:00|1422.14|1420.54|1427.63|1426.03|1428.92|1427.32|1422.14|1420.54|0
1647539100000|2022-03-17 17:45:00|1427.98|1426.38|1428.6|1427|1428.83|1427.23|1426.49|1424.89|0
1647539400000|2022-03-17 17:50:00|1428.83|1427.23|1430|1428.4|1432.11|1430.51|1428.13|1426.53|0
1647539700000|2022-03-17 17:55:00|1430.47|1428.87|1428.99|1427.39|1431.64|1430.04|1428.75|1427.15|0
1647540000000|2022-03-17 18:00:00|1428.75|1427.15|1427.11|1425.51|1429.22|1427.62|1424.78|1423.18|0
1647540300000|2022-03-17 18:05:00|1427.35|1425.75|1428.52|1426.92|1430.97|1429.37|1426.65|1425.05|0
1647540600000|2022-03-17 18:10:00|1428.28|1426.68|1424.54|1422.94|1428.98|1427.38|1422.67|1421.07|0
1647540900000|2022-03-17 18:15:00|1424.77|1423.17|1424.54|1422.94|1425.71|1424.11|1424.07|1422.47|0
1647541200000|2022-03-17 18:20:00|1424.77|1423.17|1421.73|1420.13|1426.17|1424.57|1421.5|1419.9|0
1647541500000|2022-03-17 18:25:00|1421.27|1419.67|1417.76|1416.16|1423.84|1422.24|1417.76|1416.16|0
1647541800000|2022-03-17 18:30:00|1418.23|1416.63|1424.07|1422.47|1424.53|1422.93|1418.23|1416.63|0
1647542100000|2022-03-17 18:35:00|1423.37|1421.77|1422.43|1420.83|1425.24|1423.64|1421.26|1419.66|0
1647542400000|2022-03-17 18:40:00|1422.2|1420.6|1425.23|1423.63|1425.47|1423.87|1420.56|1418.96|0
1647542700000|2022-03-17 18:45:00|1425|1423.4|1427.57|1425.97|1427.8|1426.2|1423.13|1421.53|0
1647543000000|2022-03-17 18:50:00|1428.04|1426.44|1425.46|1423.86|1428.5|1426.9|1425|1423.4|0
1647543300000|2022-03-17 18:55:00|1425.7|1424.1|1428.03|1426.43|1429.67|1428.07|1423.59|1421.99|0
1647543600000|2022-03-17 19:00:00|1427.8|1426.2|1431.77|1430.17|1431.77|1430.17|1426.63|1425.03|0
1647543900000|2022-03-17 19:05:00|1431.31|1429.71|1425.23|1423.63|1431.77|1430.17|1424.29|1422.69|0
1647544200000|2022-03-17 19:10:00|1425.46|1423.86|1419.85|1418.25|1425.93|1424.33|1416.11|1414.51|0
1647544500000|2022-03-17 19:15:00|1420.08|1418.48|1424.52|1422.92|1425.22|1423.62|1418.21|1416.61|0
1647544800000|2022-03-17 19:20:00|1424.75|1423.15|1420.78|1419.18|1424.99|1423.39|1419.85|1418.25|0
1647545100000|2022-03-17 19:25:00|1421.48|1419.88|1426.03|1424.43|1426.62|1425.02|1421.48|1419.88|0
1647545400000|2022-03-17 19:30:00|1426.15|1424.55|1425.22|1423.62|1427.09|1425.49|1423.46|1421.86|0
1647545700000|2022-03-17 19:35:00|1425.33|1423.73|1426.85|1425.25|1428.02|1426.42|1424.75|1423.15|0
1647546000000|2022-03-17 19:40:00|1427.32|1425.72|1436.21|1434.61|1436.44|1434.84|1427.32|1425.72|0
1647546300000|2022-03-17 19:45:00|1434.8|1433.2|1437.14|1435.54|1438.78|1437.18|1434.57|1432.97|0
1647546600000|2022-03-17 19:50:00|1434.57|1432.97|1434.78|1433.18|1436.44|1434.84|1429.94|1428.34|0
1647546900000|2022-03-17 19:55:00|1434.31|1432.71|1441.09|1439.49|1441.79|1440.19|1432.67|1431.07|0
1647547200000|2022-03-17 20:00:00|1444.6|1443|1440.62|1439.02|1445.3|1443.7|1440.62|1439.02|0
1647547500000|2022-03-17 20:05:00|1440.85|1439.25|1436.05|1434.45|1440.85|1439.25|1435.71|1434.11|0
1647547800000|2022-03-17 20:10:00|1436.18|1434.58|1435.47|1433.87|1437.11|1435.51|1434.3|1432.7|0
1647548100000|2022-03-17 20:15:00|1435.44|1433.44|1435.91|1433.91|1436.61|1434.61|1434.74|1432.74|0
1647548400000|2022-03-17 20:20:00|1436.14|1434.14|1435.9|1433.9|1436.14|1434.14|1434.97|1432.97|0
1647548700000|2022-03-17 20:25:00|1436.14|1434.14|1430.41|1428.41|1436.14|1434.14|1423.87|1421.87|0
1647549000000|2022-03-17 20:30:00|1431|1429|1428.66|1426.66|1431.46|1429.46|1427.96|1425.96|0
1647549300000|2022-03-17 20:35:00|1428.77|1426.77|1425.03|1423.03|1429.83|1427.83|1423.87|1421.87|0
1647549600000|2022-03-17 20:40:00|1424.92|1422.92|1423.98|1421.98|1426.09|1424.09|1421.88|1419.88|0
1647549900000|2022-03-17 20:45:00|1425.39|1423.39|1425.03|1423.03|1427.72|1425.72|1424.8|1422.8|0
1647550200000|2022-03-17 20:50:00|1424.68|1422.68|1425.38|1423.38|1425.73|1423.73|1423.05|1421.05|0
1647550500000|2022-03-17 20:55:00|1425.62|1423.62|1425.2|1423.2|1425.62|1423.62|1423.98|1421.98|0
1647550800000|2022-03-17 21:00:00|1425.81|1423.81|1425.6|1423.6|1425.81|1423.81|1425.17|1423.17|0
1647551100000|2022-03-17 21:05:00|1425.58|1423.58|1426.35|1424.35|1426.56|1424.56|1425.51|1423.51|0
1647551400000|2022-03-17 21:10:00|1426.18|1424.18|1426.45|1424.45|1426.52|1424.52|1426.11|1424.11|0
1647551700000|2022-03-17 21:15:00|1426.35|1424.35|1426.62|1424.62|1426.62|1424.62|1426.21|1424.21|0
1647552000000|2022-03-17 21:20:00|1426.58|1424.58|1426|1424|1426.62|1424.62|1425.74|1423.74|0
1647552300000|2022-03-17 21:25:00|1425.93|1423.93|1425.97|1423.97|1426.2|1424.2|1425.7|1423.7|0
1647552600000|2022-03-17 21:30:00|1426.07|1424.07|1426.03|1424.03|1426.51|1424.51|1425.93|1423.93|0
1647552900000|2022-03-17 21:35:00|1426.68|1424.68|1426.68|1424.68|1426.82|1424.82|1426.14|1424.14|0
1647553200000|2022-03-17 21:40:00|1426.71|1424.71|1426.4|1424.4|1426.71|1424.71|1425.99|1423.99|0
1647553500000|2022-03-17 21:45:00|1426.47|1424.47|1426.37|1424.37|1426.57|1424.57|1426.37|1424.37|0
1647553800000|2022-03-17 21:50:00|1425.93|1423.93|1426.07|1424.07|1426.3|1424.3|1425.93|1423.93|0
1647554100000|2022-03-17 21:55:00|1426.17|1424.17|1426.71|1424.71|1426.71|1424.71|1426.09|1424.09|0
1647554400000|2022-03-17 22:00:00|1427.11|1425.11|1427.93|1425.93|1430.27|1428.27|1425.24|1423.24|0
1647554700000|2022-03-17 22:05:00|1428.28|1426.28|1426.41|1424.41|1428.28|1426.28|1423.96|1421.96|0
1647555000000|2022-03-17 22:10:00|1426.17|1424.17|1422.79|1420.79|1428.16|1426.16|1422.67|1420.67|0
1647555300000|2022-03-17 22:15:00|1422.67|1420.67|1420.92|1418.92|1424.07|1422.07|1420.57|1418.57|0
1647555600000|2022-03-17 22:20:00|1421.16|1419.16|1422.55|1420.55|1422.9|1420.9|1420.1|1418.1|0
1647555900000|2022-03-17 22:25:00|1422.79|1420.79|1422.55|1420.55|1422.79|1420.79|1422.2|1420.2|0
1647556200000|2022-03-17 22:30:00|1422.43|1420.43|1422.08|1420.08|1422.79|1420.79|1421.96|1419.96|0
1647556500000|2022-03-17 22:35:00|1422.2|1420.2|1422.08|1420.08|1423.48|1421.48|1422.08|1420.08|0
1647556800000|2022-03-17 22:40:00|1422.2|1420.2|1421.38|1419.38|1423.02|1421.02|1420.45|1418.45|0
1647557100000|2022-03-17 22:45:00|1421.26|1419.26|1420.91|1418.91|1421.61|1419.61|1419.98|1417.98|0
1647557400000|2022-03-17 22:50:00|1421.03|1419.03|1422.08|1420.08|1422.08|1420.08|1419.75|1417.75|0
1647557700000|2022-03-17 22:55:00|1421.96|1419.96|1420.68|1418.68|1422.31|1420.31|1418.11|1416.11|0
1647558000000|2022-03-17 23:00:00|1420.44|1418.44|1419.74|1417.74|1421.38|1419.38|1418.58|1416.58|0
1647558300000|2022-03-17 23:05:00|1419.85|1417.85|1420.09|1418.09|1421.02|1419.02|1419.27|1417.27|0
1647558600000|2022-03-17 23:10:00|1419.97|1417.97|1420.78|1418.78|1421.37|1419.37|1419.97|1417.97|0
1647558900000|2022-03-17 23:15:00|1421.14|1419.14|1421.6|1419.6|1422.54|1420.54|1420.44|1418.44|0
1647559200000|2022-03-17 23:20:00|1421.72|1419.72|1421.48|1419.48|1422.42|1420.42|1421.14|1419.14|0
1647559500000|2022-03-17 23:25:00|1421.6|1419.6|1421.71|1419.71|1422.3|1420.3|1419.85|1417.85|0
1647559800000|2022-03-17 23:30:00|1421.83|1419.83|1421.6|1419.6|1423.24|1421.24|1420.67|1418.67|0
1647560100000|2022-03-17 23:35:00|1421.48|1419.48|1422.3|1420.3|1422.53|1420.53|1421.13|1419.13|0
1647560400000|2022-03-17 23:40:00|1422.53|1420.53|1422.06|1420.06|1422.77|1420.77|1421.36|1419.36|0
1647560700000|2022-03-17 23:45:00|1421.6|1419.6|1422.41|1420.41|1422.53|1420.53|1421.13|1419.13|0
1647561000000|2022-03-17 23:50:00|1422.3|1420.3|1422.53|1420.53|1423|1421|1421.59|1419.59|0
1647561300000|2022-03-17 23:55:00|1422.29|1420.29|1420.89|1418.89|1422.76|1420.76|1420.66|1418.66|0
1647561600000|2022-03-18 00:00:00|1421.36|1419.36|1422.06|1420.06|1423.23|1421.23|1419.49|1417.49|0
1647561900000|2022-03-18 00:05:00|1422.52|1420.52|1426.96|1424.96|1427.07|1425.07|1422.06|1420.06|0
1647562200000|2022-03-18 00:10:00|1427.43|1425.43|1425.79|1423.79|1428.47|1426.47|1425.09|1423.09|0
1647562500000|2022-03-18 00:15:00|1426.02|1424.02|1423.45|1421.45|1426.14|1424.14|1422.05|1420.05|0
1647562800000|2022-03-18 00:20:00|1423.22|1421.22|1425.32|1423.32|1425.43|1423.43|1422.05|1420.05|0
1647563100000|2022-03-18 00:25:00|1425.09|1423.09|1422.05|1420.05|1425.32|1423.32|1421.82|1419.82|0
1647563400000|2022-03-18 00:30:00|1422.28|1420.28|1423.92|1421.92|1424.15|1422.15|1421.12|1419.12|0
1647563700000|2022-03-18 00:35:00|1423.68|1421.68|1420.41|1418.41|1424.38|1422.38|1420.41|1418.41|0
1647564000000|2022-03-18 00:40:00|1420.65|1418.65|1417.15|1415.15|1421.35|1419.35|1416.45|1414.45|0
1647564300000|2022-03-18 00:45:00|1416.91|1414.91|1416.56|1414.56|1417.85|1415.85|1415.05|1413.05|0
1647564600000|2022-03-18 00:50:00|1416.44|1414.44|1415.04|1413.04|1416.44|1414.44|1414.81|1412.81|0
1647564900000|2022-03-18 00:55:00|1415.28|1413.28|1415.98|1413.98|1416.44|1414.44|1414.11|1412.11|0
1647565200000|2022-03-18 01:00:00|1416.44|1414.44|1414.34|1412.34|1416.44|1414.44|1414.11|1412.11|0
1647565500000|2022-03-18 01:05:00|1414.11|1412.11|1414.22|1412.22|1415.51|1413.51|1411.78|1409.78|0
1647565800000|2022-03-18 01:10:00|1413.99|1411.99|1415.5|1413.5|1415.74|1413.74|1412.94|1410.94|0
1647566100000|2022-03-18 01:15:00|1415.15|1413.15|1415.04|1413.04|1416.08|1414.08|1414.22|1412.22|0
1647566400000|2022-03-18 01:20:00|1414.92|1412.92|1415.85|1413.85|1415.97|1413.97|1414.8|1412.8|0
1647566700000|2022-03-18 01:25:00|1415.73|1413.73|1414.57|1412.57|1416.43|1414.43|1413.4|1411.4|0
1647567000000|2022-03-18 01:30:00|1414.91|1412.91|1415.5|1413.5|1416.2|1414.2|1413.98|1411.98|0
1647567300000|2022-03-18 01:35:00|1415.27|1413.27|1415.03|1413.03|1415.73|1413.73|1413.17|1411.17|0
1647567600000|2022-03-18 01:40:00|1414.91|1412.91|1414.21|1412.21|1415.96|1413.96|1413.51|1411.51|0
1647567900000|2022-03-18 01:45:00|1414.1|1412.1|1417.71|1415.71|1417.94|1415.94|1414.1|1412.1|0
1647568200000|2022-03-18 01:50:00|1417.59|1415.59|1416.66|1414.66|1417.83|1415.83|1416.3|1414.3|0
1647568500000|2022-03-18 01:55:00|1416.89|1414.89|1417.36|1415.36|1417.82|1415.82|1416.42|1414.42|0
1647568800000|2022-03-18 02:00:00|1417.59|1415.59|1415.96|1413.96|1418.29|1416.29|1415.96|1413.96|0
1647569100000|2022-03-18 02:05:00|1415.72|1413.72|1414.56|1412.56|1415.72|1413.72|1413.39|1411.39|0
1647569400000|2022-03-18 02:10:00|1414.67|1412.67|1414.09|1412.09|1414.79|1412.79|1413.16|1411.16|0
1647569700000|2022-03-18 02:15:00|1413.97|1411.97|1414.32|1412.32|1415.25|1413.25|1413.15|1411.15|0
1647570000000|2022-03-18 02:20:00|1414.43|1412.43|1413.61|1411.61|1414.96|1412.96|1413.26|1411.26|0
1647570300000|2022-03-18 02:25:00|1413.73|1411.73|1414.89|1412.89|1415.83|1413.83|1413.73|1411.73|0
1647570600000|2022-03-18 02:30:00|1415|1413|1415.36|1413.36|1415.59|1413.59|1414.3|1412.3|0
1647570900000|2022-03-18 02:35:00|1415.47|1413.47|1413.84|1411.84|1415.7|1413.7|1413.6|1411.6|0
1647571200000|2022-03-18 02:40:00|1413.72|1411.72|1414.3|1412.3|1415.12|1413.12|1413.72|1411.72|0
1647571500000|2022-03-18 02:45:00|1414.42|1412.42|1414.19|1412.19|1415.59|1413.59|1413.95|1411.95|0
1647571800000|2022-03-18 02:50:00|1414.07|1412.07|1413.72|1411.72|1414.65|1412.65|1413.49|1411.49|0
1647572100000|2022-03-18 02:55:00|1413.6|1411.6|1414.88|1412.88|1414.88|1412.88|1413.49|1411.49|0
1647572400000|2022-03-18 03:00:00|1414.99|1412.99|1414.42|1412.42|1415.58|1413.58|1414.3|1412.3|0
1647572700000|2022-03-18 03:05:00|1414.53|1412.53|1414.18|1412.18|1414.65|1412.65|1413.72|1411.72|0
1647573000000|2022-03-18 03:10:00|1413.95|1411.95|1413.95|1411.95|1414.18|1412.18|1411.73|1409.73|0
1647573300000|2022-03-18 03:15:00|1413.59|1411.59|1412.31|1410.31|1414.64|1412.64|1412.31|1410.31|0
1647573600000|2022-03-18 03:20:00|1412.19|1410.19|1412.08|1410.08|1413.71|1411.71|1410.92|1408.92|0
1647573900000|2022-03-18 03:25:00|1411.85|1409.85|1412.08|1410.08|1412.55|1410.55|1411.61|1409.61|0
1647574200000|2022-03-18 03:30:00|1412.31|1410.31|1413.01|1411.01|1413.59|1411.59|1411.85|1409.85|0
1647574500000|2022-03-18 03:35:00|1412.89|1410.89|1412.08|1410.08|1413.71|1411.71|1412.08|1410.08|0
1647574800000|2022-03-18 03:40:00|1411.95|1409.95|1413.01|1411.01|1413.24|1411.24|1411.95|1409.95|0
1647575100000|2022-03-18 03:45:00|1412.88|1410.88|1413.7|1411.7|1414.4|1412.4|1412.88|1410.88|0
1647575400000|2022-03-18 03:50:00|1414.17|1412.17|1413.11|1411.11|1414.17|1412.17|1412.77|1410.77|0
1647575700000|2022-03-18 03:55:00|1413|1411|1415.1|1413.1|1415.68|1413.68|1412.77|1410.77|0
1647576000000|2022-03-18 04:00:00|1414.86|1412.86|1415.1|1413.1|1416.03|1414.03|1414.51|1412.51|0
1647576300000|2022-03-18 04:05:00|1415.21|1413.21|1416.03|1414.03|1416.96|1414.96|1415.21|1413.21|0
1647576600000|2022-03-18 04:10:00|1416.49|1414.49|1415.79|1413.79|1416.49|1414.49|1415.33|1413.33|0
1647576900000|2022-03-18 04:15:00|1415.9|1413.9|1414.86|1412.86|1416.72|1414.72|1414.86|1412.86|0
1647577200000|2022-03-18 04:20:00|1414.63|1412.63|1416.49|1414.49|1416.6|1414.6|1413.81|1411.81|0
1647577500000|2022-03-18 04:25:00|1416.37|1414.37|1415.55|1413.55|1416.49|1414.49|1415.09|1413.09|0
1647577800000|2022-03-18 04:30:00|1415.67|1413.67|1416.13|1414.13|1417.42|1415.42|1415.55|1413.55|0
1647578100000|2022-03-18 04:35:00|1416.25|1414.25|1416.72|1414.72|1416.95|1414.95|1416.02|1414.02|0
1647578400000|2022-03-18 04:40:00|1416.95|1414.95|1416.48|1414.48|1416.95|1414.95|1416.36|1414.36|0
1647578700000|2022-03-18 04:45:00|1416.83|1414.83|1415.55|1413.55|1416.95|1414.95|1415.55|1413.55|0
1647579000000|2022-03-18 04:50:00|1415.78|1413.78|1415.55|1413.55|1415.78|1413.78|1415.55|1413.55|0
1647579300000|2022-03-18 04:55:00|1415.66|1413.66|1415.78|1413.78|1416.01|1414.01|1415.55|1413.55|0
1647579600000|2022-03-18 05:00:00|1415.55|1413.55|1416.01|1414.01|1416.71|1414.71|1415.54|1413.54|0
1647579900000|2022-03-18 05:05:00|1415.78|1413.78|1416.71|1414.71|1418.11|1416.11|1414.38|1412.38|0
1647580200000|2022-03-18 05:10:00|1416.47|1414.47|1418.34|1416.34|1418.57|1416.57|1416.01|1414.01|0
1647580500000|2022-03-18 05:15:00|1418.45|1416.45|1419.15|1417.15|1419.5|1417.5|1418.34|1416.34|0
1647580800000|2022-03-18 05:20:00|1419.27|1417.27|1419.97|1417.97|1420.2|1418.2|1418.33|1416.33|0
1647581100000|2022-03-18 05:25:00|1419.84|1417.84|1420.43|1418.43|1420.78|1418.78|1419.27|1417.27|0
1647581400000|2022-03-18 05:30:00|1420.31|1418.31|1420.9|1418.9|1420.9|1418.9|1418.8|1416.8|0
1647581700000|2022-03-18 05:35:00|1420.54|1418.54|1421.24|1419.24|1421.36|1419.36|1420.07|1418.07|0
1647582000000|2022-03-18 05:40:00|1421.59|1419.59|1422.52|1420.52|1422.64|1420.64|1421.13|1419.13|0
1647582300000|2022-03-18 05:45:00|1422.99|1420.99|1424.39|1422.39|1424.62|1422.62|1421.82|1419.82|0
1647582600000|2022-03-18 05:50:00|1424.16|1422.16|1422.52|1420.52|1425.09|1423.09|1422.52|1420.52|0
1647582900000|2022-03-18 05:55:00|1422.29|1420.29|1423.69|1421.69|1424.62|1422.62|1422.29|1420.29|0
1647583200000|2022-03-18 06:00:00|1424.03|1422.03|1426.08|1424.08|1426.25|1424.25|1423.33|1421.33|0
1647583500000|2022-03-18 06:05:00|1426.55|1424.55|1428.42|1426.42|1428.42|1426.42|1426.32|1424.32|0
1647583800000|2022-03-18 06:10:00|1428.18|1426.18|1430.52|1428.52|1432.03|1430.03|1427.72|1425.72|0
1647584100000|2022-03-18 06:15:00|1430.63|1428.63|1430.28|1428.28|1430.63|1428.63|1428.41|1426.41|0
1647584400000|2022-03-18 06:20:00|1430.52|1428.52|1431.92|1429.92|1432.15|1430.15|1428.65|1426.65|0
1647584700000|2022-03-18 06:25:00|1431.79|1429.79|1430.75|1428.75|1432.38|1430.38|1430.75|1428.75|0
1647585000000|2022-03-18 06:30:00|1431.45|1429.45|1427.48|1425.48|1434.72|1432.72|1427.48|1425.48|0
1647585300000|2022-03-18 06:35:00|1427.12|1425.12|1428.64|1426.64|1429.92|1427.92|1426.54|1424.54|0
1647585600000|2022-03-18 06:40:00|1428.75|1426.75|1428.17|1426.17|1430.15|1428.15|1427.47|1425.47|0
1647585900000|2022-03-18 06:45:00|1428.05|1426.05|1427|1425|1428.29|1426.29|1427|1425|0
1647586200000|2022-03-18 06:50:00|1426.77|1424.77|1427.24|1425.24|1427.58|1425.58|1425.14|1423.14|0
1647586500000|2022-03-18 06:55:00|1427|1425|1427|1425|1427.24|1425.24|1425.71|1423.71|0
1647586800000|2022-03-18 07:00:00|1426.3|1424.3|1425.37|1423.37|1427.7|1425.7|1424.08|1422.08|0
1647587100000|2022-03-18 07:05:00|1425.28|1423.68|1424|1422.4|1425.51|1423.91|1422.6|1421|0
1647587400000|2022-03-18 07:10:00|1423.76|1422.16|1422.36|1420.76|1424.93|1423.33|1422.13|1420.53|0
1647587700000|2022-03-18 07:15:00|1422.13|1420.53|1419.33|1417.73|1424|1422.4|1419.33|1417.73|0
1647588000000|2022-03-18 07:20:00|1419.21|1417.61|1421.86|1420.26|1423.23|1421.63|1418.64|1417.04|0
1647588300000|2022-03-18 07:25:00|1421.75|1420.15|1423.38|1421.78|1424.78|1423.18|1421.62|1420.02|0
1647588600000|2022-03-18 07:30:00|1423.84|1422.24|1427.34|1425.74|1427.34|1425.74|1423.38|1421.78|0
1647588900000|2022-03-18 07:35:00|1427.11|1425.51|1424.54|1422.94|1427.22|1425.62|1424.31|1422.71|0
1647589200000|2022-03-18 07:40:00|1424.31|1422.71|1427.68|1426.08|1427.91|1426.31|1423.14|1421.54|0
1647589500000|2022-03-18 07:45:00|1427.8|1426.2|1428.5|1426.9|1429.67|1428.07|1427.45|1425.85|0
1647589800000|2022-03-18 07:50:00|1428.27|1426.67|1426.63|1425.03|1430.6|1429|1425.93|1424.33|0
1647590100000|2022-03-18 07:55:00|1426.17|1424.57|1429.66|1428.06|1429.66|1428.06|1425.93|1424.33|0
1647590400000|2022-03-18 08:00:00|1430.13|1428.53|1425.58|1423.98|1431.06|1429.46|1425|1423.4|0
1647590700000|2022-03-18 08:05:00|1425.46|1423.86|1425.46|1423.86|1426.97|1425.37|1423.71|1422.11|0
1647591000000|2022-03-18 08:10:00|1425.11|1423.51|1428.61|1427.01|1428.61|1427.01|1424.87|1423.27|0
1647591300000|2022-03-18 08:15:00|1428.49|1426.89|1423.94|1422.34|1428.49|1426.89|1423.35|1421.75|0
1647591600000|2022-03-18 08:20:00|1424.28|1422.68|1428.6|1427|1428.84|1427.24|1423.71|1422.11|0
1647591900000|2022-03-18 08:25:00|1428.37|1426.77|1424.4|1422.8|1428.84|1427.24|1424.4|1422.8|0
1647592200000|2022-03-18 08:30:00|1424.87|1423.27|1420.85|1419.25|1426.04|1424.44|1419.04|1417.44|0
1647592500000|2022-03-18 08:35:00|1421.67|1420.07|1423.3|1421.7|1424.7|1423.1|1420.5|1418.9|0
1647592800000|2022-03-18 08:40:00|1423.41|1421.81|1421.31|1419.71|1423.76|1422.16|1419.1|1417.5|0
1647593100000|2022-03-18 08:45:00|1421.2|1419.6|1417.64|1416.04|1421.2|1419.6|1416.3|1414.7|0
1647593400000|2022-03-18 08:50:00|1417.52|1415.92|1418.33|1416.73|1419.03|1417.43|1417.52|1415.92|0
1647593700000|2022-03-18 08:55:00|1418.1|1416.5|1421.6|1420|1421.6|1420|1417.4|1415.8|0
1647594000000|2022-03-18 09:00:00|1421.83|1420.23|1419.96|1418.36|1422.99|1421.39|1418.57|1416.97|0
1647594300000|2022-03-18 09:05:00|1419.73|1418.13|1420.89|1419.29|1421.59|1419.99|1418.44|1416.84|0
1647594600000|2022-03-18 09:10:00|1421.01|1419.41|1418.56|1416.96|1421.01|1419.41|1418.1|1416.5|0
1647594900000|2022-03-18 09:15:00|1418.33|1416.73|1416.81|1415.21|1418.33|1416.73|1416|1414.4|0
1647595200000|2022-03-18 09:20:00|1416.7|1415.1|1417.16|1415.56|1418.2|1416.6|1415.76|1414.16|0
1647595500000|2022-03-18 09:25:00|1416.69|1415.09|1417.27|1415.67|1418.2|1416.6|1412.97|1411.37|0
1647595800000|2022-03-18 09:30:00|1417.39|1415.79|1418.67|1417.07|1423.33|1421.73|1416.57|1414.97|0
1647596100000|2022-03-18 09:35:00|1418.32|1416.72|1415.64|1414.04|1418.32|1416.72|1415.29|1413.69|0
1647596400000|2022-03-18 09:40:00|1415.76|1414.16|1417.15|1415.55|1417.62|1416.02|1414.83|1413.23|0
1647596700000|2022-03-18 09:45:00|1417.27|1415.67|1418.79|1417.19|1419.37|1417.77|1417.15|1415.55|0
1647597000000|2022-03-18 09:50:00|1418.91|1417.31|1419.49|1417.89|1419.96|1418.36|1418.33|1416.73|0
1647597300000|2022-03-18 09:55:00|1419.72|1418.12|1419.37|1417.77|1421.35|1419.75|1419.02|1417.42|0
1647597600000|2022-03-18 10:00:00|1419.49|1417.89|1421.59|1419.99|1421.59|1419.99|1418.79|1417.19|0
1647597900000|2022-03-18 10:05:00|1421.82|1420.22|1422.52|1420.92|1422.75|1421.15|1419.26|1417.66|0
1647598200000|2022-03-18 10:10:00|1422.16|1420.56|1420.65|1419.05|1423.68|1422.08|1419.72|1418.12|0
1647598500000|2022-03-18 10:15:00|1420.76|1419.16|1415.4|1413.8|1420.76|1419.16|1415.06|1413.46|0
1647598800000|2022-03-18 10:20:00|1415.06|1413.46|1417.39|1415.79|1418.2|1416.6|1415.06|1413.46|0
1647599100000|2022-03-18 10:25:00|1417.26|1415.66|1418.32|1416.72|1419.02|1417.42|1416.92|1415.32|0
1647599400000|2022-03-18 10:30:00|1418.55|1416.95|1416.92|1415.32|1418.55|1416.95|1415.29|1413.69|0
1647599700000|2022-03-18 10:35:00|1416.8|1415.2|1417.26|1415.66|1417.85|1416.25|1416.1|1414.5|0
1647600000000|2022-03-18 10:40:00|1416.91|1415.31|1415.05|1413.45|1418.78|1417.18|1413.89|1412.29|0
1647600300000|2022-03-18 10:45:00|1415.52|1413.92|1414.58|1412.98|1415.98|1414.38|1413.65|1412.05|0
1647600600000|2022-03-18 10:50:00|1414.35|1412.75|1412.72|1411.12|1414.69|1413.09|1411.55|1409.95|0
1647600900000|2022-03-18 10:55:00|1412.49|1410.89|1416.15|1414.55|1416.62|1415.02|1412.49|1410.89|0
1647601200000|2022-03-18 11:00:00|1415.92|1414.32|1414.52|1412.92|1415.92|1414.32|1412.89|1411.29|0
1647601500000|2022-03-18 11:05:00|1414.29|1412.69|1412.19|1410.59|1414.29|1412.69|1410.1|1408.5|0
1647601800000|2022-03-18 11:10:00|1411.96|1410.36|1411.49|1409.89|1412.19|1410.59|1408.47|1406.87|0
1647602100000|2022-03-18 11:15:00|1411.73|1410.13|1414.75|1413.15|1414.75|1413.15|1411.73|1410.13|0
1647602400000|2022-03-18 11:20:00|1414.52|1412.92|1413.46|1411.86|1414.75|1413.15|1412.65|1411.05|0
1647602700000|2022-03-18 11:25:00|1413.7|1412.1|1412.19|1410.59|1413.82|1412.22|1408.23|1406.63|0
1647603000000|2022-03-18 11:30:00|1412.07|1410.47|1415.09|1413.49|1415.09|1413.49|1412.07|1410.47|0
1647603300000|2022-03-18 11:35:00|1414.98|1413.38|1416.14|1414.54|1417.3|1415.7|1413.58|1411.98|0
1647603600000|2022-03-18 11:40:00|1416.25|1414.65|1417.54|1415.94|1418.7|1417.1|1415.67|1414.07|0
1647603900000|2022-03-18 11:45:00|1417.3|1415.7|1415.67|1414.07|1417.54|1415.94|1415.09|1413.49|0
1647604200000|2022-03-18 11:50:00|1415.55|1413.95|1414.51|1412.91|1415.9|1414.3|1413.81|1412.21|0
1647604500000|2022-03-18 11:55:00|1414.27|1412.67|1411.71|1410.11|1415.9|1414.3|1411.71|1410.11|0
1647604800000|2022-03-18 12:00:00|1412.18|1410.58|1413.34|1411.74|1414.04|1412.44|1411.01|1409.41|0
1647605100000|2022-03-18 12:05:00|1414.38|1412.78|1415.08|1413.48|1416.01|1414.41|1413.34|1411.74|0
1647605400000|2022-03-18 12:10:00|1415.2|1413.6|1416.13|1414.53|1416.36|1414.76|1414.04|1412.44|0
1647605700000|2022-03-18 12:15:00|1416.24|1414.64|1414.03|1412.43|1416.59|1414.99|1412.64|1411.04|0
1647606000000|2022-03-18 12:20:00|1414.27|1412.67|1417.52|1415.92|1418.1|1416.5|1414.03|1412.43|0
1647606300000|2022-03-18 12:25:00|1417.63|1416.03|1419.15|1417.55|1419.62|1418.02|1417.52|1415.92|0
1647606600000|2022-03-18 12:30:00|1419.03|1417.43|1417.05|1415.45|1419.03|1417.43|1416.36|1414.76|0
1647606900000|2022-03-18 12:35:00|1416.82|1415.22|1419.15|1417.55|1419.61|1418.01|1416.59|1414.99|0
1647607200000|2022-03-18 12:40:00|1419.38|1417.78|1421.71|1420.11|1422.41|1420.81|1419.38|1417.78|0
1647607500000|2022-03-18 12:45:00|1421.48|1419.88|1418.68|1417.08|1421.48|1419.88|1417.98|1416.38|0
1647607800000|2022-03-18 12:50:00|1418.21|1416.61|1414.72|1413.12|1418.21|1416.61|1411.93|1410.33|0
1647608100000|2022-03-18 12:55:00|1414.49|1412.89|1417.05|1415.45|1417.28|1415.68|1414.49|1412.89|0
1647608400000|2022-03-18 13:00:00|1416.93|1415.33|1417.05|1415.45|1417.28|1415.68|1415.99|1414.39|0
1647608700000|2022-03-18 13:05:00|1416.58|1414.98|1414.95|1413.35|1417.51|1415.91|1414.25|1412.65|0
1647609000000|2022-03-18 13:10:00|1415.18|1413.58|1414.07|1412.47|1416.46|1414.86|1413.37|1411.77|0
1647609300000|2022-03-18 13:15:00|1413.84|1412.24|1413.02|1411.42|1414.07|1412.47|1412.67|1411.07|0
1647609600000|2022-03-18 13:20:00|1413.14|1411.54|1415|1413.4|1415|1413.4|1412.21|1410.61|0
1647609900000|2022-03-18 13:25:00|1415.23|1413.63|1429.45|1427.85|1429.92|1428.32|1415.23|1413.63|0
1647610200000|2022-03-18 13:30:00|1429.92|1428.32|1425.02|1423.42|1432.02|1430.42|1421.29|1419.69|0
1647610500000|2022-03-18 13:35:00|1424.32|1422.72|1429.22|1427.62|1437.15|1435.55|1423.15|1421.55|0
1647610800000|2022-03-18 13:40:00|1428.98|1427.38|1429.91|1428.31|1432.36|1430.76|1426.42|1424.82|0
1647611100000|2022-03-18 13:45:00|1430.15|1428.55|1436.21|1434.61|1436.45|1434.85|1429.21|1427.61|0
1647611400000|2022-03-18 13:50:00|1435.98|1434.38|1432.71|1431.11|1439.48|1437.88|1432.01|1430.41|0
1647611700000|2022-03-18 13:55:00|1433.41|1431.81|1438.89|1437.29|1438.89|1437.29|1431.78|1430.18|0
1647612000000|2022-03-18 14:00:00|1439.71|1438.11|1446.26|1444.66|1448.59|1446.99|1436.44|1434.84|0
1647612300000|2022-03-18 14:05:00|1445.79|1444.19|1448.13|1446.53|1449.3|1447.7|1445.32|1443.72|0
1647612600000|2022-03-18 14:10:00|1448.59|1446.99|1448.79|1447.19|1455.84|1454.24|1448.24|1446.64|0
1647612900000|2022-03-18 14:15:00|1449.03|1447.43|1444.11|1442.51|1449.96|1448.36|1441.78|1440.18|0
1647613200000|2022-03-18 14:20:00|1443.88|1442.28|1444.93|1443.33|1447.39|1445.79|1440.61|1439.01|0
1647613500000|2022-03-18 14:25:00|1444.81|1443.21|1445.51|1443.91|1447.62|1446.02|1444.46|1442.86|0
1647613800000|2022-03-18 14:30:00|1445.28|1443.68|1443.75|1442.15|1449.72|1448.12|1442.71|1441.11|0
1647614100000|2022-03-18 14:35:00|1443.41|1441.81|1437.21|1435.61|1445.04|1443.44|1435.46|1433.86|0
1647614400000|2022-03-18 14:40:00|1436.86|1435.26|1439.41|1437.81|1441.52|1439.92|1434.76|1433.16|0
1647614700000|2022-03-18 14:45:00|1438.71|1437.11|1436.37|1434.77|1442.92|1441.32|1436.37|1434.77|0
1647615000000|2022-03-18 14:50:00|1435.9|1434.3|1439.41|1437.81|1439.41|1437.81|1432.87|1431.27|0
1647615300000|2022-03-18 14:55:00|1439.29|1437.69|1442.32|1440.72|1443.85|1442.25|1437.77|1436.17|0
1647615600000|2022-03-18 15:00:00|1442.56|1440.96|1447.83|1446.23|1448.29|1446.69|1441.51|1439.91|0
1647615900000|2022-03-18 15:05:00|1447.94|1446.34|1449.7|1448.1|1451.57|1449.97|1445.95|1444.35|0
1647616200000|2022-03-18 15:10:00|1449.81|1448.21|1448.06|1446.46|1452.97|1451.37|1447.59|1445.99|0
1647616500000|2022-03-18 15:15:00|1448.29|1446.69|1449.69|1448.09|1450.4|1448.8|1444.55|1442.95|0
1647616800000|2022-03-18 15:20:00|1450.04|1448.44|1445.48|1443.88|1450.04|1448.44|1444.31|1442.71|0
1647617100000|2022-03-18 15:25:00|1446.42|1444.82|1445.01|1443.41|1446.65|1445.05|1441.27|1439.67|0
1647617400000|2022-03-18 15:30:00|1444.78|1443.18|1449.46|1447.86|1450.63|1449.03|1444.78|1443.18|0
1647617700000|2022-03-18 15:35:00|1449.22|1447.62|1451.8|1450.2|1456.01|1454.41|1447.58|1445.98|0
1647618000000|2022-03-18 15:40:00|1451.09|1449.49|1447.58|1445.98|1451.33|1449.73|1447.11|1445.51|0
1647618300000|2022-03-18 15:45:00|1448.05|1446.45|1445.98|1444.38|1450.08|1448.48|1445.17|1443.57|0
1647618600000|2022-03-18 15:50:00|1446.34|1444.74|1439.79|1438.19|1449.61|1448.01|1439.79|1438.19|0
1647618900000|2022-03-18 15:55:00|1441.19|1439.59|1447.04|1445.44|1448.21|1446.61|1441.19|1439.59|0
1647619200000|2022-03-18 16:00:00|1447.27|1445.67|1448.68|1447.08|1448.68|1447.08|1443.06|1441.46|0
1647619500000|2022-03-18 16:05:00|1448.91|1447.31|1448.44|1446.84|1450.78|1449.18|1447.38|1445.78|0
1647619800000|2022-03-18 16:10:00|1448.91|1447.31|1450.31|1448.71|1451.71|1450.11|1447.97|1446.37|0
1647620100000|2022-03-18 16:15:00|1450.54|1448.94|1452.65|1451.05|1455.46|1453.86|1450.54|1448.94|0
1647620400000|2022-03-18 16:20:00|1452.41|1450.81|1455.22|1453.62|1455.45|1453.85|1450.31|1448.71|0
1647620700000|2022-03-18 16:25:00|1454.99|1453.39|1457.32|1455.72|1457.44|1455.84|1454.4|1452.8|0
1647621000000|2022-03-18 16:30:00|1457.21|1455.61|1458.85|1457.25|1459.08|1457.48|1456.04|1454.44|0
1647621300000|2022-03-18 16:35:00|1459.08|1457.48|1461.66|1460.06|1461.89|1460.29|1458.85|1457.25|0
1647621600000|2022-03-18 16:40:00|1461.77|1460.17|1463.53|1461.93|1463.77|1462.17|1461.42|1459.82|0
1647621900000|2022-03-18 16:45:00|1463.76|1462.16|1459.31|1457.71|1463.76|1462.16|1458.37|1456.77|0
1647622200000|2022-03-18 16:50:00|1459.78|1458.18|1461.42|1459.82|1462.36|1460.76|1459.66|1458.06|0
1647622500000|2022-03-18 16:55:00|1461.65|1460.05|1461.65|1460.05|1463.99|1462.39|1460.48|1458.88|0
1647622800000|2022-03-18 17:00:00|1461.76|1460.16|1460.75|1459.15|1463.78|1462.18|1459.81|1458.21|0
1647623100000|2022-03-18 17:05:00|1460.51|1458.91|1464.73|1463.13|1466.37|1464.77|1459.11|1457.51|0
1647623400000|2022-03-18 17:10:00|1464.37|1462.77|1465.11|1463.51|1466.05|1464.45|1463.79|1462.19|0
1647623700000|2022-03-18 17:15:00|1465.35|1463.75|1463|1461.4|1466.05|1464.45|1463|1461.4|0
1647624000000|2022-03-18 17:20:00|1463.24|1461.64|1466.28|1464.68|1466.99|1465.39|1462.53|1460.93|0
1647624300000|2022-03-18 17:25:00|1466.05|1464.45|1469.33|1467.73|1469.56|1467.96|1465.81|1464.21|0
1647624600000|2022-03-18 17:30:00|1469.56|1467.96|1469.8|1468.2|1469.8|1468.2|1467.22|1465.62|0
1647624900000|2022-03-18 17:35:00|1469.56|1467.96|1467.92|1466.32|1469.8|1468.2|1467.68|1466.08|0
1647625200000|2022-03-18 17:40:00|1467.45|1465.85|1466.74|1465.14|1467.68|1466.08|1465.81|1464.21|0
1647625500000|2022-03-18 17:45:00|1466.51|1464.91|1468.15|1466.55|1468.39|1466.79|1466.28|1464.68|0
1647625800000|2022-03-18 17:50:00|1467.92|1466.32|1467.68|1466.08|1468.38|1466.78|1466.98|1465.38|0
1647626100000|2022-03-18 17:55:00|1467.21|1465.61|1466.97|1465.37|1468.85|1467.25|1465.1|1463.5|0
1647626400000|2022-03-18 18:00:00|1467.21|1465.61|1466.5|1464.9|1468.15|1466.55|1466.5|1464.9|0
1647626700000|2022-03-18 18:05:00|1466.74|1465.14|1463.22|1461.62|1466.74|1465.14|1462.52|1460.92|0
1647627000000|2022-03-18 18:10:00|1462.99|1461.39|1467.2|1465.6|1467.2|1465.6|1462.05|1460.45|0
1647627300000|2022-03-18 18:15:00|1467.08|1465.48|1468.85|1467.25|1470.96|1469.36|1467.08|1465.48|0
1647627600000|2022-03-18 18:20:00|1468.61|1467.01|1469.08|1467.48|1469.55|1467.95|1466.73|1465.13|0
1647627900000|2022-03-18 18:25:00|1469.31|1467.71|1468.37|1466.77|1469.31|1467.71|1466.03|1464.43|0
1647628200000|2022-03-18 18:30:00|1468.61|1467.01|1468.25|1466.65|1469.08|1467.48|1464.62|1463.02|0
1647628500000|2022-03-18 18:35:00|1468.02|1466.42|1471.65|1470.05|1472.83|1471.23|1468.02|1466.42|0
1647628800000|2022-03-18 18:40:00|1471.42|1469.82|1465.97|1464.37|1473.06|1471.46|1465.29|1463.69|0
1647629100000|2022-03-18 18:45:00|1465.74|1464.14|1466.84|1465.24|1468.56|1466.96|1465.74|1464.14|0
1647629400000|2022-03-18 18:50:00|1467.07|1465.47|1468.95|1467.35|1469.43|1467.83|1467.07|1465.47|0
1647629700000|2022-03-18 18:55:00|1468.72|1467.12|1467.44|1465.84|1469.42|1467.82|1466.28|1464.68|0
1647630000000|2022-03-18 19:00:00|1467.2|1465.6|1470.36|1468.76|1470.83|1469.23|1465.17|1463.57|0
1647630300000|2022-03-18 19:05:00|1470.13|1468.53|1472.96|1471.36|1472.96|1471.36|1469.65|1468.05|0
1647630600000|2022-03-18 19:10:00|1472.72|1471.12|1474.37|1472.77|1475.08|1473.48|1472.01|1470.41|0
1647630900000|2022-03-18 19:15:00|1474.14|1472.54|1477.45|1475.85|1477.45|1475.85|1473.9|1472.3|0
1647631200000|2022-03-18 19:20:00|1477.21|1475.61|1479.81|1478.21|1480.04|1478.44|1476.5|1474.9|0
1647631500000|2022-03-18 19:25:00|1480.04|1478.44|1480.87|1479.27|1482.64|1481.04|1480.04|1478.44|0
1647631800000|2022-03-18 19:30:00|1480.75|1479.15|1487.61|1486.01|1487.61|1486.01|1480.63|1479.03|0
1647632100000|2022-03-18 19:35:00|1487.85|1486.25|1477.69|1476.09|1488.32|1486.72|1477.22|1475.62|0
1647632400000|2022-03-18 19:40:00|1478.4|1476.8|1485.49|1483.89|1485.73|1484.13|1477.22|1475.62|0
1647632700000|2022-03-18 19:45:00|1485.25|1483.65|1484.31|1482.71|1486.44|1484.84|1481.71|1480.11|0
1647633000000|2022-03-18 19:50:00|1484.66|1483.06|1483.12|1481.52|1485.25|1483.65|1478.63|1477.03|0
1647633300000|2022-03-18 19:55:00|1482.89|1481.29|1483.36|1481.76|1487.62|1486.02|1481.7|1480.1|0
1647633600000|2022-03-18 20:00:00|1483.12|1481.52|1485.49|1483.89|1487.38|1485.78|1482.65|1481.05|0
1647633900000|2022-03-18 20:05:00|1485.25|1483.65|1487.14|1485.54|1487.62|1486.02|1485.13|1483.53|0
1647634200000|2022-03-18 20:10:00|1486.67|1485.07|1488.8|1487.2|1489.51|1487.91|1486.67|1485.07|0
1647849600000|2022-03-21 08:00:00|1471.89|1469.49|1476.15|1473.75|1476.97|1474.57|1471.66|1469.26|0
1647849900000|2022-03-21 08:05:00|1475.91|1473.51|1476.86|1474.46|1477.8|1475.4|1473.31|1470.91|0
1647850200000|2022-03-21 08:10:00|1476.62|1474.22|1475.28|1472.88|1478.75|1476.35|1474.92|1472.52|0
1647850500000|2022-03-21 08:15:00|1475.51|1473.11|1480.48|1478.08|1480.95|1478.55|1475.39|1472.99|0
1647850800000|2022-03-21 08:20:00|1480.24|1477.84|1479.53|1477.13|1480.72|1478.32|1478.82|1476.42|0
1647851100000|2022-03-21 08:25:00|1479.77|1477.37|1477.17|1474.77|1479.77|1477.37|1476.46|1474.06|0
1647851400000|2022-03-21 08:30:00|1476.93|1474.53|1478.58|1476.18|1480.71|1478.31|1476.93|1474.53|0
1647851700000|2022-03-21 08:35:00|1478.7|1476.3|1481.02|1478.62|1481.61|1479.21|1477.87|1475.47|0
1647852000000|2022-03-21 08:40:00|1481.14|1478.74|1479|1476.6|1481.97|1479.57|1477.7|1475.3|0
1647852300000|2022-03-21 08:45:00|1479.24|1476.84|1478.41|1476.01|1480.9|1478.5|1478.18|1475.78|0
1647852600000|2022-03-21 08:50:00|1478.65|1476.25|1475.68|1473.28|1478.65|1476.25|1474.86|1472.46|0
1647852900000|2022-03-21 08:55:00|1475.81|1473.41|1476.99|1474.59|1477.23|1474.83|1474.62|1472.22|0
1647853200000|2022-03-21 09:00:00|1477.23|1474.83|1476.75|1474.35|1478.41|1476.01|1475.8|1473.4|0
1647853500000|2022-03-21 09:05:00|1472.73|1470.33|1474.62|1472.22|1476.75|1474.35|1470.36|1467.96|0
1647853800000|2022-03-21 09:10:00|1474.38|1471.98|1475.68|1473.28|1476.28|1473.88|1474.38|1471.98|0
1647854100000|2022-03-21 09:15:00|1475.92|1473.52|1478.41|1476.01|1478.64|1476.24|1474.49|1472.09|0
1647854400000|2022-03-21 09:20:00|1478.52|1476.12|1480.06|1477.66|1481.48|1479.08|1478.52|1476.12|0
1647854700000|2022-03-21 09:25:00|1479.9|1477.5|1480.13|1477.73|1480.13|1477.73|1478.24|1475.84|0
1647855000000|2022-03-21 09:30:00|1480.25|1477.85|1481.79|1479.39|1482.03|1479.63|1479.18|1476.78|0
1647855300000|2022-03-21 09:35:00|1481.55|1479.15|1479.18|1476.78|1482.74|1480.34|1478.71|1476.31|0
1647855600000|2022-03-21 09:40:00|1478.71|1476.31|1478.71|1476.31|1479.53|1477.13|1478.47|1476.07|0
1647855900000|2022-03-21 09:45:00|1478.82|1476.42|1477.76|1475.36|1478.94|1476.54|1477.05|1474.65|0
1647856200000|2022-03-21 09:50:00|1477.87|1475.47|1477.05|1474.65|1477.87|1475.47|1476.34|1473.94|0
1647856500000|2022-03-21 09:55:00|1477.16|1474.76|1478.23|1475.83|1478.58|1476.18|1476.57|1474.17|0
1647856800000|2022-03-21 10:00:00|1477.99|1475.59|1476.1|1473.7|1478.82|1476.42|1475.39|1472.99|0
1647857100000|2022-03-21 10:05:00|1476.21|1473.81|1477.04|1474.64|1477.52|1475.12|1475.62|1473.22|0
1647857400000|2022-03-21 10:10:00|1476.81|1474.41|1478.1|1475.7|1478.7|1476.3|1476.44|1474.04|0
1647857700000|2022-03-21 10:15:00|1478.23|1475.83|1475.86|1473.46|1478.23|1475.83|1475.5|1473.1|0
1647858000000|2022-03-21 10:20:00|1475.73|1473.33|1473.96|1471.56|1477.28|1474.88|1473.96|1471.56|0
1647858300000|2022-03-21 10:25:00|1474.2|1471.8|1474.04|1471.64|1475.38|1472.98|1473.1|1470.7|0
1647858600000|2022-03-21 10:30:00|1473.92|1471.52|1472.86|1470.46|1474.99|1472.59|1472.62|1470.22|0
1647858900000|2022-03-21 10:35:00|1472.62|1470.22|1472.85|1470.45|1473.8|1471.4|1472.38|1469.98|0
1647859200000|2022-03-21 10:40:00|1472.97|1470.57|1475.22|1472.82|1475.46|1473.06|1472.26|1469.86|0
1647859500000|2022-03-21 10:45:00|1475.1|1472.7|1474.27|1471.87|1475.69|1473.29|1474.03|1471.63|0
1647859800000|2022-03-21 10:50:00|1474.51|1472.11|1473.09|1470.69|1474.51|1472.11|1472.61|1470.21|0
1647860100000|2022-03-21 10:55:00|1473.32|1470.92|1477.11|1474.71|1477.35|1474.95|1473.32|1470.92|0
1647860400000|2022-03-21 11:00:00|1476.87|1474.47|1479.95|1477.55|1480.19|1477.79|1476.64|1474.24|0
1647860700000|2022-03-21 11:05:00|1480.07|1477.67|1480.42|1478.02|1483.74|1481.34|1480.07|1477.67|0
1647861000000|2022-03-21 11:10:00|1480.89|1478.49|1483.82|1481.42|1483.95|1481.55|1480.39|1477.99|0
1647861300000|2022-03-21 11:15:00|1483.95|1481.55|1487.74|1485.34|1487.74|1485.34|1482.05|1479.65|0
1647861600000|2022-03-21 11:20:00|1487.5|1485.1|1486.79|1484.39|1488.92|1486.52|1484.77|1482.37|0
1647861900000|2022-03-21 11:25:00|1486.67|1484.27|1486.55|1484.15|1487.26|1484.86|1485.84|1483.44|0
1647862200000|2022-03-21 11:30:00|1486.08|1483.68|1487.74|1485.34|1487.97|1485.57|1485.6|1483.2|0
1647862500000|2022-03-21 11:35:00|1487.97|1485.57|1485.36|1482.96|1488.92|1486.52|1485.24|1482.84|0
1647862800000|2022-03-21 11:40:00|1485.6|1483.2|1486.9|1484.5|1487.37|1484.97|1483.94|1481.54|0
1647863100000|2022-03-21 11:45:00|1487.13|1484.73|1489.72|1487.32|1491.08|1488.68|1486.42|1484.02|0
1647863400000|2022-03-21 11:50:00|1489.6|1487.2|1488.18|1485.78|1489.96|1487.56|1487.71|1485.31|0
1647863700000|2022-03-21 11:55:00|1487.94|1485.54|1487.83|1485.43|1488.42|1486.02|1486.65|1484.25|0
1647864000000|2022-03-21 12:00:00|1487.59|1485.19|1486.18|1483.78|1489.24|1486.84|1486.18|1483.78|0
1647864300000|2022-03-21 12:05:00|1486.05|1483.65|1485.47|1483.07|1487.35|1484.95|1485.47|1483.07|0
1647864600000|2022-03-21 12:10:00|1485.7|1483.3|1487.12|1484.72|1488.3|1485.9|1485.47|1483.07|0
1647864900000|2022-03-21 12:15:00|1486.41|1484.01|1485.46|1483.06|1486.88|1484.48|1484.52|1482.12|0
1647865200000|2022-03-21 12:20:00|1485.23|1482.83|1483.57|1481.17|1486.64|1484.24|1482.87|1480.47|0
1647865500000|2022-03-21 12:25:00|1483.81|1481.41|1483.21|1480.81|1484.52|1482.12|1482.27|1479.87|0
1647865800000|2022-03-21 12:30:00|1483.34|1480.94|1483.1|1480.7|1483.81|1481.41|1482.16|1479.76|0
1647866100000|2022-03-21 12:35:00|1483.21|1480.81|1483.81|1481.41|1484.51|1482.11|1482.16|1479.76|0
1647866400000|2022-03-21 12:40:00|1483.57|1481.17|1484.04|1481.64|1485.22|1482.82|1482.63|1480.23|0
1647866700000|2022-03-21 12:45:00|1483.92|1481.52|1484.04|1481.64|1484.04|1481.64|1481.92|1479.52|0
1647867000000|2022-03-21 12:50:00|1484.28|1481.88|1486.87|1484.47|1487.11|1484.71|1483.57|1481.17|0
1647867300000|2022-03-21 12:55:00|1486.63|1484.23|1485.22|1482.82|1487.11|1484.71|1484.51|1482.11|0
1647867600000|2022-03-21 13:00:00|1485.45|1483.05|1484.98|1482.58|1485.45|1483.05|1482.38|1479.98|0
1647867900000|2022-03-21 13:05:00|1484.86|1482.46|1487.1|1484.7|1487.81|1485.41|1484.51|1482.11|0
1647868200000|2022-03-21 13:10:00|1486.98|1484.58|1487.34|1484.94|1488.05|1485.65|1485.92|1483.52|0
1647868500000|2022-03-21 13:15:00|1487.1|1484.7|1487.68|1485.28|1488.04|1485.64|1486.63|1484.23|0
1647868800000|2022-03-21 13:20:00|1487.57|1485.17|1488.28|1485.88|1489.22|1486.82|1487.1|1484.7|0
1647869100000|2022-03-21 13:25:00|1488.16|1485.76|1485.21|1482.81|1489.22|1486.82|1484.5|1482.1|0
1647869400000|2022-03-21 13:30:00|1488.28|1485.88|1499.38|1496.98|1499.38|1496.98|1486.39|1483.99|0
1647869700000|2022-03-21 13:35:00|1499.61|1497.21|1503.87|1501.47|1504.81|1502.41|1499.61|1497.21|0
1647870000000|2022-03-21 13:40:00|1504.81|1502.41|1499.61|1497.21|1505.52|1503.12|1498.19|1495.79|0
1647870300000|2022-03-21 13:45:00|1500.79|1498.39|1492.19|1489.79|1501.27|1498.87|1491.95|1489.55|0
1647870600000|2022-03-21 13:50:00|1492.42|1490.02|1482.39|1479.99|1495.72|1493.32|1481.57|1479.17|0
1647870900000|2022-03-21 13:55:00|1483.22|1480.82|1482.75|1480.35|1487.47|1485.07|1482.28|1479.88|0
1647871200000|2022-03-21 14:00:00|1482.99|1480.59|1479.21|1476.81|1485.58|1483.18|1479.21|1476.81|0
1647871500000|2022-03-21 14:05:00|1478.74|1476.34|1478.98|1476.58|1481.81|1479.41|1474.5|1472.1|0
1647871800000|2022-03-21 14:10:00|1479.09|1476.69|1477.33|1474.93|1481.57|1479.17|1475.44|1473.04|0
1647872100000|2022-03-21 14:15:00|1478.03|1475.63|1478.97|1476.57|1480.62|1478.22|1475.91|1473.51|0
1647872400000|2022-03-21 14:20:00|1478.5|1476.1|1477.09|1474.69|1478.5|1476.1|1473.09|1470.69|0
1647872700000|2022-03-21 14:25:00|1476.97|1474.57|1473.56|1471.16|1476.97|1474.57|1471.44|1469.04|0
1647873000000|2022-03-21 14:30:00|1473.79|1471.39|1471.42|1469.02|1475.91|1473.51|1471.42|1469.02|0
1647873300000|2022-03-21 14:35:00|1471.89|1469.49|1478.73|1476.33|1478.73|1476.33|1470.95|1468.55|0
1647873600000|2022-03-21 14:40:00|1478.49|1476.09|1479.31|1476.91|1481.79|1479.39|1476.6|1474.2|0
1647873900000|2022-03-21 14:45:00|1479.2|1476.8|1482.97|1480.57|1483.44|1481.04|1477.31|1474.91|0
1647874200000|2022-03-21 14:50:00|1482.73|1480.33|1485.33|1482.93|1485.56|1483.16|1482.73|1480.33|0
1647874500000|2022-03-21 14:55:00|1487.21|1484.81|1490.99|1488.59|1492.64|1490.24|1485.33|1482.93|0
1647874800000|2022-03-21 15:00:00|1491.23|1488.83|1490.52|1488.12|1494.53|1492.13|1490.52|1488.12|0
1647875100000|2022-03-21 15:05:00|1490.75|1488.35|1486.03|1483.63|1492.17|1489.77|1485.79|1483.39|0
1647875400000|2022-03-21 15:10:00|1486.27|1483.87|1489.33|1486.93|1490.99|1488.59|1486.27|1483.87|0
1647875700000|2022-03-21 15:15:00|1489.57|1487.17|1490.37|1487.97|1497.29|1494.89|1488.15|1485.75|0
1647876000000|2022-03-21 15:20:00|1490.61|1488.21|1493.21|1490.81|1494.4|1492|1486.82|1484.42|0
1647876300000|2022-03-21 15:25:00|1492.98|1490.58|1493.92|1491.52|1496.29|1493.89|1492.74|1490.34|0
1647876600000|2022-03-21 15:30:00|1494.16|1491.76|1492.74|1490.34|1494.63|1492.23|1490.84|1488.44|0
1647876900000|2022-03-21 15:35:00|1493.21|1490.81|1491.08|1488.68|1494.27|1491.87|1487.76|1485.36|0
1647877200000|2022-03-21 15:40:00|1491.31|1488.91|1487.52|1485.12|1494.87|1492.47|1486.58|1484.18|0
1647877500000|2022-03-21 15:45:00|1487.05|1484.65|1487.76|1485.36|1490.84|1488.44|1486.57|1484.17|0
1647877800000|2022-03-21 15:50:00|1488.23|1485.83|1491.55|1489.15|1494.86|1492.46|1486.81|1484.41|0
1647878100000|2022-03-21 15:55:00|1490.6|1488.2|1493.91|1491.51|1496.52|1494.12|1489.18|1486.78|0
1647878400000|2022-03-21 16:00:00|1494.03|1491.63|1489.18|1486.78|1495.1|1492.7|1488.47|1486.07|0
1647878700000|2022-03-21 16:05:00|1489.41|1487.01|1492.49|1490.09|1493.68|1491.28|1486.57|1484.17|0
1647879000000|2022-03-21 16:10:00|1491.78|1489.38|1492.96|1490.56|1493.67|1491.27|1489.88|1487.48|0
1647879300000|2022-03-21 16:15:00|1493.2|1490.8|1492.96|1490.56|1494.38|1491.98|1488.94|1486.54|0
1647879600000|2022-03-21 16:20:00|1492.72|1490.32|1496.04|1493.64|1497.1|1494.7|1492.01|1489.61|0
1647879900000|2022-03-21 16:25:00|1496.51|1494.11|1493.91|1491.51|1497.46|1495.06|1492.72|1490.32|0
1647880200000|2022-03-21 16:30:00|1494.02|1491.62|1478.69|1476.29|1494.14|1491.74|1475.32|1472.92|0
1647880500000|2022-03-21 16:35:00|1478.33|1475.93|1474.51|1472.11|1478.33|1475.93|1468.35|1465.95|0
1647880800000|2022-03-21 16:40:00|1474.75|1472.35|1482.31|1479.91|1482.31|1479.91|1474.27|1471.87|0
1647881100000|2022-03-21 16:45:00|1481.84|1479.44|1481.84|1479.44|1483.25|1480.85|1478.29|1475.89|0
1647881400000|2022-03-21 16:50:00|1480.42|1478.02|1467.42|1465.02|1480.65|1478.25|1467.19|1464.79|0
1647881700000|2022-03-21 16:55:00|1467.19|1464.79|1464.95|1462.55|1471.44|1469.04|1463.31|1460.91|0
1647882000000|2022-03-21 17:00:00|1465.42|1463.02|1459.52|1457.12|1465.66|1463.26|1458.81|1456.41|0
1647882300000|2022-03-21 17:05:00|1459.28|1456.88|1464|1461.6|1465.89|1463.49|1458.81|1456.41|0
1647882600000|2022-03-21 17:10:00|1464.11|1461.71|1459.75|1457.35|1464.71|1462.31|1457.63|1455.23|0
1647882900000|2022-03-21 17:15:00|1459.39|1456.99|1449.73|1447.33|1459.99|1457.59|1449.61|1447.21|0
1647883200000|2022-03-21 17:20:00|1449.61|1447.21|1455.03|1452.63|1455.5|1453.1|1449.14|1446.74|0
1647883500000|2022-03-21 17:25:00|1454.91|1452.51|1455.03|1452.63|1459.28|1456.88|1453.85|1451.45|0
1647883800000|2022-03-21 17:30:00|1454.56|1452.16|1462.81|1460.41|1463.76|1461.36|1453.85|1451.45|0
1647884100000|2022-03-21 17:35:00|1461.63|1459.23|1465.41|1463.01|1467.41|1465.01|1459.28|1456.88|0
1647884400000|2022-03-21 17:40:00|1465.17|1462.77|1459.04|1456.64|1465.65|1463.25|1456.44|1454.04|0
1647884700000|2022-03-21 17:45:00|1459.74|1457.34|1462.81|1460.41|1463.99|1461.59|1457.39|1454.99|0
1647885000000|2022-03-21 17:50:00|1463.75|1461.35|1463.52|1461.12|1465.99|1463.59|1461.16|1458.76|0
1647885300000|2022-03-21 17:55:00|1463.87|1461.47|1466.58|1464.18|1466.58|1464.18|1460.45|1458.05|0
1647885600000|2022-03-21 18:00:00|1466.23|1463.83|1463.75|1461.35|1468.82|1466.42|1461.16|1458.76|0
1647885900000|2022-03-21 18:05:00|1463.04|1460.64|1466.35|1463.95|1466.58|1464.18|1459.74|1457.34|0
1647886200000|2022-03-21 18:10:00|1465.17|1462.77|1461.39|1458.99|1465.51|1463.11|1460.68|1458.28|0
1647886500000|2022-03-21 18:15:00|1460.92|1458.52|1463.75|1461.35|1463.75|1461.35|1459.26|1456.86|0
1647886800000|2022-03-21 18:20:00|1463.51|1461.11|1474.25|1471.85|1475.43|1473.03|1463.51|1461.11|0
1647887100000|2022-03-21 18:25:00|1474.36|1471.96|1476.61|1474.21|1477.08|1474.68|1471.65|1469.25|0
1647887400000|2022-03-21 18:30:00|1476.37|1473.97|1473.54|1471.14|1477.19|1474.79|1472.83|1470.43|0
1647887700000|2022-03-21 18:35:00|1474.48|1472.08|1474.48|1472.08|1475.9|1473.5|1471.65|1469.25|0
1647888000000|2022-03-21 18:40:00|1474.01|1471.61|1476.37|1473.97|1477.31|1474.91|1470.7|1468.3|0
1647888300000|2022-03-21 18:45:00|1475.66|1473.26|1473.17|1470.77|1480.62|1478.22|1472.46|1470.06|0
1647888600000|2022-03-21 18:50:00|1473.06|1470.66|1470.93|1468.53|1475.42|1473.02|1470.7|1468.3|0
1647888900000|2022-03-21 18:55:00|1471.28|1468.88|1460.31|1457.91|1471.28|1468.88|1460.08|1457.68|0
1647889200000|2022-03-21 19:00:00|1460.08|1457.68|1460.55|1458.15|1462.67|1460.27|1459.37|1456.97|0
1647889500000|2022-03-21 19:05:00|1460.78|1458.38|1463.25|1460.85|1464.79|1462.39|1459.84|1457.44|0
1647889800000|2022-03-21 19:10:00|1463.61|1461.21|1470.22|1467.82|1470.22|1467.82|1463.38|1460.98|0
1647890100000|2022-03-21 19:15:00|1470.46|1468.06|1467.15|1464.75|1474.58|1472.18|1466.91|1464.51|0
1647890400000|2022-03-21 19:20:00|1467.39|1464.99|1472.81|1470.41|1473.52|1471.12|1466.2|1463.8|0
1647890700000|2022-03-21 19:25:00|1472.11|1469.71|1475.88|1473.48|1476.36|1473.96|1472.11|1469.71|0
1647891000000|2022-03-21 19:30:00|1476.59|1474.19|1474.16|1471.76|1479.82|1477.42|1472.51|1470.11|0
1647891300000|2022-03-21 19:35:00|1473.45|1471.05|1471.32|1468.92|1475.81|1473.41|1470.85|1468.45|0
1647891600000|2022-03-21 19:40:00|1471.56|1469.16|1469.55|1467.15|1474.63|1472.23|1469.08|1466.68|0
1647891900000|2022-03-21 19:45:00|1470.38|1467.98|1463.54|1461.14|1472.74|1470.34|1463.54|1461.14|0
1647892200000|2022-03-21 19:50:00|1471.33|1468.93|1477.88|1475.48|1478.58|1476.18|1468.5|1466.1|0
1647892500000|2022-03-21 19:55:00|1478.11|1475.71|1484.96|1482.56|1485.67|1483.27|1476.22|1473.82|0
1647892800000|2022-03-21 20:00:00|1485.2|1482.8|1488.73|1486.33|1489.44|1487.04|1483.77|1481.37|0
1647893100000|2022-03-21 20:05:00|1488.26|1485.86|1487.55|1485.15|1489.44|1487.04|1487.31|1484.91|0
1647893400000|2022-03-21 20:10:00|1487.79|1485.39|1489.32|1486.92|1489.55|1487.15|1487.78|1485.38|0
1647893700000|2022-03-21 20:15:00|1489.17|1486.37|1489.64|1486.84|1489.64|1486.84|1488.46|1485.66|0
1647894000000|2022-03-21 20:20:00|1490.35|1487.55|1490.82|1488.02|1491.06|1488.26|1490.11|1487.31|0
1647894300000|2022-03-21 20:25:00|1491.17|1488.37|1489.98|1487.18|1491.29|1488.49|1489.63|1486.83|0
1647894600000|2022-03-21 20:30:00|1489.87|1487.07|1491.4|1488.6|1491.4|1488.6|1489.87|1487.07|0
1647894900000|2022-03-21 20:35:00|1491.29|1488.49|1491.76|1488.96|1492.23|1489.43|1491.29|1488.49|0
1647895200000|2022-03-21 20:40:00|1491.64|1488.84|1492.23|1489.43|1492.47|1489.67|1491.52|1488.72|0
1647895500000|2022-03-21 20:45:00|1492.47|1489.67|1492.23|1489.43|1493.18|1490.38|1491.76|1488.96|0
1647895800000|2022-03-21 20:50:00|1491.99|1489.19|1491.76|1488.96|1492.94|1490.14|1491.76|1488.96|0
1647896100000|2022-03-21 20:55:00|1491.87|1489.07|1491.4|1488.6|1491.87|1489.07|1490.81|1488.01|0
1647896400000|2022-03-21 21:00:00|1491.34|1488.54|1491.06|1488.26|1491.73|1488.93|1491|1488.2|0
1647896700000|2022-03-21 21:05:00|1490.93|1488.13|1490.89|1488.09|1490.93|1488.13|1490.14|1487.34|0
1647897000000|2022-03-21 21:10:00|1490.72|1487.92|1491.1|1488.3|1491.1|1488.3|1490.72|1487.92|0
1647897300000|2022-03-21 21:15:00|1491.06|1488.26|1490.54|1487.74|1491.06|1488.26|1490.13|1487.33|0
1647897600000|2022-03-21 21:20:00|1490.82|1488.02|1490.23|1487.43|1490.82|1488.02|1490.23|1487.43|0
1647897900000|2022-03-21 21:25:00|1490.25|1487.45|1490.33|1487.53|1490.33|1487.53|1490.22|1487.42|0
1647898200000|2022-03-21 21:30:00|1489.95|1487.15|1489.87|1487.07|1490.43|1487.63|1489.87|1487.07|0
1647898500000|2022-03-21 21:35:00|1490.29|1487.49|1489.74|1486.94|1490.29|1487.49|1489.3|1486.5|0
1647898800000|2022-03-21 21:40:00|1489.95|1487.15|1489.61|1486.81|1490.15|1487.35|1489.61|1486.81|0
1647899100000|2022-03-21 21:45:00|1489.57|1486.77|1489.91|1487.11|1490.05|1487.25|1489.43|1486.63|0
1647899400000|2022-03-21 21:50:00|1489.84|1487.04|1489.91|1487.11|1489.91|1487.11|1489.74|1486.94|0
1647899700000|2022-03-21 21:55:00|1489.94|1487.14|1490.07|1487.27|1490.07|1487.27|1489.63|1486.83|0
1647900000000|2022-03-21 22:00:00|1489.49|1486.69|1487.36|1484.56|1489.49|1486.69|1487.01|1484.21|0
1647900300000|2022-03-21 22:05:00|1487.25|1484.45|1486.77|1483.97|1488.3|1485.5|1486.41|1483.61|0
1647900600000|2022-03-21 22:10:00|1487.01|1484.21|1487.36|1484.56|1488.19|1485.39|1487.01|1484.21|0
1647900900000|2022-03-21 22:15:00|1487.24|1484.44|1487.01|1484.21|1487.48|1484.68|1486.88|1484.08|0
1647901200000|2022-03-21 22:20:00|1486.88|1484.08|1485.59|1482.79|1487.01|1484.21|1485.59|1482.79|0
1647901500000|2022-03-21 22:25:00|1485.7|1482.9|1486.06|1483.26|1486.17|1483.37|1485.59|1482.79|0
1647901800000|2022-03-21 22:30:00|1485.82|1483.02|1484.88|1482.08|1486.06|1483.26|1484.4|1481.6|0
1647902100000|2022-03-21 22:35:00|1484.99|1482.19|1485.82|1483.02|1485.82|1483.02|1484.87|1482.07|0
1647902400000|2022-03-21 22:40:00|1486.06|1483.26|1486.29|1483.49|1486.29|1483.49|1486.06|1483.26|0
1647902700000|2022-03-21 22:45:00|1486.05|1483.25|1485.11|1482.31|1486.05|1483.25|1484.64|1481.84|0
1647903000000|2022-03-21 22:50:00|1485.22|1482.42|1486.29|1483.49|1486.29|1483.49|1485.11|1482.31|0
1647903300000|2022-03-21 22:55:00|1486.05|1483.25|1484.87|1482.07|1486.05|1483.25|1484.87|1482.07|0
1647903600000|2022-03-21 23:00:00|1484.63|1481.83|1485.1|1482.3|1485.34|1482.54|1484.63|1481.83|0
1647903900000|2022-03-21 23:05:00|1484.87|1482.07|1484.39|1481.59|1485.34|1482.54|1484.16|1481.36|0
1647904200000|2022-03-21 23:10:00|1484.63|1481.83|1482.74|1479.94|1484.63|1481.83|1482.27|1479.47|0
1647904500000|2022-03-21 23:15:00|1482.62|1479.82|1483.45|1480.65|1483.45|1480.65|1482.27|1479.47|0
1647904800000|2022-03-21 23:20:00|1483.56|1480.76|1483.56|1480.76|1483.68|1480.88|1482.74|1479.94|0
1647905100000|2022-03-21 23:25:00|1483.68|1480.88|1484.15|1481.35|1484.63|1481.83|1482.5|1479.7|0
1647905400000|2022-03-21 23:30:00|1484.27|1481.47|1483.68|1480.88|1484.39|1481.59|1482.97|1480.17|0
1647905700000|2022-03-21 23:35:00|1483.44|1480.64|1483.91|1481.11|1483.91|1481.11|1483.21|1480.41|0
1647906000000|2022-03-21 23:40:00|1483.68|1480.88|1482.26|1479.46|1484.15|1481.35|1481.79|1478.99|0
1647906300000|2022-03-21 23:45:00|1482.02|1479.22|1481.55|1478.75|1482.49|1479.69|1481.55|1478.75|0
1647906600000|2022-03-21 23:50:00|1481.78|1478.98|1480.84|1478.04|1482.73|1479.93|1480.6|1477.8|0
1647906900000|2022-03-21 23:55:00|1480.6|1477.8|1478.71|1475.91|1480.6|1477.8|1478.71|1475.91|0
1647907200000|2022-03-22 00:00:00|1478.24|1475.44|1478|1475.2|1478.48|1475.68|1476.59|1473.79|0
1647907500000|2022-03-22 00:05:00|1478.24|1475.44|1477.29|1474.49|1478.47|1475.67|1476.35|1473.55|0
1647907800000|2022-03-22 00:10:00|1477.53|1474.73|1476.82|1474.02|1477.77|1474.97|1476.35|1473.55|0
1647908100000|2022-03-22 00:15:00|1476.7|1473.9|1476.35|1473.55|1477.53|1474.73|1475.99|1473.19|0
1647908400000|2022-03-22 00:20:00|1476.58|1473.78|1477.05|1474.25|1478.23|1475.43|1476.58|1473.78|0
1647908700000|2022-03-22 00:25:00|1476.82|1474.02|1476.11|1473.31|1477.52|1474.72|1476.11|1473.31|0
1647909000000|2022-03-22 00:30:00|1476.22|1473.42|1476.11|1473.31|1476.34|1473.54|1474.93|1472.13|0
1647909300000|2022-03-22 00:35:00|1476.34|1473.54|1474.69|1471.89|1476.34|1473.54|1474.45|1471.65|0
1647909600000|2022-03-22 00:40:00|1474.8|1472|1474.8|1472|1474.92|1472.12|1473.04|1470.24|0
1647909900000|2022-03-22 00:45:00|1474.92|1472.12|1473.51|1470.71|1474.92|1472.12|1472.8|1470|0
1647910200000|2022-03-22 00:50:00|1473.38|1470.58|1473.27|1470.47|1474.45|1471.65|1473.03|1470.23|0
1647910500000|2022-03-22 00:55:00|1473.03|1470.23|1471.38|1468.58|1473.03|1470.23|1471.38|1468.58|0
1647910800000|2022-03-22 01:00:00|1471.26|1468.46|1470.2|1467.4|1471.38|1468.58|1467.13|1464.33|0
1647911100000|2022-03-22 01:05:00|1470.43|1467.63|1470.2|1467.4|1471.61|1468.81|1469.73|1466.93|0
1647911400000|2022-03-22 01:10:00|1470.31|1467.51|1472.08|1469.28|1472.9|1470.1|1470.2|1467.4|0
1647911700000|2022-03-22 01:15:00|1472.32|1469.52|1472.43|1469.63|1472.9|1470.1|1471.72|1468.92|0
1647912000000|2022-03-22 01:20:00|1472.79|1469.99|1472.19|1469.39|1473.97|1471.17|1471.61|1468.81|0
1647912300000|2022-03-22 01:25:00|1472.08|1469.28|1473.49|1470.69|1474.2|1471.4|1470.9|1468.1|0
1647912600000|2022-03-22 01:30:00|1473.73|1470.93|1472.55|1469.75|1473.84|1471.04|1472.31|1469.51|0
1647912900000|2022-03-22 01:35:00|1472.31|1469.51|1474.2|1471.4|1474.2|1471.4|1472.08|1469.28|0
1647913200000|2022-03-22 01:40:00|1474.31|1471.51|1471.13|1468.33|1474.44|1471.64|1470.9|1468.1|0
1647913500000|2022-03-22 01:45:00|1471.37|1468.57|1470.66|1467.86|1472.07|1469.27|1469.95|1467.15|0
1647913800000|2022-03-22 01:50:00|1471.13|1468.33|1471.84|1469.04|1472.55|1469.75|1471.13|1468.33|0
1647914100000|2022-03-22 01:55:00|1471.71|1468.91|1472.31|1469.51|1472.54|1469.74|1471.01|1468.21|0
1647914400000|2022-03-22 02:00:00|1472.54|1469.74|1472.54|1469.74|1473.13|1470.33|1471.36|1468.56|0
1647914700000|2022-03-22 02:05:00|1472.31|1469.51|1472.3|1469.5|1472.54|1469.74|1471.13|1468.33|0
1647915000000|2022-03-22 02:10:00|1472.18|1469.38|1471.83|1469.03|1473.48|1470.68|1471.83|1469.03|0
1647915300000|2022-03-22 02:15:00|1471.71|1468.91|1471.12|1468.32|1472.07|1469.27|1470.65|1467.85|0
1647915600000|2022-03-22 02:20:00|1470.89|1468.09|1471.12|1468.32|1471.59|1468.79|1470.88|1468.08|0
1647915900000|2022-03-22 02:25:00|1470.88|1468.08|1470.88|1468.08|1472.3|1469.5|1470.41|1467.61|0
1647916200000|2022-03-22 02:30:00|1470.65|1467.85|1471.35|1468.55|1472.06|1469.26|1470.41|1467.61|0
1647916500000|2022-03-22 02:35:00|1471.59|1468.79|1474.66|1471.86|1474.77|1471.97|1471.47|1468.67|0
1647916800000|2022-03-22 02:40:00|1474.53|1471.73|1475.84|1473.04|1476.07|1473.27|1473.71|1470.91|0
1647917100000|2022-03-22 02:45:00|1476.07|1473.27|1475.83|1473.03|1476.31|1473.51|1475.6|1472.8|0
1647917400000|2022-03-22 02:50:00|1476.07|1473.27|1479.37|1476.57|1480.08|1477.28|1475.83|1473.03|0
1647917700000|2022-03-22 02:55:00|1479.14|1476.34|1476.78|1473.98|1479.14|1476.34|1476.54|1473.74|0
1647918000000|2022-03-22 03:00:00|1477.01|1474.21|1473.71|1470.91|1477.48|1474.68|1473.71|1470.91|0
1647918300000|2022-03-22 03:05:00|1473.47|1470.67|1473.94|1471.14|1473.94|1471.14|1472.87|1470.07|0
1647918600000|2022-03-22 03:10:00|1473.82|1471.02|1473.94|1471.14|1475.36|1472.56|1473.7|1470.9|0
1647918900000|2022-03-22 03:15:00|1474.18|1471.38|1475.12|1472.32|1476.3|1473.5|1473.94|1471.14|0
1647919200000|2022-03-22 03:20:00|1475.35|1472.55|1477.24|1474.44|1477.24|1474.44|1475.12|1472.32|0
1647919500000|2022-03-22 03:25:00|1477.01|1474.21|1478.19|1475.39|1478.66|1475.86|1476.88|1474.08|0
1647919800000|2022-03-22 03:30:00|1478.06|1475.26|1477.48|1474.68|1478.19|1475.39|1477|1474.2|0
1647920100000|2022-03-22 03:35:00|1477.59|1474.79|1477|1474.2|1478.66|1475.86|1477|1474.2|0
1647920400000|2022-03-22 03:40:00|1476.77|1473.97|1477.47|1474.67|1478.18|1475.38|1474.88|1472.08|0
1647920700000|2022-03-22 03:45:00|1477.35|1474.55|1477.24|1474.44|1477.59|1474.79|1476.76|1473.96|0
1647921000000|2022-03-22 03:50:00|1477.58|1474.78|1476.76|1473.96|1478.89|1476.09|1476.53|1473.73|0
1647921300000|2022-03-22 03:55:00|1476.64|1473.84|1475.34|1472.54|1477|1474.2|1475.34|1472.54|0
1647921600000|2022-03-22 04:00:00|1475.11|1472.31|1474.16|1471.36|1475.69|1472.89|1473.93|1471.13|0
1647921900000|2022-03-22 04:05:00|1474.4|1471.6|1475.34|1472.54|1475.58|1472.78|1474.16|1471.36|0
1647922200000|2022-03-22 04:10:00|1475.22|1472.42|1477.46|1474.66|1478.29|1475.49|1475.22|1472.42|0
1647922500000|2022-03-22 04:15:00|1477.58|1474.78|1475.81|1473.01|1477.7|1474.9|1475.81|1473.01|0
1647922800000|2022-03-22 04:20:00|1476.05|1473.25|1473.45|1470.65|1476.05|1473.25|1473.45|1470.65|0
1647923100000|2022-03-22 04:25:00|1473.69|1470.89|1474.16|1471.36|1474.16|1471.36|1473.45|1470.65|0
1647923400000|2022-03-22 04:30:00|1474.39|1471.59|1474.27|1471.47|1475.21|1472.41|1474.15|1471.35|0
1647923700000|2022-03-22 04:35:00|1474.39|1471.59|1473.45|1470.65|1474.63|1471.83|1473.32|1470.52|0
1647924000000|2022-03-22 04:40:00|1473.68|1470.88|1474.15|1471.35|1474.86|1472.06|1473.68|1470.88|0
1647924300000|2022-03-22 04:45:00|1474.27|1471.47|1472.5|1469.7|1474.39|1471.59|1472.5|1469.7|0
1647924600000|2022-03-22 04:50:00|1472.73|1469.93|1473.44|1470.64|1473.44|1470.64|1472.26|1469.46|0
1647924900000|2022-03-22 04:55:00|1473.91|1471.11|1474.38|1471.58|1474.86|1472.06|1473.91|1471.11|0
1647925200000|2022-03-22 05:00:00|1474.26|1471.46|1472.97|1470.17|1474.86|1472.06|1472.97|1470.17|0
1647925500000|2022-03-22 05:05:00|1473.2|1470.4|1471.19|1468.39|1473.2|1470.4|1470.84|1468.04|0
1647925800000|2022-03-22 05:10:00|1471.31|1468.51|1470.37|1467.57|1471.55|1468.75|1470.37|1467.57|0
1647926100000|2022-03-22 05:15:00|1470.48|1467.68|1471.07|1468.27|1471.08|1468.28|1469.9|1467.1|0
1647926400000|2022-03-22 05:20:00|1470.95|1468.15|1470.84|1468.04|1471.07|1468.27|1470.48|1467.68|0
1647926700000|2022-03-22 05:25:00|1471.07|1468.27|1472.49|1469.69|1472.49|1469.69|1471.07|1468.27|0
1647927000000|2022-03-22 05:30:00|1473.2|1470.4|1473.19|1470.39|1473.43|1470.63|1472.49|1469.69|0
1647927300000|2022-03-22 05:35:00|1473.43|1470.63|1476.03|1473.23|1476.26|1473.46|1472.96|1470.16|0
1647927600000|2022-03-22 05:40:00|1476.14|1473.34|1476.02|1473.22|1476.14|1473.34|1474.14|1471.34|0
1647927900000|2022-03-22 05:45:00|1475.79|1472.99|1475.32|1472.52|1476.26|1473.46|1474.61|1471.81|0
1647928200000|2022-03-22 05:50:00|1475.55|1472.75|1475.79|1472.99|1476.26|1473.46|1474.84|1472.04|0
1647928500000|2022-03-22 05:55:00|1475.66|1472.86|1475.31|1472.51|1476.26|1473.46|1474.84|1472.04|0
1647928800000|2022-03-22 06:00:00|1475.08|1472.28|1476.96|1474.16|1477.67|1474.87|1473.66|1470.86|0
1647929100000|2022-03-22 06:05:00|1476.84|1474.04|1476.84|1474.04|1477.08|1474.28|1476.02|1473.22|0
1647929400000|2022-03-22 06:10:00|1476.96|1474.16|1477.67|1474.87|1478.14|1475.34|1476.25|1473.45|0
1647929700000|2022-03-22 06:15:00|1477.43|1474.63|1478.85|1476.05|1480.5|1477.7|1477.43|1474.63|0
1647930000000|2022-03-22 06:20:00|1479.09|1476.29|1478.02|1475.22|1479.79|1476.99|1477.9|1475.1|0
1647930300000|2022-03-22 06:25:00|1477.9|1475.1|1476.96|1474.16|1478.14|1475.34|1476.49|1473.69|0
1647930600000|2022-03-22 06:30:00|1477.07|1474.27|1476.01|1473.21|1477.07|1474.27|1475.65|1472.85|0
1647930900000|2022-03-22 06:35:00|1476.25|1473.45|1478.84|1476.04|1479.08|1476.28|1476.25|1473.45|0
1647931200000|2022-03-22 06:40:00|1479.32|1476.52|1476.95|1474.15|1479.55|1476.75|1476.25|1473.45|0
1647931500000|2022-03-22 06:45:00|1476.83|1474.03|1476.72|1473.92|1476.95|1474.15|1475.54|1472.74|0
1647931800000|2022-03-22 06:50:00|1476.48|1473.68|1475.88|1473.08|1477.54|1474.74|1475.54|1472.74|0
1647932100000|2022-03-22 06:55:00|1476.01|1473.21|1475.77|1472.97|1477.06|1474.26|1475.53|1472.73|0
1647932400000|2022-03-22 07:00:00|1476.24|1473.44|1476.48|1473.68|1478.13|1475.33|1474.47|1471.67|0
1647932700000|2022-03-22 07:05:00|1476.98|1474.58|1477.69|1475.29|1478.64|1476.24|1476.39|1473.99|0
1647933000000|2022-03-22 07:10:00|1477.22|1474.82|1478.4|1476|1478.64|1476.24|1476.98|1474.58|0
1647933300000|2022-03-22 07:15:00|1478.63|1476.23|1480.52|1478.12|1481|1478.6|1478.4|1476|0
1647933600000|2022-03-22 07:20:00|1480.76|1478.36|1482.18|1479.78|1482.18|1479.78|1480.29|1477.89|0
1647933900000|2022-03-22 07:25:00|1482.29|1479.89|1482.65|1480.25|1483.83|1481.43|1480.4|1478|0
1647934200000|2022-03-22 07:30:00|1483.12|1480.72|1483.59|1481.19|1484.54|1482.14|1482.65|1480.25|0
1647934500000|2022-03-22 07:35:00|1483.47|1481.07|1482.28|1479.88|1483.47|1481.07|1481.23|1478.83|0
1647934800000|2022-03-22 07:40:00|1482.17|1479.77|1482.41|1480.01|1482.76|1480.36|1481.46|1479.06|0
1647935100000|2022-03-22 07:45:00|1482.52|1480.12|1484.53|1482.13|1485.01|1482.61|1482.17|1479.77|0
1647935400000|2022-03-22 07:50:00|1484.77|1482.37|1487.48|1485.08|1487.84|1485.44|1484.77|1482.37|0
1647935700000|2022-03-22 07:55:00|1487.13|1484.73|1487.37|1484.97|1487.72|1485.32|1486.18|1483.78|0
1647936000000|2022-03-22 08:00:00|1487.84|1485.44|1489.96|1487.56|1490.2|1487.8|1486.18|1483.78|0
1647936300000|2022-03-22 08:05:00|1489.73|1487.33|1489.6|1487.2|1490.67|1488.27|1488.78|1486.38|0
1647936600000|2022-03-22 08:10:00|1489.37|1486.97|1493.27|1490.87|1494.22|1491.82|1488.07|1485.67|0
1647936900000|2022-03-22 08:15:00|1493.15|1490.75|1491.75|1489.35|1493.86|1491.46|1490.31|1487.91|0
1647937200000|2022-03-22 08:20:00|1492.22|1489.82|1496.01|1493.61|1496.24|1493.84|1490.68|1488.28|0
1647937500000|2022-03-22 08:25:00|1495.65|1493.25|1496.48|1494.08|1496.95|1494.55|1494.59|1492.19|0
1647937800000|2022-03-22 08:30:00|1496.59|1494.19|1499.19|1496.79|1500.62|1498.22|1496.59|1494.19|0
1647938100000|2022-03-22 08:35:00|1499.32|1496.92|1500.67|1498.27|1500.67|1498.27|1498.01|1495.61|0
1647938400000|2022-03-22 08:40:00|1500.54|1498.14|1501.61|1499.21|1502.09|1499.69|1498.06|1495.66|0
1647938700000|2022-03-22 08:45:00|1501.38|1498.98|1498.3|1495.9|1501.38|1498.98|1498.3|1495.9|0
1647939000000|2022-03-22 08:50:00|1498.53|1496.13|1497.82|1495.42|1498.77|1496.37|1496.64|1494.24|0
1647939300000|2022-03-22 08:55:00|1497.59|1495.19|1498.53|1496.13|1499.24|1496.84|1497.46|1495.06|0
1647939600000|2022-03-22 09:00:00|1498.29|1495.89|1501.37|1498.97|1501.84|1499.44|1498.29|1495.89|0
1647939900000|2022-03-22 09:05:00|1501.61|1499.21|1502.19|1499.79|1503.5|1501.1|1500.66|1498.26|0
1647940200000|2022-03-22 09:10:00|1502.08|1499.68|1502.19|1499.79|1503.03|1500.63|1500.77|1498.37|0
1647940500000|2022-03-22 09:15:00|1502.55|1500.15|1502.31|1499.91|1503.74|1501.34|1501.6|1499.2|0
1647940800000|2022-03-22 09:20:00|1502.08|1499.68|1498.4|1496|1502.31|1499.91|1498.4|1496|0
1647941100000|2022-03-22 09:25:00|1498.29|1495.89|1496.51|1494.11|1499.23|1496.83|1496.39|1493.99|0
1647941400000|2022-03-22 09:30:00|1496.39|1493.99|1497.58|1495.18|1498.05|1495.65|1495.68|1493.28|0
1647941700000|2022-03-22 09:35:00|1497.81|1495.41|1497.57|1495.17|1498.29|1495.89|1497.1|1494.7|0
1647942000000|2022-03-22 09:40:00|1497.34|1494.94|1498.28|1495.88|1498.76|1496.36|1496.86|1494.46|0
1647942300000|2022-03-22 09:45:00|1498.16|1495.76|1497.1|1494.7|1498.87|1496.47|1496.86|1494.46|0
1647942600000|2022-03-22 09:50:00|1497.33|1494.93|1498.04|1495.64|1498.28|1495.88|1496.86|1494.46|0
1647942900000|2022-03-22 09:55:00|1497.92|1495.52|1498.99|1496.59|1498.99|1496.59|1497.57|1495.17|0
1647943200000|2022-03-22 10:00:00|1498.75|1496.35|1496.73|1494.33|1498.87|1496.47|1495.44|1493.04|0
1647943500000|2022-03-22 10:05:00|1496.62|1494.22|1495.67|1493.27|1496.62|1494.22|1495.44|1493.04|0
1647943800000|2022-03-22 10:10:00|1495.91|1493.51|1495.79|1493.39|1496.86|1494.46|1494.6|1492.2|0
1647944100000|2022-03-22 10:15:00|1495.91|1493.51|1497.44|1495.04|1497.8|1495.4|1494.72|1492.32|0
1647944400000|2022-03-22 10:20:00|1497.33|1494.93|1497.91|1495.51|1498.27|1495.87|1497.33|1494.93|0
1647944700000|2022-03-22 10:25:00|1497.8|1495.4|1498.03|1495.63|1498.98|1496.58|1497.09|1494.69|0
1647945000000|2022-03-22 10:30:00|1498.27|1495.87|1501.82|1499.42|1502.53|1500.13|1497.8|1495.4|0
1647945300000|2022-03-22 10:35:00|1502.06|1499.66|1500.87|1498.47|1502.77|1500.37|1500.75|1498.35|0
1647945600000|2022-03-22 10:40:00|1500.75|1498.35|1499.92|1497.52|1500.75|1498.35|1499.69|1497.29|0
1647945900000|2022-03-22 10:45:00|1499.69|1497.29|1499.69|1497.29|1501.11|1498.71|1499.69|1497.29|0
1647946200000|2022-03-22 10:50:00|1499.92|1497.52|1499.21|1496.81|1499.92|1497.52|1498.74|1496.34|0
1647946500000|2022-03-22 10:55:00|1499.45|1497.05|1500.16|1497.76|1500.87|1498.47|1499.45|1497.05|0
1647946800000|2022-03-22 11:00:00|1499.68|1497.28|1497.08|1494.68|1500.87|1498.47|1497.08|1494.68|0
1647947100000|2022-03-22 11:05:00|1497.55|1495.15|1496.84|1494.44|1497.55|1495.15|1495.42|1493.02|0
1647947400000|2022-03-22 11:10:00|1497.08|1494.68|1496.6|1494.2|1497.31|1494.91|1496.13|1493.73|0
1647947700000|2022-03-22 11:15:00|1496.84|1494.44|1495.89|1493.49|1497.31|1494.91|1494.95|1492.55|0
1647948000000|2022-03-22 11:20:00|1495.66|1493.26|1495.89|1493.49|1496.6|1494.2|1495.65|1493.25|0
1647948300000|2022-03-22 11:25:00|1495.65|1493.25|1498.49|1496.09|1498.73|1496.33|1495.65|1493.25|0
1647948600000|2022-03-22 11:30:00|1498.73|1496.33|1498.49|1496.09|1500.39|1497.99|1498.49|1496.09|0
1647948900000|2022-03-22 11:35:00|1498.25|1495.85|1497.31|1494.91|1498.25|1495.85|1496.6|1494.2|0
1647949200000|2022-03-22 11:40:00|1497.07|1494.67|1497.31|1494.91|1498.49|1496.09|1496.83|1494.43|0
1647949500000|2022-03-22 11:45:00|1497.07|1494.67|1495.88|1493.48|1497.31|1494.91|1495.76|1493.36|0
1647949800000|2022-03-22 11:50:00|1495.65|1493.25|1496.12|1493.72|1496.36|1493.96|1495.17|1492.77|0
1647950100000|2022-03-22 11:55:00|1496|1493.6|1495.65|1493.25|1496.36|1493.96|1494.7|1492.3|0
1647950400000|2022-03-22 12:00:00|1495.52|1493.12|1495.17|1492.77|1495.88|1493.48|1494.93|1492.53|0
1647950700000|2022-03-22 12:05:00|1495.05|1492.65|1494.46|1492.06|1495.64|1493.24|1493.99|1491.59|0
1647951000000|2022-03-22 12:10:00|1494.57|1492.17|1493.27|1490.87|1495.17|1492.77|1493.27|1490.87|0
1647951300000|2022-03-22 12:15:00|1493.51|1491.11|1493.04|1490.64|1494.46|1492.06|1491.85|1489.45|0
1647951600000|2022-03-22 12:20:00|1492.8|1490.4|1493.27|1490.87|1494.93|1492.53|1492.8|1490.4|0
1647951900000|2022-03-22 12:25:00|1493.04|1490.64|1493.51|1491.11|1493.74|1491.34|1490.91|1488.51|0
1647952200000|2022-03-22 12:30:00|1493.27|1490.87|1493.98|1491.58|1493.98|1491.58|1491.61|1489.21|0
1647952500000|2022-03-22 12:35:00|1494.22|1491.82|1494.45|1492.05|1494.45|1492.05|1491.61|1489.21|0
1647952800000|2022-03-22 12:40:00|1494.21|1491.81|1494.92|1492.52|1495.04|1492.64|1493.98|1491.58|0
1647953100000|2022-03-22 12:45:00|1495.16|1492.76|1497.53|1495.13|1497.53|1495.13|1494.92|1492.52|0
1647953400000|2022-03-22 12:50:00|1497.29|1494.89|1497.29|1494.89|1497.53|1495.13|1496.34|1493.94|0
1647953700000|2022-03-22 12:55:00|1497.4|1495|1499.18|1496.78|1499.53|1497.13|1497.29|1494.89|0
1647954000000|2022-03-22 13:00:00|1499.42|1497.02|1500.84|1498.44|1501.07|1498.67|1499.42|1497.02|0
1647954300000|2022-03-22 13:05:00|1500.13|1497.73|1497.89|1495.49|1500.36|1497.96|1497.42|1495.02|0
1647954600000|2022-03-22 13:10:00|1497.66|1495.26|1497.42|1495.02|1498.13|1495.73|1496.24|1493.84|0
1647954900000|2022-03-22 13:15:00|1497.18|1494.78|1496.71|1494.31|1497.42|1495.02|1495.76|1493.36|0
1647955200000|2022-03-22 13:20:00|1496.94|1494.54|1498.13|1495.73|1498.36|1495.96|1496|1493.6|0
1647955500000|2022-03-22 13:25:00|1498.36|1495.96|1498.36|1495.96|1499.55|1497.15|1496.94|1494.54|0
1647955800000|2022-03-22 13:30:00|1499.55|1497.15|1501.44|1499.04|1504.52|1502.12|1498.84|1496.44|0
1647956100000|2022-03-22 13:35:00|1501.68|1499.28|1512.34|1509.94|1512.82|1510.42|1501.2|1498.8|0
1647956400000|2022-03-22 13:40:00|1512.11|1509.71|1511.87|1509.47|1513.53|1511.13|1508.55|1506.15|0
1647956700000|2022-03-22 13:45:00|1512.34|1509.94|1511.87|1509.47|1512.58|1510.18|1505.94|1503.54|0
1647957000000|2022-03-22 13:50:00|1512.34|1509.94|1511.15|1508.75|1512.58|1510.18|1505.82|1503.42|0
1647957300000|2022-03-22 13:55:00|1511.39|1508.99|1510.92|1508.52|1513.29|1510.89|1509.49|1507.09|0
1647957600000|2022-03-22 14:00:00|1513.05|1510.65|1520.42|1518.02|1520.42|1518.02|1512.58|1510.18|0
1647957900000|2022-03-22 14:05:00|1520.9|1518.5|1520.5|1518.1|1521.13|1518.73|1517.82|1515.42|0
1647958200000|2022-03-22 14:10:00|1520.73|1518.33|1519.79|1517.39|1522.63|1520.23|1518.84|1516.44|0
1647958500000|2022-03-22 14:15:00|1519.66|1517.26|1522.63|1520.23|1522.63|1520.23|1516.7|1514.3|0
1647958800000|2022-03-22 14:20:00|1522.87|1520.47|1523.58|1521.18|1525.24|1522.84|1521.44|1519.04|0
1647959100000|2022-03-22 14:25:00|1523.81|1521.41|1524.67|1522.27|1526.66|1524.26|1522.87|1520.47|0
1647959400000|2022-03-22 14:30:00|1524.91|1522.51|1529.01|1526.61|1529.24|1526.84|1524.91|1522.51|0
1647959700000|2022-03-22 14:35:00|1528.53|1526.13|1527.93|1525.53|1531.14|1528.74|1527.34|1524.94|0
1647960000000|2022-03-22 14:40:00|1528.05|1525.65|1527.34|1524.94|1531.62|1529.22|1526.15|1523.75|0
1647960300000|2022-03-22 14:45:00|1527.1|1524.7|1529.48|1527.08|1530.19|1527.79|1526.39|1523.99|0
1647960600000|2022-03-22 14:50:00|1529.71|1527.31|1529.48|1527.08|1529.95|1527.55|1527.81|1525.41|0
1647960900000|2022-03-22 14:55:00|1529.71|1527.31|1526.15|1523.75|1530.19|1527.79|1525.2|1522.8|0
1647961200000|2022-03-22 15:00:00|1526.39|1523.99|1525.43|1523.03|1527.1|1524.7|1520.92|1518.52|0
1647961500000|2022-03-22 15:05:00|1525.55|1523.15|1527.81|1525.41|1528.28|1525.88|1523.53|1521.13|0
1647961800000|2022-03-22 15:10:00|1528.28|1525.88|1529.23|1526.83|1530.42|1528.02|1526.62|1524.22|0
1647962100000|2022-03-22 15:15:00|1529.47|1527.07|1532.32|1529.92|1532.32|1529.92|1529|1526.6|0
1647962400000|2022-03-22 15:20:00|1531.85|1529.45|1534.7|1532.3|1534.7|1532.3|1530.18|1527.78|0
1647962700000|2022-03-22 15:25:00|1533.75|1531.35|1532.72|1530.32|1534.46|1532.06|1530.89|1528.49|0
1647963000000|2022-03-22 15:30:00|1532.84|1530.44|1528.45|1526.05|1532.84|1530.44|1527.03|1524.63|0
1647963300000|2022-03-22 15:35:00|1528.69|1526.29|1530.35|1527.95|1531.06|1528.66|1526.08|1523.68|0
1647963600000|2022-03-22 15:40:00|1530.11|1527.71|1525.76|1523.36|1531.3|1528.9|1525.75|1523.35|0
1647963900000|2022-03-22 15:45:00|1525.52|1523.12|1529.31|1526.91|1529.31|1526.91|1524.33|1521.93|0
1647964200000|2022-03-22 15:50:00|1529.55|1527.15|1528.84|1526.44|1529.79|1527.39|1526.94|1524.54|0
1647964500000|2022-03-22 15:55:00|1529.08|1526.68|1526.46|1524.06|1529.79|1527.39|1526.46|1524.06|0
1647964800000|2022-03-22 16:00:00|1526.94|1524.54|1525.75|1523.35|1527.89|1525.49|1524.09|1521.69|0
1647965100000|2022-03-22 16:05:00|1525.51|1523.11|1528.36|1525.96|1530.61|1528.21|1525.51|1523.11|0
1647965400000|2022-03-22 16:10:00|1528.12|1525.72|1527.41|1525.01|1529.78|1527.38|1525.99|1523.59|0
1647965700000|2022-03-22 16:15:00|1527.17|1524.77|1526.22|1523.82|1528.12|1525.72|1524.09|1521.69|0
1647966000000|2022-03-22 16:20:00|1525.98|1523.58|1522.43|1520.03|1526.46|1524.06|1519.22|1516.82|0
1647966300000|2022-03-22 16:25:00|1522.19|1519.79|1520.44|1518.04|1522.66|1520.26|1518.78|1516.38|0
1647966600000|2022-03-22 16:30:00|1520.55|1518.15|1521.02|1518.62|1521.02|1518.62|1517.35|1514.95|0
1647966900000|2022-03-22 16:35:00|1521.38|1518.98|1522.57|1520.17|1524.23|1521.83|1521.02|1518.62|0
1647967200000|2022-03-22 16:40:00|1522.33|1519.93|1521.38|1518.98|1524.47|1522.07|1519.01|1516.61|0
1647967500000|2022-03-22 16:45:00|1521.14|1518.74|1524.23|1521.83|1524.23|1521.83|1519.96|1517.56|0
1647967800000|2022-03-22 16:50:00|1524.46|1522.06|1528.97|1526.57|1528.97|1526.57|1524.46|1522.06|0
1647968100000|2022-03-22 16:55:00|1528.73|1526.33|1528.97|1526.57|1529.68|1527.28|1527.31|1524.91|0
1647968400000|2022-03-22 17:00:00|1528.73|1526.33|1531.82|1529.42|1532.06|1529.66|1527.07|1524.67|0
1647968700000|2022-03-22 17:05:00|1531.93|1529.53|1530.87|1528.47|1533.48|1531.08|1530.87|1528.47|0
1647969000000|2022-03-22 17:10:00|1530.63|1528.23|1532.53|1530.13|1532.53|1530.13|1529.21|1526.81|0
1647969300000|2022-03-22 17:15:00|1532.29|1529.89|1529.92|1527.52|1534.19|1531.79|1528.97|1526.57|0
1647969600000|2022-03-22 17:20:00|1529.68|1527.28|1526.12|1523.72|1529.68|1527.28|1524.93|1522.53|0
1647969900000|2022-03-22 17:25:00|1526.35|1523.95|1528.49|1526.09|1528.96|1526.56|1526.12|1523.72|0
1647970200000|2022-03-22 17:30:00|1528.96|1526.56|1532.29|1529.89|1532.52|1530.12|1528.96|1526.56|0
1647970500000|2022-03-22 17:35:00|1532.52|1530.12|1532.05|1529.65|1533|1530.6|1529.91|1527.51|0
1647970800000|2022-03-22 17:40:00|1531.81|1529.41|1531.33|1528.93|1531.81|1529.41|1528.49|1526.09|0
1647971100000|2022-03-22 17:45:00|1531.57|1529.17|1530.38|1527.98|1531.57|1529.17|1528.48|1526.08|0
1647971400000|2022-03-22 17:50:00|1530.62|1528.22|1533.11|1530.71|1533.11|1530.71|1530.38|1527.98|0
1647971700000|2022-03-22 17:55:00|1532.76|1530.36|1533.71|1531.31|1534.42|1532.02|1531.81|1529.41|0
1647972000000|2022-03-22 18:00:00|1533.94|1531.54|1530.14|1527.74|1534.42|1532.02|1528.72|1526.32|0
1647972300000|2022-03-22 18:05:00|1529.9|1527.5|1529.67|1527.27|1530.85|1528.45|1528.24|1525.84|0
1647972600000|2022-03-22 18:10:00|1529.78|1527.38|1530.02|1527.62|1532.04|1529.64|1528.72|1526.32|0
1647972900000|2022-03-22 18:15:00|1529.9|1527.5|1532.51|1530.11|1533.46|1531.06|1528.71|1526.31|0
1647973200000|2022-03-22 18:20:00|1532.75|1530.35|1527.29|1524.89|1532.75|1530.35|1526.81|1524.41|0
1647973500000|2022-03-22 18:25:00|1526.81|1524.41|1524.91|1522.51|1527.29|1524.89|1521.12|1518.72|0
1647973800000|2022-03-22 18:30:00|1525.15|1522.75|1528.24|1525.84|1528.47|1526.07|1521.12|1518.72|0
1647974100000|2022-03-22 18:35:00|1528|1525.6|1527.28|1524.88|1528.47|1526.07|1526.1|1523.7|0
1647974400000|2022-03-22 18:40:00|1527.05|1524.65|1526.21|1523.81|1527.28|1524.88|1524.67|1522.27|0
1647974700000|2022-03-22 18:45:00|1526.33|1523.93|1524.67|1522.27|1527.63|1525.23|1523.49|1521.09|0
1647975000000|2022-03-22 18:50:00|1524.91|1522.51|1527.99|1525.59|1528.94|1526.54|1523.96|1521.56|0
1647975300000|2022-03-22 18:55:00|1528.23|1525.83|1529.18|1526.78|1531.55|1529.15|1528.11|1525.71|0
1647975600000|2022-03-22 19:00:00|1528.7|1526.3|1532.5|1530.1|1532.74|1530.34|1528.47|1526.07|0
1647975900000|2022-03-22 19:05:00|1532.74|1530.34|1532.98|1530.58|1533.21|1530.81|1530.36|1527.96|0
1647976200000|2022-03-22 19:10:00|1532.74|1530.34|1533.21|1530.81|1533.69|1531.29|1529.41|1527.01|0
1647976500000|2022-03-22 19:15:00|1533.92|1531.52|1532.74|1530.34|1536.77|1534.37|1532.61|1530.21|0
1647976800000|2022-03-22 19:20:00|1533.21|1530.81|1531.42|1529.02|1534.4|1532|1527.27|1524.87|0
1647977100000|2022-03-22 19:25:00|1531.55|1529.15|1529.41|1527.01|1532.97|1530.57|1529.41|1527.01|0
1647977400000|2022-03-22 19:30:00|1528.93|1526.53|1532.02|1529.62|1532.73|1530.33|1527.98|1525.58|0
1647977700000|2022-03-22 19:35:00|1531.54|1529.14|1533.92|1531.52|1535.34|1532.94|1531.31|1528.91|0
1647978000000|2022-03-22 19:40:00|1533.44|1531.04|1536.53|1534.13|1537.72|1535.32|1531.78|1529.38|0
1647978300000|2022-03-22 19:45:00|1537.24|1534.84|1541.76|1539.36|1542.47|1540.07|1535.82|1533.42|0
1647978600000|2022-03-22 19:50:00|1540.81|1538.41|1530.83|1528.43|1543.66|1541.26|1530.83|1528.43|0
1647978900000|2022-03-22 19:55:00|1531.3|1528.9|1535.58|1533.18|1535.81|1533.41|1527.98|1525.58|0
1647979200000|2022-03-22 20:00:00|1535.1|1532.7|1536.76|1534.36|1537.24|1534.84|1534.26|1531.86|0
1647979500000|2022-03-22 20:05:00|1536.29|1533.89|1535.34|1532.94|1536.29|1533.89|1534.62|1532.22|0
1647979800000|2022-03-22 20:10:00|1534.86|1532.46|1534.38|1531.98|1535.34|1532.94|1534.38|1531.98|0
1647980100000|2022-03-22 20:15:00|1534.82|1532.02|1534.11|1531.31|1534.82|1532.02|1534.11|1531.31|0
1647980400000|2022-03-22 20:20:00|1534.35|1531.55|1535.06|1532.26|1535.77|1532.97|1534.35|1531.55|0
1647980700000|2022-03-22 20:25:00|1535.29|1532.49|1535.06|1532.26|1535.53|1532.73|1535.06|1532.26|0
1647981000000|2022-03-22 20:30:00|1535.17|1532.37|1535.53|1532.73|1535.53|1532.73|1535.06|1532.26|0
1647981300000|2022-03-22 20:35:00|1535.77|1532.97|1535.53|1532.73|1535.77|1532.97|1535.05|1532.25|0
1647981600000|2022-03-22 20:40:00|1535.77|1532.97|1536.24|1533.44|1536.24|1533.44|1535.53|1532.73|0
1647981900000|2022-03-22 20:45:00|1536.48|1533.68|1535.53|1532.73|1536.48|1533.68|1535.53|1532.73|0
1647982200000|2022-03-22 20:50:00|1535.76|1532.96|1536.24|1533.44|1536.24|1533.44|1535.53|1532.73|0
1647982500000|2022-03-22 20:55:00|1536|1533.2|1535.5|1532.7|1536.48|1533.68|1535.5|1532.7|0
1647982800000|2022-03-22 21:00:00|1535.43|1532.63|1534.91|1532.11|1535.6|1532.8|1534.91|1532.11|0
1647983100000|2022-03-22 21:05:00|1534.9|1532.1|1534.69|1531.89|1534.94|1532.14|1534.55|1531.75|0
1647983400000|2022-03-22 21:10:00|1534.66|1531.86|1534.66|1531.86|1534.69|1531.89|1534.45|1531.65|0
1647983700000|2022-03-22 21:15:00|1534.38|1531.58|1534.38|1531.58|1534.66|1531.86|1534.34|1531.54|0
1647984000000|2022-03-22 21:20:00|1534.48|1531.68|1533.76|1530.96|1534.48|1531.68|1533.76|1530.96|0
1647984300000|2022-03-22 21:25:00|1534.21|1531.41|1535.03|1532.23|1535.03|1532.23|1533.93|1531.13|0
1647984600000|2022-03-22 21:30:00|1535.28|1532.48|1534.38|1531.58|1535.28|1532.48|1534.38|1531.58|0
1647984900000|2022-03-22 21:35:00|1534.37|1531.57|1534.2|1531.4|1534.44|1531.64|1534.2|1531.4|0
1647985200000|2022-03-22 21:40:00|1534.23|1531.43|1534.23|1531.43|1534.23|1531.43|1534.07|1531.27|0
1647985500000|2022-03-22 21:45:00|1534.31|1531.51|1534.31|1531.51|1534.48|1531.68|1534.2|1531.4|0
1647985800000|2022-03-22 21:50:00|1534.48|1531.68|1534.58|1531.78|1534.75|1531.95|1534.13|1531.33|0
1647986100000|2022-03-22 21:55:00|1534.54|1531.74|1534.33|1531.53|1534.62|1531.82|1534.2|1531.4|0
1647986400000|2022-03-22 22:00:00|1534.2|1531.4|1533.01|1530.21|1534.32|1531.52|1530.52|1527.72|0
1647986700000|2022-03-22 22:05:00|1532.9|1530.1|1529.81|1527.01|1533.13|1530.33|1529.57|1526.77|0
1647987000000|2022-03-22 22:10:00|1529.92|1527.12|1531.58|1528.78|1531.94|1529.14|1529.57|1526.77|0
1647987300000|2022-03-22 22:15:00|1531.71|1528.91|1533.72|1530.92|1534.08|1531.28|1531.71|1528.91|0
1647987600000|2022-03-22 22:20:00|1533.84|1531.04|1536.09|1533.29|1536.45|1533.65|1533.84|1531.04|0
1647987900000|2022-03-22 22:25:00|1536.22|1533.42|1536.21|1533.41|1536.69|1533.89|1535.03|1532.23|0
1647988200000|2022-03-22 22:30:00|1535.98|1533.18|1535.26|1532.46|1536.93|1534.13|1535.26|1532.46|0
1647988500000|2022-03-22 22:35:00|1535.5|1532.7|1537.4|1534.6|1537.4|1534.6|1535.5|1532.7|0
1647988800000|2022-03-22 22:40:00|1537.28|1534.48|1541.44|1538.64|1541.44|1538.64|1537.28|1534.48|0
1647989100000|2022-03-22 22:45:00|1541.2|1538.4|1539.54|1536.74|1541.91|1539.11|1539.3|1536.5|0
1647989400000|2022-03-22 22:50:00|1539.3|1536.5|1539.54|1536.74|1540.96|1538.16|1538.82|1536.02|0
1647989700000|2022-03-22 22:55:00|1539.77|1536.97|1538.82|1536.02|1540.01|1537.21|1538.58|1535.78|0
1647990000000|2022-03-22 23:00:00|1538.94|1536.14|1539.77|1536.97|1539.77|1536.97|1538.82|1536.02|0
1647990300000|2022-03-22 23:05:00|1539.53|1536.73|1539.77|1536.97|1540.24|1537.44|1538.58|1535.78|0
1647990600000|2022-03-22 23:10:00|1539.88|1537.08|1538.82|1536.02|1540.12|1537.32|1538.58|1535.78|0
1647990900000|2022-03-22 23:15:00|1539.53|1536.73|1538.1|1535.3|1539.53|1536.73|1537.87|1535.07|0
1647991200000|2022-03-22 23:20:00|1537.98|1535.18|1537.39|1534.59|1538.34|1535.54|1537.15|1534.35|0
1647991500000|2022-03-22 23:25:00|1537.27|1534.47|1537.39|1534.59|1538.58|1535.78|1537.27|1534.47|0
1647991800000|2022-03-22 23:30:00|1537.63|1534.83|1537.62|1534.82|1537.86|1535.06|1537.39|1534.59|0
1647992100000|2022-03-22 23:35:00|1537.98|1535.18|1537.62|1534.82|1538.1|1535.3|1537.62|1534.82|0
1647992400000|2022-03-22 23:40:00|1537.5|1534.7|1537.62|1534.82|1537.86|1535.06|1537.15|1534.35|0
1647992700000|2022-03-22 23:45:00|1537.38|1534.58|1538.21|1535.41|1538.33|1535.53|1536.91|1534.11|0
1647993000000|2022-03-22 23:50:00|1538.33|1535.53|1538.81|1536.01|1539.76|1536.96|1538.33|1535.53|0
1647993300000|2022-03-22 23:55:00|1539.05|1536.25|1539.52|1536.72|1540.11|1537.31|1538.68|1535.88|0
1647993600000|2022-03-23 00:00:00|1539.28|1536.48|1538.57|1535.77|1542.13|1539.33|1538.09|1535.29|0
1647993900000|2022-03-23 00:05:00|1538.81|1536.01|1537.38|1534.58|1539.04|1536.24|1536.43|1533.63|0
1647994200000|2022-03-23 00:10:00|1537.62|1534.82|1536.07|1533.27|1537.62|1534.82|1535.24|1532.44|0
1647994500000|2022-03-23 00:15:00|1536.19|1533.39|1535.71|1532.91|1536.43|1533.63|1535.24|1532.44|0
1647994800000|2022-03-23 00:20:00|1535.95|1533.15|1535|1532.2|1535.95|1533.15|1534.64|1531.84|0
1647995100000|2022-03-23 00:25:00|1534.88|1532.08|1535.59|1532.79|1536.66|1533.86|1534.88|1532.08|0
1647995400000|2022-03-23 00:30:00|1535.95|1533.15|1534.05|1531.25|1535.95|1533.15|1533.81|1531.01|0
1647995700000|2022-03-23 00:35:00|1533.81|1531.01|1533.33|1530.53|1535|1532.2|1533.1|1530.3|0
1647996000000|2022-03-23 00:40:00|1533.45|1530.65|1533.92|1531.12|1534.76|1531.96|1533.33|1530.53|0
1647996300000|2022-03-23 00:45:00|1534.04|1531.24|1534.76|1531.96|1535.23|1532.43|1533.81|1531.01|0
1647996600000|2022-03-23 00:50:00|1535.23|1532.43|1534.04|1531.24|1535.47|1532.67|1533.92|1531.12|0
1647996900000|2022-03-23 00:55:00|1533.92|1531.12|1533.57|1530.77|1534.99|1532.19|1533.2|1530.4|0
1647997200000|2022-03-23 01:00:00|1533.8|1531|1533.56|1530.76|1535.23|1532.43|1532.97|1530.17|0
1647997500000|2022-03-23 01:05:00|1533.8|1531|1534.04|1531.24|1534.04|1531.24|1533.09|1530.29|0
1647997800000|2022-03-23 01:10:00|1534.28|1531.48|1534.51|1531.71|1535.7|1532.9|1533.91|1531.11|0
1647998100000|2022-03-23 01:15:00|1534.39|1531.59|1535.46|1532.66|1535.7|1532.9|1533.32|1530.52|0
1647998400000|2022-03-23 01:20:00|1535.7|1532.9|1535.46|1532.66|1536.89|1534.09|1535.22|1532.42|0
1647998700000|2022-03-23 01:25:00|1535.34|1532.54|1535.93|1533.13|1536.29|1533.49|1534.51|1531.71|0
1647999000000|2022-03-23 01:30:00|1536.41|1533.61|1535.93|1533.13|1536.41|1533.61|1533.32|1530.52|0
1647999300000|2022-03-23 01:35:00|1535.69|1532.89|1534.51|1531.71|1536.17|1533.37|1534.03|1531.23|0
1647999600000|2022-03-23 01:40:00|1534.62|1531.82|1535.45|1532.65|1535.57|1532.77|1534.51|1531.71|0
1647999900000|2022-03-23 01:45:00|1535.57|1532.77|1534.27|1531.47|1535.69|1532.89|1533.55|1530.75|0
1648000200000|2022-03-23 01:50:00|1534.38|1531.58|1536.4|1533.6|1536.88|1534.08|1534.38|1531.58|0
1648000500000|2022-03-23 01:55:00|1536.28|1533.48|1538.3|1535.5|1538.3|1535.5|1536.28|1533.48|0
1648000800000|2022-03-23 02:00:00|1538.06|1535.26|1537.94|1535.14|1539.01|1536.21|1536.88|1534.08|0
1648001100000|2022-03-23 02:05:00|1538.06|1535.26|1536.04|1533.24|1538.54|1535.74|1536.04|1533.24|0
1648001400000|2022-03-23 02:10:00|1535.92|1533.12|1534.97|1532.17|1536.16|1533.36|1534.73|1531.93|0
1648001700000|2022-03-23 02:15:00|1534.85|1532.05|1537.82|1535.02|1537.82|1535.02|1534.85|1532.05|0
1648002000000|2022-03-23 02:20:00|1538.06|1535.26|1538.3|1535.5|1538.53|1535.73|1538.06|1535.26|0
1648002300000|2022-03-23 02:25:00|1538.41|1535.61|1537.58|1534.78|1539.72|1536.92|1537.34|1534.54|0
1648002600000|2022-03-23 02:30:00|1537.34|1534.54|1539.36|1536.56|1539.96|1537.16|1537.11|1534.31|0
1648002900000|2022-03-23 02:35:00|1539.12|1536.32|1539.59|1536.79|1539.96|1537.16|1538.77|1535.97|0
1648003200000|2022-03-23 02:40:00|1539.48|1536.68|1541.02|1538.22|1541.62|1538.82|1539.24|1536.44|0
1648003500000|2022-03-23 02:45:00|1541.26|1538.46|1542.33|1539.53|1542.81|1540.01|1541.14|1538.34|0
1648003800000|2022-03-23 02:50:00|1542.09|1539.29|1542.21|1539.41|1543.28|1540.48|1542.09|1539.29|0
1648004100000|2022-03-23 02:55:00|1542.09|1539.29|1541.73|1538.93|1543.28|1540.48|1541.38|1538.58|0
1648004400000|2022-03-23 03:00:00|1542.09|1539.29|1542.2|1539.4|1542.8|1540|1541.85|1539.05|0
1648004700000|2022-03-23 03:05:00|1542.33|1539.53|1539.95|1537.15|1542.44|1539.64|1539.71|1536.91|0
1648005000000|2022-03-23 03:10:00|1539.71|1536.91|1540.3|1537.5|1540.42|1537.62|1539|1536.2|0
1648005300000|2022-03-23 03:15:00|1540.19|1537.39|1540.42|1537.62|1540.42|1537.62|1539.71|1536.91|0
1648005600000|2022-03-23 03:20:00|1540.3|1537.5|1539.58|1536.78|1540.3|1537.5|1538.76|1535.96|0
1648005900000|2022-03-23 03:25:00|1539.47|1536.67|1538.63|1535.83|1540.18|1537.38|1538.04|1535.24|0
1648006200000|2022-03-23 03:30:00|1538.87|1536.07|1538.75|1535.95|1539.23|1536.43|1538.39|1535.59|0
1648006500000|2022-03-23 03:35:00|1538.63|1535.83|1539.23|1536.43|1539.7|1536.9|1538.52|1535.72|0
1648006800000|2022-03-23 03:40:00|1539.1|1536.3|1538.04|1535.24|1539.23|1536.43|1537.56|1534.76|0
1648007100000|2022-03-23 03:45:00|1538.28|1535.48|1539.34|1536.54|1539.7|1536.9|1538.04|1535.24|0
1648007400000|2022-03-23 03:50:00|1539.46|1536.66|1538.99|1536.19|1540.18|1537.38|1538.75|1535.95|0
1648007700000|2022-03-23 03:55:00|1539.22|1536.42|1538.27|1535.47|1540.41|1537.61|1537.8|1535|0
1648008000000|2022-03-23 04:00:00|1538.15|1535.35|1538.51|1535.71|1538.62|1535.82|1537.32|1534.52|0
1648008300000|2022-03-23 04:05:00|1538.75|1535.95|1538.62|1535.82|1539.1|1536.3|1538.27|1535.47|0
1648008600000|2022-03-23 04:10:00|1538.51|1535.71|1538.51|1535.71|1538.98|1536.18|1538.38|1535.58|0
1648008900000|2022-03-23 04:15:00|1538.62|1535.82|1538.14|1535.34|1538.98|1536.18|1538.14|1535.34|0
1648009200000|2022-03-23 04:20:00|1538.03|1535.23|1538.5|1535.7|1538.74|1535.94|1537.79|1534.99|0
1648009500000|2022-03-23 04:25:00|1538.38|1535.58|1538.98|1536.18|1538.98|1536.18|1538.03|1535.23|0
1648009800000|2022-03-23 04:30:00|1539.22|1536.42|1539.33|1536.53|1539.93|1537.13|1538.74|1535.94|0
1648010100000|2022-03-23 04:35:00|1539.22|1536.42|1539.45|1536.65|1539.69|1536.89|1539.09|1536.29|0
1648010400000|2022-03-23 04:40:00|1539.33|1536.53|1539.21|1536.41|1539.33|1536.53|1538.98|1536.18|0
1648010700000|2022-03-23 04:45:00|1539.33|1536.53|1539.92|1537.12|1540.16|1537.36|1539.09|1536.29|0
1648011000000|2022-03-23 04:50:00|1539.8|1537|1540.16|1537.36|1540.16|1537.36|1539.69|1536.89|0
1648011300000|2022-03-23 04:55:00|1540.4|1537.6|1541.11|1538.31|1541.59|1538.79|1540.4|1537.6|0
1648011600000|2022-03-23 05:00:00|1541.22|1538.42|1540.4|1537.6|1542.3|1539.5|1540.4|1537.6|0
1648011900000|2022-03-23 05:05:00|1540.27|1537.47|1539.32|1536.52|1540.4|1537.6|1538.26|1535.46|0
1648012200000|2022-03-23 05:10:00|1539.21|1536.41|1539.92|1537.12|1540.39|1537.59|1538.97|1536.17|0
1648012500000|2022-03-23 05:15:00|1540.03|1537.23|1541.11|1538.31|1542.06|1539.26|1539.92|1537.12|0
1648012800000|2022-03-23 05:20:00|1540.87|1538.07|1541.58|1538.78|1541.69|1538.89|1540.63|1537.83|0
1648013100000|2022-03-23 05:25:00|1541.69|1538.89|1540.87|1538.07|1541.82|1539.02|1540.63|1537.83|0
1648013400000|2022-03-23 05:30:00|1541.1|1538.3|1541.34|1538.54|1541.58|1538.78|1540.87|1538.07|0
1648013700000|2022-03-23 05:35:00|1541.45|1538.65|1542.05|1539.25|1542.29|1539.49|1541.34|1538.54|0
1648014000000|2022-03-23 05:40:00|1541.93|1539.13|1542.29|1539.49|1542.53|1539.73|1541.69|1538.89|0
1648014300000|2022-03-23 05:45:00|1542.4|1539.6|1541.81|1539.01|1543|1540.2|1541.81|1539.01|0
1648014600000|2022-03-23 05:50:00|1541.57|1538.77|1541.81|1539.01|1542.05|1539.25|1541.57|1538.77|0
1648014900000|2022-03-23 05:55:00|1541.57|1538.77|1542.28|1539.48|1542.29|1539.49|1541.57|1538.77|0
1648015200000|2022-03-23 06:00:00|1542.52|1539.72|1540.62|1537.82|1542.52|1539.72|1540.62|1537.82|0
1648015500000|2022-03-23 06:05:00|1540.38|1537.58|1541.33|1538.53|1541.33|1538.53|1540.38|1537.58|0
1648015800000|2022-03-23 06:10:00|1541.21|1538.41|1541.81|1539.01|1541.81|1539.01|1540.86|1538.06|0
1648016100000|2022-03-23 06:15:00|1542.04|1539.24|1542.52|1539.72|1542.52|1539.72|1542.04|1539.24|0
1648016400000|2022-03-23 06:20:00|1542.76|1539.96|1541.8|1539|1542.76|1539.96|1541.33|1538.53|0
1648016700000|2022-03-23 06:25:00|1541.57|1538.77|1540.14|1537.34|1541.8|1539|1540.14|1537.34|0
1648017000000|2022-03-23 06:30:00|1540.01|1537.21|1539.42|1536.62|1540.01|1537.21|1538.47|1535.67|0
1648017300000|2022-03-23 06:35:00|1539.66|1536.86|1540.37|1537.57|1540.37|1537.57|1538.71|1535.91|0
1648017600000|2022-03-23 06:40:00|1540.49|1537.69|1540.72|1537.92|1540.85|1538.05|1540.13|1537.33|0
1648017900000|2022-03-23 06:45:00|1540.61|1537.81|1539.18|1536.38|1541.32|1538.52|1538.94|1536.14|0
1648018200000|2022-03-23 06:50:00|1539.3|1536.5|1538.94|1536.14|1539.42|1536.62|1538.23|1535.43|0
1648018500000|2022-03-23 06:55:00|1538.82|1536.02|1539.77|1536.97|1540.13|1537.33|1538.71|1535.91|0
1648018800000|2022-03-23 07:00:00|1539.89|1537.09|1538.47|1535.67|1540.13|1537.33|1537.52|1534.72|0
1648019100000|2022-03-23 07:05:00|1538.27|1535.87|1537.19|1534.79|1538.27|1535.87|1536.13|1533.73|0
1648019400000|2022-03-23 07:10:00|1537.31|1534.91|1535.89|1533.49|1537.31|1534.91|1535.65|1533.25|0
1648019700000|2022-03-23 07:15:00|1535.65|1533.25|1536.12|1533.72|1536.36|1533.96|1535.65|1533.25|0
1648020000000|2022-03-23 07:20:00|1535.76|1533.36|1536.12|1533.72|1536.84|1534.44|1535.65|1533.25|0
1648020300000|2022-03-23 07:25:00|1536.24|1533.84|1537.19|1534.79|1537.31|1534.91|1536.24|1533.84|0
1648020600000|2022-03-23 07:30:00|1537.07|1534.67|1535.17|1532.77|1537.07|1534.67|1535.17|1532.77|0
1648020900000|2022-03-23 07:35:00|1534.46|1532.06|1535.64|1533.24|1535.64|1533.24|1533.27|1530.87|0
1648021200000|2022-03-23 07:40:00|1535.41|1533.01|1535.04|1532.64|1535.88|1533.48|1534.93|1532.53|0
1648021500000|2022-03-23 07:45:00|1535.17|1532.77|1535.4|1533|1535.52|1533.12|1534.57|1532.17|0
1648021800000|2022-03-23 07:50:00|1535.64|1533.24|1535.4|1533|1535.88|1533.48|1534.69|1532.29|0
1648022100000|2022-03-23 07:55:00|1535.16|1532.76|1534.69|1532.29|1535.64|1533.24|1534.45|1532.05|0
1648022400000|2022-03-23 08:00:00|1534.93|1532.53|1531.95|1529.55|1535.88|1533.48|1531.12|1528.72|0
1648022700000|2022-03-23 08:05:00|1531.6|1529.2|1531.84|1529.44|1533.5|1531.1|1530.17|1527.77|0
1648023000000|2022-03-23 08:10:00|1531.71|1529.31|1531|1528.6|1533.97|1531.57|1530.65|1528.25|0
1648023300000|2022-03-23 08:15:00|1531.12|1528.72|1528.51|1526.11|1532.78|1530.38|1527.56|1525.16|0
1648023600000|2022-03-23 08:20:00|1528.38|1525.98|1526.13|1523.73|1528.51|1526.11|1525.66|1523.26|0
1648023900000|2022-03-23 08:25:00|1526.37|1523.97|1526.37|1523.97|1527.56|1525.16|1525.66|1523.26|0
1648024200000|2022-03-23 08:30:00|1526.61|1524.21|1526.6|1524.2|1527.32|1524.92|1525.89|1523.49|0
1648024500000|2022-03-23 08:35:00|1526.48|1524.08|1528.27|1525.87|1528.38|1525.98|1526.37|1523.97|0
1648024800000|2022-03-23 08:40:00|1528.03|1525.63|1528.98|1526.58|1529.33|1526.93|1527.79|1525.39|0
1648025100000|2022-03-23 08:45:00|1528.74|1526.34|1530.16|1527.76|1530.4|1528|1528.03|1525.63|0
1648025400000|2022-03-23 08:50:00|1530.4|1528|1530.87|1528.47|1531.59|1529.19|1529.69|1527.29|0
1648025700000|2022-03-23 08:55:00|1530.64|1528.24|1529.69|1527.29|1531.11|1528.71|1529.45|1527.05|0
1648026000000|2022-03-23 09:00:00|1529.92|1527.52|1531.11|1528.71|1531.11|1528.71|1528.97|1526.57|0
1648026300000|2022-03-23 09:05:00|1530.87|1528.47|1529.68|1527.28|1531.11|1528.71|1529.21|1526.81|0
1648026600000|2022-03-23 09:10:00|1529.45|1527.05|1528.97|1526.57|1530.16|1527.76|1528.97|1526.57|0
1648026900000|2022-03-23 09:15:00|1528.85|1526.45|1530.16|1527.76|1530.39|1527.99|1528.02|1525.62|0
1648027200000|2022-03-23 09:20:00|1529.92|1527.52|1528.02|1525.62|1531.11|1528.71|1527.89|1525.49|0
1648027500000|2022-03-23 09:25:00|1528.25|1525.85|1526.83|1524.43|1528.73|1526.33|1526.83|1524.43|0
1648027800000|2022-03-23 09:30:00|1526.12|1523.72|1525.28|1522.88|1526.12|1523.72|1523.74|1521.34|0
1648028100000|2022-03-23 09:35:00|1525.17|1522.77|1523.5|1521.1|1525.17|1522.77|1521.6|1519.2|0
1648028400000|2022-03-23 09:40:00|1523.74|1521.34|1521.6|1519.2|1523.74|1521.34|1521.37|1518.97|0
1648028700000|2022-03-23 09:45:00|1521.37|1518.97|1519.47|1517.07|1521.6|1519.2|1519.47|1517.07|0
1648029000000|2022-03-23 09:50:00|1519.23|1516.83|1519.47|1517.07|1521.13|1518.73|1519.23|1516.83|0
1648029300000|2022-03-23 09:55:00|1519.7|1517.3|1520.05|1517.65|1521.13|1518.73|1518.52|1516.12|0
1648029600000|2022-03-23 10:00:00|1520.18|1517.78|1522.55|1520.15|1522.55|1520.15|1520.05|1517.65|0
1648029900000|2022-03-23 10:05:00|1522.66|1520.26|1520.74|1518.34|1522.78|1520.38|1520.74|1518.34|0
1648030200000|2022-03-23 10:10:00|1520.5|1518.1|1521.69|1519.29|1522.16|1519.76|1520.03|1517.63|0
1648030500000|2022-03-23 10:15:00|1521.92|1519.52|1521.09|1518.69|1521.92|1519.52|1520.26|1517.86|0
1648030800000|2022-03-23 10:20:00|1520.97|1518.57|1519.66|1517.26|1521.45|1519.05|1519.31|1516.91|0
1648031100000|2022-03-23 10:25:00|1519.55|1517.15|1519.07|1516.67|1520.73|1518.33|1519.07|1516.67|0
1648031400000|2022-03-23 10:30:00|1519.31|1516.91|1520.97|1518.57|1521.44|1519.04|1518.84|1516.44|0
1648031700000|2022-03-23 10:35:00|1520.85|1518.45|1520.49|1518.09|1522.15|1519.75|1520.26|1517.86|0
1648032000000|2022-03-23 10:40:00|1520.61|1518.21|1517.41|1515.01|1520.97|1518.57|1516.94|1514.54|0
1648032300000|2022-03-23 10:45:00|1517.17|1514.77|1519.31|1516.91|1519.54|1517.14|1516.7|1514.3|0
1648032600000|2022-03-23 10:50:00|1519.07|1516.67|1521.44|1519.04|1521.79|1519.39|1519.07|1516.67|0
1648032900000|2022-03-23 10:55:00|1521.68|1519.28|1520.49|1518.09|1522.15|1519.75|1519.3|1516.9|0
1648033200000|2022-03-23 11:00:00|1520.96|1518.56|1521.2|1518.8|1521.67|1519.27|1520.49|1518.09|0
1648033500000|2022-03-23 11:05:00|1521.31|1518.91|1517.8|1515.4|1522.07|1519.67|1517.56|1515.16|0
1648033800000|2022-03-23 11:10:00|1518.04|1515.64|1519.93|1517.53|1520.64|1518.24|1518.04|1515.64|0
1648034100000|2022-03-23 11:15:00|1520.17|1517.77|1520.17|1517.77|1520.88|1518.48|1519.7|1517.3|0
1648034400000|2022-03-23 11:20:00|1520.41|1518.01|1517.8|1515.4|1520.41|1518.01|1517.32|1514.92|0
1648034700000|2022-03-23 11:25:00|1518.27|1515.87|1517.56|1515.16|1518.75|1516.35|1517.09|1514.69|0
1648035000000|2022-03-23 11:30:00|1517.32|1514.92|1518.03|1515.63|1518.27|1515.87|1517.08|1514.68|0
1648035300000|2022-03-23 11:35:00|1517.8|1515.4|1517.56|1515.16|1519.69|1517.29|1517.56|1515.16|0
1648035600000|2022-03-23 11:40:00|1517.79|1515.39|1514.48|1512.08|1517.79|1515.39|1513.29|1510.89|0
1648035900000|2022-03-23 11:45:00|1514.71|1512.31|1515.18|1512.78|1515.66|1513.26|1513.76|1511.36|0
1648036200000|2022-03-23 11:50:00|1515.42|1513.02|1515.42|1513.02|1515.89|1513.49|1512.1|1509.7|0
1648036500000|2022-03-23 11:55:00|1515.66|1513.26|1516.24|1513.84|1516.6|1514.2|1515.18|1512.78|0
1648036800000|2022-03-23 12:00:00|1516.48|1514.08|1515.89|1513.49|1517.66|1515.26|1515.42|1513.02|0
1648037100000|2022-03-23 12:05:00|1515.65|1513.25|1517.66|1515.26|1517.79|1515.39|1514.94|1512.54|0
1648037400000|2022-03-23 12:10:00|1517.55|1515.15|1519.79|1517.39|1520.16|1517.76|1517.55|1515.15|0
1648037700000|2022-03-23 12:15:00|1519.68|1517.28|1518.26|1515.86|1519.92|1517.52|1517.78|1515.38|0
1648038000000|2022-03-23 12:20:00|1518.02|1515.62|1517.07|1514.67|1518.97|1516.57|1516.83|1514.43|0
1648038300000|2022-03-23 12:25:00|1517.55|1515.15|1517.07|1514.67|1518.26|1515.86|1515.65|1513.25|0
1648038600000|2022-03-23 12:30:00|1517.31|1514.91|1514.46|1512.06|1517.78|1515.38|1513.99|1511.59|0
1648038900000|2022-03-23 12:35:00|1514.94|1512.54|1513.51|1511.11|1515.17|1512.77|1512.8|1510.4|0
1648039200000|2022-03-23 12:40:00|1513.63|1511.23|1514.46|1512.06|1514.46|1512.06|1512.57|1510.17|0
1648039500000|2022-03-23 12:45:00|1514.22|1511.82|1513.62|1511.22|1515.17|1512.77|1513.51|1511.11|0
1648039800000|2022-03-23 12:50:00|1513.51|1511.11|1509.01|1506.61|1513.51|1511.11|1508.77|1506.37|0
1648040100000|2022-03-23 12:55:00|1509.25|1506.85|1511.38|1508.98|1511.61|1509.21|1509.01|1506.61|0
1648040400000|2022-03-23 13:00:00|1511.14|1508.74|1511.85|1509.45|1513.27|1510.87|1511.14|1508.74|0
1648040700000|2022-03-23 13:05:00|1511.61|1509.21|1513.51|1511.11|1514.69|1512.29|1511.38|1508.98|0
1648041000000|2022-03-23 13:10:00|1513.27|1510.87|1511.61|1509.21|1513.27|1510.87|1510.43|1508.03|0
1648041300000|2022-03-23 13:15:00|1511.85|1509.45|1512.79|1510.39|1513.98|1511.58|1511.61|1509.21|0
1648041600000|2022-03-23 13:20:00|1512.91|1510.51|1514.92|1512.52|1515.63|1513.23|1510.42|1508.02|0
1648041900000|2022-03-23 13:25:00|1514.69|1512.29|1509.11|1506.71|1515.4|1513|1509.11|1506.71|0
1648042200000|2022-03-23 13:30:00|1509|1506.6|1507.82|1505.42|1513.26|1510.86|1505.92|1503.52|0
1648042500000|2022-03-23 13:35:00|1507.1|1504.7|1503.79|1501.39|1510.18|1507.78|1503.79|1501.39|0
1648042800000|2022-03-23 13:40:00|1502.61|1500.21|1506.56|1504.16|1508.93|1506.53|1502.61|1500.21|0
1648043100000|2022-03-23 13:45:00|1506.09|1503.69|1499.46|1497.06|1506.09|1503.69|1498.99|1496.59|0
1648043400000|2022-03-23 13:50:00|1499.7|1497.3|1504.43|1502.03|1504.43|1502.03|1498.4|1496|0
1648043700000|2022-03-23 13:55:00|1504.67|1502.27|1501.83|1499.43|1508.69|1506.29|1501.83|1499.43|0
1648044000000|2022-03-23 14:00:00|1501.35|1498.95|1503.96|1501.56|1505.14|1502.74|1499.1|1496.7|0
1648044300000|2022-03-23 14:05:00|1503.72|1501.32|1510.11|1507.71|1511.77|1509.37|1502.77|1500.37|0
1648044600000|2022-03-23 14:10:00|1510.35|1507.95|1514.65|1512.25|1514.65|1512.25|1507.74|1505.34|0
1648044900000|2022-03-23 14:15:00|1514.89|1512.49|1515.6|1513.2|1518.68|1516.28|1514.89|1512.49|0
1648045200000|2022-03-23 14:20:00|1515.84|1513.44|1517.88|1515.48|1518.35|1515.95|1512.43|1510.03|0
1648045500000|2022-03-23 14:25:00|1518.12|1515.72|1515.34|1512.94|1518.59|1516.19|1512.19|1509.79|0
1648045800000|2022-03-23 14:30:00|1515.82|1513.42|1517.95|1515.55|1519.61|1517.21|1514.51|1512.11|0
1648046100000|2022-03-23 14:35:00|1518.42|1516.02|1516.05|1513.65|1518.9|1516.5|1515.1|1512.7|0
1648046400000|2022-03-23 14:40:00|1516.52|1514.12|1511.42|1509.02|1518.42|1516.02|1510.13|1507.73|0
1648046700000|2022-03-23 14:45:00|1511.07|1508.67|1509.89|1507.49|1511.07|1508.67|1507.04|1504.64|0
1648047000000|2022-03-23 14:50:00|1510.83|1508.43|1512.02|1509.62|1514.15|1511.75|1507.75|1505.35|0
1648047300000|2022-03-23 14:55:00|1511.78|1509.38|1512.25|1509.85|1514.39|1511.99|1511.07|1508.67|0
1648047600000|2022-03-23 15:00:00|1512.73|1510.33|1516.28|1513.88|1518.42|1516.02|1512.37|1509.97|0
1648047900000|2022-03-23 15:05:00|1516.04|1513.64|1514.15|1511.75|1517.23|1514.83|1514.15|1511.75|0
1648048200000|2022-03-23 15:10:00|1513.67|1511.27|1517.1|1514.7|1517.23|1514.83|1512.49|1510.09|0
1648048500000|2022-03-23 15:15:00|1516.99|1514.59|1516.28|1513.88|1518.18|1515.78|1514.62|1512.22|0
1648048800000|2022-03-23 15:20:00|1516.51|1514.11|1519.12|1516.72|1520.55|1518.15|1516.04|1513.64|0
1648049100000|2022-03-23 15:25:00|1519.6|1517.2|1520.31|1517.91|1521.73|1519.33|1518.65|1516.25|0
1648049400000|2022-03-23 15:30:00|1520.66|1518.26|1517.34|1514.94|1520.66|1518.26|1516.75|1514.35|0
1648049700000|2022-03-23 15:35:00|1517.46|1515.06|1518.88|1516.48|1519.36|1516.96|1516.04|1513.64|0
1648050000000|2022-03-23 15:40:00|1518.64|1516.24|1517.46|1515.06|1518.88|1516.48|1514.14|1511.74|0
1648050300000|2022-03-23 15:45:00|1517.22|1514.82|1515.32|1512.92|1518.17|1515.77|1514.37|1511.97|0
1648050600000|2022-03-23 15:50:00|1515.08|1512.68|1517.93|1515.53|1518.4|1516|1514.61|1512.21|0
1648050900000|2022-03-23 15:55:00|1518.17|1515.77|1517.6|1515.2|1519.11|1516.71|1516.65|1514.25|0
1648051200000|2022-03-23 16:00:00|1517.84|1515.44|1518.78|1516.38|1524.24|1521.84|1517.36|1514.96|0
1648051500000|2022-03-23 16:05:00|1518.55|1516.15|1512.62|1510.22|1519.26|1516.86|1511.43|1509.03|0
1648051800000|2022-03-23 16:10:00|1512.14|1509.74|1508.82|1506.42|1512.14|1509.74|1504.91|1502.51|0
1648052100000|2022-03-23 16:15:00|1508.58|1506.18|1514.33|1511.93|1514.57|1512.17|1508.58|1506.18|0
1648052400000|2022-03-23 16:20:00|1514.09|1511.69|1512.43|1510.03|1514.8|1512.4|1511.48|1509.08|0
1648052700000|2022-03-23 16:25:00|1512.78|1510.38|1513.62|1511.22|1513.62|1511.22|1511.48|1509.08|0
1648053000000|2022-03-23 16:30:00|1513.14|1510.74|1513.14|1510.74|1516.22|1513.82|1512.43|1510.03|0
1648053300000|2022-03-23 16:35:00|1512.9|1510.5|1511.24|1508.84|1513.14|1510.74|1508.64|1506.24|0
1648053600000|2022-03-23 16:40:00|1510.88|1508.48|1504.37|1501.97|1511.95|1509.55|1504.37|1501.97|0
1648053900000|2022-03-23 16:45:00|1504.13|1501.73|1505.68|1503.28|1506.86|1504.46|1502.71|1500.31|0
1648054200000|2022-03-23 16:50:00|1504.73|1502.33|1507.34|1504.94|1508.29|1505.89|1504.26|1501.86|0
1648054500000|2022-03-23 16:55:00|1506.39|1503.99|1508.63|1506.23|1509.23|1506.83|1506.15|1503.75|0
1648054800000|2022-03-23 17:00:00|1508.28|1505.88|1503.54|1501.14|1509.47|1507.07|1503.31|1500.91|0
1648055100000|2022-03-23 17:05:00|1503.78|1501.38|1507.33|1504.93|1507.81|1505.41|1503.31|1500.91|0
1648055400000|2022-03-23 17:10:00|1507.1|1504.7|1506.15|1503.75|1508.04|1505.64|1504.25|1501.85|0
1648055700000|2022-03-23 17:15:00|1506.86|1504.46|1501.64|1499.24|1507.1|1504.7|1501.28|1498.88|0
1648056000000|2022-03-23 17:20:00|1501.76|1499.36|1496.91|1494.51|1502.59|1500.19|1496.43|1494.03|0
1648056300000|2022-03-23 17:25:00|1496.67|1494.27|1492.17|1489.77|1496.67|1494.27|1490.75|1488.35|0
1648056600000|2022-03-23 17:30:00|1491.46|1489.06|1495.01|1492.61|1496.43|1494.03|1489.81|1487.41|0
1648056900000|2022-03-23 17:35:00|1495.48|1493.08|1494.77|1492.37|1496.43|1494.03|1493.83|1491.43|0
1648057200000|2022-03-23 17:40:00|1494.54|1492.14|1490.75|1488.35|1495.12|1492.72|1490.75|1488.35|0
1648057500000|2022-03-23 17:45:00|1490.51|1488.11|1491.93|1489.53|1492.64|1490.24|1489.57|1487.17|0
1648057800000|2022-03-23 17:50:00|1491.69|1489.29|1498.08|1495.68|1498.08|1495.68|1490.27|1487.87|0
1648058100000|2022-03-23 17:55:00|1498.32|1495.92|1498.32|1495.92|1499.27|1496.87|1496.9|1494.5|0
1648058400000|2022-03-23 18:00:00|1498.56|1496.16|1498.43|1496.03|1499.27|1496.87|1495.95|1493.55|0
1648058700000|2022-03-23 18:05:00|1498.32|1495.92|1491.63|1489.23|1498.32|1495.92|1491.16|1488.76|0
1648059000000|2022-03-23 18:10:00|1491.87|1489.47|1490.45|1488.05|1492.82|1490.42|1489.74|1487.34|0
1648059300000|2022-03-23 18:15:00|1489.98|1487.58|1494.71|1492.31|1495.18|1492.78|1488.32|1485.92|0
1648059600000|2022-03-23 18:20:00|1494.59|1492.19|1493.52|1491.12|1495.89|1493.49|1492.81|1490.41|0
1648059900000|2022-03-23 18:25:00|1493.29|1490.89|1499.2|1496.8|1499.2|1496.8|1492.81|1490.41|0
1648060200000|2022-03-23 18:30:00|1499.68|1497.28|1495.65|1493.25|1500.63|1498.23|1494.94|1492.54|0
1648060500000|2022-03-23 18:35:00|1495.18|1492.78|1498.25|1495.85|1498.49|1496.09|1492.81|1490.41|0
1648060800000|2022-03-23 18:40:00|1498.73|1496.33|1498.25|1495.85|1499.68|1497.28|1496.6|1494.2|0
1648061100000|2022-03-23 18:45:00|1498.37|1495.97|1501.85|1499.45|1503.23|1500.83|1497.78|1495.38|0
1648061400000|2022-03-23 18:50:00|1502.09|1499.69|1499.96|1497.56|1502.33|1499.93|1498.65|1496.25|0
1648061700000|2022-03-23 18:55:00|1500.43|1498.03|1493.32|1490.92|1500.43|1498.03|1493.2|1490.8|0
1648062000000|2022-03-23 19:00:00|1494.03|1491.63|1497.75|1495.35|1499.41|1497.01|1491.9|1489.5|0
1648062300000|2022-03-23 19:05:00|1497.28|1494.88|1492.54|1490.14|1497.28|1494.88|1491.59|1489.19|0
1648062600000|2022-03-23 19:10:00|1491.83|1489.43|1492.06|1489.66|1494.43|1492.03|1490.64|1488.24|0
1648062900000|2022-03-23 19:15:00|1492.54|1490.14|1491.11|1488.71|1494.19|1491.79|1490.64|1488.24|0
1648063200000|2022-03-23 19:20:00|1490.99|1488.59|1496.8|1494.4|1496.8|1494.4|1489.93|1487.53|0
1648063500000|2022-03-23 19:25:00|1497.03|1494.63|1497.27|1494.87|1497.74|1495.34|1495.14|1492.74|0
1648063800000|2022-03-23 19:30:00|1496.08|1493.68|1494.19|1491.79|1498.69|1496.29|1493.24|1490.84|0
1648064100000|2022-03-23 19:35:00|1493.95|1491.55|1491.82|1489.42|1495.61|1493.21|1491.82|1489.42|0
1648064400000|2022-03-23 19:40:00|1491.58|1489.18|1494.9|1492.5|1495.13|1492.73|1486.37|1483.97|0
1648064700000|2022-03-23 19:45:00|1494.66|1492.26|1492.05|1489.65|1498.69|1496.29|1491.34|1488.94|0
1648065000000|2022-03-23 19:50:00|1489.21|1486.81|1483.53|1481.13|1489.21|1486.81|1482.82|1480.42|0
1648065300000|2022-03-23 19:55:00|1484.95|1482.55|1478.36|1475.96|1487.55|1485.15|1478.36|1475.96|0
1648065600000|2022-03-23 20:00:00|1479.07|1476.67|1477.89|1475.49|1479.31|1476.91|1476.71|1474.31|0
1648065900000|2022-03-23 20:05:00|1477.76|1475.36|1477.65|1475.25|1478.83|1476.43|1476.94|1474.54|0
1648066200000|2022-03-23 20:10:00|1477.89|1475.49|1479.07|1476.67|1479.07|1476.67|1477.41|1475.01|0
1648066500000|2022-03-23 20:15:00|1479.03|1476.23|1479.27|1476.47|1479.27|1476.47|1478.56|1475.76|0
1648066800000|2022-03-23 20:20:00|1479.14|1476.34|1479.74|1476.94|1480.45|1477.65|1479.03|1476.23|0
1648067100000|2022-03-23 20:25:00|1479.85|1477.05|1479.5|1476.7|1480.45|1477.65|1479.26|1476.46|0
1648067400000|2022-03-23 20:30:00|1479.97|1477.17|1480.21|1477.41|1480.68|1477.88|1479.5|1476.7|0
1648067700000|2022-03-23 20:35:00|1480.45|1477.65|1480.09|1477.29|1480.45|1477.65|1479.5|1476.7|0
1648068000000|2022-03-23 20:40:00|1479.97|1477.17|1480.21|1477.41|1480.21|1477.41|1479.5|1476.7|0
1648068300000|2022-03-23 20:45:00|1480.32|1477.52|1480.92|1478.12|1480.92|1478.12|1479.97|1477.17|0
1648068600000|2022-03-23 20:50:00|1481.15|1478.35|1481.03|1478.23|1481.15|1478.35|1480.68|1477.88|0
1648068900000|2022-03-23 20:55:00|1481.15|1478.35|1480.42|1477.62|1481.39|1478.59|1480.42|1477.62|0
1648069200000|2022-03-23 21:00:00|1480.3|1477.5|1479.36|1476.56|1480.33|1477.53|1479.19|1476.39|0
1648069500000|2022-03-23 21:05:00|1479.19|1476.39|1479.29|1476.49|1479.36|1476.56|1479.05|1476.25|0
1648069800000|2022-03-23 21:10:00|1479.08|1476.28|1479.36|1476.56|1479.4|1476.6|1479.08|1476.28|0
1648070100000|2022-03-23 21:15:00|1479.4|1476.6|1479.25|1476.45|1479.4|1476.6|1479.08|1476.28|0
1648070400000|2022-03-23 21:20:00|1479.11|1476.31|1479.25|1476.45|1479.36|1476.56|1479.04|1476.24|0
1648070700000|2022-03-23 21:25:00|1479.18|1476.38|1479.46|1476.66|1479.46|1476.66|1479.18|1476.38|0
1648071000000|2022-03-23 21:30:00|1479.42|1476.62|1479.56|1476.76|1480.04|1477.24|1479.42|1476.62|0
1648071300000|2022-03-23 21:35:00|1479.98|1477.18|1479.63|1476.83|1479.98|1477.18|1479.63|1476.83|0
1648071600000|2022-03-23 21:40:00|1479.77|1476.97|1479.77|1476.97|1480.04|1477.24|1479.7|1476.9|0
1648071900000|2022-03-23 21:45:00|1479.73|1476.93|1479.62|1476.82|1479.83|1477.03|1479.62|1476.82|0
1648072200000|2022-03-23 21:50:00|1479.7|1476.9|1479.73|1476.93|1479.87|1477.07|1479.66|1476.86|0
1648072500000|2022-03-23 21:55:00|1479.83|1477.03|1479.87|1477.07|1480.04|1477.24|1479.79|1476.99|0
1648072800000|2022-03-23 22:00:00|1481.49|1478.69|1478.77|1475.97|1481.49|1478.69|1478.77|1475.97|0
1648073100000|2022-03-23 22:05:00|1479|1476.2|1479.48|1476.68|1479.83|1477.03|1479|1476.2|0
1648073400000|2022-03-23 22:10:00|1479.59|1476.79|1479.24|1476.44|1480.9|1478.1|1479.12|1476.32|0
1648073700000|2022-03-23 22:15:00|1479.47|1476.67|1480.66|1477.86|1480.89|1478.09|1479|1476.2|0
1648074000000|2022-03-23 22:20:00|1480.77|1477.97|1480.89|1478.09|1481.01|1478.21|1480.42|1477.62|0
1648074300000|2022-03-23 22:25:00|1481.24|1478.44|1481.6|1478.8|1481.84|1479.04|1480.89|1478.09|0
1648074600000|2022-03-23 22:30:00|1481.84|1479.04|1482.78|1479.98|1483.26|1480.46|1481.84|1479.04|0
1648074900000|2022-03-23 22:35:00|1482.55|1479.75|1482.31|1479.51|1483.37|1480.57|1482.07|1479.27|0
1648075200000|2022-03-23 22:40:00|1482.55|1479.75|1481.83|1479.03|1482.55|1479.75|1481.83|1479.03|0
1648075500000|2022-03-23 22:45:00|1481.6|1478.8|1481.6|1478.8|1481.83|1479.03|1480.89|1478.09|0
1648075800000|2022-03-23 22:50:00|1481.71|1478.91|1481.36|1478.56|1481.71|1478.91|1480.89|1478.09|0
1648076100000|2022-03-23 22:55:00|1481.12|1478.32|1482.07|1479.27|1482.07|1479.27|1480.88|1478.08|0
1648076400000|2022-03-23 23:00:00|1482.3|1479.5|1483.49|1480.69|1483.72|1480.92|1481.36|1478.56|0
1648076700000|2022-03-23 23:05:00|1483.72|1480.92|1483.96|1481.16|1484.43|1481.63|1483.01|1480.21|0
1648077000000|2022-03-23 23:10:00|1484.2|1481.4|1484.91|1482.11|1485.02|1482.22|1483.96|1481.16|0
1648077300000|2022-03-23 23:15:00|1485.14|1482.34|1484.9|1482.1|1485.49|1482.69|1484.78|1481.98|0
1648077600000|2022-03-23 23:20:00|1485.14|1482.34|1484.67|1481.87|1485.38|1482.58|1484.43|1481.63|0
1648077900000|2022-03-23 23:25:00|1484.54|1481.74|1484.9|1482.1|1485.14|1482.34|1484.54|1481.74|0
1648078200000|2022-03-23 23:30:00|1485.14|1482.34|1484.66|1481.86|1485.14|1482.34|1484.43|1481.63|0
1648078500000|2022-03-23 23:35:00|1484.54|1481.74|1484.9|1482.1|1485.25|1482.45|1484.43|1481.63|0
1648078800000|2022-03-23 23:40:00|1484.78|1481.98|1483.71|1480.91|1484.78|1481.98|1483.48|1480.68|0
1648079100000|2022-03-23 23:45:00|1483.95|1481.15|1483.48|1480.68|1484.66|1481.86|1483|1480.2|0
1648079400000|2022-03-23 23:50:00|1483.24|1480.44|1483|1480.2|1483.24|1480.44|1482.53|1479.73|0
1648079700000|2022-03-23 23:55:00|1483.24|1480.44|1483.95|1481.15|1484.42|1481.62|1483.24|1480.44|0
1648080000000|2022-03-24 00:00:00|1484.18|1481.38|1486.55|1483.75|1486.79|1483.99|1483.71|1480.91|0
1648080300000|2022-03-24 00:05:00|1486.67|1483.87|1488.32|1485.52|1488.32|1485.52|1486.08|1483.28|0
1648080600000|2022-03-24 00:10:00|1488.45|1485.65|1489.16|1486.36|1489.16|1486.36|1488.21|1485.41|0
1648080900000|2022-03-24 00:15:00|1489.39|1486.59|1488.68|1485.88|1489.63|1486.83|1488.21|1485.41|0
1648081200000|2022-03-24 00:20:00|1488.44|1485.64|1487.97|1485.17|1488.68|1485.88|1487.26|1484.46|0
1648081500000|2022-03-24 00:25:00|1488.2|1485.4|1485.12|1482.32|1488.2|1485.4|1485.12|1482.32|0
1648081800000|2022-03-24 00:30:00|1485.36|1482.56|1482.75|1479.95|1485.36|1482.56|1480.62|1477.82|0
1648082100000|2022-03-24 00:35:00|1482.52|1479.72|1482.04|1479.24|1483.23|1480.43|1480.97|1478.17|0
1648082400000|2022-03-24 00:40:00|1482.28|1479.48|1483.46|1480.66|1483.94|1481.14|1482.04|1479.24|0
1648082700000|2022-03-24 00:45:00|1483.58|1480.78|1484.17|1481.37|1484.65|1481.85|1482.28|1479.48|0
1648083000000|2022-03-24 00:50:00|1484.05|1481.25|1482.75|1479.95|1484.17|1481.37|1482.75|1479.95|0
1648083300000|2022-03-24 00:55:00|1482.51|1479.71|1484.17|1481.37|1484.17|1481.37|1482.51|1479.71|0
1648083600000|2022-03-24 01:00:00|1483.93|1481.13|1483.46|1480.66|1483.93|1481.13|1482.27|1479.47|0
1648083900000|2022-03-24 01:05:00|1483.57|1480.77|1483.57|1480.77|1483.69|1480.89|1482.75|1479.95|0
1648084200000|2022-03-24 01:10:00|1483.46|1480.66|1482.51|1479.71|1483.57|1480.77|1482.51|1479.71|0
1648084500000|2022-03-24 01:15:00|1482.74|1479.94|1480.85|1478.05|1483.45|1480.65|1480.85|1478.05|0
1648084800000|2022-03-24 01:20:00|1480.96|1478.16|1479.9|1477.1|1481.67|1478.87|1479.19|1476.39|0
1648085100000|2022-03-24 01:25:00|1479.43|1476.63|1478.24|1475.44|1479.9|1477.1|1478.24|1475.44|0
1648085400000|2022-03-24 01:30:00|1478.48|1475.68|1480.37|1477.57|1480.61|1477.81|1477.77|1474.97|0
1648085700000|2022-03-24 01:35:00|1480.13|1477.33|1483.33|1480.53|1483.69|1480.89|1479.9|1477.1|0
1648086000000|2022-03-24 01:40:00|1483.21|1480.41|1485.11|1482.31|1485.34|1482.54|1482.74|1479.94|0
1648086300000|2022-03-24 01:45:00|1485.22|1482.42|1483.21|1480.41|1485.34|1482.54|1482.5|1479.7|0
1648086600000|2022-03-24 01:50:00|1483.32|1480.52|1483.92|1481.12|1484.16|1481.36|1482.97|1480.17|0
1648086900000|2022-03-24 01:55:00|1484.03|1481.23|1483.44|1480.64|1484.87|1482.07|1483.44|1480.64|0
1648087200000|2022-03-24 02:00:00|1483.68|1480.88|1483.92|1481.12|1484.27|1481.47|1482.85|1480.05|0
1648087500000|2022-03-24 02:05:00|1484.03|1481.23|1484.39|1481.59|1484.63|1481.83|1483.32|1480.52|0
1648087800000|2022-03-24 02:10:00|1484.5|1481.7|1482.97|1480.17|1485.1|1482.3|1482.97|1480.17|0
1648088100000|2022-03-24 02:15:00|1483.2|1480.4|1483.44|1480.64|1483.44|1480.64|1482.25|1479.45|0
1648088400000|2022-03-24 02:20:00|1483.55|1480.75|1483.2|1480.4|1483.91|1481.11|1482.96|1480.16|0
1648088700000|2022-03-24 02:25:00|1483.44|1480.64|1483.2|1480.4|1484.15|1481.35|1482.96|1480.16|0
1648089000000|2022-03-24 02:30:00|1483.44|1480.64|1484.86|1482.06|1486.04|1483.24|1483.31|1480.51|0
1648089300000|2022-03-24 02:35:00|1484.73|1481.93|1484.73|1481.93|1485.33|1482.53|1484.62|1481.82|0
1648089600000|2022-03-24 02:40:00|1484.62|1481.82|1485.33|1482.53|1485.33|1482.53|1483.67|1480.87|0
1648089900000|2022-03-24 02:45:00|1485.56|1482.76|1487.46|1484.66|1488.17|1485.37|1485.09|1482.29|0
1648090200000|2022-03-24 02:50:00|1487.57|1484.77|1486.27|1483.47|1487.69|1484.89|1485.8|1483|0
1648090500000|2022-03-24 02:55:00|1486.51|1483.71|1486.51|1483.71|1486.98|1484.18|1486.27|1483.47|0
1648090800000|2022-03-24 03:00:00|1486.62|1483.82|1485.56|1482.76|1487.46|1484.66|1485.56|1482.76|0
1648091100000|2022-03-24 03:05:00|1485.44|1482.64|1486.38|1483.58|1486.74|1483.94|1484.37|1481.57|0
1648091400000|2022-03-24 03:10:00|1486.51|1483.71|1486.74|1483.94|1486.98|1484.18|1486.27|1483.47|0
1648091700000|2022-03-24 03:15:00|1486.5|1483.7|1486.74|1483.94|1487.21|1484.41|1486.03|1483.23|0
1648092000000|2022-03-24 03:20:00|1486.98|1484.18|1485.9|1483.1|1487.21|1484.41|1485.79|1482.99|0
1648092300000|2022-03-24 03:25:00|1486.03|1483.23|1485.79|1482.99|1486.5|1483.7|1485.79|1482.99|0
1648092600000|2022-03-24 03:30:00|1486.03|1483.23|1486.5|1483.7|1486.74|1483.94|1485.55|1482.75|0
1648092900000|2022-03-24 03:35:00|1486.74|1483.94|1485.79|1482.99|1486.74|1483.94|1485.31|1482.51|0
1648093200000|2022-03-24 03:40:00|1486.02|1483.22|1485.79|1482.99|1486.73|1483.93|1485.55|1482.75|0
1648093500000|2022-03-24 03:45:00|1485.55|1482.75|1486.73|1483.93|1486.85|1484.05|1485.31|1482.51|0
1648093800000|2022-03-24 03:50:00|1486.5|1483.7|1489.1|1486.3|1489.34|1486.54|1486.49|1483.69|0
1648094100000|2022-03-24 03:55:00|1488.86|1486.06|1491.23|1488.43|1491.23|1488.43|1488.63|1485.83|0
1648094400000|2022-03-24 04:00:00|1491.47|1488.67|1490.99|1488.19|1492.29|1489.49|1490.76|1487.96|0
1648094700000|2022-03-24 04:05:00|1491.23|1488.43|1491.47|1488.67|1491.7|1488.9|1490.99|1488.19|0
1648095000000|2022-03-24 04:10:00|1491.23|1488.43|1490.75|1487.95|1491.47|1488.67|1490.52|1487.72|0
1648095300000|2022-03-24 04:15:00|1490.99|1488.19|1491.23|1488.43|1492.41|1489.61|1490.75|1487.95|0
1648095600000|2022-03-24 04:20:00|1491.46|1488.66|1490.75|1487.95|1491.7|1488.9|1490.28|1487.48|0
1648095900000|2022-03-24 04:25:00|1490.51|1487.71|1490.04|1487.24|1490.99|1488.19|1489.8|1487|0
1648096200000|2022-03-24 04:30:00|1490.28|1487.48|1490.51|1487.71|1490.99|1488.19|1490.28|1487.48|0
1648096500000|2022-03-24 04:35:00|1490.75|1487.95|1490.99|1488.19|1491.22|1488.42|1490.27|1487.47|0
1648096800000|2022-03-24 04:40:00|1490.75|1487.95|1490.98|1488.18|1491.22|1488.42|1490.62|1487.82|0
1648097100000|2022-03-24 04:45:00|1491.22|1488.42|1491.22|1488.42|1493.35|1490.55|1491.22|1488.42|0
1648097400000|2022-03-24 04:50:00|1491.46|1488.66|1490.98|1488.18|1491.57|1488.77|1490.51|1487.71|0
1648097700000|2022-03-24 04:55:00|1490.74|1487.94|1490.98|1488.18|1490.98|1488.18|1490.74|1487.94|0
1648098000000|2022-03-24 05:00:00|1491.45|1488.65|1492.64|1489.84|1493.35|1490.55|1491.22|1488.42|0
1648098300000|2022-03-24 05:05:00|1492.16|1489.36|1491.69|1488.89|1493.82|1491.02|1490.98|1488.18|0
1648098600000|2022-03-24 05:10:00|1492.16|1489.36|1492.87|1490.07|1493.35|1490.55|1491.45|1488.65|0
1648098900000|2022-03-24 05:15:00|1492.99|1490.19|1491.92|1489.12|1493.82|1491.02|1491.92|1489.12|0
1648099200000|2022-03-24 05:20:00|1492.04|1489.24|1492.4|1489.6|1492.4|1489.6|1491.45|1488.65|0
1648099500000|2022-03-24 05:25:00|1492.63|1489.83|1492.63|1489.83|1493.58|1490.78|1492.16|1489.36|0
1648099800000|2022-03-24 05:30:00|1492.87|1490.07|1494.76|1491.96|1494.88|1492.08|1492.39|1489.59|0
1648100100000|2022-03-24 05:35:00|1494.53|1491.73|1497.61|1494.81|1497.85|1495.05|1494.29|1491.49|0
1648100400000|2022-03-24 05:40:00|1497.37|1494.57|1498.32|1495.52|1498.32|1495.52|1496.66|1493.86|0
1648100700000|2022-03-24 05:45:00|1498.56|1495.76|1499.03|1496.23|1499.98|1497.18|1498.32|1495.52|0
1648101000000|2022-03-24 05:50:00|1498.79|1495.99|1498.08|1495.28|1498.79|1495.99|1497.84|1495.04|0
1648101300000|2022-03-24 05:55:00|1498.43|1495.63|1499.5|1496.7|1500.45|1497.65|1498.32|1495.52|0
1648101600000|2022-03-24 06:00:00|1499.26|1496.46|1501.64|1498.84|1501.87|1499.07|1498.9|1496.1|0
1648101900000|2022-03-24 06:05:00|1501.4|1498.6|1497.84|1495.04|1501.4|1498.6|1497.6|1494.8|0
1648102200000|2022-03-24 06:10:00|1497.6|1494.8|1496.89|1494.09|1497.6|1494.8|1496.42|1493.62|0
1648102500000|2022-03-24 06:15:00|1497|1494.2|1495.94|1493.14|1497.13|1494.33|1495.7|1492.9|0
1648102800000|2022-03-24 06:20:00|1496.18|1493.38|1495.94|1493.14|1496.18|1493.38|1495.23|1492.43|0
1648103100000|2022-03-24 06:25:00|1495.81|1493.01|1495.97|1493.17|1496.21|1493.41|1494.66|1491.86|0
1648103400000|2022-03-24 06:30:00|1496.09|1493.29|1495.38|1492.58|1496.57|1493.77|1495.38|1492.58|0
1648103700000|2022-03-24 06:35:00|1495.62|1492.82|1496.33|1493.53|1496.33|1493.53|1495.38|1492.58|0
1648104000000|2022-03-24 06:40:00|1496.09|1493.29|1495.73|1492.93|1496.33|1493.53|1495.38|1492.58|0
1648104300000|2022-03-24 06:45:00|1495.62|1492.82|1495.38|1492.58|1496.09|1493.29|1495.38|1492.58|0
1648104600000|2022-03-24 06:50:00|1495.61|1492.81|1493.12|1490.32|1495.61|1492.81|1492.77|1489.97|0
1648104900000|2022-03-24 06:55:00|1493.01|1490.21|1493.24|1490.44|1493.48|1490.68|1492.77|1489.97|0
1648105200000|2022-03-24 07:00:00|1493.48|1490.68|1494.43|1491.63|1496.09|1493.29|1493.48|1490.68|0
1648105500000|2022-03-24 07:05:00|1494.1|1491.7|1493.63|1491.23|1494.1|1491.7|1492.57|1490.17|0
1648105800000|2022-03-24 07:10:00|1493.51|1491.11|1495.41|1493.01|1495.65|1493.25|1493.51|1491.11|0
1648106100000|2022-03-24 07:15:00|1495.65|1493.25|1498.96|1496.56|1499.2|1496.8|1495.41|1493.01|0
1648106400000|2022-03-24 07:20:00|1498.73|1496.33|1495.47|1493.07|1501.25|1498.85|1494.99|1492.59|0
1648106700000|2022-03-24 07:25:00|1495.23|1492.83|1496.89|1494.49|1497.36|1494.96|1494.52|1492.12|0
1648107000000|2022-03-24 07:30:00|1497|1494.6|1496.65|1494.25|1497.36|1494.96|1495.81|1493.41|0
1648107300000|2022-03-24 07:35:00|1496.41|1494.01|1494.75|1492.35|1496.65|1494.25|1494.52|1492.12|0
1648107600000|2022-03-24 07:40:00|1495.23|1492.83|1495.93|1493.53|1496.88|1494.48|1494.52|1492.12|0
1648107900000|2022-03-24 07:45:00|1495.7|1493.3|1494.99|1492.59|1497.12|1494.72|1494.75|1492.35|0
1648108200000|2022-03-24 07:50:00|1495.22|1492.82|1494.15|1491.75|1495.22|1492.82|1494.04|1491.64|0
1648108500000|2022-03-24 07:55:00|1494.04|1491.64|1494.39|1491.99|1495.46|1493.06|1493.8|1491.4|0
1648108800000|2022-03-24 08:00:00|1494.51|1492.11|1500.19|1497.79|1500.19|1497.79|1494.27|1491.87|0
1648109100000|2022-03-24 08:05:00|1500.43|1498.03|1502.91|1500.51|1506.12|1503.72|1500.31|1497.91|0
1648109400000|2022-03-24 08:10:00|1503.03|1500.63|1501.14|1498.74|1504.46|1502.06|1500.66|1498.26|0
1648109700000|2022-03-24 08:15:00|1501.73|1499.33|1503.03|1500.63|1504.69|1502.29|1500.9|1498.5|0
1648110000000|2022-03-24 08:20:00|1502.91|1500.51|1504.93|1502.53|1505.51|1503.11|1502.32|1499.92|0
1648110300000|2022-03-24 08:25:00|1505.04|1502.64|1504.57|1502.17|1505.87|1503.47|1504.45|1502.05|0
1648110600000|2022-03-24 08:30:00|1504.69|1502.29|1504.92|1502.52|1509.43|1507.03|1504.45|1502.05|0
1648110900000|2022-03-24 08:35:00|1505.28|1502.88|1507.53|1505.13|1508.72|1506.32|1505.16|1502.76|0
1648111200000|2022-03-24 08:40:00|1507.77|1505.37|1506.46|1504.06|1507.88|1505.48|1505.87|1503.47|0
1648111500000|2022-03-24 08:45:00|1506.58|1504.18|1505.39|1502.99|1506.58|1504.18|1504.56|1502.16|0
1648111800000|2022-03-24 08:50:00|1505.16|1502.76|1505.87|1503.47|1506.46|1504.06|1505.16|1502.76|0
1648112100000|2022-03-24 08:55:00|1505.74|1503.34|1506.1|1503.7|1507.76|1505.36|1505.39|1502.99|0
1648112400000|2022-03-24 09:00:00|1506.34|1503.94|1508.24|1505.84|1508.95|1506.55|1505.63|1503.23|0
1648112700000|2022-03-24 09:05:00|1507.29|1504.89|1507.27|1504.87|1509.18|1506.78|1506.58|1504.18|0
1648113000000|2022-03-24 09:10:00|1507.16|1504.76|1508.34|1505.94|1508.34|1505.94|1506.21|1503.81|0
1648113300000|2022-03-24 09:15:00|1508.1|1505.7|1507.51|1505.11|1508.1|1505.7|1506.92|1504.52|0
1648113600000|2022-03-24 09:20:00|1507.63|1505.23|1505.73|1503.33|1508.1|1505.7|1505.26|1502.86|0
1648113900000|2022-03-24 09:25:00|1505.61|1503.21|1505.13|1502.73|1505.84|1503.44|1505.02|1502.62|0
1648114200000|2022-03-24 09:30:00|1505.02|1502.62|1507.15|1504.75|1507.15|1504.75|1504.78|1502.38|0
1648114500000|2022-03-24 09:35:00|1507.26|1504.86|1506.44|1504.04|1507.39|1504.99|1505.73|1503.33|0
1648114800000|2022-03-24 09:40:00|1506.08|1503.68|1505.96|1503.56|1506.44|1504.04|1505.49|1503.09|0
1648115100000|2022-03-24 09:45:00|1505.73|1503.33|1506.31|1503.91|1506.67|1504.27|1505.25|1502.85|0
1648115400000|2022-03-24 09:50:00|1506.2|1503.8|1505.25|1502.85|1506.44|1504.04|1505.01|1502.61|0
1648115700000|2022-03-24 09:55:00|1505.49|1503.09|1503.83|1501.43|1505.49|1503.09|1503.59|1501.19|0
1648116000000|2022-03-24 10:00:00|1503.59|1501.19|1502.17|1499.77|1503.59|1501.19|1500.98|1498.58|0
1648116300000|2022-03-24 10:05:00|1502.04|1499.64|1500.15|1497.75|1502.04|1499.64|1499.8|1497.4|0
1648116600000|2022-03-24 10:10:00|1500.03|1497.63|1498.96|1496.56|1500.98|1498.58|1498.85|1496.45|0
1648116900000|2022-03-24 10:15:00|1497.9|1495.5|1499.08|1496.68|1499.08|1496.68|1496.95|1494.55|0
1648117200000|2022-03-24 10:20:00|1498.96|1496.56|1497.9|1495.5|1499.08|1496.68|1496.24|1493.84|0
1648117500000|2022-03-24 10:25:00|1497.77|1495.37|1499.32|1496.92|1499.79|1497.39|1497.77|1495.37|0
1648117800000|2022-03-24 10:30:00|1499.79|1497.39|1500.14|1497.74|1500.74|1498.34|1496.95|1494.55|0
1648118100000|2022-03-24 10:35:00|1500.26|1497.86|1499.55|1497.15|1500.97|1498.57|1499.32|1496.92|0
1648118400000|2022-03-24 10:40:00|1499.43|1497.03|1499.79|1497.39|1500.14|1497.74|1498.6|1496.2|0
1648118700000|2022-03-24 10:45:00|1499.66|1497.26|1499.66|1497.26|1500.5|1498.1|1499.08|1496.68|0
1648119000000|2022-03-24 10:50:00|1499.55|1497.15|1500.14|1497.74|1500.73|1498.33|1499.31|1496.91|0
1648119300000|2022-03-24 10:55:00|1500.26|1497.86|1499.07|1496.67|1500.5|1498.1|1498.36|1495.96|0
1648119600000|2022-03-24 11:00:00|1498.84|1496.44|1501.2|1498.8|1501.68|1499.28|1498.84|1496.44|0
1648119900000|2022-03-24 11:05:00|1500.97|1498.57|1507.84|1505.44|1511.87|1509.47|1500.02|1497.62|0
1648120200000|2022-03-24 11:10:00|1509.02|1506.62|1505.47|1503.07|1509.02|1506.62|1505.34|1502.94|0
1648120500000|2022-03-24 11:15:00|1505.94|1503.54|1505.7|1503.3|1506.89|1504.49|1505.47|1503.07|0
1648120800000|2022-03-24 11:20:00|1505.58|1503.18|1507.36|1504.96|1507.6|1505.2|1504.99|1502.59|0
1648121100000|2022-03-24 11:25:00|1507.12|1504.72|1506.52|1504.12|1507.36|1504.96|1506.17|1503.77|0
1648121400000|2022-03-24 11:30:00|1506.88|1504.48|1507.83|1505.43|1508.54|1506.14|1506.17|1503.77|0
1648121700000|2022-03-24 11:35:00|1507.71|1505.31|1507.36|1504.96|1509.02|1506.62|1507.12|1504.72|0
1648122000000|2022-03-24 11:40:00|1503.8|1501.4|1502.73|1499.85|1504.15|1501.75|1495.15|1492.75|0
1648122300000|2022-03-24 11:45:00|1502.5|1499.62|1504.04|1501.16|1504.99|1502.11|1501.91|1499.03|0
1648122600000|2022-03-24 11:50:00|1503.2|1500.32|1500.01|1497.13|1503.56|1500.68|1498.7|1495.82|0
1648122900000|2022-03-24 11:55:00|1500.12|1497.24|1500.25|1497.37|1501.9|1499.02|1499.18|1496.3|0
1648123200000|2022-03-24 12:00:00|1500.48|1497.6|1503.09|1500.21|1503.09|1500.21|1500.12|1497.24|0
1648123500000|2022-03-24 12:05:00|1502.96|1500.08|1500.95|1498.07|1503.56|1500.68|1500.95|1498.07|0
1648123800000|2022-03-24 12:10:00|1499.77|1496.89|1500|1497.12|1500.48|1497.6|1497.64|1494.76|0
1648124100000|2022-03-24 12:15:00|1499.88|1497|1498.58|1495.7|1500|1497.12|1497.4|1494.52|0
1648124400000|2022-03-24 12:20:00|1498.7|1495.82|1497.51|1494.63|1499.53|1496.65|1496.92|1494.04|0
1648124700000|2022-03-24 12:25:00|1497.63|1494.75|1498.58|1495.7|1499.05|1496.17|1496.92|1494.04|0
1648125000000|2022-03-24 12:30:00|1498.46|1495.58|1498.46|1495.58|1499.05|1496.17|1494.79|1491.91|0
1648125300000|2022-03-24 12:35:00|1498.58|1495.7|1499.52|1496.64|1500.71|1497.83|1498.1|1495.22|0
1648125600000|2022-03-24 12:40:00|1499.64|1496.76|1501.18|1498.3|1501.66|1498.78|1499.52|1496.64|0
1648125900000|2022-03-24 12:45:00|1501.3|1498.42|1501.29|1498.41|1502.6|1499.72|1500.23|1497.35|0
1648126200000|2022-03-24 12:50:00|1501.42|1498.54|1502.13|1499.25|1502.84|1499.96|1501.42|1498.54|0
1648126500000|2022-03-24 12:55:00|1502.36|1499.48|1500.7|1497.82|1503.07|1500.19|1500.7|1497.82|0
1648126800000|2022-03-24 13:00:00|1500.47|1497.59|1500.82|1497.94|1502.36|1499.48|1499.52|1496.64|0
1648127100000|2022-03-24 13:05:00|1500.47|1497.59|1501.76|1498.88|1502.12|1499.24|1499.52|1496.64|0
1648127400000|2022-03-24 13:10:00|1501.65|1498.77|1500.59|1497.71|1501.65|1498.77|1500.46|1497.58|0
1648127700000|2022-03-24 13:15:00|1500.83|1497.95|1500.7|1497.82|1502.25|1499.37|1499.88|1497|0
1648128000000|2022-03-24 13:20:00|1500.83|1497.95|1502.01|1499.13|1502.01|1499.13|1500.35|1497.47|0
1648128300000|2022-03-24 13:25:00|1501.77|1498.89|1498.69|1495.81|1503.2|1500.32|1498.46|1495.58|0
1648128600000|2022-03-24 13:30:00|1499.17|1496.29|1492.53|1489.65|1499.88|1497|1491.82|1488.94|0
1648128900000|2022-03-24 13:35:00|1491.82|1488.94|1492.06|1489.18|1492.53|1489.65|1488.51|1485.63|0
1648129200000|2022-03-24 13:40:00|1491.59|1488.71|1499.04|1496.16|1501.3|1498.42|1491.11|1488.23|0
1648129500000|2022-03-24 13:45:00|1499.51|1496.63|1496.56|1493.68|1501.53|1498.65|1495.14|1492.26|0
1648129800000|2022-03-24 13:50:00|1495.85|1492.97|1499.98|1497.1|1503.43|1500.55|1493.71|1490.83|0
1648130100000|2022-03-24 13:55:00|1500.22|1497.34|1496.41|1493.53|1502.81|1499.93|1496.41|1493.53|0
1648130400000|2022-03-24 14:00:00|1496.65|1493.77|1506.12|1503.24|1508.02|1505.14|1496.65|1493.77|0
1648130700000|2022-03-24 14:05:00|1506.83|1503.95|1507.07|1504.19|1509.44|1506.56|1504.46|1501.58|0
1648131000000|2022-03-24 14:10:00|1507.31|1504.43|1504.7|1501.82|1507.31|1504.43|1502.33|1499.45|0
1648131300000|2022-03-24 14:15:00|1505.41|1502.53|1497.4|1494.52|1506.4|1503.52|1495.03|1492.15|0
1648131600000|2022-03-24 14:20:00|1497.87|1494.99|1497.16|1494.28|1500|1497.12|1495.74|1492.86|0
1648131900000|2022-03-24 14:25:00|1497.87|1494.99|1496.21|1493.33|1499.05|1496.17|1494.32|1491.44|0
1648132200000|2022-03-24 14:30:00|1495.98|1493.1|1505.61|1502.73|1506.49|1503.61|1493.61|1490.73|0
1648132500000|2022-03-24 14:35:00|1505.38|1502.5|1502.3|1499.42|1507.27|1504.39|1501.35|1498.47|0
1648132800000|2022-03-24 14:40:00|1502.77|1499.89|1505.37|1502.49|1505.37|1502.49|1500.17|1497.29|0
1648133100000|2022-03-24 14:45:00|1505.85|1502.97|1507.51|1504.63|1509.4|1506.52|1504.9|1502.02|0
1648133400000|2022-03-24 14:50:00|1507.74|1504.86|1506.1|1503.22|1507.74|1504.86|1503.95|1501.07|0
1648133700000|2022-03-24 14:55:00|1505.99|1503.11|1503.62|1500.74|1506.94|1504.06|1501.96|1499.08|0
1648134000000|2022-03-24 15:00:00|1504.56|1501.68|1508.12|1505.24|1517.13|1514.25|1503.14|1500.26|0
1648134300000|2022-03-24 15:05:00|1508.83|1505.95|1509.3|1506.42|1513.33|1510.45|1506.46|1503.58|0
1648134600000|2022-03-24 15:10:00|1508.35|1505.47|1512.38|1509.5|1514.28|1511.4|1507.17|1504.29|0
1648134900000|2022-03-24 15:15:00|1513.33|1510.45|1514.99|1512.11|1514.99|1512.11|1510.72|1507.84|0
1648135200000|2022-03-24 15:20:00|1515.94|1513.06|1515.23|1512.35|1515.94|1513.06|1512.14|1509.26|0
1648135500000|2022-03-24 15:25:00|1515.46|1512.58|1521.4|1518.52|1521.87|1518.99|1514.52|1511.64|0
1648135800000|2022-03-24 15:30:00|1521.63|1518.75|1520.92|1518.04|1523.53|1520.65|1520.68|1517.8|0
1648136100000|2022-03-24 15:35:00|1520.68|1517.8|1523|1520.12|1523.45|1520.57|1519.97|1517.09|0
1648136400000|2022-03-24 15:40:00|1523.13|1520.25|1527.16|1524.28|1528.35|1525.47|1522.89|1520.01|0
1648136700000|2022-03-24 15:45:00|1526.69|1523.81|1524.31|1521.43|1527.4|1524.52|1524.31|1521.43|0
1648137000000|2022-03-24 15:50:00|1523.84|1520.96|1523.48|1520.6|1524.31|1521.43|1521.7|1518.82|0
1648137300000|2022-03-24 15:55:00|1523.36|1520.48|1523.6|1520.72|1525.26|1522.38|1523.12|1520.24|0
1648137600000|2022-03-24 16:00:00|1523.12|1520.24|1518.61|1515.73|1524.78|1521.9|1517.66|1514.78|0
1648137900000|2022-03-24 16:05:00|1517.66|1514.78|1516.5|1513.62|1518.85|1515.97|1515.91|1513.03|0
1648138200000|2022-03-24 16:10:00|1516.39|1513.51|1517.1|1514.22|1517.81|1514.93|1515.44|1512.56|0
1648138500000|2022-03-24 16:15:00|1517.33|1514.45|1517.1|1514.22|1517.81|1514.93|1514.96|1512.08|0
1648138800000|2022-03-24 16:20:00|1517.33|1514.45|1515.91|1513.03|1518.76|1515.88|1515.91|1513.03|0
1648139100000|2022-03-24 16:25:00|1515.43|1512.55|1511.63|1508.75|1516.62|1513.74|1509.74|1506.86|0
1648139400000|2022-03-24 16:30:00|1511.16|1508.28|1508.51|1505.63|1513.02|1510.14|1508.03|1505.15|0
1648139700000|2022-03-24 16:35:00|1508.74|1505.86|1514.44|1511.56|1515.15|1512.27|1507.8|1504.92|0
1648140000000|2022-03-24 16:40:00|1514.2|1511.32|1515.39|1512.51|1515.39|1512.51|1512.54|1509.66|0
1648140300000|2022-03-24 16:45:00|1514.91|1512.03|1512.65|1509.77|1514.91|1512.03|1512.06|1509.18|0
1648140600000|2022-03-24 16:50:00|1512.77|1509.89|1515.86|1512.98|1516.81|1513.93|1512.77|1509.89|0
1648140900000|2022-03-24 16:55:00|1515.38|1512.5|1516.57|1513.69|1517.28|1514.4|1514.91|1512.03|0
1648141200000|2022-03-24 17:00:00|1516.81|1513.93|1514.91|1512.03|1521.79|1518.91|1514.43|1511.55|0
1648141500000|2022-03-24 17:05:00|1515.38|1512.5|1514.43|1511.55|1517.52|1514.64|1513.24|1510.36|0
1648141800000|2022-03-24 17:10:00|1514.91|1512.03|1517.28|1514.4|1518.47|1515.59|1514.07|1511.19|0
1648142100000|2022-03-24 17:15:00|1516.8|1513.92|1519.89|1517.01|1519.89|1517.01|1516.8|1513.92|0
1648142400000|2022-03-24 17:20:00|1519.65|1516.77|1518.62|1515.74|1520.67|1517.79|1516.96|1514.08|0
1648142700000|2022-03-24 17:25:00|1518.86|1515.98|1520.28|1517.4|1522.42|1519.54|1518.38|1515.5|0
1648143000000|2022-03-24 17:30:00|1520.52|1517.64|1518.62|1515.74|1521.23|1518.35|1516.95|1514.07|0
1648143300000|2022-03-24 17:35:00|1518.14|1515.26|1519.8|1516.92|1520.99|1518.11|1517.66|1514.78|0
1648143600000|2022-03-24 17:40:00|1519.92|1517.04|1521.23|1518.35|1522.18|1519.3|1519.09|1516.21|0
1648143900000|2022-03-24 17:45:00|1521.46|1518.58|1522.41|1519.53|1523.84|1520.96|1520.99|1518.11|0
1648144200000|2022-03-24 17:50:00|1521.94|1519.06|1521.22|1518.34|1523.13|1520.25|1520.75|1517.87|0
1648144500000|2022-03-24 17:55:00|1520.99|1518.11|1521.22|1518.34|1521.94|1519.06|1520.27|1517.39|0
1648144800000|2022-03-24 18:00:00|1520.98|1518.1|1526.21|1523.33|1526.93|1524.05|1520.51|1517.63|0
1648145100000|2022-03-24 18:05:00|1525.97|1523.09|1521.93|1519.05|1525.97|1523.09|1521.22|1518.34|0
1648145400000|2022-03-24 18:10:00|1522.17|1519.29|1521.46|1518.58|1522.41|1519.53|1517.89|1515.01|0
1648145700000|2022-03-24 18:15:00|1521.69|1518.81|1520.98|1518.1|1523.36|1520.48|1520.51|1517.63|0
1648146000000|2022-03-24 18:20:00|1521.33|1518.45|1518.6|1515.72|1521.33|1518.45|1517.18|1514.3|0
1648146300000|2022-03-24 18:25:00|1518.84|1515.96|1519.95|1517.07|1520.66|1517.78|1517.81|1514.93|0
1648146600000|2022-03-24 18:30:00|1520.19|1517.31|1517.81|1514.93|1521.14|1518.26|1516.86|1513.98|0
1648146900000|2022-03-24 18:35:00|1518.05|1515.17|1519.23|1516.35|1519.47|1516.59|1516.15|1513.27|0
1648147200000|2022-03-24 18:40:00|1519|1516.12|1518.52|1515.64|1519.95|1517.07|1517.81|1514.93|0
1648147500000|2022-03-24 18:45:00|1518.05|1515.17|1515.43|1512.55|1518.76|1515.88|1513.53|1510.65|0
1648147800000|2022-03-24 18:50:00|1515.91|1513.03|1519.71|1516.83|1520.89|1518.01|1515.67|1512.79|0
1648148100000|2022-03-24 18:55:00|1519.47|1516.59|1520.66|1517.78|1521.37|1518.49|1518.28|1515.4|0
1648148400000|2022-03-24 19:00:00|1520.29|1517.41|1519.23|1516.35|1521.37|1518.49|1516.85|1513.97|0
1648148700000|2022-03-24 19:05:00|1518.75|1515.87|1525.64|1522.76|1526.59|1523.71|1518.75|1515.87|0
1648149000000|2022-03-24 19:10:00|1525.17|1522.29|1526.59|1523.71|1526.59|1523.71|1524.93|1522.05|0
1648149300000|2022-03-24 19:15:00|1526.35|1523.47|1528.49|1525.61|1528.49|1525.61|1525.17|1522.29|0
1648149600000|2022-03-24 19:20:00|1528.97|1526.09|1532.53|1529.65|1532.77|1529.89|1528.49|1525.61|0
1648149900000|2022-03-24 19:25:00|1533.49|1530.61|1534.2|1531.32|1536.1|1533.22|1533.48|1530.6|0
1648150200000|2022-03-24 19:30:00|1534.67|1531.79|1531.82|1528.94|1535.63|1532.75|1530.15|1527.27|0
1648150500000|2022-03-24 19:35:00|1532.06|1529.18|1529.91|1527.03|1532.77|1529.89|1529.2|1526.32|0
1648150800000|2022-03-24 19:40:00|1529.68|1526.8|1531.34|1528.46|1531.34|1528.46|1527.06|1524.18|0
1648151100000|2022-03-24 19:45:00|1531.58|1528.7|1533.1|1530.22|1533.24|1530.36|1530.63|1527.75|0
1648151400000|2022-03-24 19:50:00|1534.06|1531.18|1536.67|1533.79|1539.05|1536.17|1534.06|1531.18|0
1648151700000|2022-03-24 19:55:00|1536.91|1534.03|1541.19|1538.31|1542.14|1539.26|1535.01|1532.13|0
1648152000000|2022-03-24 20:00:00|1542.38|1539.5|1542.86|1539.98|1543.81|1540.93|1541.19|1538.31|0
1648152300000|2022-03-24 20:05:00|1543.09|1540.21|1541.9|1539.02|1543.33|1540.45|1541.9|1539.02|0
1648152600000|2022-03-24 20:10:00|1541.66|1538.78|1542.45|1539.57|1542.69|1539.81|1540|1537.12|0
1648152900000|2022-03-24 20:15:00|1542.69|1539.33|1542.93|1539.57|1543.17|1539.81|1542.69|1539.33|0
1648153200000|2022-03-24 20:20:00|1543.17|1539.81|1545.55|1542.19|1545.78|1542.42|1543.17|1539.81|0
1648153500000|2022-03-24 20:25:00|1545.54|1542.18|1546.1|1542.74|1546.1|1542.74|1544.83|1541.47|0
1648153800000|2022-03-24 20:30:00|1545.97|1542.61|1545.86|1542.5|1546.81|1543.45|1545.86|1542.5|0
1648154100000|2022-03-24 20:35:00|1546.09|1542.73|1546.09|1542.73|1546.09|1542.73|1545.86|1542.5|0
1648154400000|2022-03-24 20:40:00|1546.33|1542.97|1545.85|1542.49|1546.33|1542.97|1545.85|1542.49|0
1648155300000|2022-03-24 20:55:00|1545.73|1542.37|1545.73|1542.37|1545.97|1542.61|1545.73|1542.37|0
1648155600000|2022-03-24 21:00:00|1545.82|1542.46|1545.47|1542.11|1545.82|1542.46|1545.44|1542.08|0
1648155900000|2022-03-24 21:05:00|1545.55|1542.19|1545.68|1542.32|1545.68|1542.32|1545.47|1542.11|0
1648156200000|2022-03-24 21:10:00|1545.36|1542|1545.65|1542.29|1545.68|1542.32|1545.36|1542|0
1648156500000|2022-03-24 21:15:00|1545.61|1542.25|1545.65|1542.29|1545.68|1542.32|1545.61|1542.25|0
1648156800000|2022-03-24 21:20:00|1545.75|1542.39|1545.71|1542.35|1545.92|1542.56|1545.57|1542.21|0
1648157100000|2022-03-24 21:25:00|1545.75|1542.39|1545.82|1542.46|1545.99|1542.63|1545.75|1542.39|0
1648157400000|2022-03-24 21:30:00|1545.81|1542.45|1545.54|1542.18|1545.81|1542.45|1545.54|1542.18|0
1648157700000|2022-03-24 21:35:00|1545.57|1542.21|1545.5|1542.14|1545.57|1542.21|1545.36|1542|0
1648158000000|2022-03-24 21:40:00|1545.36|1542|1545.02|1541.66|1545.36|1542|1545.02|1541.66|0
1648158300000|2022-03-24 21:45:00|1544.95|1541.59|1545.02|1541.66|1545.02|1541.66|1544.94|1541.58|0
1648158600000|2022-03-24 21:50:00|1545.05|1541.69|1545.67|1542.31|1545.67|1542.31|1545.05|1541.69|0
1648158900000|2022-03-24 21:55:00|1545.74|1542.38|1545.39|1542.03|1545.74|1542.38|1545.35|1541.99|0
1648159200000|2022-03-24 22:00:00|1545.71|1542.35|1546.07|1542.71|1546.79|1543.43|1544.05|1540.69|0
1648159500000|2022-03-24 22:05:00|1546.19|1542.83|1544.05|1540.69|1546.19|1542.83|1543.81|1540.45|0
1648159800000|2022-03-24 22:10:00|1544.41|1541.05|1542.85|1539.49|1544.41|1541.05|1542.27|1538.91|0
1648160100000|2022-03-24 22:15:00|1542.74|1539.38|1542.62|1539.26|1543.45|1540.09|1542.14|1538.78|0
1648160400000|2022-03-24 22:20:00|1542.5|1539.14|1542.74|1539.38|1543.45|1540.09|1542.5|1539.14|0
1648160700000|2022-03-24 22:25:00|1542.98|1539.62|1542.97|1539.61|1544.64|1541.28|1542.97|1539.61|0
1648161000000|2022-03-24 22:30:00|1542.85|1539.49|1541.78|1538.42|1542.97|1539.61|1541.78|1538.42|0
1648161300000|2022-03-24 22:35:00|1542.02|1538.66|1541.31|1537.95|1542.5|1539.14|1541.07|1537.71|0
1648161600000|2022-03-24 22:40:00|1541.18|1537.82|1541.31|1537.95|1541.54|1538.18|1541.07|1537.71|0
1648161900000|2022-03-24 22:45:00|1541.07|1537.71|1542.26|1538.9|1542.37|1539.01|1541.07|1537.71|0
1648162200000|2022-03-24 22:50:00|1542.02|1538.66|1542.02|1538.66|1542.73|1539.37|1541.78|1538.42|0
1648162500000|2022-03-24 22:55:00|1541.78|1538.42|1540.35|1536.99|1541.78|1538.42|1540.35|1536.99|0
1648162800000|2022-03-24 23:00:00|1540.47|1537.11|1540.11|1536.75|1540.83|1537.47|1540.11|1536.75|0
1648163100000|2022-03-24 23:05:00|1540.35|1536.99|1540.35|1536.99|1540.82|1537.46|1540.11|1536.75|0
1648163400000|2022-03-24 23:10:00|1540.11|1536.75|1538.92|1535.56|1540.11|1536.75|1538.45|1535.09|0
1648163700000|2022-03-24 23:15:00|1539.16|1535.8|1540.35|1536.99|1540.82|1537.46|1539.16|1535.8|0
1648164000000|2022-03-24 23:20:00|1540.46|1537.1|1542.01|1538.65|1542.01|1538.65|1540.11|1536.75|0
1648164300000|2022-03-24 23:25:00|1541.77|1538.41|1541.3|1537.94|1542.72|1539.36|1541.3|1537.94|0
1648164600000|2022-03-24 23:30:00|1541.17|1537.81|1540.82|1537.46|1541.77|1538.41|1540.58|1537.22|0
1648164900000|2022-03-24 23:35:00|1540.58|1537.22|1540.1|1536.74|1541.53|1538.17|1539.63|1536.27|0
1648165200000|2022-03-24 23:40:00|1539.87|1536.51|1540.82|1537.46|1540.82|1537.46|1539.5|1536.14|0
1648165500000|2022-03-24 23:45:00|1541.05|1537.69|1540.58|1537.22|1541.53|1538.17|1540.1|1536.74|0
1648165800000|2022-03-24 23:50:00|1540.34|1536.98|1540.58|1537.22|1541.29|1537.93|1540.1|1536.74|0
1648166100000|2022-03-24 23:55:00|1540.81|1537.45|1540.34|1536.98|1541.05|1537.69|1539.86|1536.5|0
1648166400000|2022-03-25 00:00:00|1540.1|1536.74|1537.96|1534.6|1540.34|1536.98|1537.48|1534.12|0
1648166700000|2022-03-25 00:05:00|1538.2|1534.84|1537.01|1533.65|1538.2|1534.84|1536.53|1533.17|0
1648167000000|2022-03-25 00:10:00|1536.53|1533.17|1535.58|1532.22|1537.24|1533.88|1535.1|1531.74|0
1648167300000|2022-03-25 00:15:00|1535.82|1532.46|1535.58|1532.22|1535.82|1532.46|1533.91|1530.55|0
1648167600000|2022-03-25 00:20:00|1535.82|1532.46|1534.63|1531.27|1536.29|1532.93|1534.39|1531.03|0
1648167900000|2022-03-25 00:25:00|1534.86|1531.5|1535.57|1532.21|1535.58|1532.22|1534.15|1530.79|0
1648168200000|2022-03-25 00:30:00|1535.34|1531.98|1536.05|1532.69|1536.76|1533.4|1535.34|1531.98|0
1648168500000|2022-03-25 00:35:00|1536.16|1532.8|1536.76|1533.4|1537.24|1533.88|1535.34|1531.98|0
1648168800000|2022-03-25 00:40:00|1537|1533.64|1536.76|1533.4|1537.71|1534.35|1536.64|1533.28|0
1648169100000|2022-03-25 00:45:00|1537|1533.64|1537|1533.64|1537.47|1534.11|1536.52|1533.16|0
1648169400000|2022-03-25 00:50:00|1537.23|1533.87|1536.04|1532.68|1537.23|1533.87|1535.33|1531.97|0
1648169700000|2022-03-25 00:55:00|1535.81|1532.45|1535.57|1532.21|1536.87|1533.51|1535.57|1532.21|0
1648170000000|2022-03-25 01:00:00|1535.33|1531.97|1536.04|1532.68|1536.99|1533.63|1534.62|1531.26|0
1648170300000|2022-03-25 01:05:00|1536.28|1532.92|1537.94|1534.58|1537.94|1534.58|1536.28|1532.92|0
1648170600000|2022-03-25 01:10:00|1537.7|1534.34|1537.94|1534.58|1538.66|1535.3|1537.47|1534.11|0
1648170900000|2022-03-25 01:15:00|1538.18|1534.82|1537.46|1534.1|1538.18|1534.82|1536.75|1533.39|0
1648171200000|2022-03-25 01:20:00|1537.7|1534.34|1536.15|1532.79|1537.7|1534.34|1535.09|1531.73|0
1648171500000|2022-03-25 01:25:00|1536.27|1532.91|1538.18|1534.82|1538.41|1535.05|1536.27|1532.91|0
1648171800000|2022-03-25 01:30:00|1537.94|1534.58|1537.94|1534.58|1538.41|1535.05|1536.75|1533.39|0
1648172100000|2022-03-25 01:35:00|1538.17|1534.81|1537.7|1534.34|1538.41|1535.05|1536.98|1533.62|0
1648172400000|2022-03-25 01:40:00|1537.81|1534.45|1539.24|1535.88|1539.24|1535.88|1537.46|1534.1|0
1648172700000|2022-03-25 01:45:00|1539.36|1536|1538.88|1535.52|1539.6|1536.24|1538.41|1535.05|0
1648173000000|2022-03-25 01:50:00|1538.65|1535.29|1551.25|1547.89|1551.73|1548.37|1538.65|1535.29|0
1648173300000|2022-03-25 01:55:00|1551.02|1547.66|1548.75|1545.39|1552.21|1548.85|1547.92|1544.56|0
1648173600000|2022-03-25 02:00:00|1548.63|1545.27|1547.08|1543.72|1548.63|1545.27|1547.08|1543.72|0
1648173900000|2022-03-25 02:05:00|1546.97|1543.61|1548.39|1545.03|1548.39|1545.03|1546.97|1543.61|0
1648174200000|2022-03-25 02:10:00|1548.03|1544.67|1546.25|1542.89|1548.16|1544.8|1545.78|1542.42|0
1648174500000|2022-03-25 02:15:00|1546.13|1542.77|1547.44|1544.08|1547.92|1544.56|1545.77|1542.41|0
1648174800000|2022-03-25 02:20:00|1547.2|1543.84|1545.77|1542.41|1547.2|1543.84|1545.3|1541.94|0
1648175100000|2022-03-25 02:25:00|1545.53|1542.17|1544.34|1540.98|1545.53|1542.17|1543.87|1540.51|0
1648175400000|2022-03-25 02:30:00|1544.11|1540.75|1544.11|1540.75|1544.34|1540.98|1542.44|1539.08|0
1648175700000|2022-03-25 02:35:00|1543.87|1540.51|1546.01|1542.65|1546.84|1543.48|1543.39|1540.03|0
1648176000000|2022-03-25 02:40:00|1546.25|1542.89|1544.82|1541.46|1546.48|1543.12|1544.22|1540.86|0
1648176300000|2022-03-25 02:45:00|1544.93|1541.57|1544.82|1541.46|1545.53|1542.17|1544.34|1540.98|0
1648176600000|2022-03-25 02:50:00|1545.05|1541.69|1545.05|1541.69|1546|1542.64|1544.1|1540.74|0
1648176900000|2022-03-25 02:55:00|1544.93|1541.57|1546.12|1542.76|1546.24|1542.88|1544.58|1541.22|0
1648177200000|2022-03-25 03:00:00|1546.24|1542.88|1546.71|1543.35|1546.72|1543.36|1545.4|1542.04|0
1648177500000|2022-03-25 03:05:00|1546.48|1543.12|1546|1542.64|1547.67|1544.31|1546|1542.64|0
1648177800000|2022-03-25 03:10:00|1545.76|1542.4|1544.81|1541.45|1545.76|1542.4|1543.86|1540.5|0
1648178100000|2022-03-25 03:15:00|1544.69|1541.33|1543.62|1540.26|1545.05|1541.69|1543.62|1540.26|0
1648178400000|2022-03-25 03:20:00|1543.49|1540.13|1543.14|1539.78|1543.62|1540.26|1542.19|1538.83|0
1648178700000|2022-03-25 03:25:00|1542.9|1539.54|1542.66|1539.3|1544.09|1540.73|1542.66|1539.3|0
1648179000000|2022-03-25 03:30:00|1542.9|1539.54|1543.73|1540.37|1544.33|1540.97|1542.66|1539.3|0
1648179300000|2022-03-25 03:35:00|1543.61|1540.25|1542.9|1539.54|1544.2|1540.84|1542.66|1539.3|0
1648179600000|2022-03-25 03:40:00|1543.01|1539.65|1541.23|1537.87|1543.01|1539.65|1540.63|1537.27|0
1648179900000|2022-03-25 03:45:00|1541|1537.64|1540.87|1537.51|1541.71|1538.35|1540.4|1537.04|0
1648180200000|2022-03-25 03:50:00|1540.99|1537.63|1541.58|1538.22|1541.95|1538.59|1540.76|1537.4|0
1648180500000|2022-03-25 03:55:00|1541.47|1538.11|1542.9|1539.54|1542.9|1539.54|1541.47|1538.11|0
1648180800000|2022-03-25 04:00:00|1542.66|1539.3|1543.37|1540.01|1543.48|1540.12|1542.18|1538.82|0
1648181100000|2022-03-25 04:05:00|1543.61|1540.25|1543.37|1540.01|1543.61|1540.25|1542.89|1539.53|0
1648181400000|2022-03-25 04:10:00|1543.61|1540.25|1544.56|1541.2|1545.51|1542.15|1543.61|1540.25|0
1648181700000|2022-03-25 04:15:00|1544.08|1540.72|1545.03|1541.67|1545.38|1542.02|1544.08|1540.72|0
1648182000000|2022-03-25 04:20:00|1545.27|1541.91|1545.03|1541.67|1545.51|1542.15|1544.79|1541.43|0
1648182300000|2022-03-25 04:25:00|1545.27|1541.91|1546.22|1542.86|1546.22|1542.86|1545.27|1541.91|0
1648182600000|2022-03-25 04:30:00|1546.09|1542.73|1545.74|1542.38|1546.93|1543.57|1545.5|1542.14|0
1648182900000|2022-03-25 04:35:00|1545.86|1542.5|1545.74|1542.38|1546.45|1543.09|1545.5|1542.14|0
1648183200000|2022-03-25 04:40:00|1545.62|1542.26|1546.69|1543.33|1547.41|1544.05|1545.5|1542.14|0
1648183500000|2022-03-25 04:45:00|1546.45|1543.09|1547.64|1544.28|1548.12|1544.76|1546.21|1542.85|0
1648183800000|2022-03-25 04:50:00|1547.4|1544.04|1548.43|1545.07|1548.67|1545.31|1547.4|1544.04|0
1648184100000|2022-03-25 04:55:00|1548.54|1545.18|1553.43|1550.07|1555.81|1552.45|1548.19|1544.83|0
1648184400000|2022-03-25 05:00:00|1553.66|1550.3|1552|1548.64|1553.66|1550.3|1551.28|1547.92|0
1648184700000|2022-03-25 05:05:00|1552.23|1548.87|1550.57|1547.21|1552.47|1549.11|1550.57|1547.21|0
1648185000000|2022-03-25 05:10:00|1550.33|1546.97|1551.04|1547.68|1551.52|1548.16|1549.85|1546.49|0
1648185300000|2022-03-25 05:15:00|1550.8|1547.44|1549.38|1546.02|1551.04|1547.68|1548.9|1545.54|0
1648185600000|2022-03-25 05:20:00|1549.61|1546.25|1549.85|1546.49|1551.04|1547.68|1549.14|1545.78|0
1648185900000|2022-03-25 05:25:00|1550.09|1546.73|1548.77|1545.41|1551.28|1547.92|1548.18|1544.82|0
1648186200000|2022-03-25 05:30:00|1548.66|1545.3|1547.35|1543.99|1548.77|1545.41|1546.28|1542.92|0
1648186500000|2022-03-25 05:35:00|1547.47|1544.11|1547.71|1544.35|1547.71|1544.35|1546.28|1542.92|0
1648186800000|2022-03-25 05:40:00|1547.47|1544.11|1546.04|1542.68|1547.47|1544.11|1545.33|1541.97|0
1648187100000|2022-03-25 05:45:00|1546.15|1542.79|1547.7|1544.34|1548.42|1545.06|1545.8|1542.44|0
1648187400000|2022-03-25 05:50:00|1547.94|1544.58|1547.58|1544.22|1548.18|1544.82|1546.28|1542.92|0
1648187700000|2022-03-25 05:55:00|1547.7|1544.34|1547.46|1544.1|1548.89|1545.53|1546.75|1543.39|0
1648188000000|2022-03-25 06:00:00|1547.7|1544.34|1547.81|1544.45|1549.13|1545.77|1547.22|1543.86|0
1648188300000|2022-03-25 06:05:00|1547.7|1544.34|1547.22|1543.86|1548.65|1545.29|1546.99|1543.63|0
1648188600000|2022-03-25 06:10:00|1547.57|1544.21|1548.76|1545.4|1549.6|1546.24|1547.57|1544.21|0
1648188900000|2022-03-25 06:15:00|1549|1545.64|1549.6|1546.24|1549.95|1546.59|1549|1545.64|0
1648189200000|2022-03-25 06:20:00|1549.71|1546.35|1550.19|1546.83|1550.55|1547.19|1549.12|1545.76|0
1648189500000|2022-03-25 06:25:00|1550.07|1546.71|1549.24|1545.88|1550.31|1546.95|1548.65|1545.29|0
1648189800000|2022-03-25 06:30:00|1549.36|1546|1549.36|1546|1549.6|1546.24|1548.76|1545.4|0
1648190100000|2022-03-25 06:35:00|1549.6|1546.24|1548.17|1544.81|1549.6|1546.24|1547.81|1544.45|0
1648190400000|2022-03-25 06:40:00|1548.4|1545.04|1547.69|1544.33|1548.88|1545.52|1547.21|1543.85|0
1648190700000|2022-03-25 06:45:00|1547.21|1543.85|1547.57|1544.21|1547.69|1544.33|1546.98|1543.62|0
1648191000000|2022-03-25 06:50:00|1547.69|1544.33|1548.64|1545.28|1548.64|1545.28|1547.21|1543.85|0
1648191300000|2022-03-25 06:55:00|1548.4|1545.04|1550.78|1547.42|1550.78|1547.42|1547.92|1544.56|0
1648191600000|2022-03-25 07:00:00|1550.54|1547.18|1548.87|1545.51|1550.54|1547.18|1547.69|1544.33|0
1648191900000|2022-03-25 07:05:00|1548.63|1545.75|1546.02|1543.14|1548.63|1545.75|1545.78|1542.9|0
1648192200000|2022-03-25 07:10:00|1546.25|1543.37|1548.39|1545.51|1548.39|1545.51|1546.02|1543.14|0
1648192500000|2022-03-25 07:15:00|1548.63|1545.75|1546.02|1543.14|1548.87|1545.99|1545.43|1542.55|0
1648192800000|2022-03-25 07:20:00|1546.14|1543.26|1544.42|1541.54|1546.38|1543.5|1542.99|1540.11|0
1648193100000|2022-03-25 07:25:00|1544.18|1541.3|1542.99|1540.11|1544.42|1541.54|1542.75|1539.87|0
1648193400000|2022-03-25 07:30:00|1543.23|1540.35|1544.42|1541.54|1544.66|1541.78|1542.99|1540.11|0
1648193700000|2022-03-25 07:35:00|1544.29|1541.41|1543.94|1541.06|1544.89|1542.01|1542.87|1539.99|0
1648194000000|2022-03-25 07:40:00|1544.18|1541.3|1543.7|1540.82|1545.01|1542.13|1543.23|1540.35|0
1648194300000|2022-03-25 07:45:00|1543.58|1540.7|1543.7|1540.82|1544.89|1542.01|1543.46|1540.58|0
1648194600000|2022-03-25 07:50:00|1543.82|1540.94|1545.37|1542.49|1545.84|1542.96|1543.7|1540.82|0
1648194900000|2022-03-25 07:55:00|1545.24|1542.36|1547.51|1544.63|1547.62|1544.74|1545|1542.12|0
1648195200000|2022-03-25 08:00:00|1546.79|1543.91|1544.41|1541.53|1548.22|1545.34|1544.41|1541.53|0
1648195500000|2022-03-25 08:05:00|1544.17|1541.29|1537.99|1535.11|1544.17|1541.29|1536.91|1534.03|0
1648195800000|2022-03-25 08:10:00|1537.75|1534.87|1532.39|1529.51|1537.99|1535.11|1532.39|1529.51|0
1648196100000|2022-03-25 08:15:00|1532.51|1529.63|1530.06|1527.18|1532.99|1530.11|1530.06|1527.18|0
1648196400000|2022-03-25 08:20:00|1530.3|1527.42|1532.08|1529.2|1532.91|1530.03|1529.82|1526.94|0
1648196700000|2022-03-25 08:25:00|1532.2|1529.32|1532.91|1530.03|1533.63|1530.75|1531.84|1528.96|0
1648197000000|2022-03-25 08:30:00|1532.79|1529.91|1534.1|1531.22|1534.34|1531.46|1531.72|1528.84|0
1648197300000|2022-03-25 08:35:00|1534.34|1531.46|1534.34|1531.46|1535.05|1532.17|1533.62|1530.74|0
1648197600000|2022-03-25 08:40:00|1534.45|1531.57|1536.24|1533.36|1536.48|1533.6|1533.15|1530.27|0
1648197900000|2022-03-25 08:45:00|1536.48|1533.6|1535.29|1532.41|1536.48|1533.6|1535.05|1532.17|0
1648198200000|2022-03-25 08:50:00|1536.11|1533.23|1537.19|1534.31|1537.43|1534.55|1536.11|1533.23|0
1648198500000|2022-03-25 08:55:00|1537.07|1534.19|1537.66|1534.78|1538.62|1535.74|1536.71|1533.83|0
1648198800000|2022-03-25 09:00:00|1537.78|1534.9|1535.76|1532.88|1542.19|1539.31|1531.95|1529.07|0
1648199100000|2022-03-25 09:05:00|1535.4|1532.52|1532.9|1530.02|1535.52|1532.64|1532.67|1529.79|0
1648199400000|2022-03-25 09:10:00|1533.02|1530.14|1535.16|1532.28|1535.28|1532.4|1532.43|1529.55|0
1648199700000|2022-03-25 09:15:00|1534.8|1531.92|1537.9|1535.02|1537.9|1535.02|1534.8|1531.92|0
1648200000000|2022-03-25 09:20:00|1537.77|1534.89|1538.61|1535.73|1539.09|1536.21|1537.18|1534.3|0
1648200300000|2022-03-25 09:25:00|1538.49|1535.61|1537.66|1534.78|1538.85|1535.97|1536.94|1534.06|0
1648200600000|2022-03-25 09:30:00|1537.53|1534.65|1535.75|1532.87|1538.85|1535.97|1535.51|1532.63|0
1648200900000|2022-03-25 09:35:00|1535.99|1533.11|1539.32|1536.44|1539.32|1536.44|1535.39|1532.51|0
1648201200000|2022-03-25 09:40:00|1539.56|1536.68|1540.27|1537.39|1540.27|1537.39|1538.84|1535.96|0
1648201500000|2022-03-25 09:45:00|1540.03|1537.15|1541.7|1538.82|1542.89|1540.01|1540.03|1537.15|0
1648201800000|2022-03-25 09:50:00|1541.94|1539.06|1543.36|1540.48|1543.6|1540.72|1541.22|1538.34|0
1648202100000|2022-03-25 09:55:00|1543.13|1540.25|1543.36|1540.48|1543.6|1540.72|1542.89|1540.01|0
1648202400000|2022-03-25 10:00:00|1543.6|1540.72|1542.17|1539.29|1544.79|1541.91|1541.93|1539.05|0
1648202700000|2022-03-25 10:05:00|1542.41|1539.53|1543.12|1540.24|1543.6|1540.72|1542.17|1539.29|0
1648203000000|2022-03-25 10:10:00|1543|1540.12|1543.11|1540.23|1544.54|1541.66|1542.65|1539.77|0
1648203300000|2022-03-25 10:15:00|1543.35|1540.47|1544.3|1541.42|1544.54|1541.66|1543.11|1540.23|0
1648203600000|2022-03-25 10:20:00|1544.54|1541.66|1544.3|1541.42|1545.96|1543.08|1543.82|1540.94|0
1648203900000|2022-03-25 10:25:00|1544.17|1541.29|1546.08|1543.2|1546.44|1543.56|1543.93|1541.05|0
1648204200000|2022-03-25 10:30:00|1545.96|1543.08|1545.25|1542.37|1546.68|1543.8|1545.01|1542.13|0
1648204500000|2022-03-25 10:35:00|1545.48|1542.6|1544.77|1541.89|1545.72|1542.84|1544.29|1541.41|0
1648204800000|2022-03-25 10:40:00|1544.88|1542|1545.48|1542.6|1545.96|1543.08|1544.53|1541.65|0
1648205100000|2022-03-25 10:45:00|1545.24|1542.36|1544.64|1541.76|1546.2|1543.32|1544.29|1541.41|0
1648205400000|2022-03-25 10:50:00|1544.88|1542|1546.91|1544.03|1546.91|1544.03|1544.77|1541.89|0
1648205700000|2022-03-25 10:55:00|1546.78|1543.9|1550.95|1548.07|1551.07|1548.19|1546.67|1543.79|0
1648206000000|2022-03-25 11:00:00|1550.83|1547.95|1549.29|1546.41|1550.83|1547.95|1549.29|1546.41|0
1648206300000|2022-03-25 11:05:00|1549.52|1546.64|1550.18|1547.3|1550.71|1547.83|1548.69|1545.81|0
1648206600000|2022-03-25 11:10:00|1550.42|1547.54|1548.04|1545.16|1551.37|1548.49|1548.04|1545.16|0
1648206900000|2022-03-25 11:15:00|1547.33|1544.45|1548.99|1546.11|1550.18|1547.3|1546.96|1544.08|0
1648207200000|2022-03-25 11:20:00|1548.87|1545.99|1553.15|1550.27|1553.63|1550.75|1548.75|1545.87|0
1648207500000|2022-03-25 11:25:00|1553.04|1550.16|1558.99|1556.11|1560.54|1557.66|1552.56|1549.68|0
1648207800000|2022-03-25 11:30:00|1558.76|1555.88|1557.56|1554.68|1558.99|1556.11|1556.85|1553.97|0
1648208100000|2022-03-25 11:35:00|1557.32|1554.44|1555.66|1552.78|1557.56|1554.68|1555.66|1552.78|0
1648208400000|2022-03-25 11:40:00|1555.42|1552.54|1556.61|1553.73|1556.61|1553.73|1555.42|1552.54|0
1648208700000|2022-03-25 11:45:00|1556.85|1553.97|1557.08|1554.2|1558.04|1555.16|1556.37|1553.49|0
1648209000000|2022-03-25 11:50:00|1557.2|1554.32|1558.71|1555.83|1558.71|1555.83|1557.08|1554.2|0
1648209300000|2022-03-25 11:55:00|1558.95|1556.07|1558.48|1555.6|1560.14|1557.26|1557.52|1554.64|0
1648209600000|2022-03-25 12:00:00|1558|1555.12|1557.52|1554.64|1558.24|1555.36|1557.16|1554.28|0
1648209900000|2022-03-25 12:05:00|1557.28|1554.4|1557.76|1554.88|1558.83|1555.95|1557.28|1554.4|0
1648210200000|2022-03-25 12:10:00|1558|1555.12|1557.99|1555.11|1558.23|1555.35|1556.57|1553.69|0
1648210500000|2022-03-25 12:15:00|1557.76|1554.88|1558.47|1555.59|1558.47|1555.59|1556.92|1554.04|0
1648210800000|2022-03-25 12:20:00|1558.95|1556.07|1558.71|1555.83|1559.42|1556.54|1557.76|1554.88|0
1648211100000|2022-03-25 12:25:00|1558.95|1556.07|1557.99|1555.11|1558.95|1556.07|1557.75|1554.87|0
1648211400000|2022-03-25 12:30:00|1557.87|1554.99|1556.8|1553.92|1558.23|1555.35|1555.61|1552.73|0
1648211700000|2022-03-25 12:35:00|1556.56|1553.68|1554.89|1552.01|1556.8|1553.92|1554.89|1552.01|0
1648212000000|2022-03-25 12:40:00|1554.18|1551.3|1556.97|1554.09|1556.97|1554.09|1554.18|1551.3|0
1648212300000|2022-03-25 12:45:00|1557.08|1554.2|1556.96|1554.08|1557.44|1554.56|1556.49|1553.61|0
1648212600000|2022-03-25 12:50:00|1556.73|1553.85|1556.49|1554.09|1556.96|1554.32|1556.25|1553.85|0
1648212900000|2022-03-25 12:55:00|1556.72|1554.32|1556.96|1554.56|1557.44|1555.04|1556.25|1553.85|0
1648213200000|2022-03-25 13:00:00|1556.72|1554.32|1554.58|1552.18|1556.96|1554.56|1554.34|1551.94|0
1648213500000|2022-03-25 13:05:00|1554.81|1552.41|1554.58|1552.18|1555.77|1553.37|1553.86|1551.46|0
1648213800000|2022-03-25 13:10:00|1554.81|1552.41|1554.45|1552.05|1555.29|1552.89|1554.1|1551.7|0
1648214100000|2022-03-25 13:15:00|1554.34|1551.94|1554.1|1551.7|1554.81|1552.41|1553.62|1551.22|0
1648214400000|2022-03-25 13:20:00|1554.21|1551.81|1552.43|1550.03|1554.33|1551.93|1552.19|1549.79|0
1648214700000|2022-03-25 13:25:00|1552.54|1550.14|1549.33|1546.93|1552.67|1550.27|1548.38|1545.98|0
1648215000000|2022-03-25 13:30:00|1548.97|1546.57|1550.04|1547.64|1552.9|1550.5|1548.14|1545.74|0
1648215300000|2022-03-25 13:35:00|1549.33|1546.93|1544.33|1541.93|1550.28|1547.88|1544.33|1541.93|0
1648215600000|2022-03-25 13:40:00|1544.09|1541.69|1546.94|1544.54|1548.37|1545.97|1541.95|1539.55|0
1648215900000|2022-03-25 13:45:00|1547.66|1545.26|1551.82|1549.42|1553.85|1551.45|1544.8|1542.4|0
1648216200000|2022-03-25 13:50:00|1552.18|1549.78|1553.37|1550.97|1554.33|1551.93|1549.92|1547.52|0
1648216500000|2022-03-25 13:55:00|1553.14|1550.74|1547.18|1544.78|1553.61|1551.21|1545.28|1542.88|0
1648216800000|2022-03-25 14:00:00|1547.53|1545.13|1546.58|1544.18|1548.01|1545.61|1543.61|1541.21|0
1648217100000|2022-03-25 14:05:00|1546.7|1544.3|1550.27|1547.87|1550.75|1548.35|1545.27|1542.87|0
1648217400000|2022-03-25 14:10:00|1550.03|1547.63|1549.56|1547.16|1552.65|1550.25|1549.2|1546.8|0
1648217700000|2022-03-25 14:15:00|1548.84|1546.44|1553.61|1551.21|1554.08|1551.68|1547.89|1545.49|0
1648218000000|2022-03-25 14:20:00|1553.84|1551.44|1559.91|1557.51|1562.06|1559.66|1553.37|1550.97|0
1648218300000|2022-03-25 14:25:00|1560.15|1557.75|1556.33|1553.93|1560.39|1557.99|1556.33|1553.93|0
1648218600000|2022-03-25 14:30:00|1556.57|1554.17|1561.1|1558.7|1561.1|1558.7|1556.33|1553.93|0
1648218900000|2022-03-25 14:35:00|1561.58|1559.18|1561.58|1559.18|1564.2|1561.8|1561.58|1559.18|0
1648219200000|2022-03-25 14:40:00|1561.45|1559.05|1565.87|1563.47|1566.83|1564.43|1560.62|1558.22|0
1648219500000|2022-03-25 14:45:00|1565.39|1562.99|1564.22|1561.82|1567.32|1564.92|1563.51|1561.11|0
1648219800000|2022-03-25 14:50:00|1564.46|1562.06|1560.88|1558.48|1565.65|1563.25|1559.45|1557.05|0
1648220100000|2022-03-25 14:55:00|1560.64|1558.24|1561.12|1558.72|1562.79|1560.39|1559.45|1557.05|0
1648220400000|2022-03-25 15:00:00|1561.95|1559.55|1556.11|1553.71|1562.79|1560.39|1553.73|1551.33|0
1648220700000|2022-03-25 15:05:00|1555.87|1553.47|1544.91|1542.51|1557.07|1554.67|1544.91|1542.51|0
1648221000000|2022-03-25 15:10:00|1544.68|1542.28|1538.59|1536.19|1544.91|1542.51|1536.48|1534.08|0
1648221300000|2022-03-25 15:15:00|1538.35|1535.95|1538.42|1536.02|1542.23|1539.83|1537.4|1535|0
1648221600000|2022-03-25 15:20:00|1538.77|1536.37|1532.21|1529.81|1538.77|1536.37|1532.21|1529.81|0
1648221900000|2022-03-25 15:25:00|1533.19|1530.79|1530.22|1527.82|1534.26|1531.86|1524.27|1521.87|0
1648222200000|2022-03-25 15:30:00|1529.98|1527.58|1531.17|1528.77|1532.83|1530.43|1526.41|1524.01|0
1648222500000|2022-03-25 15:35:00|1531.64|1529.24|1532.59|1530.19|1534.26|1531.86|1530.22|1527.82|0
1648222800000|2022-03-25 15:40:00|1532.12|1529.72|1539.13|1536.73|1539.25|1536.85|1532.12|1529.72|0
1648223100000|2022-03-25 15:45:00|1539.25|1536.85|1533.07|1530.67|1539.25|1536.85|1532.59|1530.19|0
1648223400000|2022-03-25 15:50:00|1533.3|1530.9|1533.54|1531.14|1539.01|1536.61|1533.07|1530.67|0
1648223700000|2022-03-25 15:55:00|1533.3|1530.9|1532.11|1529.71|1534.25|1531.85|1527.83|1525.43|0
1648224000000|2022-03-25 16:00:00|1531.4|1529|1532.11|1529.71|1533.78|1531.38|1529.5|1527.1|0
1648224300000|2022-03-25 16:05:00|1532.59|1530.19|1537.34|1534.94|1539.48|1537.08|1532.59|1530.19|0
1648224600000|2022-03-25 16:10:00|1537.58|1535.18|1541.15|1538.75|1541.39|1538.99|1537.22|1534.82|0
1648224900000|2022-03-25 16:15:00|1541.63|1539.23|1541.86|1539.46|1542.34|1539.94|1537.34|1534.94|0
1648225200000|2022-03-25 16:20:00|1541.74|1539.34|1539.9|1537.5|1542.76|1540.36|1538.48|1536.08|0
1648225500000|2022-03-25 16:25:00|1540.38|1537.98|1541.57|1539.17|1542.52|1540.12|1536.57|1534.17|0
1648225800000|2022-03-25 16:30:00|1541.81|1539.41|1541.33|1538.93|1541.81|1539.41|1537.52|1535.12|0
1648226100000|2022-03-25 16:35:00|1541.09|1538.69|1533.71|1531.31|1541.09|1538.69|1532.29|1529.89|0
1648226400000|2022-03-25 16:40:00|1533.48|1531.08|1536.33|1533.93|1536.33|1533.93|1533.24|1530.84|0
1648226700000|2022-03-25 16:45:00|1536.57|1534.17|1539.3|1536.9|1541.33|1538.93|1536.09|1533.69|0
1648227000000|2022-03-25 16:50:00|1539.42|1537.02|1537.28|1534.88|1543.23|1540.83|1535.14|1532.74|0
1648227300000|2022-03-25 16:55:00|1537.04|1534.64|1539.18|1536.78|1540.37|1537.97|1534.19|1531.79|0
1648227600000|2022-03-25 17:00:00|1539.66|1537.26|1539.42|1537.02|1540.13|1537.73|1535.14|1532.74|0
1648227900000|2022-03-25 17:05:00|1539.18|1536.78|1539.18|1536.78|1541.08|1538.68|1537.04|1534.64|0
1648228200000|2022-03-25 17:10:00|1538.7|1536.3|1536.8|1534.4|1538.94|1536.54|1534.9|1532.5|0
1648228500000|2022-03-25 17:15:00|1537.04|1534.64|1544.89|1542.49|1546.32|1543.92|1537.04|1534.64|0
1648228800000|2022-03-25 17:20:00|1545.13|1542.73|1536.8|1534.4|1546.32|1543.92|1536.56|1534.16|0
1648229100000|2022-03-25 17:25:00|1537.03|1534.63|1538.46|1536.06|1538.46|1536.06|1535.84|1533.44|0
1648229400000|2022-03-25 17:30:00|1538.81|1536.41|1542.51|1540.11|1542.74|1540.34|1538.7|1536.3|0
1648229700000|2022-03-25 17:35:00|1542.74|1540.34|1543.22|1540.82|1543.93|1541.53|1541.08|1538.68|0
1648230000000|2022-03-25 17:40:00|1543.46|1541.06|1544.17|1541.77|1544.65|1542.25|1539.65|1537.25|0
1648230300000|2022-03-25 17:45:00|1544.41|1542.01|1545.12|1542.72|1545.84|1543.44|1542.03|1539.63|0
1648230600000|2022-03-25 17:50:00|1545.36|1542.96|1547.26|1544.86|1547.5|1545.1|1545.12|1542.72|0
1648230900000|2022-03-25 17:55:00|1547.5|1545.1|1551.79|1549.39|1552.5|1550.1|1547.26|1544.86|0
1648231200000|2022-03-25 18:00:00|1552.03|1549.63|1553.93|1551.53|1554.88|1552.48|1549.88|1547.48|0
1648231500000|2022-03-25 18:05:00|1554.17|1551.77|1555.36|1552.96|1556.08|1553.68|1553.69|1551.29|0
1648231800000|2022-03-25 18:10:00|1555.84|1553.44|1554.41|1552.01|1556.55|1554.15|1552.5|1550.1|0
1648232100000|2022-03-25 18:15:00|1554.64|1552.24|1552.14|1549.74|1555.6|1553.2|1551.78|1549.38|0
1648232400000|2022-03-25 18:20:00|1552.5|1550.1|1553.93|1551.53|1554.64|1552.24|1552.26|1549.86|0
1648232700000|2022-03-25 18:25:00|1554.16|1551.76|1555.36|1552.96|1556.31|1553.91|1552.73|1550.33|0
1648233000000|2022-03-25 18:30:00|1555.59|1553.19|1556.55|1554.15|1558.69|1556.29|1555.35|1552.95|0
1648233300000|2022-03-25 18:35:00|1556.31|1553.91|1556.07|1553.67|1557.98|1555.58|1554.88|1552.48|0
1648233600000|2022-03-25 18:40:00|1555.83|1553.43|1556.78|1554.38|1556.78|1554.38|1553.92|1551.52|0
1648233900000|2022-03-25 18:45:00|1557.02|1554.62|1556.07|1553.67|1558.21|1555.81|1555.11|1552.71|0
1648234200000|2022-03-25 18:50:00|1556.54|1554.14|1558.69|1556.29|1559.16|1556.76|1555.59|1553.19|0
1648234500000|2022-03-25 18:55:00|1558.93|1556.53|1557.26|1554.86|1559.88|1557.48|1556.3|1553.9|0
1648234800000|2022-03-25 19:00:00|1557.02|1554.62|1551.07|1548.67|1557.73|1555.33|1548.69|1546.29|0
1648235100000|2022-03-25 19:05:00|1551.55|1549.15|1547.26|1544.86|1552.03|1549.63|1545.83|1543.43|0
1648235400000|2022-03-25 19:10:00|1547.97|1545.57|1551.79|1549.39|1552.02|1549.62|1547.02|1544.62|0
1648235700000|2022-03-25 19:15:00|1552.26|1549.86|1546.78|1544.38|1552.74|1550.34|1546.3|1543.9|0
1648236000000|2022-03-25 19:20:00|1547.13|1544.73|1543.92|1541.52|1547.26|1544.86|1540.82|1538.42|0
1648236300000|2022-03-25 19:25:00|1544.16|1541.76|1539.15|1536.75|1544.87|1542.47|1538.92|1536.52|0
1648236600000|2022-03-25 19:30:00|1538.68|1536.28|1539.87|1537.47|1541.77|1539.37|1536.3|1533.9|0
1648236900000|2022-03-25 19:35:00|1539.63|1537.23|1540.58|1538.18|1544.39|1541.99|1538.44|1536.04|0
1648237200000|2022-03-25 19:40:00|1541.29|1538.89|1545.58|1543.18|1549.4|1547|1541.06|1538.66|0
1648237500000|2022-03-25 19:45:00|1546.3|1543.9|1553.21|1550.81|1553.21|1550.81|1546.3|1543.9|0
1648237800000|2022-03-25 19:50:00|1552.25|1549.85|1557.5|1555.1|1557.74|1555.34|1552.25|1549.85|0
1648238100000|2022-03-25 19:55:00|1557.74|1555.34|1563.94|1561.54|1565.61|1563.21|1557.26|1554.86|0
1648238400000|2022-03-25 20:00:00|1563.23|1560.83|1563.7|1561.3|1564.66|1562.26|1560.6|1558.2|0
1648238700000|2022-03-25 20:05:00|1563.46|1561.06|1562.27|1559.87|1564.18|1561.78|1562.27|1559.87|0
1648239000000|2022-03-25 20:10:00|1562.51|1560.11|1563.46|1561.06|1563.7|1561.3|1562.27|1559.87|0
1648451100000|2022-03-28 07:05:00|1553.98|1551.18|1555.69|1553.29|1557.72|1555.32|1553.54|1551.14|0
1648451400000|2022-03-28 07:10:00|1555.57|1553.17|1553.42|1551.02|1555.81|1553.41|1551.52|1549.12|0
1648451700000|2022-03-28 07:15:00|1553.54|1551.14|1552.35|1549.95|1554.85|1552.45|1551.99|1549.59|0
1648452000000|2022-03-28 07:20:00|1551.99|1549.59|1553.18|1550.78|1554.38|1551.98|1551.04|1548.64|0
1648452300000|2022-03-28 07:25:00|1553.42|1551.02|1557.48|1555.08|1558.43|1556.03|1553.42|1551.02|0
1648452600000|2022-03-28 07:30:00|1557.59|1555.19|1560.1|1557.7|1560.34|1557.94|1557.59|1555.19|0
1648452900000|2022-03-28 07:35:00|1560.21|1557.81|1556.63|1554.23|1560.34|1557.94|1556.63|1554.23|0
1648453200000|2022-03-28 07:40:00|1556.52|1554.12|1556.39|1553.99|1557.23|1554.83|1554.85|1552.45|0
1648453500000|2022-03-28 07:45:00|1556.63|1554.23|1554.37|1551.97|1556.87|1554.47|1553.66|1551.26|0
1648453800000|2022-03-28 07:50:00|1553.89|1551.49|1554.85|1552.45|1555.8|1553.4|1553.42|1551.02|0
1648454100000|2022-03-28 07:55:00|1554.72|1552.32|1556.04|1553.64|1556.63|1554.23|1553.53|1551.13|0
1648454400000|2022-03-28 08:00:00|1555.8|1553.4|1551.98|1549.58|1555.8|1553.4|1551.27|1548.87|0
1648454700000|2022-03-28 08:05:00|1551.74|1549.34|1551.98|1549.58|1552.46|1550.06|1550.07|1547.67|0
1648455000000|2022-03-28 08:10:00|1551.5|1549.1|1553.89|1551.49|1553.89|1551.49|1551.5|1549.1|0
1648455300000|2022-03-28 08:15:00|1553.65|1551.25|1557.7|1555.3|1558.42|1556.02|1553.65|1551.25|0
1648455600000|2022-03-28 08:20:00|1556.99|1554.59|1556.51|1554.11|1557.46|1555.06|1555.32|1552.92|0
1648455900000|2022-03-28 08:25:00|1556.86|1554.46|1558.46|1556.06|1558.94|1556.54|1556.26|1553.86|0
1648456200000|2022-03-28 08:30:00|1558.58|1556.18|1556.08|1553.68|1558.7|1556.3|1555.6|1553.2|0
1648456500000|2022-03-28 08:35:00|1555.84|1553.44|1558.22|1555.82|1558.22|1555.82|1555.36|1552.96|0
1648456800000|2022-03-28 08:40:00|1558.1|1555.7|1560.13|1557.73|1560.24|1557.84|1557.98|1555.58|0
1648457100000|2022-03-28 08:45:00|1560.01|1557.61|1562.75|1560.35|1563.95|1561.55|1559.65|1557.25|0
1648457400000|2022-03-28 08:50:00|1562.51|1560.11|1565.15|1562.75|1565.62|1563.22|1561.8|1559.4|0
1648457700000|2022-03-28 08:55:00|1565.39|1562.99|1567.53|1565.13|1567.89|1565.49|1565.15|1562.75|0
1648458000000|2022-03-28 09:00:00|1567.41|1565.01|1563.47|1561.07|1567.41|1565.01|1563.24|1560.84|0
1648458300000|2022-03-28 09:05:00|1563.59|1561.19|1561.56|1559.16|1563.83|1561.43|1560.61|1558.21|0
1648458600000|2022-03-28 09:10:00|1561.33|1558.93|1559.66|1557.26|1561.33|1558.93|1559.66|1557.26|0
1648458900000|2022-03-28 09:15:00|1559.77|1557.37|1557.75|1555.35|1560.13|1557.73|1557.15|1554.75|0
1648459200000|2022-03-28 09:20:00|1557.98|1555.58|1559.18|1556.78|1559.41|1557.01|1556.55|1554.15|0
1648459500000|2022-03-28 09:25:00|1559.29|1556.89|1560.84|1558.44|1560.84|1558.44|1559.18|1556.78|0
1648459800000|2022-03-28 09:30:00|1560.61|1558.21|1562.27|1559.87|1562.27|1559.87|1560.13|1557.73|0
1648460100000|2022-03-28 09:35:00|1562.39|1559.99|1563.1|1560.7|1564.42|1562.02|1562.15|1559.75|0
1648460400000|2022-03-28 09:40:00|1563.47|1561.07|1564.18|1561.78|1564.66|1562.26|1563.47|1561.07|0
1648460700000|2022-03-28 09:45:00|1564.06|1561.66|1562.75|1560.35|1564.66|1562.26|1562.39|1559.99|0
1648461000000|2022-03-28 09:50:00|1562.99|1560.59|1561.19|1558.79|1563.1|1560.7|1560.6|1558.2|0
1648461300000|2022-03-28 09:55:00|1561.32|1558.92|1561.67|1559.27|1562.51|1560.11|1560.6|1558.2|0
1648461600000|2022-03-28 10:00:00|1561.55|1559.15|1562.98|1560.58|1563.1|1560.7|1559.41|1557.01|0
1648461900000|2022-03-28 10:05:00|1562.74|1560.34|1562.03|1559.63|1563.22|1560.82|1561.79|1559.39|0
1648462200000|2022-03-28 10:10:00|1561.79|1559.39|1563.94|1561.54|1563.94|1561.54|1561.31|1558.91|0
1648462500000|2022-03-28 10:15:00|1563.7|1561.3|1564.89|1562.49|1565.37|1562.97|1563.46|1561.06|0
1648462800000|2022-03-28 10:20:00|1564.65|1562.25|1566.32|1563.92|1566.32|1563.92|1563.46|1561.06|0
1648463100000|2022-03-28 10:25:00|1566.2|1563.8|1562.5|1560.1|1566.32|1563.92|1562.26|1559.86|0
1648463400000|2022-03-28 10:30:00|1562.61|1560.21|1562.61|1560.21|1563.33|1560.93|1561.78|1559.38|0
1648463700000|2022-03-28 10:35:00|1562.74|1560.34|1564.04|1561.64|1564.28|1561.88|1561.78|1559.38|0
1648464000000|2022-03-28 10:40:00|1564.17|1561.77|1565.6|1563.2|1566.79|1564.39|1564.17|1561.77|0
1648464300000|2022-03-28 10:45:00|1565.36|1562.96|1567.27|1564.87|1567.98|1565.58|1564.88|1562.48|0
1648464600000|2022-03-28 10:50:00|1567.03|1564.63|1566.07|1563.67|1567.98|1565.58|1565.6|1563.2|0
1648464900000|2022-03-28 10:55:00|1566.19|1563.79|1566.19|1563.79|1566.67|1564.27|1564.16|1561.76|0
1648465200000|2022-03-28 11:00:00|1566.79|1564.39|1568.94|1566.54|1568.94|1566.54|1566.66|1564.26|0
1648465500000|2022-03-28 11:05:00|1568.7|1566.3|1570.6|1568.2|1570.89|1568.49|1567.98|1565.58|0
1648465800000|2022-03-28 11:10:00|1570.84|1568.44|1570.36|1567.96|1572.03|1569.63|1569.04|1566.64|0
1648466100000|2022-03-28 11:15:00|1570.23|1567.83|1573.22|1570.82|1573.22|1570.82|1570.12|1567.72|0
1648466400000|2022-03-28 11:20:00|1572.98|1570.58|1572.74|1570.34|1573.46|1571.06|1571.79|1569.39|0
1648466700000|2022-03-28 11:25:00|1572.86|1570.46|1573.46|1571.06|1573.46|1571.06|1572.5|1570.1|0
1648467000000|2022-03-28 11:30:00|1573.22|1570.82|1574.89|1572.49|1575.37|1572.97|1573.22|1570.82|0
1648467300000|2022-03-28 11:35:00|1575.13|1572.73|1575.61|1573.21|1576.8|1574.4|1574.65|1572.25|0
1648467600000|2022-03-28 11:40:00|1575.37|1572.97|1574.8|1572.4|1575.37|1572.97|1573.46|1571.06|0
1648467900000|2022-03-28 11:45:00|1574.51|1572.11|1575.99|1573.59|1576.23|1573.83|1574.51|1572.11|0
1648468200000|2022-03-28 11:50:00|1576.23|1573.83|1575.28|1572.88|1576.23|1573.83|1574.32|1571.92|0
1648468500000|2022-03-28 11:55:00|1575.15|1572.75|1576.11|1573.71|1576.47|1574.07|1574.44|1572.04|0
1648468800000|2022-03-28 12:00:00|1575.99|1573.59|1574.32|1571.92|1576.71|1574.31|1573.6|1571.2|0
1648469100000|2022-03-28 12:05:00|1573.96|1571.56|1573.36|1570.96|1574.8|1572.4|1573.36|1570.96|0
1648469400000|2022-03-28 12:10:00|1573.12|1570.72|1572.65|1570.25|1573.6|1571.2|1572.17|1569.77|0
1648469700000|2022-03-28 12:15:00|1572.88|1570.48|1570.85|1568.45|1573.36|1570.96|1570.85|1568.45|0
1648470000000|2022-03-28 12:20:00|1570.73|1568.33|1566.87|1564.47|1570.73|1568.33|1566.63|1564.23|0
1648470300000|2022-03-28 12:25:00|1566.98|1564.58|1568.54|1566.14|1569.25|1566.85|1566.98|1564.58|0
1648470600000|2022-03-28 12:30:00|1568.77|1566.37|1568.06|1565.66|1569.25|1566.85|1567.58|1565.18|0
1648470900000|2022-03-28 12:35:00|1568.3|1565.9|1566.15|1563.75|1568.3|1565.9|1565.91|1563.51|0
1648471200000|2022-03-28 12:40:00|1566.26|1563.86|1563.76|1561.36|1566.26|1563.86|1562.57|1560.17|0
1648471500000|2022-03-28 12:45:00|1563.52|1561.12|1562.57|1560.17|1564.24|1561.84|1562.33|1559.93|0
1648471800000|2022-03-28 12:50:00|1562.81|1560.41|1562.57|1560.17|1563.04|1560.64|1561.01|1558.61|0
1648472100000|2022-03-28 12:55:00|1562.33|1559.93|1562.56|1560.16|1563.76|1561.36|1561.61|1559.21|0
1648472400000|2022-03-28 13:00:00|1562.8|1560.4|1561.37|1558.97|1563.52|1561.12|1560.66|1558.26|0
1648472700000|2022-03-28 13:05:00|1561.85|1559.45|1562.56|1560.16|1564.47|1562.07|1561.49|1559.09|0
1648473000000|2022-03-28 13:10:00|1562.8|1560.4|1562.32|1559.92|1562.8|1560.4|1558.27|1555.87|0
1648473300000|2022-03-28 13:15:00|1562.56|1560.16|1562.08|1559.68|1563.99|1561.59|1561.61|1559.21|0
1648473600000|2022-03-28 13:20:00|1561.61|1559.21|1559.93|1557.53|1562.32|1559.92|1559.93|1557.53|0
1648473900000|2022-03-28 13:25:00|1560.17|1557.77|1558.74|1556.34|1560.17|1557.77|1557.31|1554.91|0
1648474200000|2022-03-28 13:30:00|1559.7|1557.3|1558.26|1555.86|1562.32|1559.92|1555.64|1553.24|0
1648474500000|2022-03-28 13:35:00|1557.79|1555.39|1563.75|1561.35|1563.75|1561.35|1557.55|1555.15|0
1648474800000|2022-03-28 13:40:00|1562.79|1560.39|1564.46|1562.06|1567.33|1564.93|1561.84|1559.44|0
1648475100000|2022-03-28 13:45:00|1564.7|1562.3|1563.98|1561.58|1565.89|1563.49|1562.31|1559.91|0
1648475400000|2022-03-28 13:50:00|1564.46|1562.06|1568.99|1566.59|1570.19|1567.79|1563.75|1561.35|0
1648475700000|2022-03-28 13:55:00|1569.71|1567.31|1573.29|1570.89|1574.49|1572.09|1568.04|1565.64|0
1648476000000|2022-03-28 14:00:00|1574.01|1571.61|1567.91|1565.51|1574.01|1571.61|1563.85|1561.45|0
1648476300000|2022-03-28 14:05:00|1568.62|1566.22|1568.26|1565.86|1572.32|1569.92|1565.76|1563.36|0
1648476600000|2022-03-28 14:10:00|1568.38|1565.98|1566.71|1564.31|1569.58|1567.18|1566.11|1563.71|0
1648476900000|2022-03-28 14:15:00|1566.95|1564.55|1565.28|1562.88|1568.86|1566.46|1562.9|1560.5|0
1648477200000|2022-03-28 14:20:00|1566.23|1563.83|1564.12|1561.72|1566.71|1564.31|1560.06|1557.66|0
1648477500000|2022-03-28 14:25:00|1564.35|1561.95|1566.74|1564.34|1566.98|1564.58|1560.3|1557.9|0
1648477800000|2022-03-28 14:30:00|1567.69|1565.29|1562.75|1560.35|1569.6|1567.2|1561.73|1559.33|0
1648478100000|2022-03-28 14:35:00|1563.94|1561.54|1562.75|1560.35|1565.85|1563.45|1559.89|1557.49|0
1648478400000|2022-03-28 14:40:00|1563.46|1561.06|1565.85|1563.45|1566.08|1563.68|1562.03|1559.63|0
1648478700000|2022-03-28 14:45:00|1566.32|1563.92|1569.66|1567.26|1571.81|1569.41|1566.32|1563.92|0
1648479000000|2022-03-28 14:50:00|1569.42|1567.02|1571.09|1568.69|1572.28|1569.88|1568.71|1566.31|0
1648479300000|2022-03-28 14:55:00|1571.33|1568.93|1571.33|1568.93|1572.04|1569.64|1570.13|1567.73|0
1648479600000|2022-03-28 15:00:00|1572.04|1569.64|1564.17|1561.77|1573.23|1570.83|1560.12|1557.72|0
1648479900000|2022-03-28 15:05:00|1563.22|1560.82|1563.93|1561.53|1565.12|1562.72|1560.71|1558.31|0
1648480200000|2022-03-28 15:10:00|1564.65|1562.25|1567.27|1564.87|1567.51|1565.11|1563.22|1560.82|0
1648480500000|2022-03-28 15:15:00|1567.03|1564.63|1567.52|1565.12|1567.98|1565.58|1564.42|1562.02|0
1648480800000|2022-03-28 15:20:00|1568|1565.6|1563.94|1561.54|1568|1565.6|1563.23|1560.83|0
1648481100000|2022-03-28 15:25:00|1563.47|1561.07|1563.58|1561.18|1563.94|1561.54|1558.7|1556.3|0
1648481400000|2022-03-28 15:30:00|1563.82|1561.42|1557.27|1554.87|1564.18|1561.78|1555.84|1553.44|0
1648481700000|2022-03-28 15:35:00|1556.32|1553.92|1552.38|1549.98|1556.32|1553.92|1551.08|1548.68|0
1648482000000|2022-03-28 15:40:00|1552.74|1550.34|1555.6|1553.2|1555.6|1553.2|1551.79|1549.39|0
1648482300000|2022-03-28 15:45:00|1554.89|1552.49|1545.6|1543.2|1554.89|1552.49|1545.36|1542.96|0
1648482600000|2022-03-28 15:50:00|1545.13|1542.73|1545.29|1542.89|1548.7|1546.3|1543.46|1541.06|0
1648482900000|2022-03-28 15:55:00|1545.53|1543.13|1545.95|1543.55|1547.85|1545.45|1544.72|1542.32|0
1648483200000|2022-03-28 16:00:00|1545.24|1542.84|1551.42|1549.02|1551.66|1549.26|1544.29|1541.89|0
1648483500000|2022-03-28 16:05:00|1551.18|1548.78|1548.33|1545.93|1552.85|1550.45|1548.33|1545.93|0
1648483800000|2022-03-28 16:10:00|1548.56|1546.16|1547.14|1544.74|1548.56|1546.16|1544.52|1542.12|0
1648484100000|2022-03-28 16:15:00|1546.66|1544.26|1543.57|1541.17|1548.56|1546.16|1542.14|1539.74|0
1648484400000|2022-03-28 16:20:00|1543.81|1541.41|1548.56|1546.16|1549.27|1546.87|1543.81|1541.41|0
1648484700000|2022-03-28 16:25:00|1548.8|1546.4|1546.51|1544.11|1550.22|1547.82|1545.08|1542.68|0
1648485000000|2022-03-28 16:30:00|1546.03|1543.63|1550.38|1547.98|1551.57|1549.17|1545.56|1543.16|0
1648485300000|2022-03-28 16:35:00|1551.09|1548.69|1552.99|1550.59|1553.23|1550.83|1550.38|1547.98|0
1648485600000|2022-03-28 16:40:00|1552.87|1550.47|1554.42|1552.02|1555.6|1553.2|1552.28|1549.88|0
1648485900000|2022-03-28 16:45:00|1553.94|1551.54|1553.94|1551.54|1554.18|1551.78|1551.8|1549.4|0
1648486200000|2022-03-28 16:50:00|1553.46|1551.06|1557.03|1554.63|1557.03|1554.63|1552.99|1550.59|0
1648486500000|2022-03-28 16:55:00|1557.27|1554.87|1557.74|1555.34|1558.45|1556.05|1556.9|1554.5|0
1648486800000|2022-03-28 17:00:00|1557.98|1555.58|1558.21|1555.81|1559.64|1557.24|1557.26|1554.86|0
1648487100000|2022-03-28 17:05:00|1558.45|1556.05|1556.07|1553.67|1559.64|1557.24|1555.6|1553.2|0
1648487400000|2022-03-28 17:10:00|1555.84|1553.44|1557.97|1555.57|1558.45|1556.05|1555.6|1553.2|0
1648487700000|2022-03-28 17:15:00|1558.21|1555.81|1558.92|1556.52|1559.4|1557|1557.74|1555.34|0
1648488000000|2022-03-28 17:20:00|1559.4|1557|1562.66|1560.26|1562.89|1560.49|1558.14|1555.74|0
1648488300000|2022-03-28 17:25:00|1562.89|1560.49|1563.84|1561.44|1565.75|1563.35|1561.47|1559.07|0
1648488600000|2022-03-28 17:30:00|1564.08|1561.68|1564.2|1561.8|1565.51|1563.11|1562.89|1560.49|0
1648488900000|2022-03-28 17:35:00|1564.08|1561.68|1564.29|1561.89|1565.51|1563.11|1563.23|1560.83|0
1648489200000|2022-03-28 17:40:00|1564.18|1561.78|1562.86|1560.46|1564.89|1562.49|1562.51|1560.11|0
1648489500000|2022-03-28 17:45:00|1563.46|1561.06|1563.94|1561.54|1564.89|1562.49|1562.75|1560.35|0
1648489800000|2022-03-28 17:50:00|1564.65|1562.25|1563.46|1561.06|1565.13|1562.73|1562.86|1560.46|0
1648490100000|2022-03-28 17:55:00|1563.7|1561.3|1563.94|1561.54|1564.65|1562.25|1561.55|1559.15|0
1648490400000|2022-03-28 18:00:00|1563.7|1561.3|1564.05|1561.65|1567.03|1564.63|1562.98|1560.58|0
1648490700000|2022-03-28 18:05:00|1563.7|1561.3|1566.08|1563.68|1566.79|1564.39|1562.03|1559.63|0
1648491000000|2022-03-28 18:10:00|1566.32|1563.92|1565.71|1563.31|1568.22|1565.82|1563.69|1561.29|0
1648491300000|2022-03-28 18:15:00|1566.08|1563.68|1563.3|1560.9|1566.08|1563.68|1563.3|1560.9|0
1648491600000|2022-03-28 18:20:00|1563.54|1561.14|1566.39|1563.99|1566.87|1564.47|1562.82|1560.42|0
1648491900000|2022-03-28 18:25:00|1566.87|1564.47|1568.51|1566.11|1569.22|1566.82|1565.2|1562.8|0
1648492200000|2022-03-28 18:30:00|1568.27|1565.87|1568.51|1566.11|1569.7|1567.3|1568.03|1565.63|0
1648492500000|2022-03-28 18:35:00|1568.21|1565.81|1567.97|1565.57|1568.44|1566.04|1567.01|1564.61|0
1648492800000|2022-03-28 18:40:00|1568.2|1565.8|1572.26|1569.86|1575.6|1573.2|1567.49|1565.09|0
1648493100000|2022-03-28 18:45:00|1572.02|1569.62|1574.17|1571.77|1574.64|1572.24|1572.02|1569.62|0
1648493400000|2022-03-28 18:50:00|1574.4|1572|1577.54|1575.14|1577.78|1575.38|1574.4|1572|0
1648493700000|2022-03-28 18:55:00|1577.3|1574.9|1582.31|1579.91|1582.31|1579.91|1577.06|1574.66|0
1648494000000|2022-03-28 19:00:00|1582.55|1580.15|1578.01|1575.61|1582.55|1580.15|1577.54|1575.14|0
1648494300000|2022-03-28 19:05:00|1578.25|1575.85|1579.21|1576.81|1580.16|1577.76|1577.77|1575.37|0
1648494600000|2022-03-28 19:10:00|1578.97|1576.57|1580.88|1578.48|1581.35|1578.95|1578.73|1576.33|0
1648494900000|2022-03-28 19:15:00|1581.35|1578.95|1579.08|1576.68|1582.07|1579.67|1579.08|1576.68|0
1648495200000|2022-03-28 19:20:00|1578.96|1576.56|1583.74|1581.34|1584.22|1581.82|1578.96|1576.56|0
1648495500000|2022-03-28 19:25:00|1583.5|1581.1|1583.26|1580.86|1583.98|1581.58|1582.07|1579.67|0
1648495800000|2022-03-28 19:30:00|1583.74|1581.34|1586.61|1584.21|1587.08|1584.68|1582.66|1580.26|0
1648496100000|2022-03-28 19:35:00|1587.08|1584.68|1583.5|1581.1|1587.08|1584.68|1583.02|1580.62|0
1648496400000|2022-03-28 19:40:00|1583.26|1580.86|1587.08|1584.68|1587.32|1584.92|1582.3|1579.9|0
1648496700000|2022-03-28 19:45:00|1586.6|1584.2|1590.43|1588.03|1590.43|1588.03|1585.41|1583.01|0
1648497000000|2022-03-28 19:50:00|1585.65|1583.25|1589.33|1586.93|1589.33|1586.93|1582.4|1580|0
1648497300000|2022-03-28 19:55:00|1589.09|1586.69|1596.98|1594.58|1597.21|1594.81|1587.66|1585.26|0
1648497600000|2022-03-28 20:00:00|1596.74|1594.34|1599.13|1596.73|1600.32|1597.92|1596.02|1593.62|0
1648497900000|2022-03-28 20:05:00|1599.6|1597.2|1598.89|1596.49|1599.6|1597.2|1597.69|1595.29|0
1648498200000|2022-03-28 20:10:00|1598.65|1596.25|1598.65|1596.25|1598.89|1596.49|1597.93|1595.53|0
1648498500000|2022-03-28 20:15:00|1598.85|1596.05|1598.61|1595.81|1599.32|1596.52|1598.61|1595.81|0
1648498800000|2022-03-28 20:20:00|1598.6|1595.8|1598.84|1596.04|1598.84|1596.04|1598.13|1595.33|0
1648499100000|2022-03-28 20:25:00|1598.6|1595.8|1598.6|1595.8|1598.84|1596.04|1598.6|1595.8|0
1648499400000|2022-03-28 20:30:00|1598.72|1595.92|1598.84|1596.04|1598.84|1596.04|1598.6|1595.8|0
1648499700000|2022-03-28 20:35:00|1598.72|1595.92|1598.84|1596.04|1598.84|1596.04|1598.6|1595.8|0
1648500000000|2022-03-28 20:40:00|1598.72|1595.92|1598.6|1595.8|1598.72|1595.92|1598.6|1595.8|0
1648500300000|2022-03-28 20:45:00|1598.84|1596.04|1598.6|1595.8|1598.84|1596.04|1598.6|1595.8|0
1648500900000|2022-03-28 20:55:00|1598.71|1595.91|1598.47|1595.67|1598.71|1595.91|1598.47|1595.67|0
1648501200000|2022-03-28 21:00:00|1598.51|1595.71|1598.58|1595.78|1598.58|1595.78|1598.44|1595.64|0
1648501500000|2022-03-28 21:05:00|1598.47|1595.67|1598.3|1595.5|1598.51|1595.71|1597.98|1595.18|0
1648501800000|2022-03-28 21:10:00|1598.26|1595.46|1597.98|1595.18|1598.34|1595.54|1597.85|1595.05|0
1648502100000|2022-03-28 21:15:00|1598.3|1595.5|1598.08|1595.28|1598.33|1595.53|1598.06|1595.26|0
1648502400000|2022-03-28 21:20:00|1598.12|1595.32|1598.33|1595.53|1598.33|1595.53|1597.74|1594.94|0
1648502700000|2022-03-28 21:25:00|1598.44|1595.64|1598.08|1595.28|1598.47|1595.67|1598.05|1595.25|0
1648503000000|2022-03-28 21:30:00|1597.46|1594.66|1598.08|1595.28|1598.08|1595.28|1597.46|1594.66|0
1648503300000|2022-03-28 21:35:00|1598.12|1595.32|1598.01|1595.21|1598.22|1595.42|1597.97|1595.17|0
1648503600000|2022-03-28 21:40:00|1597.97|1595.17|1597.55|1594.75|1598.19|1595.39|1597.55|1594.75|0
1648503900000|2022-03-28 21:45:00|1597.66|1594.86|1597.91|1595.11|1598.22|1595.42|1597.66|1594.86|0
1648504200000|2022-03-28 21:50:00|1597.76|1594.96|1598.08|1595.28|1598.08|1595.28|1597.76|1594.96|0
1648504500000|2022-03-28 21:55:00|1597.94|1595.14|1598.15|1595.35|1598.18|1595.38|1597.94|1595.14|0
1648504800000|2022-03-28 22:00:00|1597.98|1595.18|1596.19|1593.39|1597.98|1595.18|1595.71|1592.91|0
1648505100000|2022-03-28 22:05:00|1595.95|1593.15|1595.95|1593.15|1596.19|1593.39|1595.47|1592.67|0
1648505400000|2022-03-28 22:10:00|1595.71|1592.91|1595.71|1592.91|1595.95|1593.15|1594.52|1591.72|0
1648505700000|2022-03-28 22:15:00|1595.82|1593.02|1595.23|1592.43|1596.19|1593.39|1595.23|1592.43|0
1648506000000|2022-03-28 22:20:00|1595.35|1592.55|1595.95|1593.15|1595.95|1593.15|1595.35|1592.55|0
1648506300000|2022-03-28 22:25:00|1595.47|1592.67|1595.47|1592.67|1595.71|1592.91|1595.23|1592.43|0
1648506600000|2022-03-28 22:30:00|1595.71|1592.91|1596.66|1593.86|1597.97|1595.17|1595.71|1592.91|0
1648506900000|2022-03-28 22:35:00|1596.3|1593.5|1596.9|1594.1|1597.38|1594.58|1596.3|1593.5|0
1648507200000|2022-03-28 22:40:00|1597.14|1594.34|1595.94|1593.14|1597.14|1594.34|1595.94|1593.14|0
1648507500000|2022-03-28 22:45:00|1596.18|1593.38|1596.66|1593.86|1597.14|1594.34|1595.94|1593.14|0
1648507800000|2022-03-28 22:50:00|1596.9|1594.1|1596.18|1593.38|1597.61|1594.81|1595.94|1593.14|0
1648508100000|2022-03-28 22:55:00|1596.42|1593.62|1597.37|1594.57|1597.61|1594.81|1596.42|1593.62|0
1648508400000|2022-03-28 23:00:00|1597.85|1595.05|1597.61|1594.81|1598.33|1595.53|1597.37|1594.57|0
1648508700000|2022-03-28 23:05:00|1597.49|1594.69|1597.85|1595.05|1598.33|1595.53|1597.49|1594.69|0
1648509000000|2022-03-28 23:10:00|1598.09|1595.29|1597.48|1594.68|1598.09|1595.29|1597.37|1594.57|0
1648509300000|2022-03-28 23:15:00|1597.37|1594.57|1596.65|1593.85|1597.85|1595.05|1596.41|1593.61|0
1648509600000|2022-03-28 23:20:00|1596.89|1594.09|1596.89|1594.09|1596.89|1594.09|1596.05|1593.25|0
1648509900000|2022-03-28 23:25:00|1597.37|1594.57|1598.32|1595.52|1598.32|1595.52|1596.41|1593.61|0
1648510200000|2022-03-28 23:30:00|1599.04|1596.24|1598.56|1595.76|1599.52|1596.72|1597.84|1595.04|0
1648510500000|2022-03-28 23:35:00|1598.8|1596|1598.8|1596|1599.28|1596.48|1598.67|1595.87|0
1648510800000|2022-03-28 23:40:00|1598.91|1596.11|1599.75|1596.95|1599.99|1597.19|1598.43|1595.63|0
1648511100000|2022-03-28 23:45:00|1599.52|1596.72|1598.56|1595.76|1599.52|1596.72|1598.32|1595.52|0
1648511400000|2022-03-28 23:50:00|1598.67|1595.87|1596.64|1593.84|1598.67|1595.87|1596.4|1593.6|0
1648511700000|2022-03-28 23:55:00|1596.4|1593.6|1596.4|1593.6|1596.88|1594.08|1596.16|1593.36|0
1648512000000|2022-03-29 00:00:00|1596.88|1594.08|1595.45|1592.65|1597.36|1594.56|1594.97|1592.17|0
1648512300000|2022-03-29 00:05:00|1595.21|1592.41|1595.21|1592.41|1595.45|1592.65|1594.49|1591.69|0
1648512600000|2022-03-29 00:10:00|1595.32|1592.52|1594.97|1592.17|1595.44|1592.64|1594.01|1591.21|0
1648512900000|2022-03-29 00:15:00|1594.73|1591.93|1594.72|1591.92|1595.44|1592.64|1594.25|1591.45|0
1648513200000|2022-03-29 00:20:00|1594.49|1591.69|1595.2|1592.4|1595.44|1592.64|1594.49|1591.69|0
1648513500000|2022-03-29 00:25:00|1595.44|1592.64|1594.96|1592.16|1595.44|1592.64|1594.48|1591.68|0
1648513800000|2022-03-29 00:30:00|1595.2|1592.4|1595.2|1592.4|1595.2|1592.4|1594.72|1591.92|0
1648514100000|2022-03-29 00:35:00|1594.96|1592.16|1595.44|1592.64|1595.44|1592.64|1594.72|1591.92|0
1648514400000|2022-03-29 00:40:00|1595.68|1592.88|1597.11|1594.31|1597.83|1595.03|1595.44|1592.64|0
1648514700000|2022-03-29 00:45:00|1597.35|1594.55|1595.91|1593.11|1597.35|1594.55|1595.67|1592.87|0
1648515000000|2022-03-29 00:50:00|1596.15|1593.35|1595.91|1593.11|1596.39|1593.59|1595.43|1592.63|0
1648515300000|2022-03-29 00:55:00|1596.15|1593.35|1594.95|1592.15|1596.39|1593.59|1594.95|1592.15|0
1648515600000|2022-03-29 01:00:00|1595.19|1592.39|1595.91|1593.11|1596.39|1593.59|1594.72|1591.92|0
1648515900000|2022-03-29 01:05:00|1595.67|1592.87|1595.91|1593.11|1596.15|1593.35|1595.43|1592.63|0
1648516200000|2022-03-29 01:10:00|1595.67|1592.87|1596.86|1594.06|1597.1|1594.3|1595.43|1592.63|0
1648516500000|2022-03-29 01:15:00|1597.1|1594.3|1597.1|1594.3|1598.3|1595.5|1596.39|1593.59|0
1648516800000|2022-03-29 01:20:00|1597.34|1594.54|1598.06|1595.26|1598.54|1595.74|1597.1|1594.3|0
1648517100000|2022-03-29 01:25:00|1598.3|1595.5|1597.69|1594.89|1598.54|1595.74|1597.58|1594.78|0
1648517400000|2022-03-29 01:30:00|1597.82|1595.02|1599.73|1596.93|1599.73|1596.93|1597.82|1595.02|0
1648517700000|2022-03-29 01:35:00|1599.97|1597.17|1602.12|1599.32|1602.84|1600.04|1599.73|1596.93|0
1648518000000|2022-03-29 01:40:00|1602.36|1599.56|1602.47|1599.67|1602.84|1600.04|1601.4|1598.6|0
1648518300000|2022-03-29 01:45:00|1602.36|1599.56|1601.4|1598.6|1602.47|1599.67|1601.16|1598.36|0
1648518600000|2022-03-29 01:50:00|1601.64|1598.84|1600.92|1598.12|1602.36|1599.56|1600.68|1597.88|0
1648518900000|2022-03-29 01:55:00|1601.16|1598.36|1600.68|1597.88|1601.4|1598.6|1600.44|1597.64|0
1648519200000|2022-03-29 02:00:00|1600.92|1598.12|1599.96|1597.16|1601.4|1598.6|1599.72|1596.92|0
1648519500000|2022-03-29 02:05:00|1599.84|1597.04|1599.72|1596.92|1600.2|1597.4|1599.48|1596.68|0
1648519800000|2022-03-29 02:10:00|1599.6|1596.8|1599.48|1596.68|1599.96|1597.16|1599.24|1596.44|0
1648520100000|2022-03-29 02:15:00|1599.36|1596.56|1599.48|1596.68|1599.72|1596.92|1599|1596.2|0
1648520400000|2022-03-29 02:20:00|1599.24|1596.44|1599.24|1596.44|1599.72|1596.92|1598.64|1595.84|0
1648520700000|2022-03-29 02:25:00|1599.12|1596.32|1598.52|1595.72|1599.24|1596.44|1598.28|1595.48|0
1648521000000|2022-03-29 02:30:00|1598.76|1595.96|1598.04|1595.24|1599.24|1596.44|1598.04|1595.24|0
1648521300000|2022-03-29 02:35:00|1598.28|1595.48|1597.32|1594.52|1598.28|1595.48|1596.84|1594.04|0
1648521600000|2022-03-29 02:40:00|1597.2|1594.4|1597.56|1594.76|1597.8|1595|1596.84|1594.04|0
1648521900000|2022-03-29 02:45:00|1597.8|1595|1598.28|1595.48|1598.28|1595.48|1597.08|1594.28|0
1648522200000|2022-03-29 02:50:00|1598.04|1595.24|1598.28|1595.48|1598.52|1595.72|1597.56|1594.76|0
1648522500000|2022-03-29 02:55:00|1598.15|1595.35|1598.04|1595.24|1598.52|1595.72|1597.56|1594.76|0
1648522800000|2022-03-29 03:00:00|1598.27|1595.47|1597.67|1594.87|1598.51|1595.71|1597.32|1594.52|0
1648523100000|2022-03-29 03:05:00|1597.8|1595|1598.75|1595.95|1598.99|1596.19|1597.8|1595|0
1648523400000|2022-03-29 03:10:00|1598.99|1596.19|1598.99|1596.19|1599.23|1596.43|1598.51|1595.71|0
1648523700000|2022-03-29 03:15:00|1598.75|1595.95|1598.75|1595.95|1598.99|1596.19|1598.27|1595.47|0
1648524000000|2022-03-29 03:20:00|1598.99|1596.19|1599.23|1596.43|1599.23|1596.43|1598.75|1595.95|0
1648524300000|2022-03-29 03:25:00|1599.1|1596.3|1598.51|1595.71|1599.23|1596.43|1598.27|1595.47|0
1648524600000|2022-03-29 03:30:00|1598.75|1595.95|1598.51|1595.71|1598.75|1595.95|1597.79|1594.99|0
1648524900000|2022-03-29 03:35:00|1598.38|1595.58|1598.03|1595.23|1598.62|1595.82|1597.79|1594.99|0
1648525200000|2022-03-29 03:40:00|1597.79|1594.99|1598.26|1595.46|1598.26|1595.46|1597.55|1594.75|0
1648525500000|2022-03-29 03:45:00|1598.38|1595.58|1597.55|1594.75|1598.5|1595.7|1597.55|1594.75|0
1648525800000|2022-03-29 03:50:00|1597.79|1594.99|1597.78|1594.98|1598.26|1595.46|1597.31|1594.51|0
1648526100000|2022-03-29 03:55:00|1598.02|1595.22|1598.26|1595.46|1598.38|1595.58|1597.78|1594.98|0
1648526400000|2022-03-29 04:00:00|1598.38|1595.58|1598.74|1595.94|1599.46|1596.66|1598.26|1595.46|0
1648526700000|2022-03-29 04:05:00|1598.5|1595.7|1598.5|1595.7|1598.61|1595.81|1597.78|1594.98|0
1648527000000|2022-03-29 04:10:00|1598.74|1595.94|1598.74|1595.94|1599.45|1596.65|1598.61|1595.81|0
1648527300000|2022-03-29 04:15:00|1598.98|1596.18|1598.5|1595.7|1599.21|1596.41|1598.5|1595.7|0
1648527600000|2022-03-29 04:20:00|1598.26|1595.46|1598.26|1595.46|1598.61|1595.81|1597.89|1595.09|0
1648527900000|2022-03-29 04:25:00|1598.49|1595.69|1598.02|1595.22|1598.49|1595.69|1597.78|1594.98|0
1648528200000|2022-03-29 04:30:00|1598.25|1595.45|1597.78|1594.98|1598.49|1595.69|1597.78|1594.98|0
1648528500000|2022-03-29 04:35:00|1597.77|1594.97|1598.01|1595.21|1598.25|1595.45|1597.54|1594.74|0
1648528800000|2022-03-29 04:40:00|1598.25|1595.45|1598.49|1595.69|1598.61|1595.81|1598.13|1595.33|0
1648529100000|2022-03-29 04:45:00|1598.6|1595.8|1598.97|1596.17|1598.97|1596.17|1598.49|1595.69|0
1648529400000|2022-03-29 04:50:00|1599.21|1596.41|1599.44|1596.64|1599.45|1596.65|1598.97|1596.17|0
1648529700000|2022-03-29 04:55:00|1599.68|1596.88|1599.68|1596.88|1599.68|1596.88|1599.44|1596.64|0
1648530000000|2022-03-29 05:00:00|1599.44|1596.64|1599.92|1597.12|1600.64|1597.84|1599.2|1596.4|0
1648530300000|2022-03-29 05:05:00|1600.16|1597.36|1598.01|1595.21|1600.64|1597.84|1598.01|1595.21|0
1648530600000|2022-03-29 05:10:00|1597.77|1594.97|1599.2|1596.4|1599.2|1596.4|1597.77|1594.97|0
1648530900000|2022-03-29 05:15:00|1598.96|1596.16|1599.2|1596.4|1599.68|1596.88|1598.84|1596.04|0
1648531200000|2022-03-29 05:20:00|1599.44|1596.64|1599.68|1596.88|1599.92|1597.12|1599.44|1596.64|0
1648531500000|2022-03-29 05:25:00|1599.92|1597.12|1601.83|1599.03|1602.07|1599.27|1599.92|1597.12|0
1648531800000|2022-03-29 05:30:00|1602.07|1599.27|1605.9|1603.1|1606.61|1603.81|1601.83|1599.03|0
1648532100000|2022-03-29 05:35:00|1606.13|1603.33|1604.46|1601.66|1606.13|1603.33|1604.46|1601.66|0
1648532400000|2022-03-29 05:40:00|1604.7|1601.9|1606.61|1603.81|1606.61|1603.81|1604.7|1601.9|0
1648532700000|2022-03-29 05:45:00|1606.49|1603.69|1605.89|1603.09|1606.61|1603.81|1605.17|1602.37|0
1648533000000|2022-03-29 05:50:00|1606.13|1603.33|1607.57|1604.77|1608.52|1605.72|1606.13|1603.33|0
1648533300000|2022-03-29 05:55:00|1607.81|1605.01|1609.7|1606.9|1609.7|1606.9|1606.18|1603.38|0
1648533600000|2022-03-29 06:00:00|1609.22|1606.42|1605.39|1602.59|1609.46|1606.66|1605.39|1602.59|0
1648533900000|2022-03-29 06:05:00|1605.63|1602.83|1605.53|1602.73|1605.87|1603.07|1603.72|1600.92|0
1648534200000|2022-03-29 06:10:00|1605.65|1602.85|1605.53|1602.73|1605.77|1602.97|1604.82|1602.02|0
1648534500000|2022-03-29 06:15:00|1605.41|1602.61|1604.34|1601.54|1605.53|1602.73|1604.34|1601.54|0
1648534800000|2022-03-29 06:20:00|1604.21|1601.41|1604.1|1601.3|1604.57|1601.77|1603.38|1600.58|0
1648535100000|2022-03-29 06:25:00|1603.86|1601.06|1601.94|1599.14|1604.33|1601.53|1601.94|1599.14|0
1648535400000|2022-03-29 06:30:00|1601.7|1598.9|1601.94|1599.14|1602.9|1600.1|1601.23|1598.43|0
1648535700000|2022-03-29 06:35:00|1601.82|1599.02|1602.42|1599.62|1602.66|1599.86|1601.23|1598.43|0
1648536000000|2022-03-29 06:40:00|1602.29|1599.49|1602.18|1599.38|1602.42|1599.62|1601.46|1598.66|0
1648536300000|2022-03-29 06:45:00|1602.05|1599.25|1603.85|1601.05|1604.09|1601.29|1601.94|1599.14|0
1648536600000|2022-03-29 06:50:00|1603.73|1600.93|1606|1603.2|1606|1603.2|1603.61|1600.81|0
1648536900000|2022-03-29 06:55:00|1605.76|1602.96|1609.22|1606.42|1610.06|1607.26|1605.28|1602.48|0
1648537200000|2022-03-29 07:00:00|1609.35|1606.55|1605.16|1602.36|1609.59|1606.79|1604.33|1601.53|0
1648537500000|2022-03-29 07:05:00|1604.84|1602.44|1600.65|1598.25|1604.84|1602.44|1600.54|1598.14|0
1648537800000|2022-03-29 07:10:00|1600.54|1598.14|1602.33|1599.93|1604.12|1601.72|1599.7|1597.3|0
1648538100000|2022-03-29 07:15:00|1602.09|1599.69|1603.28|1600.88|1604.12|1601.72|1601.85|1599.45|0
1648538400000|2022-03-29 07:20:00|1603.17|1600.77|1609.14|1606.74|1611.77|1609.37|1603.17|1600.77|0
1648538700000|2022-03-29 07:25:00|1609.26|1606.86|1610.34|1607.94|1612.13|1609.73|1609.14|1606.74|0
1648539000000|2022-03-29 07:30:00|1610.57|1608.17|1607.23|1604.83|1610.81|1608.41|1607.1|1604.7|0
1648539300000|2022-03-29 07:35:00|1607.34|1604.94|1607.7|1605.3|1607.94|1605.54|1606.51|1604.11|0
1648539600000|2022-03-29 07:40:00|1607.58|1605.18|1606.86|1604.46|1607.58|1605.18|1605.55|1603.15|0
1648539900000|2022-03-29 07:45:00|1606.75|1604.35|1606.74|1604.34|1607.1|1604.7|1605.19|1602.79|0
1648540200000|2022-03-29 07:50:00|1606.62|1604.22|1606.27|1603.87|1607.58|1605.18|1604.95|1602.55|0
1648540500000|2022-03-29 07:55:00|1606.14|1603.74|1607.34|1604.94|1607.94|1605.54|1605.55|1603.15|0
1648540800000|2022-03-29 08:00:00|1607.22|1604.82|1608.65|1606.25|1609.61|1607.21|1606.26|1603.86|0
1648541100000|2022-03-29 08:05:00|1608.29|1605.89|1609.25|1606.85|1609.37|1606.97|1606.98|1604.58|0
1648541400000|2022-03-29 08:10:00|1609.37|1606.97|1608.17|1605.77|1609.61|1607.21|1606.26|1603.86|0
1648541700000|2022-03-29 08:15:00|1607.46|1605.06|1609.37|1606.97|1610.8|1608.4|1607.46|1605.06|0
1648542000000|2022-03-29 08:20:00|1609.61|1607.21|1608.89|1606.49|1610.56|1608.16|1607.93|1605.53|0
1648542300000|2022-03-29 08:25:00|1609.13|1606.73|1608.65|1606.25|1609.61|1607.21|1607.93|1605.53|0
1648542600000|2022-03-29 08:30:00|1608.76|1606.36|1607.69|1605.29|1608.76|1606.36|1607.21|1604.81|0
1648542900000|2022-03-29 08:35:00|1607.93|1605.53|1608.76|1606.36|1609.6|1607.2|1606.97|1604.57|0
1648543200000|2022-03-29 08:40:00|1608.88|1606.48|1611.28|1608.88|1611.51|1609.11|1608.88|1606.48|0
1648543500000|2022-03-29 08:45:00|1611.15|1608.75|1611.03|1608.63|1611.99|1609.59|1610.67|1608.27|0
1648543800000|2022-03-29 08:50:00|1611.15|1608.75|1610.67|1608.27|1611.75|1609.35|1610.56|1608.16|0
1648544100000|2022-03-29 08:55:00|1610.56|1608.16|1610.08|1607.68|1611.51|1609.11|1609.36|1606.96|0
1648544400000|2022-03-29 09:00:00|1610.32|1607.92|1611.03|1608.63|1611.39|1608.99|1609.36|1606.96|0
1648544700000|2022-03-29 09:05:00|1610.79|1608.39|1614.28|1611.88|1619.4|1617|1609.6|1607.2|0
1648545000000|2022-03-29 09:10:00|1614.52|1612.12|1615.67|1613.27|1616.39|1613.99|1613.15|1610.75|0
1648545300000|2022-03-29 09:15:00|1616.15|1613.75|1616.74|1614.34|1616.86|1614.46|1613.75|1611.35|0
1648545600000|2022-03-29 09:20:00|1616.62|1614.22|1618.54|1616.14|1619.25|1616.85|1615.43|1613.03|0
1648545900000|2022-03-29 09:25:00|1618.78|1616.38|1614.23|1611.83|1619.25|1616.85|1614.23|1611.83|0
1648546200000|2022-03-29 09:30:00|1614.47|1612.07|1614.95|1612.55|1615.66|1613.26|1613.51|1611.11|0
1648546500000|2022-03-29 09:35:00|1615.06|1612.66|1618.06|1615.66|1618.53|1616.13|1613.99|1611.59|0
1648546800000|2022-03-29 09:40:00|1618.53|1616.13|1617.19|1614.79|1620.3|1617.9|1616.95|1614.55|0
1648547100000|2022-03-29 09:45:00|1617.43|1615.03|1619.7|1617.3|1620.54|1618.14|1616.71|1614.31|0
1648547400000|2022-03-29 09:50:00|1620.06|1617.66|1616.47|1614.07|1620.78|1618.38|1616.35|1613.95|0
1648547700000|2022-03-29 09:55:00|1616.71|1614.31|1616.23|1613.83|1616.95|1614.55|1615.04|1612.64|0
1648548000000|2022-03-29 10:00:00|1615.87|1613.47|1616.47|1614.07|1616.59|1614.19|1615.27|1612.87|0
1648548300000|2022-03-29 10:05:00|1616.58|1614.18|1611.69|1609.29|1616.71|1614.31|1609.06|1606.66|0
1648548600000|2022-03-29 10:10:00|1611.8|1609.4|1612.99|1610.59|1613.12|1610.72|1610.49|1608.09|0
1648548900000|2022-03-29 10:15:00|1612.88|1610.48|1613.12|1610.72|1614.31|1611.91|1612.4|1610|0
1648549200000|2022-03-29 10:20:00|1613.36|1610.96|1612.88|1610.48|1614.55|1612.15|1612.88|1610.48|0
1648549500000|2022-03-29 10:25:00|1612.64|1610.24|1613.5|1611.1|1614.46|1612.06|1612.64|1610.24|0
1648549800000|2022-03-29 10:30:00|1614.09|1611.69|1612.89|1610.49|1614.45|1612.05|1612.06|1609.66|0
1648550100000|2022-03-29 10:35:00|1612.78|1610.38|1614.21|1611.81|1614.69|1612.29|1612.78|1610.38|0
1648550400000|2022-03-29 10:40:00|1614.45|1612.05|1614.69|1612.29|1615.41|1613.01|1614.21|1611.81|0
1648550700000|2022-03-29 10:45:00|1614.93|1612.53|1615.41|1613.01|1616.84|1614.44|1614.69|1612.29|0
1648551000000|2022-03-29 10:50:00|1615.28|1612.88|1614.09|1611.69|1615.89|1613.49|1613.49|1611.09|0
1648551300000|2022-03-29 10:55:00|1613.97|1611.57|1613.25|1610.85|1614.93|1612.53|1612.17|1609.77|0
1648551600000|2022-03-29 11:00:00|1613.01|1610.61|1614.93|1612.53|1615.16|1612.76|1611.82|1609.42|0
1648551900000|2022-03-29 11:05:00|1615.04|1612.64|1614.21|1611.81|1615.64|1613.24|1613.49|1611.09|0
1648552200000|2022-03-29 11:10:00|1614.32|1611.92|1615.99|1613.59|1616.84|1614.44|1613.97|1611.57|0
1648552500000|2022-03-29 11:15:00|1615.88|1613.48|1615.16|1612.76|1615.88|1613.48|1614.44|1612.04|0
1648552800000|2022-03-29 11:20:00|1614.44|1612.04|1614.89|1612.49|1615.26|1612.86|1613.49|1611.09|0
1648553100000|2022-03-29 11:25:00|1614.65|1612.25|1611.91|1609.51|1614.78|1612.38|1611.43|1609.03|0
1648553400000|2022-03-29 11:30:00|1611.67|1609.27|1610.35|1607.95|1612.38|1609.98|1609.51|1607.11|0
1648553700000|2022-03-29 11:35:00|1610.23|1607.83|1612.26|1609.86|1613.1|1610.7|1609.63|1607.23|0
1648554000000|2022-03-29 11:40:00|1612.14|1609.74|1615.84|1613.44|1619.56|1617.16|1610.71|1608.31|0
1648554300000|2022-03-29 11:45:00|1616.93|1614.53|1620.03|1617.63|1621.35|1618.95|1613.82|1611.42|0
1648554600000|2022-03-29 11:50:00|1620.39|1617.99|1623.86|1621.46|1626.02|1623.62|1619.56|1617.16|0
1648554900000|2022-03-29 11:55:00|1622.91|1620.51|1622.19|1619.79|1622.91|1620.51|1618.47|1616.07|0
1648555200000|2022-03-29 12:00:00|1621.95|1619.55|1623.86|1621.46|1624.82|1622.42|1620.51|1618.11|0
1648555500000|2022-03-29 12:05:00|1624.1|1621.7|1624.34|1621.94|1625.54|1623.14|1623.38|1620.98|0
1648555800000|2022-03-29 12:10:00|1624.58|1622.18|1621.23|1618.83|1624.58|1622.18|1620.51|1618.11|0
1648556100000|2022-03-29 12:15:00|1620.99|1618.59|1623.97|1621.57|1624.58|1622.18|1620.75|1618.35|0
1648556400000|2022-03-29 12:20:00|1624.1|1621.7|1633.43|1631.03|1634.15|1631.75|1624.1|1621.7|0
1648556700000|2022-03-29 12:25:00|1634.39|1631.99|1636.55|1634.15|1638.23|1635.83|1634.15|1631.75|0
1648557000000|2022-03-29 12:30:00|1636.31|1633.91|1635.22|1632.82|1636.31|1633.91|1632.95|1630.55|0
1648557300000|2022-03-29 12:35:00|1635.11|1632.71|1633.07|1630.67|1635.35|1632.95|1632.47|1630.07|0
1648557600000|2022-03-29 12:40:00|1633.43|1631.03|1630.56|1628.16|1633.91|1631.51|1629.84|1627.44|0
1648557900000|2022-03-29 12:45:00|1630.43|1628.03|1632.11|1629.71|1633.19|1630.79|1630.43|1628.03|0
1648558200000|2022-03-29 12:50:00|1632.23|1629.83|1634.52|1632.12|1635.24|1632.84|1631.17|1628.77|0
1648558500000|2022-03-29 12:55:00|1634.76|1632.36|1634.28|1631.88|1635.48|1633.08|1633.33|1630.93|0
1648558800000|2022-03-29 13:00:00|1635|1632.6|1634.04|1631.64|1635|1632.6|1630.93|1628.53|0
1648559100000|2022-03-29 13:05:00|1634.28|1631.88|1634.23|1631.83|1635|1632.6|1633.51|1631.11|0
1648559400000|2022-03-29 13:10:00|1634.47|1632.07|1636.63|1634.23|1636.63|1634.23|1633.27|1630.87|0
1648559700000|2022-03-29 13:15:00|1636.87|1634.47|1635.67|1633.27|1636.87|1634.47|1634.71|1632.31|0
1648560000000|2022-03-29 13:20:00|1635.91|1633.51|1635.67|1633.27|1636.39|1633.99|1634.47|1632.07|0
1648560300000|2022-03-29 13:25:00|1635.91|1633.51|1637.58|1635.18|1637.58|1635.18|1633.99|1631.59|0
1648560600000|2022-03-29 13:30:00|1637.82|1635.42|1645.01|1642.61|1648.85|1646.45|1634.47|1632.07|0
1648560900000|2022-03-29 13:35:00|1645.73|1643.33|1636.38|1633.98|1645.73|1643.33|1633.03|1630.63|0
1648561200000|2022-03-29 13:40:00|1636.86|1634.46|1636.38|1633.98|1637.1|1634.7|1632.31|1629.91|0
1648561500000|2022-03-29 13:45:00|1636.62|1634.22|1629.67|1627.27|1639.26|1636.86|1629.19|1626.79|0
1648561800000|2022-03-29 13:50:00|1628.72|1626.32|1627.28|1624.88|1631.12|1628.72|1624.89|1622.49|0
1648562100000|2022-03-29 13:55:00|1628.48|1626.08|1630.51|1628.11|1631.59|1629.19|1626.8|1624.4|0
1648562400000|2022-03-29 14:00:00|1630.99|1628.59|1625.12|1622.72|1634.47|1632.07|1624.65|1622.25|0
1648562700000|2022-03-29 14:05:00|1625.36|1622.96|1620.58|1618.18|1627.39|1624.99|1618.66|1616.26|0
1648563000000|2022-03-29 14:10:00|1621.05|1618.65|1614.35|1611.95|1623.69|1621.29|1611|1608.6|0
1648563300000|2022-03-29 14:15:00|1614.11|1611.71|1614.98|1612.58|1618.18|1615.78|1612.68|1610.28|0
1648563600000|2022-03-29 14:20:00|1614.5|1612.1|1616.41|1614.01|1618.32|1615.92|1612.82|1610.42|0
1648563900000|2022-03-29 14:25:00|1616.65|1614.25|1624.79|1622.39|1625.02|1622.62|1614.26|1611.86|0
1648564200000|2022-03-29 14:30:00|1625.26|1622.86|1624.54|1622.14|1627.9|1625.5|1621.19|1618.79|0
1648564500000|2022-03-29 14:35:00|1624.31|1621.91|1620|1617.6|1625.98|1623.58|1617.24|1614.84|0
1648564800000|2022-03-29 14:40:00|1619.28|1616.88|1621.19|1618.79|1623.94|1621.54|1614.97|1612.57|0
1648565100000|2022-03-29 14:45:00|1622.87|1620.47|1623.58|1621.18|1625.98|1623.58|1619.52|1617.12|0
1648565400000|2022-03-29 14:50:00|1624.54|1622.14|1627.84|1625.44|1628.13|1625.73|1624.49|1622.09|0
1648565700000|2022-03-29 14:55:00|1627.12|1624.72|1630.47|1628.07|1632.15|1629.75|1626.64|1624.24|0
1648566000000|2022-03-29 15:00:00|1630.95|1628.55|1628.08|1625.68|1632.39|1629.99|1626.64|1624.24|0
1648566300000|2022-03-29 15:05:00|1627.84|1625.44|1626.16|1623.76|1628.43|1626.03|1625.2|1622.8|0
1648566600000|2022-03-29 15:10:00|1626.28|1623.88|1626.16|1623.76|1628.08|1625.68|1622.81|1620.41|0
1648566900000|2022-03-29 15:15:00|1626.4|1624|1627.83|1625.43|1628.07|1625.67|1624.01|1621.61|0
1648567200000|2022-03-29 15:20:00|1627.59|1625.19|1625.68|1623.28|1628.79|1626.39|1621.37|1618.97|0
1648567500000|2022-03-29 15:25:00|1625.92|1623.52|1631.18|1628.78|1633.1|1630.7|1625.92|1623.52|0
1648567800000|2022-03-29 15:30:00|1630.94|1628.54|1633.1|1630.7|1634.06|1631.66|1630.47|1628.07|0
1648568100000|2022-03-29 15:35:00|1632.86|1630.46|1631.42|1629.02|1633.1|1630.7|1630.46|1628.06|0
1648568400000|2022-03-29 15:40:00|1631.06|1628.66|1632.62|1630.22|1633.34|1630.94|1629.27|1626.87|0
1648568700000|2022-03-29 15:45:00|1632.86|1630.46|1636.93|1634.53|1636.93|1634.53|1632.38|1629.98|0
1648569000000|2022-03-29 15:50:00|1636.69|1634.29|1635.25|1632.85|1636.69|1634.29|1633.33|1630.93|0
1648569300000|2022-03-29 15:55:00|1635.01|1632.61|1632.14|1629.74|1635.01|1632.61|1630.7|1628.3|0
1648569600000|2022-03-29 16:00:00|1632.85|1630.45|1628.18|1625.78|1632.85|1630.45|1626.15|1623.75|0
1648569900000|2022-03-29 16:05:00|1628.42|1626.02|1625.3|1622.9|1629.14|1626.74|1624.82|1622.42|0
1648570200000|2022-03-29 16:10:00|1625.54|1623.14|1625.54|1623.14|1626.5|1624.1|1623.86|1621.46|0
1648570500000|2022-03-29 16:15:00|1624.82|1622.42|1626.5|1624.1|1626.5|1624.1|1623.38|1620.98|0
1648570800000|2022-03-29 16:20:00|1626.26|1623.86|1622.9|1620.5|1626.5|1624.1|1621.94|1619.54|0
1648571100000|2022-03-29 16:25:00|1622.66|1620.26|1621.22|1618.82|1623.62|1621.22|1619.55|1617.15|0
1648571400000|2022-03-29 16:30:00|1620.98|1618.58|1613.8|1611.4|1621.46|1619.06|1613.08|1610.68|0
1648571700000|2022-03-29 16:35:00|1614.04|1611.64|1616.67|1614.27|1617.15|1614.75|1613.08|1610.68|0
1648572000000|2022-03-29 16:40:00|1616.43|1614.03|1621.94|1619.54|1621.94|1619.54|1616.43|1614.03|0
1648572300000|2022-03-29 16:45:00|1622.18|1619.78|1623.85|1621.45|1625.05|1622.65|1621.7|1619.3|0
1648572600000|2022-03-29 16:50:00|1624.33|1621.93|1619.06|1616.66|1624.57|1622.17|1618.1|1615.7|0
1648572900000|2022-03-29 16:55:00|1618.58|1616.18|1620.5|1618.1|1620.74|1618.34|1618.58|1616.18|0
1648573200000|2022-03-29 17:00:00|1620.74|1618.34|1618.22|1615.82|1620.74|1618.34|1615.34|1612.94|0
1648573500000|2022-03-29 17:05:00|1618.34|1615.94|1614.27|1611.87|1618.34|1615.94|1614.27|1611.87|0
1648573800000|2022-03-29 17:10:00|1614.51|1612.11|1618.58|1616.18|1620.02|1617.62|1614.51|1612.11|0
1648574100000|2022-03-29 17:15:00|1618.82|1616.42|1620.37|1617.97|1621.33|1618.93|1618.82|1616.42|0
1648574400000|2022-03-29 17:20:00|1620.49|1618.09|1617.9|1615.5|1620.49|1618.09|1615.14|1612.74|0
1648574700000|2022-03-29 17:25:00|1618.14|1615.74|1619.34|1616.94|1621.49|1619.09|1616.46|1614.06|0
1648575000000|2022-03-29 17:30:00|1619.58|1617.18|1619.34|1616.94|1621.01|1618.61|1617.66|1615.26|0
1648575300000|2022-03-29 17:35:00|1619.33|1616.93|1623.64|1621.24|1623.88|1621.48|1619.33|1616.93|0
1648575600000|2022-03-29 17:40:00|1623.88|1621.48|1625.91|1623.51|1626.28|1623.88|1623.17|1620.77|0
1648575900000|2022-03-29 17:45:00|1626.28|1623.88|1629.87|1627.47|1632.03|1629.63|1623.64|1621.24|0
1648576200000|2022-03-29 17:50:00|1629.39|1626.99|1630.59|1628.19|1630.83|1628.43|1627.47|1625.07|0
1648576500000|2022-03-29 17:55:00|1630.35|1627.95|1632.5|1630.1|1632.74|1630.34|1629.15|1626.75|0
1648576800000|2022-03-29 18:00:00|1632.26|1629.86|1632.5|1630.1|1633.94|1631.54|1631.31|1628.91|0
1648577100000|2022-03-29 18:05:00|1632.98|1630.58|1633.46|1631.06|1634.18|1631.78|1630.83|1628.43|0
1648577400000|2022-03-29 18:10:00|1633.7|1631.3|1634.18|1631.78|1635.86|1633.46|1633.22|1630.82|0
1648577700000|2022-03-29 18:15:00|1633.94|1631.54|1630.34|1627.94|1634.42|1632.02|1629.86|1627.46|0
1648578000000|2022-03-29 18:20:00|1630.1|1627.7|1632.74|1630.34|1633.46|1631.06|1628.43|1626.03|0
1648578300000|2022-03-29 18:25:00|1632.5|1630.1|1635.37|1632.97|1635.85|1633.45|1632.02|1629.62|0
1648578600000|2022-03-29 18:30:00|1635.61|1633.21|1638.25|1635.85|1638.49|1636.09|1634.42|1632.02|0
1648578900000|2022-03-29 18:35:00|1638.49|1636.09|1640.17|1637.77|1641.37|1638.97|1638.49|1636.09|0
1648579200000|2022-03-29 18:40:00|1639.93|1637.53|1642.08|1639.68|1642.33|1639.93|1639.69|1637.29|0
1648579500000|2022-03-29 18:45:00|1642.32|1639.92|1641.84|1639.44|1643.76|1641.36|1641.13|1638.73|0
1648579800000|2022-03-29 18:50:00|1641.36|1638.96|1642.56|1640.16|1643.76|1641.36|1639.93|1637.53|0
1648580100000|2022-03-29 18:55:00|1643.04|1640.64|1642.56|1640.16|1644.96|1642.56|1640.88|1638.48|0
1648580400000|2022-03-29 19:00:00|1642.8|1640.4|1645.68|1643.28|1645.68|1643.28|1640.4|1638|0
1648580700000|2022-03-29 19:05:00|1645.44|1643.04|1648.08|1645.68|1648.8|1646.4|1645.44|1643.04|0
1648581000000|2022-03-29 19:10:00|1648.19|1645.79|1647.95|1645.55|1650.96|1648.56|1647.84|1645.44|0
1648581300000|2022-03-29 19:15:00|1648.32|1645.92|1650.14|1647.74|1650.9|1648.5|1647.12|1644.72|0
1648581600000|2022-03-29 19:20:00|1650.38|1647.98|1649.42|1647.02|1651.58|1649.18|1648.94|1646.54|0
1648581900000|2022-03-29 19:25:00|1648.94|1646.54|1652.54|1650.14|1652.54|1650.14|1648.46|1646.06|0
1648582200000|2022-03-29 19:30:00|1652.78|1650.38|1656.37|1653.97|1656.37|1653.97|1651.1|1648.7|0
1648582500000|2022-03-29 19:35:00|1656.13|1653.73|1653.02|1650.62|1657.81|1655.41|1652.78|1650.38|0
1648582800000|2022-03-29 19:40:00|1653.26|1650.86|1652.5|1650.1|1653.98|1651.58|1648.18|1645.78|0
1648583100000|2022-03-29 19:45:00|1652.02|1649.62|1653.22|1650.82|1656.58|1654.18|1650.82|1648.42|0
1648583400000|2022-03-29 19:50:00|1652.74|1650.34|1646.74|1644.34|1652.74|1650.34|1644.1|1641.7|0
1648583700000|2022-03-29 19:55:00|1645.54|1643.14|1653.21|1650.81|1653.21|1650.81|1645.3|1642.9|0
1648584000000|2022-03-29 20:00:00|1652.97|1650.57|1651.29|1648.89|1653.21|1650.81|1650.58|1648.18|0
1648584300000|2022-03-29 20:05:00|1651.06|1648.66|1648.42|1646.02|1651.06|1648.66|1646.74|1644.34|0
1648584600000|2022-03-29 20:10:00|1648.18|1645.78|1647.57|1645.17|1648.18|1645.78|1647.22|1644.82|0
1648584900000|2022-03-29 20:15:00|1647.66|1644.86|1648.37|1645.57|1648.37|1645.57|1647.42|1644.62|0
1648585200000|2022-03-29 20:20:00|1648.49|1645.69|1648.37|1645.57|1649.33|1646.53|1648.37|1645.57|0
1648585500000|2022-03-29 20:25:00|1648.61|1645.81|1648.37|1645.57|1648.85|1646.05|1648.01|1645.21|0
1648585800000|2022-03-29 20:30:00|1648.13|1645.33|1648.85|1646.05|1648.85|1646.05|1648.13|1645.33|0
1648586100000|2022-03-29 20:35:00|1648.61|1645.81|1649.57|1646.77|1649.57|1646.77|1648.61|1645.81|0
1648586400000|2022-03-29 20:40:00|1649.44|1646.64|1649.57|1646.77|1649.81|1647.01|1649.33|1646.53|0
1648586700000|2022-03-29 20:45:00|1649.81|1647.01|1650.05|1647.25|1650.53|1647.73|1649.81|1647.01|0
1648587000000|2022-03-29 20:50:00|1649.57|1646.77|1649.57|1646.77|1650.05|1647.25|1649.57|1646.77|0
1648587300000|2022-03-29 20:55:00|1649.68|1646.88|1648.48|1645.68|1649.8|1647|1648.37|1645.57|0
1648587600000|2022-03-29 21:00:00|1648.55|1645.75|1648.09|1645.29|1648.55|1645.75|1648.09|1645.29|0
1648587900000|2022-03-29 21:05:00|1648.06|1645.26|1647.77|1644.97|1648.09|1645.29|1647.63|1644.83|0
1648588200000|2022-03-29 21:10:00|1647.87|1645.07|1647.33|1644.53|1647.87|1645.07|1646.94|1644.14|0
1648588500000|2022-03-29 21:15:00|1647.35|1644.55|1646.84|1644.04|1647.46|1644.66|1646.48|1643.68|0
1648588800000|2022-03-29 21:20:00|1646.9|1644.1|1647.07|1644.27|1647.32|1644.52|1646.84|1644.04|0
1648589100000|2022-03-29 21:25:00|1647.18|1644.38|1647.43|1644.63|1647.49|1644.69|1647.14|1644.34|0
1648589400000|2022-03-29 21:30:00|1647.5|1644.7|1647.71|1644.91|1647.71|1644.91|1647.47|1644.67|0
1648589700000|2022-03-29 21:35:00|1647.7|1644.9|1647.81|1645.01|1647.85|1645.05|1647.49|1644.69|0
1648590000000|2022-03-29 21:40:00|1647.36|1644.56|1647.57|1644.77|1647.66|1644.86|1647.32|1644.52|0
1648590300000|2022-03-29 21:45:00|1647.6|1644.8|1647.36|1644.56|1647.7|1644.9|1647.12|1644.32|0
1648590600000|2022-03-29 21:50:00|1647.15|1644.35|1647.7|1644.9|1647.7|1644.9|1647.15|1644.35|0
1648590900000|2022-03-29 21:55:00|1647.57|1644.77|1647.74|1644.94|1647.77|1644.97|1647.57|1644.77|0
1648591200000|2022-03-29 22:00:00|1648.71|1645.91|1646.19|1643.39|1648.71|1645.91|1646.19|1643.39|0
1648591500000|2022-03-29 22:05:00|1646.07|1643.27|1644.27|1641.47|1646.07|1643.27|1643.79|1640.99|0
1648591800000|2022-03-29 22:10:00|1644.51|1641.71|1644.27|1641.47|1644.51|1641.71|1643.79|1640.99|0
1648592100000|2022-03-29 22:15:00|1644.51|1641.71|1644.75|1641.95|1644.75|1641.95|1644.03|1641.23|0
1648592400000|2022-03-29 22:20:00|1644.27|1641.47|1645.71|1642.91|1645.71|1642.91|1644.03|1641.23|0
1648592700000|2022-03-29 22:25:00|1645.47|1642.67|1646.43|1643.63|1647.15|1644.35|1644.75|1641.95|0
1648593000000|2022-03-29 22:30:00|1646.67|1643.87|1646.67|1643.87|1647.63|1644.83|1646.43|1643.63|0
1648593300000|2022-03-29 22:35:00|1647.15|1644.35|1648.1|1645.3|1648.34|1645.54|1646.67|1643.87|0
1648593600000|2022-03-29 22:40:00|1648.22|1645.42|1648.1|1645.3|1648.34|1645.54|1647.62|1644.82|0
1648593900000|2022-03-29 22:45:00|1648.58|1645.78|1649.06|1646.26|1649.06|1646.26|1648.34|1645.54|0
1648594200000|2022-03-29 22:50:00|1648.82|1646.02|1646.9|1644.1|1648.82|1646.02|1646.66|1643.86|0
1648594500000|2022-03-29 22:55:00|1646.66|1643.86|1646.9|1644.1|1648.1|1645.3|1646.66|1643.86|0
1648594800000|2022-03-29 23:00:00|1646.66|1643.86|1647.38|1644.58|1648.1|1645.3|1646.42|1643.62|0
1648595100000|2022-03-29 23:05:00|1647.14|1644.34|1647.86|1645.06|1648.1|1645.3|1647.14|1644.34|0
1648595400000|2022-03-29 23:10:00|1647.62|1644.82|1647.62|1644.82|1648.45|1645.65|1647.25|1644.45|0
1648595700000|2022-03-29 23:15:00|1647.86|1645.06|1647.85|1645.05|1648.33|1645.53|1647.38|1644.58|0
1648596000000|2022-03-29 23:20:00|1647.61|1644.81|1647.61|1644.81|1648.33|1645.53|1647.61|1644.81|0
1648596300000|2022-03-29 23:25:00|1647.37|1644.57|1647.37|1644.57|1648.09|1645.29|1647.37|1644.57|0
1648596600000|2022-03-29 23:30:00|1647.13|1644.33|1646.65|1643.85|1647.61|1644.81|1646.17|1643.37|0
1648596900000|2022-03-29 23:35:00|1646.41|1643.61|1647.25|1644.45|1647.85|1645.05|1646.41|1643.61|0
1648597200000|2022-03-29 23:40:00|1647.13|1644.33|1649.05|1646.25|1649.05|1646.25|1647.13|1644.33|0
1648597500000|2022-03-29 23:45:00|1648.81|1646.01|1648.81|1646.01|1649.05|1646.25|1648.33|1645.53|0
1648597800000|2022-03-29 23:50:00|1648.92|1646.12|1648.33|1645.53|1649.05|1646.25|1648.09|1645.29|0
1648598100000|2022-03-29 23:55:00|1648.57|1645.77|1649.04|1646.24|1649.05|1646.25|1648.57|1645.77|0
1648598400000|2022-03-30 00:00:00|1648.8|1646|1644.93|1642.13|1648.8|1646|1644.69|1641.89|0
1648598700000|2022-03-30 00:05:00|1644.69|1641.89|1645.65|1642.85|1645.65|1642.85|1643.49|1640.69|0
1648599000000|2022-03-30 00:10:00|1645.41|1642.61|1645.52|1642.72|1645.65|1642.85|1644.45|1641.65|0
1648599300000|2022-03-30 00:15:00|1645.41|1642.61|1644.93|1642.13|1645.65|1642.85|1644.21|1641.41|0
1648599600000|2022-03-30 00:20:00|1644.8|1642|1645.88|1643.08|1645.89|1643.09|1644.8|1642|0
1648599900000|2022-03-30 00:25:00|1645.65|1642.85|1647.32|1644.52|1647.56|1644.76|1645.65|1642.85|0
1648600200000|2022-03-30 00:30:00|1647.8|1645|1647.56|1644.76|1648.76|1645.96|1647.32|1644.52|0
1648600500000|2022-03-30 00:35:00|1647.8|1645|1647.08|1644.28|1647.8|1645|1646.6|1643.8|0
1648600800000|2022-03-30 00:40:00|1647.2|1644.4|1646|1643.2|1647.2|1644.4|1645.88|1643.08|0
1648601100000|2022-03-30 00:45:00|1645.88|1643.08|1646.6|1643.8|1646.71|1643.91|1645.64|1642.84|0
1648601400000|2022-03-30 00:50:00|1646.71|1643.91|1645.4|1642.6|1646.84|1644.04|1645.4|1642.6|0
1648601700000|2022-03-30 00:55:00|1645.16|1642.36|1645.64|1642.84|1645.88|1643.08|1644.68|1641.88|0
1648602000000|2022-03-30 01:00:00|1645.51|1642.71|1645.4|1642.6|1645.64|1642.84|1644.44|1641.64|0
1648602300000|2022-03-30 01:05:00|1645.16|1642.36|1646.35|1643.55|1646.83|1644.03|1644.44|1641.64|0
1648602600000|2022-03-30 01:10:00|1646.47|1643.67|1645.63|1642.83|1646.83|1644.03|1644.44|1641.64|0
1648602900000|2022-03-30 01:15:00|1644.91|1642.11|1644.91|1642.11|1645.15|1642.35|1644.19|1641.39|0
1648603200000|2022-03-30 01:20:00|1645.15|1642.35|1645.15|1642.35|1645.87|1643.07|1644.91|1642.11|0
1648603500000|2022-03-30 01:25:00|1645.39|1642.59|1649.95|1647.15|1651.15|1648.35|1644.91|1642.11|0
1648603800000|2022-03-30 01:30:00|1649.71|1646.91|1650.43|1647.63|1650.91|1648.11|1649.47|1646.67|0
1648604100000|2022-03-30 01:35:00|1650.67|1647.87|1648.51|1645.71|1650.91|1648.11|1647.79|1644.99|0
1648604400000|2022-03-30 01:40:00|1648.75|1645.95|1651.38|1648.58|1651.62|1648.82|1648.51|1645.71|0
1648604700000|2022-03-30 01:45:00|1651.62|1648.82|1650.78|1647.98|1654.02|1651.22|1650.66|1647.86|0
1648605000000|2022-03-30 01:50:00|1650.66|1647.86|1649.46|1646.66|1651.14|1648.34|1648.98|1646.18|0
1648605300000|2022-03-30 01:55:00|1648.98|1646.18|1648.26|1645.46|1648.98|1646.18|1647.78|1644.98|0
1648605600000|2022-03-30 02:00:00|1648.5|1645.7|1646.82|1644.02|1648.74|1645.94|1646.34|1643.54|0
1648605900000|2022-03-30 02:05:00|1647.06|1644.26|1646.82|1644.02|1647.78|1644.98|1646.46|1643.66|0
1648606200000|2022-03-30 02:10:00|1646.58|1643.78|1647.06|1644.26|1648.02|1645.22|1646.34|1643.54|0
1648606500000|2022-03-30 02:15:00|1647.3|1644.5|1646.58|1643.78|1647.3|1644.5|1646.1|1643.3|0
1648606800000|2022-03-30 02:20:00|1646.45|1643.65|1646.1|1643.3|1647.06|1644.26|1646.1|1643.3|0
1648607100000|2022-03-30 02:25:00|1646.34|1643.54|1646.34|1643.54|1646.82|1644.02|1646.1|1643.3|0
1648607400000|2022-03-30 02:30:00|1646.1|1643.3|1645.38|1642.58|1646.34|1643.54|1644.42|1641.62|0
1648607700000|2022-03-30 02:35:00|1645.14|1642.34|1645.62|1642.82|1645.62|1642.82|1644.66|1641.86|0
1648608000000|2022-03-30 02:40:00|1645.38|1642.58|1644.65|1641.85|1646.09|1643.29|1644.42|1641.62|0
1648608300000|2022-03-30 02:45:00|1644.89|1642.09|1645.37|1642.57|1645.37|1642.57|1643.7|1640.9|0
1648608600000|2022-03-30 02:50:00|1645.61|1642.81|1645.37|1642.57|1646.57|1643.77|1645.13|1642.33|0
1648608900000|2022-03-30 02:55:00|1645.13|1642.33|1644.41|1641.61|1645.13|1642.33|1644.41|1641.61|0
1648609200000|2022-03-30 03:00:00|1644.65|1641.85|1645.85|1643.05|1646.09|1643.29|1644.65|1641.85|0
1648609500000|2022-03-30 03:05:00|1646.09|1643.29|1646.44|1643.64|1646.57|1643.77|1646.09|1643.29|0
1648609800000|2022-03-30 03:10:00|1646.57|1643.77|1645.85|1643.05|1646.57|1643.77|1645.37|1642.57|0
1648610100000|2022-03-30 03:15:00|1645.61|1642.81|1645.61|1642.81|1646.09|1643.29|1645.13|1642.33|0
1648610400000|2022-03-30 03:20:00|1645.85|1643.05|1646.09|1643.29|1646.09|1643.29|1645.61|1642.81|0
1648610700000|2022-03-30 03:25:00|1646.32|1643.52|1647.28|1644.48|1647.28|1644.48|1646.08|1643.28|0
1648611000000|2022-03-30 03:30:00|1646.8|1644|1646.56|1643.76|1647.76|1644.96|1646.32|1643.52|0
1648611300000|2022-03-30 03:35:00|1646.8|1644|1646.08|1643.28|1646.8|1644|1646.08|1643.28|0
1648611600000|2022-03-30 03:40:00|1646.32|1643.52|1647.04|1644.24|1647.16|1644.36|1646.08|1643.28|0
1648611900000|2022-03-30 03:45:00|1646.8|1644|1646.8|1644|1647.52|1644.72|1646.56|1643.76|0
1648612200000|2022-03-30 03:50:00|1646.91|1644.11|1647.71|1644.91|1647.83|1645.03|1646.56|1643.76|0
1648612500000|2022-03-30 03:55:00|1647.59|1644.79|1645.91|1643.11|1647.59|1644.79|1645.67|1642.87|0
1648612800000|2022-03-30 04:00:00|1646.15|1643.35|1647.35|1644.55|1647.83|1645.03|1646.15|1643.35|0
1648613100000|2022-03-30 04:05:00|1647.59|1644.79|1647.59|1644.79|1648.07|1645.27|1647.59|1644.79|0
1648613400000|2022-03-30 04:10:00|1647.7|1644.9|1647.83|1645.03|1648.07|1645.27|1647.35|1644.55|0
1648613700000|2022-03-30 04:15:00|1648.07|1645.27|1647.35|1644.55|1648.07|1645.27|1647.11|1644.31|0
1648614000000|2022-03-30 04:20:00|1647.46|1644.66|1647.34|1644.54|1647.82|1645.02|1646.87|1644.07|0
1648614300000|2022-03-30 04:25:00|1647.58|1644.78|1647.34|1644.54|1648.3|1645.5|1647.34|1644.54|0
1648614600000|2022-03-30 04:30:00|1647.46|1644.66|1645.66|1642.86|1647.58|1644.78|1645.66|1642.86|0
1648614900000|2022-03-30 04:35:00|1645.54|1642.74|1644.1|1641.3|1645.9|1643.1|1643.99|1641.19|0
1648615200000|2022-03-30 04:40:00|1644.23|1641.43|1641.59|1638.79|1644.23|1641.43|1641.35|1638.55|0
1648615500000|2022-03-30 04:45:00|1641.83|1639.03|1643.5|1640.7|1643.5|1640.7|1641.83|1639.03|0
1648615800000|2022-03-30 04:50:00|1643.74|1640.94|1643.74|1640.94|1644.46|1641.66|1643.02|1640.22|0
1648616100000|2022-03-30 04:55:00|1643.98|1641.18|1643.98|1641.18|1644.34|1641.54|1643.74|1640.94|0
1648616400000|2022-03-30 05:00:00|1644.22|1641.42|1645.18|1642.38|1646.38|1643.58|1643.74|1640.94|0
1648616700000|2022-03-30 05:05:00|1645.42|1642.62|1645.9|1643.1|1646.38|1643.58|1645.18|1642.38|0
1648617000000|2022-03-30 05:10:00|1646.01|1643.21|1643.98|1641.18|1646.01|1643.21|1643.61|1640.81|0
1648617300000|2022-03-30 05:15:00|1643.74|1640.94|1643.5|1640.7|1643.98|1641.18|1642.3|1639.5|0
1648617600000|2022-03-30 05:20:00|1643.26|1640.46|1643.5|1640.7|1643.98|1641.18|1642.78|1639.98|0
1648617900000|2022-03-30 05:25:00|1643.74|1640.94|1645.17|1642.37|1645.41|1642.61|1643.37|1640.57|0
1648618200000|2022-03-30 05:30:00|1645.29|1642.49|1645.89|1643.09|1645.89|1643.09|1644.69|1641.89|0
1648618500000|2022-03-30 05:35:00|1645.65|1642.85|1647.33|1644.53|1647.33|1644.53|1645.41|1642.61|0
1648618800000|2022-03-30 05:40:00|1647.57|1644.77|1648.05|1645.25|1648.53|1645.73|1647.44|1644.64|0
1648619100000|2022-03-30 05:45:00|1648.29|1645.49|1650.44|1647.64|1650.44|1647.64|1648.29|1645.49|0
1648619400000|2022-03-30 05:50:00|1650.92|1648.12|1651.16|1648.36|1651.4|1648.6|1649.36|1646.56|0
1648619700000|2022-03-30 05:55:00|1651.4|1648.6|1653.8|1651|1654.04|1651.24|1650.68|1647.88|0
1648620000000|2022-03-30 06:00:00|1654.04|1651.24|1651.75|1648.95|1654.04|1651.24|1649.72|1646.92|0
1648620300000|2022-03-30 06:05:00|1651.99|1649.19|1652.12|1649.32|1652.6|1649.8|1649.48|1646.68|0
1648620600000|2022-03-30 06:10:00|1651.88|1649.08|1651.4|1648.6|1652.84|1650.04|1650.92|1648.12|0
1648620900000|2022-03-30 06:15:00|1651.16|1648.36|1653.3|1650.5|1653.31|1650.51|1651.16|1648.36|0
1648621200000|2022-03-30 06:20:00|1653.18|1650.38|1650.54|1647.74|1653.18|1650.38|1649.71|1646.91|0
1648621500000|2022-03-30 06:25:00|1650.91|1648.11|1651.62|1648.82|1652.1|1649.3|1650.43|1647.63|0
1648621800000|2022-03-30 06:30:00|1651.86|1649.06|1649.94|1647.14|1651.86|1649.06|1649.46|1646.66|0
1648622100000|2022-03-30 06:35:00|1650.18|1647.38|1649.46|1646.66|1650.42|1647.62|1648.75|1645.95|0
1648622400000|2022-03-30 06:40:00|1649.34|1646.54|1648.02|1645.22|1649.58|1646.78|1648.02|1645.22|0
1648622700000|2022-03-30 06:45:00|1647.9|1645.1|1647.78|1644.98|1648.74|1645.94|1647.42|1644.62|0
1648623000000|2022-03-30 06:50:00|1647.54|1644.74|1649.58|1646.78|1649.7|1646.9|1646.82|1644.02|0
1648623300000|2022-03-30 06:55:00|1649.46|1646.66|1650.42|1647.62|1650.42|1647.62|1648.5|1645.7|0
1648623600000|2022-03-30 07:00:00|1650.18|1647.38|1646.22|1643.42|1650.42|1647.62|1644.43|1641.63|0
1648623900000|2022-03-30 07:05:00|1645.9|1643.5|1645.9|1643.5|1646.62|1644.22|1641.46|1639.06|0
1648624200000|2022-03-30 07:10:00|1645.66|1643.26|1643.98|1641.58|1647.34|1644.94|1643.98|1641.58|0
1648624500000|2022-03-30 07:15:00|1644.22|1641.82|1639.43|1637.03|1644.22|1641.82|1639.19|1636.79|0
1648624800000|2022-03-30 07:20:00|1639.55|1637.15|1640.97|1638.57|1642.41|1640.01|1637.77|1635.37|0
1648625100000|2022-03-30 07:25:00|1641.69|1639.29|1640.73|1638.33|1643.12|1640.72|1640.25|1637.85|0
1648625400000|2022-03-30 07:30:00|1640.97|1638.57|1643|1640.6|1643.12|1640.72|1640.49|1638.09|0
1648625700000|2022-03-30 07:35:00|1642.88|1640.48|1641.16|1638.76|1644.28|1641.88|1641.16|1638.76|0
1648626000000|2022-03-30 07:40:00|1641.4|1639|1643.92|1641.52|1644.04|1641.64|1640.92|1638.52|0
1648626300000|2022-03-30 07:45:00|1643.8|1641.4|1642.12|1639.72|1644.52|1642.12|1641.4|1639|0
1648626600000|2022-03-30 07:50:00|1641.88|1639.48|1640.92|1638.52|1642.72|1640.32|1640.92|1638.52|0
1648626900000|2022-03-30 07:55:00|1641.16|1638.76|1642.12|1639.72|1642.84|1640.44|1640.68|1638.28|0
1648627200000|2022-03-30 08:00:00|1641.88|1639.48|1637.32|1634.92|1642.23|1639.83|1635.41|1633.01|0
1648627500000|2022-03-30 08:05:00|1637.56|1635.16|1637.8|1635.4|1638.04|1635.64|1635.41|1633.01|0
1648627800000|2022-03-30 08:10:00|1637.2|1634.8|1633.3|1630.9|1637.56|1635.16|1632.78|1630.38|0
1648628100000|2022-03-30 08:15:00|1633.06|1630.66|1635.21|1632.81|1636.17|1633.77|1632.82|1630.42|0
1648628400000|2022-03-30 08:20:00|1635.45|1633.05|1634.85|1632.45|1636.65|1634.25|1634.85|1632.45|0
1648628700000|2022-03-30 08:25:00|1634.73|1632.33|1637.37|1634.97|1637.61|1635.21|1634.01|1631.61|0
1648629000000|2022-03-30 08:30:00|1637.48|1635.08|1637.13|1634.73|1637.72|1635.32|1636.65|1634.25|0
1648629300000|2022-03-30 08:35:00|1637|1634.6|1636.98|1634.58|1637.94|1635.54|1636.89|1634.49|0
1648629600000|2022-03-30 08:40:00|1636.5|1634.1|1635.06|1632.66|1636.98|1634.58|1634.1|1631.7|0
1648629900000|2022-03-30 08:45:00|1634.94|1632.54|1633.14|1630.74|1634.94|1632.54|1633.14|1630.74|0
1648630200000|2022-03-30 08:50:00|1632.9|1630.5|1634.1|1631.7|1635.06|1632.66|1632.67|1630.27|0
1648630500000|2022-03-30 08:55:00|1634.34|1631.94|1635.78|1633.38|1636.26|1633.86|1634.34|1631.94|0
1648630800000|2022-03-30 09:00:00|1636.02|1633.62|1638.17|1635.77|1638.17|1635.77|1635.78|1633.38|0
1648631100000|2022-03-30 09:05:00|1637.69|1635.29|1637.93|1635.53|1638.65|1636.25|1636.97|1634.57|0
1648631400000|2022-03-30 09:10:00|1638.05|1635.65|1638.04|1635.64|1638.17|1635.77|1636.97|1634.57|0
1648631700000|2022-03-30 09:15:00|1638.17|1635.77|1639.37|1636.97|1639.61|1637.21|1637.45|1635.05|0
1648632000000|2022-03-30 09:20:00|1639.48|1637.08|1640.8|1638.4|1641.16|1638.76|1639.37|1636.97|0
1648632300000|2022-03-30 09:25:00|1640.92|1638.52|1639.36|1636.96|1641.04|1638.64|1638.88|1636.48|0
1648632600000|2022-03-30 09:30:00|1639.12|1636.72|1639.6|1637.2|1640.56|1638.16|1639.12|1636.72|0
1648632900000|2022-03-30 09:35:00|1639.36|1636.96|1638.88|1636.48|1639.6|1637.2|1637.68|1635.28|0
1648633200000|2022-03-30 09:40:00|1639.12|1636.72|1640.32|1637.92|1640.56|1638.16|1638.88|1636.48|0
1648633500000|2022-03-30 09:45:00|1640.08|1637.68|1640.32|1637.92|1641.28|1638.88|1639.84|1637.44|0
1648633800000|2022-03-30 09:50:00|1640.08|1637.68|1639.36|1636.96|1641.27|1638.87|1639.12|1636.72|0
1648634100000|2022-03-30 09:55:00|1639.12|1636.72|1640.79|1638.39|1641.03|1638.63|1638.64|1636.24|0
1648634400000|2022-03-30 10:00:00|1640.91|1638.51|1638.64|1636.24|1640.91|1638.51|1634.2|1631.8|0
1648634700000|2022-03-30 10:05:00|1638.99|1636.59|1635.4|1633|1639.95|1637.55|1634.92|1632.52|0
1648635000000|2022-03-30 10:10:00|1635.28|1632.88|1635.63|1633.23|1636.48|1634.08|1634.56|1632.16|0
1648635300000|2022-03-30 10:15:00|1635.52|1633.12|1635.76|1633.36|1636|1633.6|1632.88|1630.48|0
1648635600000|2022-03-30 10:20:00|1635.52|1633.12|1636.72|1634.32|1636.83|1634.43|1635.04|1632.64|0
1648635900000|2022-03-30 10:25:00|1636.59|1634.19|1636.47|1634.07|1637.67|1635.27|1636|1633.6|0
1648636200000|2022-03-30 10:30:00|1636.35|1633.95|1636.83|1634.43|1637.19|1634.79|1636.11|1633.71|0
1648636500000|2022-03-30 10:35:00|1636.95|1634.55|1637.67|1635.27|1638.15|1635.75|1636.71|1634.31|0
1648636800000|2022-03-30 10:40:00|1637.19|1634.79|1638.02|1635.62|1638.87|1636.47|1636.95|1634.55|0
1648637100000|2022-03-30 10:45:00|1638.15|1635.75|1640.66|1638.26|1641.38|1638.98|1638.15|1635.75|0
1648637400000|2022-03-30 10:50:00|1640.54|1638.14|1641.38|1638.98|1641.98|1639.58|1640.3|1637.9|0
1648637700000|2022-03-30 10:55:00|1641.5|1639.1|1640.3|1637.9|1641.74|1639.34|1639.34|1636.94|0
1648638000000|2022-03-30 11:00:00|1640.54|1638.14|1642.57|1640.17|1643.9|1641.5|1640.3|1637.9|0
1648638300000|2022-03-30 11:05:00|1642.46|1640.06|1640.3|1637.9|1642.46|1640.06|1639.82|1637.42|0
1648638600000|2022-03-30 11:10:00|1640.17|1637.77|1640.89|1638.49|1641.5|1639.1|1639.82|1637.42|0
1648638900000|2022-03-30 11:15:00|1640.78|1638.38|1640.3|1637.9|1641.74|1639.34|1639.82|1637.42|0
1648639200000|2022-03-30 11:20:00|1640.06|1637.66|1641.97|1639.57|1642.93|1640.53|1639.82|1637.42|0
1648639500000|2022-03-30 11:25:00|1641.85|1639.45|1641.73|1639.33|1642.93|1640.53|1641.25|1638.85|0
1648639800000|2022-03-30 11:30:00|1641.85|1639.45|1643.89|1641.49|1643.89|1641.49|1641.25|1638.85|0
1648640100000|2022-03-30 11:35:00|1644|1641.6|1643.17|1640.77|1644.13|1641.73|1642.69|1640.29|0
1648640400000|2022-03-30 11:40:00|1643.28|1640.88|1641.97|1639.57|1643.28|1640.88|1641.6|1639.2|0
1648640700000|2022-03-30 11:45:00|1642.21|1639.81|1641.97|1639.57|1642.45|1640.05|1641.49|1639.09|0
1648641000000|2022-03-30 11:50:00|1641.84|1639.44|1642.93|1640.53|1643.4|1641|1641.84|1639.44|0
1648641300000|2022-03-30 11:55:00|1643.16|1640.76|1642.21|1639.81|1643.4|1641|1641.73|1639.33|0
1648641600000|2022-03-30 12:00:00|1641.97|1639.57|1641.48|1639.08|1641.97|1639.57|1639.57|1637.17|0
1648641900000|2022-03-30 12:05:00|1641.25|1638.85|1639.47|1637.07|1641.36|1638.96|1638.51|1636.11|0
1648642200000|2022-03-30 12:10:00|1639.71|1637.31|1633.11|1630.71|1640.42|1638.02|1632.87|1630.47|0
1648642500000|2022-03-30 12:15:00|1633.35|1630.95|1633.48|1631.08|1635.15|1632.75|1633|1630.6|0
1648642800000|2022-03-30 12:20:00|1633|1630.6|1630.84|1628.44|1633.96|1631.56|1630.48|1628.08|0
1648643100000|2022-03-30 12:25:00|1631.08|1628.68|1631.08|1628.68|1633.35|1630.95|1630.12|1627.72|0
1648643400000|2022-03-30 12:30:00|1631.67|1629.27|1634.43|1632.03|1635.39|1632.99|1631.56|1629.16|0
1648643700000|2022-03-30 12:35:00|1634.19|1631.79|1638.02|1635.62|1640.42|1638.02|1634.19|1631.79|0
1648644000000|2022-03-30 12:40:00|1638.26|1635.86|1637.3|1634.9|1639.22|1636.82|1637.3|1634.9|0
1648644300000|2022-03-30 12:45:00|1637.54|1635.14|1634.3|1631.9|1637.54|1635.14|1633.71|1631.31|0
1648644600000|2022-03-30 12:50:00|1634.43|1632.03|1635.98|1633.58|1636.34|1633.94|1633.95|1631.55|0
1648644900000|2022-03-30 12:55:00|1635.86|1633.46|1638.02|1635.62|1638.02|1635.62|1635.62|1633.22|0
1648645200000|2022-03-30 13:00:00|1638.14|1635.74|1635.5|1633.1|1638.14|1635.74|1635.15|1632.75|0
1648645500000|2022-03-30 13:05:00|1635.39|1632.99|1634.91|1632.51|1636.35|1633.95|1634.43|1632.03|0
1648645800000|2022-03-30 13:10:00|1635.15|1632.75|1638.02|1635.62|1638.02|1635.62|1633.82|1631.42|0
1648646100000|2022-03-30 13:15:00|1637.66|1635.26|1638.98|1636.58|1638.98|1636.58|1636.1|1633.7|0
1648646400000|2022-03-30 13:20:00|1638.74|1636.34|1640.18|1637.78|1641.85|1639.45|1638.74|1636.34|0
1648646700000|2022-03-30 13:25:00|1639.94|1637.54|1640.65|1638.25|1642.57|1640.17|1639.22|1636.82|0
1648647000000|2022-03-30 13:30:00|1642.57|1640.17|1643.23|1640.83|1645.69|1643.29|1641.61|1639.21|0
1648647300000|2022-03-30 13:35:00|1643.71|1641.31|1639.16|1636.76|1645.87|1643.47|1637.48|1635.08|0
1648647600000|2022-03-30 13:40:00|1638.92|1636.52|1639.88|1637.48|1642.51|1640.11|1637.72|1635.32|0
1648647900000|2022-03-30 13:45:00|1640.12|1637.72|1643.47|1641.07|1644.19|1641.79|1636.76|1634.36|0
1648648200000|2022-03-30 13:50:00|1643.95|1641.55|1643.47|1641.07|1645.39|1642.99|1641.55|1639.15|0
1648648500000|2022-03-30 13:55:00|1643.23|1640.83|1646.58|1644.18|1647.54|1645.14|1641.07|1638.67|0
1648648800000|2022-03-30 14:00:00|1647.3|1644.9|1646.55|1644.15|1649.46|1647.06|1644.67|1642.27|0
1648649100000|2022-03-30 14:05:00|1646.31|1643.91|1641.51|1639.11|1647.27|1644.87|1640.79|1638.39|0
1648649400000|2022-03-30 14:10:00|1641.86|1639.46|1646.42|1644.02|1647.02|1644.62|1641.27|1638.87|0
1648649700000|2022-03-30 14:15:00|1646.54|1644.14|1641.03|1638.63|1647.26|1644.86|1639.59|1637.19|0
1648650000000|2022-03-30 14:20:00|1640.9|1638.5|1641.11|1638.71|1642.71|1640.31|1640.07|1637.67|0
1648650300000|2022-03-30 14:25:00|1641.35|1638.95|1638.11|1635.71|1643.51|1641.11|1637.39|1634.99|0
1648650600000|2022-03-30 14:30:00|1637.98|1635.58|1637.87|1635.47|1638.94|1636.54|1634.99|1632.59|0
1648650900000|2022-03-30 14:35:00|1636.91|1634.51|1640.27|1637.87|1640.75|1638.35|1636.67|1634.27|0
1648651200000|2022-03-30 14:40:00|1640.51|1638.11|1639.07|1636.67|1640.75|1638.35|1638.11|1635.71|0
1648651500000|2022-03-30 14:45:00|1638.83|1636.43|1641.22|1638.82|1642.78|1640.38|1638.35|1635.95|0
1648651800000|2022-03-30 14:50:00|1641.46|1639.06|1638.58|1636.18|1643.62|1641.22|1638.34|1635.94|0
1648652100000|2022-03-30 14:55:00|1638.82|1636.42|1634.98|1632.58|1639.3|1636.9|1634.5|1632.1|0
1648652400000|2022-03-30 15:00:00|1634.74|1632.34|1634.98|1632.58|1636.9|1634.5|1633.78|1631.38|0
1648652700000|2022-03-30 15:05:00|1635.22|1632.82|1629.31|1626.91|1635.22|1632.82|1629.31|1626.91|0
1648653000000|2022-03-30 15:10:00|1629.07|1626.67|1629.07|1626.67|1629.79|1627.39|1624.03|1621.63|0
1648653300000|2022-03-30 15:15:00|1628.59|1626.19|1632.42|1630.02|1632.9|1630.5|1628.35|1625.95|0
1648653600000|2022-03-30 15:20:00|1632.18|1629.78|1630.98|1628.58|1633.14|1630.74|1630.02|1627.62|0
1648653900000|2022-03-30 15:25:00|1631.22|1628.82|1628.34|1625.94|1631.22|1628.82|1626.43|1624.03|0
1648654200000|2022-03-30 15:30:00|1629.06|1626.66|1631.46|1629.06|1631.7|1629.3|1627.39|1624.99|0
1648654500000|2022-03-30 15:35:00|1631.7|1629.3|1632.53|1630.13|1633.86|1631.46|1631.22|1628.82|0
1648654800000|2022-03-30 15:40:00|1632.9|1630.5|1632.29|1629.89|1633.38|1630.98|1630.74|1628.34|0
1648655100000|2022-03-30 15:45:00|1631.94|1629.54|1631.94|1629.54|1634.09|1631.69|1630.26|1627.86|0
1648655400000|2022-03-30 15:50:00|1632.18|1629.78|1630.98|1628.58|1632.41|1630.01|1630.02|1627.62|0
1648655700000|2022-03-30 15:55:00|1631.22|1628.82|1633.85|1631.45|1633.85|1631.45|1630.02|1627.62|0
1648656000000|2022-03-30 16:00:00|1633.13|1630.73|1635.77|1633.37|1637.93|1635.53|1633.13|1630.73|0
1648656300000|2022-03-30 16:05:00|1635.53|1633.13|1630.25|1627.85|1635.53|1633.13|1629.05|1626.65|0
1648656600000|2022-03-30 16:10:00|1630.49|1628.09|1630.85|1628.45|1631.45|1629.05|1628.33|1625.93|0
1648656900000|2022-03-30 16:15:00|1630.73|1628.33|1632.65|1630.25|1632.89|1630.49|1630.01|1627.61|0
1648657200000|2022-03-30 16:20:00|1633.13|1630.73|1631.45|1629.05|1633.61|1631.21|1630.49|1628.09|0
1648657500000|2022-03-30 16:25:00|1631.21|1628.81|1631.93|1629.53|1632.89|1630.49|1630.25|1627.85|0
1648657800000|2022-03-30 16:30:00|1632.17|1629.77|1633.12|1630.72|1633.12|1630.72|1630.73|1628.33|0
1648658100000|2022-03-30 16:35:00|1633.6|1631.2|1635.52|1633.12|1635.52|1633.12|1633.36|1630.96|0
1648658400000|2022-03-30 16:40:00|1636|1633.6|1637.44|1635.04|1637.92|1635.52|1634.56|1632.16|0
1648658700000|2022-03-30 16:45:00|1637.2|1634.8|1635.52|1633.12|1637.44|1635.04|1634.8|1632.4|0
1648659000000|2022-03-30 16:50:00|1635.28|1632.88|1635.52|1633.12|1635.76|1633.36|1634.32|1631.92|0
1648659300000|2022-03-30 16:55:00|1635.76|1633.36|1636|1633.6|1636.24|1633.84|1635.04|1632.64|0
1648659600000|2022-03-30 17:00:00|1636.24|1633.84|1633.6|1631.2|1636.24|1633.84|1633.12|1630.72|0
1648659900000|2022-03-30 17:05:00|1634.08|1631.68|1630.48|1628.08|1634.08|1631.68|1629.52|1627.12|0
1648660200000|2022-03-30 17:10:00|1630.59|1628.19|1632.99|1630.59|1632.99|1630.59|1629.28|1626.88|0
1648660500000|2022-03-30 17:15:00|1633.12|1630.72|1630.48|1628.08|1633.36|1630.96|1628.8|1626.4|0
1648660800000|2022-03-30 17:20:00|1630.24|1627.84|1628.32|1625.92|1630.24|1627.84|1626.88|1624.48|0
1648661100000|2022-03-30 17:25:00|1628.08|1625.68|1627.36|1624.96|1628.08|1625.68|1626.16|1623.76|0
1648661400000|2022-03-30 17:30:00|1626.88|1624.48|1626.64|1624.24|1629.04|1626.64|1626.16|1623.76|0
1648661700000|2022-03-30 17:35:00|1626.88|1624.48|1625.92|1623.52|1628.56|1626.16|1625.68|1623.28|0
1648662000000|2022-03-30 17:40:00|1625.68|1623.28|1625.44|1623.04|1626.64|1624.24|1624.24|1621.84|0
1648662300000|2022-03-30 17:45:00|1624.96|1622.56|1626.87|1624.47|1627.11|1624.71|1623.76|1621.36|0
1648662600000|2022-03-30 17:50:00|1627.11|1624.71|1627.23|1624.83|1628.07|1625.67|1625.92|1623.52|0
1648662900000|2022-03-30 17:55:00|1626.63|1624.23|1624|1621.6|1627.11|1624.71|1622.8|1620.4|0
1648663200000|2022-03-30 18:00:00|1623.52|1621.12|1628|1625.6|1629.68|1627.28|1623.28|1620.88|0
1648663500000|2022-03-30 18:05:00|1627.76|1625.36|1628.72|1626.32|1629.2|1626.8|1625.84|1623.44|0
1648663800000|2022-03-30 18:10:00|1628.96|1626.56|1628|1625.6|1629.2|1626.8|1627.04|1624.64|0
1648664100000|2022-03-30 18:15:00|1628.24|1625.84|1623.68|1621.28|1628.24|1625.84|1622.72|1620.32|0
1648664400000|2022-03-30 18:20:00|1623.92|1621.52|1623.68|1621.28|1624.16|1621.76|1622.24|1619.84|0
1648664700000|2022-03-30 18:25:00|1623.44|1621.04|1622.48|1620.08|1624.88|1622.48|1621.28|1618.88|0
1648665000000|2022-03-30 18:30:00|1622|1619.6|1624.03|1621.63|1625.35|1622.95|1621.52|1619.12|0
1648665300000|2022-03-30 18:35:00|1623.92|1621.52|1625.11|1622.71|1626.31|1623.91|1623.92|1621.52|0
1648665600000|2022-03-30 18:40:00|1624.87|1622.47|1620.08|1617.68|1625.11|1622.71|1619.12|1616.72|0
1648665900000|2022-03-30 18:45:00|1619.84|1617.44|1618.88|1616.48|1620.32|1617.92|1617.68|1615.28|0
1648666200000|2022-03-30 18:50:00|1618.64|1616.24|1617.92|1615.52|1620.08|1617.68|1616.96|1614.56|0
1648666500000|2022-03-30 18:55:00|1618.16|1615.76|1615.87|1613.47|1620.55|1618.15|1615.04|1612.64|0
1648666800000|2022-03-30 19:00:00|1615.52|1613.12|1614.32|1611.92|1616.72|1614.32|1614.08|1611.68|0
1648667100000|2022-03-30 19:05:00|1614.08|1611.68|1613.36|1610.96|1615.76|1613.36|1612.64|1610.24|0
1648667400000|2022-03-30 19:10:00|1612.88|1610.48|1614.36|1611.96|1614.84|1612.44|1610.61|1608.21|0
1648667700000|2022-03-30 19:15:00|1614.47|1612.07|1609.81|1607.41|1615.07|1612.67|1608.13|1605.73|0
1648668000000|2022-03-30 19:20:00|1609.57|1607.17|1604.06|1601.66|1609.57|1607.17|1602.87|1600.47|0
1648668300000|2022-03-30 19:25:00|1603.82|1601.42|1609.33|1606.93|1610.52|1608.12|1603.1|1600.7|0
1648668600000|2022-03-30 19:30:00|1609.56|1607.16|1612.2|1609.8|1614.11|1611.71|1607.65|1605.25|0
1648668900000|2022-03-30 19:35:00|1611.96|1609.56|1609.48|1607.08|1616.27|1613.87|1609.25|1606.85|0
1648669200000|2022-03-30 19:40:00|1609.72|1607.32|1609.96|1607.56|1613.08|1610.68|1606.13|1603.73|0
1648669500000|2022-03-30 19:45:00|1610.2|1607.8|1616.43|1614.03|1619.07|1616.67|1610.2|1607.8|0
1648669800000|2022-03-30 19:50:00|1615.71|1613.31|1609.24|1606.84|1615.71|1613.31|1608.04|1605.64|0
1648670100000|2022-03-30 19:55:00|1611.64|1609.24|1624.21|1621.81|1624.21|1621.81|1611.4|1609|0
1648670400000|2022-03-30 20:00:00|1625.65|1623.25|1627.57|1625.17|1627.57|1625.17|1623.49|1621.09|0
1648670700000|2022-03-30 20:05:00|1627.33|1624.93|1627.09|1624.69|1628.05|1625.65|1626.13|1623.73|0
1648671000000|2022-03-30 20:10:00|1626.85|1624.45|1627.53|1625.13|1628.01|1625.61|1626.33|1623.93|0
1648671300000|2022-03-30 20:15:00|1627.73|1624.93|1626.53|1623.73|1627.73|1624.93|1626.29|1623.49|0
1648671600000|2022-03-30 20:20:00|1627.01|1624.21|1627.49|1624.69|1627.73|1624.93|1627.01|1624.21|0
1648671900000|2022-03-30 20:25:00|1627.25|1624.45|1627.97|1625.17|1628.21|1625.41|1627.25|1624.45|0
1648672200000|2022-03-30 20:30:00|1627.96|1625.16|1628.2|1625.4|1628.68|1625.88|1627.96|1625.16|0
1648672500000|2022-03-30 20:35:00|1628.32|1625.52|1628.2|1625.4|1628.44|1625.64|1627.96|1625.16|0
1648672800000|2022-03-30 20:40:00|1628.32|1625.52|1629.88|1627.08|1629.88|1627.08|1628.32|1625.52|0
1648673100000|2022-03-30 20:45:00|1630.12|1627.32|1630.36|1627.56|1630.6|1627.8|1629.16|1626.36|0
1648673400000|2022-03-30 20:50:00|1630.47|1627.67|1629.64|1626.84|1630.47|1627.67|1629.4|1626.6|0
1648673700000|2022-03-30 20:55:00|1629.4|1626.6|1628.31|1625.51|1629.4|1626.6|1628.31|1625.51|0
1648674000000|2022-03-30 21:00:00|1628.52|1625.72|1628.29|1625.49|1628.75|1625.95|1628.12|1625.32|0
1648674300000|2022-03-30 21:05:00|1628.26|1625.46|1628.29|1625.49|1628.37|1625.57|1628.23|1625.43|0
1648674600000|2022-03-30 21:10:00|1628.22|1625.42|1628.12|1625.32|1628.33|1625.53|1628.12|1625.32|0
1648674900000|2022-03-30 21:15:00|1628.08|1625.28|1628.22|1625.42|1628.22|1625.42|1628.01|1625.21|0
1648675200000|2022-03-30 21:20:00|1628.12|1625.32|1628.33|1625.53|1628.7|1625.9|1628.12|1625.32|0
1648675500000|2022-03-30 21:25:00|1628.15|1625.35|1627.97|1625.17|1628.15|1625.35|1627.87|1625.07|0
1648675800000|2022-03-30 21:30:00|1628.01|1625.21|1627.84|1625.04|1628.01|1625.21|1627.8|1625|0
1648676100000|2022-03-30 21:35:00|1627.9|1625.1|1627.76|1624.96|1628.01|1625.21|1627.76|1624.96|0
1648676400000|2022-03-30 21:40:00|1627.94|1625.14|1628.04|1625.24|1628.07|1625.27|1627.9|1625.1|0
1648676700000|2022-03-30 21:45:00|1628.07|1625.27|1628.18|1625.38|1628.18|1625.38|1628.04|1625.24|0
1648677000000|2022-03-30 21:50:00|1628.32|1625.52|1627.9|1625.1|1628.36|1625.56|1627.69|1624.89|0
1648677300000|2022-03-30 21:55:00|1627.73|1624.93|1627.96|1625.16|1628.28|1625.48|1627.72|1624.92|0
1648677600000|2022-03-30 22:00:00|1628.11|1625.31|1627.22|1624.42|1628.42|1625.62|1626.75|1623.95|0
1648677900000|2022-03-30 22:05:00|1627.1|1624.3|1627.7|1624.9|1628.3|1625.5|1626.98|1624.18|0
1648678200000|2022-03-30 22:10:00|1627.94|1625.14|1627.94|1625.14|1627.94|1625.14|1626.98|1624.18|0
1648678500000|2022-03-30 22:15:00|1627.7|1624.9|1627.46|1624.66|1627.7|1624.9|1626.98|1624.18|0
1648678800000|2022-03-30 22:20:00|1627.82|1625.02|1628.66|1625.86|1628.66|1625.86|1627.46|1624.66|0
1648679100000|2022-03-30 22:25:00|1628.18|1625.38|1628.66|1625.86|1628.66|1625.86|1628.18|1625.38|0
1648679400000|2022-03-30 22:30:00|1628.53|1625.73|1627.7|1624.9|1628.53|1625.73|1627.46|1624.66|0
1648679700000|2022-03-30 22:35:00|1627.94|1625.14|1626.74|1623.94|1627.94|1625.14|1626.74|1623.94|0
1648680000000|2022-03-30 22:40:00|1626.98|1624.18|1627.94|1625.14|1628.66|1625.86|1626.98|1624.18|0
1648680300000|2022-03-30 22:45:00|1628.18|1625.38|1627.69|1624.89|1628.18|1625.38|1627.22|1624.42|0
1648680600000|2022-03-30 22:50:00|1627.45|1624.65|1627.45|1624.65|1627.69|1624.89|1627.21|1624.41|0
1648680900000|2022-03-30 22:55:00|1627.21|1624.41|1627.45|1624.65|1627.69|1624.89|1627.21|1624.41|0
1648681200000|2022-03-30 23:00:00|1627.69|1624.89|1627.45|1624.65|1628.17|1625.37|1627.45|1624.65|0
1648681500000|2022-03-30 23:05:00|1627.21|1624.41|1627.93|1625.13|1628.41|1625.61|1627.21|1624.41|0
1648681800000|2022-03-30 23:10:00|1627.69|1624.89|1627.45|1624.65|1628.17|1625.37|1627.21|1624.41|0
1648682100000|2022-03-30 23:15:00|1627.69|1624.89|1627.21|1624.41|1628.41|1625.61|1627.21|1624.41|0
1648682400000|2022-03-30 23:20:00|1627.45|1624.65|1627.21|1624.41|1627.69|1624.89|1627.21|1624.41|0
1648682700000|2022-03-30 23:25:00|1627.45|1624.65|1626.97|1624.17|1627.45|1624.65|1626.97|1624.17|0
1648683000000|2022-03-30 23:30:00|1626.73|1623.93|1625.77|1622.97|1626.73|1623.93|1625.77|1622.97|0
1648683300000|2022-03-30 23:35:00|1625.64|1622.84|1625.53|1622.73|1625.77|1622.97|1625.29|1622.49|0
1648683600000|2022-03-30 23:40:00|1625.77|1622.97|1625.76|1622.96|1626|1623.2|1625.29|1622.49|0
1648683900000|2022-03-30 23:45:00|1625.52|1622.72|1625.28|1622.48|1625.52|1622.72|1624.8|1622|0
1648684200000|2022-03-30 23:50:00|1625.52|1622.72|1625.76|1622.96|1626|1623.2|1625.04|1622.24|0
1648684500000|2022-03-30 23:55:00|1625.64|1622.84|1625.52|1622.72|1625.76|1622.96|1625.28|1622.48|0
1648684800000|2022-03-31 00:00:00|1625.76|1622.96|1625.04|1622.24|1626|1623.2|1625.04|1622.24|0
1648685100000|2022-03-31 00:05:00|1625.28|1622.48|1625.76|1622.96|1625.76|1622.96|1625.04|1622.24|0
1648685400000|2022-03-31 00:10:00|1625.52|1622.72|1630.55|1627.75|1632.47|1629.67|1625.04|1622.24|0
1648685700000|2022-03-31 00:15:00|1630.79|1627.99|1630.07|1627.27|1631.27|1628.47|1628.15|1625.35|0
1648686000000|2022-03-31 00:20:00|1630.19|1627.39|1629.83|1627.03|1631.99|1629.19|1629.59|1626.79|0
1648686300000|2022-03-31 00:25:00|1629.59|1626.79|1631.03|1628.23|1631.27|1628.47|1629.35|1626.55|0
1648686600000|2022-03-31 00:30:00|1630.79|1627.99|1633.67|1630.87|1635.11|1632.31|1630.79|1627.99|0
1648686900000|2022-03-31 00:35:00|1633.91|1631.11|1635.83|1633.03|1635.83|1633.03|1632.95|1630.15|0
1648687200000|2022-03-31 00:40:00|1636.07|1633.27|1638.7|1635.9|1640.15|1637.35|1635.59|1632.79|0
1648687500000|2022-03-31 00:45:00|1638.94|1636.14|1637.98|1635.18|1638.94|1636.14|1637.02|1634.22|0
1648687800000|2022-03-31 00:50:00|1637.74|1634.94|1638.7|1635.9|1639.18|1636.38|1637.62|1634.82|0
1648688100000|2022-03-31 00:55:00|1638.58|1635.78|1638.67|1635.87|1639.18|1636.38|1637.95|1635.15|0
1648688400000|2022-03-31 01:00:00|1638.55|1635.75|1638.19|1635.39|1639.39|1636.59|1638.19|1635.39|0
1648688700000|2022-03-31 01:05:00|1638.43|1635.63|1636.99|1634.19|1638.43|1635.63|1636.51|1633.71|0
1648689000000|2022-03-31 01:10:00|1637.1|1634.3|1636.75|1633.95|1637.23|1634.43|1635.79|1632.99|0
1648689300000|2022-03-31 01:15:00|1636.99|1634.19|1636.75|1633.95|1637.23|1634.43|1636.27|1633.47|0
1648689600000|2022-03-31 01:20:00|1636.51|1633.71|1636.03|1633.23|1636.99|1634.19|1636.03|1633.23|0
1648689900000|2022-03-31 01:25:00|1636.27|1633.47|1637.22|1634.42|1637.47|1634.67|1636.03|1633.23|0
1648690200000|2022-03-31 01:30:00|1636.98|1634.18|1638.18|1635.38|1638.42|1635.62|1636.26|1633.46|0
1648690500000|2022-03-31 01:35:00|1638.42|1635.62|1636.26|1633.46|1638.42|1635.62|1636.02|1633.22|0
1648690800000|2022-03-31 01:40:00|1636.02|1633.22|1636.02|1633.22|1636.74|1633.94|1635.54|1632.74|0
1648691100000|2022-03-31 01:45:00|1636.26|1633.46|1636.14|1633.34|1636.98|1634.18|1635.54|1632.74|0
1648691400000|2022-03-31 01:50:00|1636.26|1633.46|1636.26|1633.46|1637.22|1634.42|1636.02|1633.22|0
1648691700000|2022-03-31 01:55:00|1636.02|1633.22|1636.26|1633.46|1636.26|1633.46|1635.78|1632.98|0
1648692000000|2022-03-31 02:00:00|1636.02|1633.22|1634.58|1631.78|1636.26|1633.46|1634.34|1631.54|0
1648692300000|2022-03-31 02:05:00|1634.93|1632.13|1635.3|1632.5|1635.78|1632.98|1634.34|1631.54|0
1648692600000|2022-03-31 02:10:00|1635.54|1632.74|1636.01|1633.21|1636.02|1633.22|1635.06|1632.26|0
1648692900000|2022-03-31 02:15:00|1636.25|1633.45|1636.01|1633.21|1636.25|1633.45|1635.77|1632.97|0
1648693200000|2022-03-31 02:20:00|1636.25|1633.45|1635.77|1632.97|1636.49|1633.69|1635.77|1632.97|0
1648693500000|2022-03-31 02:25:00|1636.01|1633.21|1635.77|1632.97|1636.25|1633.45|1635.29|1632.49|0
1648693800000|2022-03-31 02:30:00|1636.01|1633.21|1636.49|1633.69|1636.49|1633.69|1635.53|1632.73|0
1648694100000|2022-03-31 02:35:00|1636.73|1633.93|1637.69|1634.89|1638.17|1635.37|1636.73|1633.93|0
1648694400000|2022-03-31 02:40:00|1637.81|1635.01|1636.73|1633.93|1637.93|1635.13|1636.25|1633.45|0
1648694700000|2022-03-31 02:45:00|1636.25|1633.45|1636.49|1633.69|1636.73|1633.93|1636.01|1633.21|0
1648695000000|2022-03-31 02:50:00|1636.6|1633.8|1636.25|1633.45|1636.6|1633.8|1635.88|1633.08|0
1648695300000|2022-03-31 02:55:00|1636.12|1633.32|1636.01|1633.21|1636.73|1633.93|1635.77|1632.97|0
1648695600000|2022-03-31 03:00:00|1636.49|1633.69|1636.24|1633.44|1636.49|1633.69|1635.76|1632.96|0
1648695900000|2022-03-31 03:05:00|1636.12|1633.32|1635.28|1632.48|1636.48|1633.68|1635.28|1632.48|0
1648696200000|2022-03-31 03:10:00|1634.8|1632|1634.56|1631.76|1635.04|1632.24|1633.6|1630.8|0
1648696500000|2022-03-31 03:15:00|1634.8|1632|1634.8|1632|1635.28|1632.48|1634.56|1631.76|0
1648696800000|2022-03-31 03:20:00|1634.56|1631.76|1635.04|1632.24|1635.28|1632.48|1634.32|1631.52|0
1648697100000|2022-03-31 03:25:00|1635.28|1632.48|1635.52|1632.72|1635.52|1632.72|1635.04|1632.24|0
1648697400000|2022-03-31 03:30:00|1635.28|1632.48|1633.6|1630.8|1635.28|1632.48|1633.6|1630.8|0
1648697700000|2022-03-31 03:35:00|1633.36|1630.56|1632.88|1630.08|1633.6|1630.8|1631.68|1628.88|0
1648698000000|2022-03-31 03:40:00|1632.64|1629.84|1632.51|1629.71|1632.64|1629.84|1631.92|1629.12|0
1648698300000|2022-03-31 03:45:00|1632.64|1629.84|1632.39|1629.59|1632.88|1630.08|1632.39|1629.59|0
1648698600000|2022-03-31 03:50:00|1632.63|1629.83|1632.39|1629.59|1632.63|1629.83|1632.27|1629.47|0
1648698900000|2022-03-31 03:55:00|1632.63|1629.83|1631.91|1629.11|1632.87|1630.07|1631.67|1628.87|0
1648699200000|2022-03-31 04:00:00|1632.15|1629.35|1633.18|1630.38|1633.66|1630.86|1631.91|1629.11|0
1648699500000|2022-03-31 04:05:00|1633.29|1630.49|1632.93|1630.13|1633.66|1630.86|1632.93|1630.13|0
1648699800000|2022-03-31 04:10:00|1633.05|1630.25|1632.69|1629.89|1633.17|1630.37|1632.69|1629.89|0
1648700100000|2022-03-31 04:15:00|1632.57|1629.77|1633.41|1630.61|1633.41|1630.61|1632.45|1629.65|0
1648700400000|2022-03-31 04:20:00|1633.17|1630.37|1632.93|1630.13|1633.89|1631.09|1632.69|1629.89|0
1648700700000|2022-03-31 04:25:00|1632.69|1629.89|1631.73|1628.93|1632.81|1630.01|1631.73|1628.93|0
1648701000000|2022-03-31 04:30:00|1631.61|1628.81|1632.69|1629.89|1633.41|1630.61|1631.61|1628.81|0
1648701300000|2022-03-31 04:35:00|1632.45|1629.65|1632.93|1630.13|1633.17|1630.37|1632.45|1629.65|0
1648701600000|2022-03-31 04:40:00|1632.8|1630|1633.17|1630.37|1633.41|1630.61|1632.8|1630|0
1648701900000|2022-03-31 04:45:00|1632.93|1630.13|1633.17|1630.37|1633.89|1631.09|1632.93|1630.13|0
1648702200000|2022-03-31 04:50:00|1633.41|1630.61|1632.92|1630.12|1633.41|1630.61|1632.92|1630.12|0
1648702500000|2022-03-31 04:55:00|1633.04|1630.24|1633.16|1630.36|1633.4|1630.6|1632.8|1630|0
1648702800000|2022-03-31 05:00:00|1633.4|1630.6|1632.2|1629.4|1633.64|1630.84|1631.72|1628.92|0
1648703100000|2022-03-31 05:05:00|1631.96|1629.16|1630.52|1627.72|1632.68|1629.88|1630.04|1627.24|0
1648703400000|2022-03-31 05:10:00|1630.64|1627.84|1631.48|1628.68|1632.92|1630.12|1630.64|1627.84|0
1648703700000|2022-03-31 05:15:00|1631.72|1628.92|1630.76|1627.96|1631.96|1629.16|1630.28|1627.48|0
1648704000000|2022-03-31 05:20:00|1631|1628.2|1631.24|1628.44|1631.72|1628.92|1630.76|1627.96|0
1648704300000|2022-03-31 05:25:00|1631|1628.2|1630.28|1627.48|1631.11|1628.31|1629.8|1627|0
1648704600000|2022-03-31 05:30:00|1630.52|1627.72|1629.56|1626.76|1631|1628.2|1629.32|1626.52|0
1648704900000|2022-03-31 05:35:00|1629.8|1627|1628.6|1625.8|1630.76|1627.96|1628.6|1625.8|0
1648705200000|2022-03-31 05:40:00|1628.84|1626.04|1629.08|1626.28|1629.56|1626.76|1628.12|1625.32|0
1648705500000|2022-03-31 05:45:00|1628.84|1626.04|1628.84|1626.04|1629.8|1627|1628.6|1625.8|0
1648705800000|2022-03-31 05:50:00|1629.08|1626.28|1630.75|1627.95|1631.95|1629.15|1628.84|1626.04|0
1648706100000|2022-03-31 05:55:00|1630.87|1628.07|1631.71|1628.91|1632.07|1629.27|1630.75|1627.95|0
1648706400000|2022-03-31 06:00:00|1631.23|1628.43|1629.07|1626.27|1633.39|1630.59|1628.83|1626.03|0
1648706700000|2022-03-31 06:05:00|1629.31|1626.51|1630.75|1627.95|1630.99|1628.19|1628.83|1626.03|0
1648707000000|2022-03-31 06:10:00|1630.99|1628.19|1630.35|1627.55|1631.23|1628.43|1629.07|1626.27|0
1648707300000|2022-03-31 06:15:00|1630.22|1627.42|1630.17|1627.37|1630.35|1627.55|1628.12|1625.32|0
1648707600000|2022-03-31 06:20:00|1629.93|1627.13|1631.85|1629.05|1631.85|1629.05|1629.69|1626.89|0
1648707900000|2022-03-31 06:25:00|1631.72|1628.92|1631.48|1628.68|1631.85|1629.05|1630.29|1627.49|0
1648708200000|2022-03-31 06:30:00|1631.37|1628.57|1629.45|1626.65|1631.85|1629.05|1629.45|1626.65|0
1648708500000|2022-03-31 06:35:00|1629.93|1627.13|1629.21|1626.41|1630.28|1627.48|1628.25|1625.45|0
1648708800000|2022-03-31 06:40:00|1628.97|1626.17|1630.41|1627.61|1631|1628.2|1628.97|1626.17|0
1648709100000|2022-03-31 06:45:00|1630.65|1627.85|1630.88|1628.08|1631.6|1628.8|1630.04|1627.24|0
1648709400000|2022-03-31 06:50:00|1630.65|1627.85|1632.32|1629.52|1632.8|1630|1630.28|1627.48|0
1648709700000|2022-03-31 06:55:00|1631.84|1629.04|1632.91|1630.11|1633.04|1630.24|1631.24|1628.44|0
1648710000000|2022-03-31 07:00:00|1633.28|1630.48|1634.95|1632.15|1636.39|1633.59|1633.28|1630.48|0
1648710300000|2022-03-31 07:05:00|1634.75|1632.35|1632.12|1629.72|1634.99|1632.59|1631.88|1629.48|0
1648710600000|2022-03-31 07:10:00|1632.23|1629.83|1635.71|1633.31|1638.1|1635.7|1632.12|1629.72|0
1648710900000|2022-03-31 07:15:00|1635.95|1633.55|1638.25|1635.85|1639.69|1637.29|1635.95|1633.55|0
1648711200000|2022-03-31 07:20:00|1638.01|1635.61|1638.12|1635.72|1639.21|1636.81|1637.05|1634.65|0
1648711500000|2022-03-31 07:25:00|1638.01|1635.61|1636.57|1634.17|1639.21|1636.81|1636.44|1634.04|0
1648711800000|2022-03-31 07:30:00|1636.33|1633.93|1637.77|1635.37|1639.44|1637.04|1635.37|1632.97|0
1648712100000|2022-03-31 07:35:00|1637.53|1635.13|1638.72|1636.32|1639.44|1637.04|1637.53|1635.13|0
1648712400000|2022-03-31 07:40:00|1638.84|1636.44|1636.44|1634.04|1638.96|1636.56|1635.85|1633.45|0
1648712700000|2022-03-31 07:45:00|1636.33|1633.93|1635.85|1633.45|1636.57|1634.17|1634.89|1632.49|0
1648713000000|2022-03-31 07:50:00|1635.61|1633.21|1634.41|1632.01|1635.85|1633.45|1634.41|1632.01|0
1648713300000|2022-03-31 07:55:00|1634.65|1632.25|1634.21|1631.81|1635.48|1633.08|1633.08|1630.68|0
1648713600000|2022-03-31 08:00:00|1633.97|1631.57|1632.78|1630.38|1633.97|1631.57|1631.58|1629.18|0
1648713900000|2022-03-31 08:05:00|1632.89|1630.49|1630.86|1628.46|1633.73|1631.33|1629.9|1627.5|0
1648714200000|2022-03-31 08:10:00|1630.97|1628.57|1630.14|1627.74|1631.1|1628.7|1629.66|1627.26|0
1648714500000|2022-03-31 08:15:00|1629.9|1627.5|1630.62|1628.22|1631.1|1628.7|1628.22|1625.82|0
1648714800000|2022-03-31 08:20:00|1630.38|1627.98|1629.47|1627.07|1631.57|1629.17|1629.47|1627.07|0
1648715100000|2022-03-31 08:25:00|1629.23|1626.83|1630.66|1628.26|1630.66|1628.26|1628.99|1626.59|0
1648715400000|2022-03-31 08:30:00|1630.54|1628.14|1629.94|1627.54|1630.66|1628.26|1628.75|1626.35|0
1648715700000|2022-03-31 08:35:00|1629.82|1627.42|1628.27|1625.87|1630.42|1628.02|1628.03|1625.63|0
1648716000000|2022-03-31 08:40:00|1628.03|1625.63|1628.74|1626.34|1628.98|1626.58|1628.02|1625.62|0
1648716300000|2022-03-31 08:45:00|1628.5|1626.1|1628.5|1626.1|1628.74|1626.34|1628.02|1625.62|0
1648716600000|2022-03-31 08:50:00|1628.74|1626.34|1630.42|1628.02|1630.66|1628.26|1628.26|1625.86|0
1648716900000|2022-03-31 08:55:00|1630.66|1628.26|1631.13|1628.73|1632.57|1630.17|1630.42|1628.02|0
1648717200000|2022-03-31 09:00:00|1630.66|1628.26|1628.85|1626.45|1631.73|1629.33|1628.74|1626.34|0
1648717500000|2022-03-31 09:05:00|1628.98|1626.58|1628.5|1626.1|1629.46|1627.06|1628.02|1625.62|0
1648717800000|2022-03-31 09:10:00|1628.74|1626.34|1628.98|1626.58|1629.09|1626.69|1628.26|1625.86|0
1648718100000|2022-03-31 09:15:00|1628.74|1626.34|1631.37|1628.97|1631.37|1628.97|1628.74|1626.34|0
1648718400000|2022-03-31 09:20:00|1631.13|1628.73|1631|1628.6|1631.37|1628.97|1630.41|1628.01|0
1648718700000|2022-03-31 09:25:00|1631.13|1628.73|1630.41|1628.01|1631.13|1628.73|1629.45|1627.05|0
1648719000000|2022-03-31 09:30:00|1630.28|1627.88|1630.41|1628.01|1630.65|1628.25|1629.45|1627.05|0
1648719300000|2022-03-31 09:35:00|1630.17|1627.77|1629.69|1627.29|1630.52|1628.12|1629.21|1626.81|0
1648719600000|2022-03-31 09:40:00|1629.45|1627.05|1631.36|1628.96|1631.84|1629.44|1629.45|1627.05|0
1648719900000|2022-03-31 09:45:00|1631.48|1629.08|1630.16|1627.76|1631.6|1629.2|1629.93|1627.53|0
1648720200000|2022-03-31 09:50:00|1630.64|1628.24|1629.68|1627.28|1630.64|1628.24|1629.21|1626.81|0
1648720500000|2022-03-31 09:55:00|1630.16|1627.76|1629.2|1626.8|1630.88|1628.48|1629.2|1626.8|0
1648720800000|2022-03-31 10:00:00|1629.44|1627.04|1629.2|1626.8|1630.4|1628|1628.25|1625.85|0
1648721100000|2022-03-31 10:05:00|1628.96|1626.56|1629.44|1627.04|1630.16|1627.76|1628.72|1626.32|0
1648721400000|2022-03-31 10:10:00|1629.56|1627.16|1628.36|1625.96|1629.68|1627.28|1628.24|1625.84|0
1648721700000|2022-03-31 10:15:00|1628.72|1626.32|1627.28|1624.88|1630.16|1627.76|1627.28|1624.88|0
1648722000000|2022-03-31 10:20:00|1627.05|1624.65|1628.96|1626.56|1629.2|1626.8|1626.09|1623.69|0
1648722300000|2022-03-31 10:25:00|1629.2|1626.8|1629.33|1626.93|1629.81|1627.41|1628.14|1625.74|0
1648722600000|2022-03-31 10:30:00|1629.57|1627.17|1628.25|1625.85|1629.69|1627.29|1628.14|1625.74|0
1648722900000|2022-03-31 10:35:00|1628.37|1625.97|1627.53|1625.13|1631.01|1628.61|1626.7|1624.3|0
1648723200000|2022-03-31 10:40:00|1627.42|1625.02|1628.61|1626.21|1629.57|1627.17|1626.81|1624.41|0
1648723500000|2022-03-31 10:45:00|1628.85|1626.45|1627.89|1625.49|1629.57|1627.17|1627.65|1625.25|0
1648723800000|2022-03-31 10:50:00|1627.65|1625.25|1628.37|1625.97|1628.49|1626.09|1627.65|1625.25|0
1648724100000|2022-03-31 10:55:00|1628.13|1625.73|1625.49|1623.09|1628.13|1625.73|1625.49|1623.09|0
1648724400000|2022-03-31 11:00:00|1625.73|1623.33|1626.21|1623.81|1626.93|1624.53|1625.49|1623.09|0
1648724700000|2022-03-31 11:05:00|1626.45|1624.05|1625.49|1623.09|1626.45|1624.05|1624.06|1621.66|0
1648725000000|2022-03-31 11:10:00|1625.25|1622.85|1622.62|1620.22|1625.25|1622.85|1622.38|1619.98|0
1648725300000|2022-03-31 11:15:00|1622.86|1620.46|1622.19|1619.79|1623.67|1621.27|1621.95|1619.55|0
1648725600000|2022-03-31 11:20:00|1621.95|1619.55|1620.99|1618.59|1622.67|1620.27|1620.75|1618.35|0
1648725900000|2022-03-31 11:25:00|1620.75|1618.35|1618.84|1616.44|1621.23|1618.83|1618.6|1616.2|0
1648726200000|2022-03-31 11:30:00|1619.32|1616.92|1620.03|1617.63|1620.99|1618.59|1618.6|1616.2|0
1648726500000|2022-03-31 11:35:00|1619.55|1617.15|1621.71|1619.31|1622.3|1619.9|1619.55|1617.15|0
1648726800000|2022-03-31 11:40:00|1621.95|1619.55|1623.62|1621.22|1623.86|1621.46|1620.87|1618.47|0
1648727100000|2022-03-31 11:45:00|1623.98|1621.58|1625.17|1622.77|1625.3|1622.9|1623.62|1621.22|0
1648727400000|2022-03-31 11:50:00|1625.06|1622.66|1623.62|1621.22|1625.06|1622.66|1623.62|1621.22|0
1648727700000|2022-03-31 11:55:00|1623.86|1621.46|1625.53|1623.13|1626.25|1623.85|1623.62|1621.22|0
1648728000000|2022-03-31 12:00:00|1625.41|1623.01|1625.29|1622.89|1626.25|1623.85|1624.58|1622.18|0
1648728300000|2022-03-31 12:05:00|1625.53|1623.13|1626.73|1624.33|1627.69|1625.29|1625.17|1622.77|0
1648728600000|2022-03-31 12:10:00|1626.97|1624.57|1626.49|1624.09|1626.97|1624.57|1626.25|1623.85|0
1648728900000|2022-03-31 12:15:00|1626.73|1624.33|1625.29|1622.89|1626.73|1624.33|1625.05|1622.65|0
1648729200000|2022-03-31 12:20:00|1625.53|1623.13|1625.77|1623.37|1626.01|1623.61|1624.33|1621.93|0
1648729500000|2022-03-31 12:25:00|1626.01|1623.61|1626.25|1623.85|1626.73|1624.33|1625.53|1623.13|0
1648729800000|2022-03-31 12:30:00|1625.53|1623.13|1625.05|1622.65|1630.08|1627.68|1624.57|1622.17|0
1648730100000|2022-03-31 12:35:00|1625.53|1623.13|1623.72|1621.32|1626.01|1623.61|1622.17|1619.77|0
1648730400000|2022-03-31 12:40:00|1623.85|1621.45|1623.37|1620.97|1623.85|1621.45|1622.65|1620.25|0
1648730700000|2022-03-31 12:45:00|1623.61|1621.21|1622.89|1620.49|1623.61|1621.21|1621.69|1619.29|0
1648731000000|2022-03-31 12:50:00|1622.65|1620.25|1622.41|1620.01|1623.61|1621.21|1622.17|1619.77|0
1648731300000|2022-03-31 12:55:00|1622.05|1619.65|1624.56|1622.16|1625.52|1623.12|1622.05|1619.65|0
1648731600000|2022-03-31 13:00:00|1624.8|1622.4|1626|1623.6|1626.24|1623.84|1623.61|1621.21|0
1648731900000|2022-03-31 13:05:00|1625.76|1623.36|1624.08|1621.68|1627.44|1625.04|1623.84|1621.44|0
1648732200000|2022-03-31 13:10:00|1624.32|1621.92|1622.17|1619.77|1624.44|1622.04|1619.05|1616.65|0
1648732500000|2022-03-31 13:15:00|1622.64|1620.24|1620.73|1618.33|1623.12|1620.72|1618.57|1616.17|0
1648732800000|2022-03-31 13:20:00|1620.25|1617.85|1622.16|1619.76|1622.16|1619.76|1619.05|1616.65|0
1648733100000|2022-03-31 13:25:00|1622.4|1620|1617.14|1614.74|1622.64|1620.24|1617.14|1614.74|0
1648733400000|2022-03-31 13:30:00|1618.57|1616.17|1616.18|1613.78|1619.29|1616.89|1615.7|1613.3|0
1648733700000|2022-03-31 13:35:00|1615.46|1613.06|1615.7|1613.3|1615.7|1613.3|1609.96|1607.56|0
1648734000000|2022-03-31 13:40:00|1614.26|1611.86|1612.94|1610.54|1616.41|1614.01|1611.63|1609.23|0
1648734300000|2022-03-31 13:45:00|1613.06|1610.66|1614.62|1612.22|1615.81|1613.41|1609.79|1607.39|0
1648734600000|2022-03-31 13:50:00|1614.01|1611.61|1613.66|1611.26|1618.44|1616.04|1611.03|1608.63|0
1648734900000|2022-03-31 13:55:00|1613.42|1611.02|1616.29|1613.89|1617.72|1615.32|1611.5|1609.1|0
1648735200000|2022-03-31 14:00:00|1616.4|1614|1605.52|1603.12|1616.4|1614|1604.09|1601.69|0
1648735500000|2022-03-31 14:05:00|1606|1603.6|1606.96|1604.56|1610.06|1607.66|1605.76|1603.36|0
1648735800000|2022-03-31 14:10:00|1607.43|1605.03|1609.82|1607.42|1610.3|1607.9|1604.8|1602.4|0
1648736100000|2022-03-31 14:15:00|1610.06|1607.66|1609.82|1607.42|1612.22|1609.82|1607.19|1604.79|0
1648736400000|2022-03-31 14:20:00|1609.46|1607.06|1606.23|1603.83|1611.74|1609.34|1605.52|1603.12|0
1648736700000|2022-03-31 14:25:00|1605.99|1603.59|1609.34|1606.94|1610.41|1608.01|1603.84|1601.44|0
1648737000000|2022-03-31 14:30:00|1609.58|1607.18|1615.32|1612.92|1616.04|1613.64|1608.15|1605.75|0
1648737300000|2022-03-31 14:35:00|1615.8|1613.4|1613.11|1610.71|1617.72|1615.32|1612.64|1610.24|0
1648737600000|2022-03-31 14:40:00|1612.99|1610.59|1614.79|1612.39|1615.51|1613.11|1610.96|1608.56|0
1648737900000|2022-03-31 14:45:00|1614.31|1611.91|1620.53|1618.13|1621.97|1619.57|1613.83|1611.43|0
1648738200000|2022-03-31 14:50:00|1620.29|1617.89|1616.94|1614.54|1621.01|1618.61|1616.46|1614.06|0
1648738500000|2022-03-31 14:55:00|1617.42|1615.02|1622.17|1619.77|1624.32|1621.92|1617.42|1615.02|0
1648738800000|2022-03-31 15:00:00|1621.69|1619.29|1619.29|1616.89|1622.88|1620.48|1616.42|1614.02|0
1648739100000|2022-03-31 15:05:00|1619.05|1616.65|1618.57|1616.17|1620.73|1618.33|1615.94|1613.54|0
1648739400000|2022-03-31 15:10:00|1618.21|1615.81|1617.85|1615.45|1620.01|1617.61|1615.94|1613.54|0
1648739700000|2022-03-31 15:15:00|1618.57|1616.17|1616.41|1614.01|1618.81|1616.41|1614.98|1612.58|0
1648740000000|2022-03-31 15:20:00|1616.17|1613.77|1616.17|1613.77|1619.05|1616.65|1614.98|1612.58|0
1648740300000|2022-03-31 15:25:00|1615.93|1613.53|1614.26|1611.86|1615.93|1613.53|1613.06|1610.66|0
1648740600000|2022-03-31 15:30:00|1613.54|1611.14|1611.74|1609.34|1614.5|1612.1|1610.9|1608.5|0
1648740900000|2022-03-31 15:35:00|1611.86|1609.46|1613.06|1610.66|1614.97|1612.57|1610.42|1608.02|0
1648741200000|2022-03-31 15:40:00|1613.54|1611.14|1615.93|1613.53|1618.8|1616.4|1613.3|1610.9|0
1648741500000|2022-03-31 15:45:00|1615.69|1613.29|1614.49|1612.09|1615.69|1613.29|1613.53|1611.13|0
1648741800000|2022-03-31 15:50:00|1614.25|1611.85|1613.29|1610.89|1615.32|1612.92|1612.1|1609.7|0
1648742100000|2022-03-31 15:55:00|1613.53|1611.13|1616.4|1614|1616.4|1614|1613.05|1610.65|0
1648742400000|2022-03-31 16:00:00|1616.16|1613.76|1612.57|1610.17|1618.08|1615.68|1612.33|1609.93|0
1648742700000|2022-03-31 16:05:00|1612.33|1609.93|1613.05|1610.65|1614.01|1611.61|1611.61|1609.21|0
1648743000000|2022-03-31 16:10:00|1612.81|1610.41|1609.94|1607.54|1613.05|1610.65|1609.94|1607.54|0
1648743300000|2022-03-31 16:15:00|1609.7|1607.3|1610.65|1608.25|1612.33|1609.93|1609.22|1606.82|0
1648743600000|2022-03-31 16:20:00|1610.17|1607.77|1606.82|1604.42|1610.17|1607.77|1606.82|1604.42|0
1648743900000|2022-03-31 16:25:00|1606.58|1604.18|1607.06|1604.66|1607.3|1604.9|1604.91|1602.51|0
1648744200000|2022-03-31 16:30:00|1607.42|1605.02|1604.67|1602.27|1608.98|1606.58|1604.43|1602.03|0
1648744500000|2022-03-31 16:35:00|1604.91|1602.51|1607.3|1604.9|1608.26|1605.86|1604.19|1601.79|0
1648744800000|2022-03-31 16:40:00|1607.06|1604.66|1609.21|1606.81|1609.69|1607.29|1606.82|1604.42|0
1648745100000|2022-03-31 16:45:00|1609.69|1607.29|1608.73|1606.33|1610.41|1608.01|1607.06|1604.66|0
1648745400000|2022-03-31 16:50:00|1608.97|1606.57|1605.86|1603.46|1608.97|1606.57|1605.14|1602.74|0
1648745700000|2022-03-31 16:55:00|1605.62|1603.22|1604.18|1601.78|1606.82|1604.42|1603.71|1601.31|0
1648746000000|2022-03-31 17:00:00|1604.42|1602.02|1605.25|1602.85|1606.81|1604.41|1603.47|1601.07|0
1648746300000|2022-03-31 17:05:00|1605.14|1602.74|1603.46|1601.06|1606.57|1604.17|1603.22|1600.82|0
1648746600000|2022-03-31 17:10:00|1603.58|1601.18|1602.27|1599.87|1604.66|1602.26|1601.55|1599.15|0
1648746900000|2022-03-31 17:15:00|1602.03|1599.63|1605.38|1602.98|1605.61|1603.21|1600.59|1598.19|0
1648747200000|2022-03-31 17:20:00|1604.66|1602.26|1602.98|1600.58|1604.66|1602.26|1602.03|1599.63|0
1648747500000|2022-03-31 17:25:00|1602.5|1600.1|1607.05|1604.65|1607.53|1605.13|1602.02|1599.62|0
1648747800000|2022-03-31 17:30:00|1606.81|1604.41|1606.81|1604.41|1608.72|1606.32|1605.61|1603.21|0
1648748100000|2022-03-31 17:35:00|1606.33|1603.93|1604.89|1602.49|1606.33|1603.93|1603.94|1601.54|0
1648748400000|2022-03-31 17:40:00|1605.13|1602.73|1606.81|1604.41|1607.76|1605.36|1604.65|1602.25|0
1648748700000|2022-03-31 17:45:00|1606.8|1604.4|1608|1605.6|1608.24|1605.84|1606.09|1603.69|0
1648749000000|2022-03-31 17:50:00|1608.48|1606.08|1609.67|1607.27|1612.07|1609.67|1608.48|1606.08|0
1648749300000|2022-03-31 17:55:00|1609.44|1607.04|1606.8|1604.4|1610.39|1607.99|1606.8|1604.4|0
1648749600000|2022-03-31 18:00:00|1607.28|1604.88|1601.78|1599.38|1607.28|1604.88|1601.54|1599.14|0
1648749900000|2022-03-31 18:05:00|1602.02|1599.62|1600.82|1598.42|1602.97|1600.57|1599.62|1597.22|0
1648750200000|2022-03-31 18:10:00|1600.34|1597.94|1599.14|1596.74|1601.77|1599.37|1599.14|1596.74|0
1648750500000|2022-03-31 18:15:00|1599.02|1596.62|1598.42|1596.02|1599.86|1597.46|1597.23|1594.83|0
1648750800000|2022-03-31 18:20:00|1598.19|1595.79|1600.93|1598.53|1601.41|1599.01|1597.71|1595.31|0
1648751100000|2022-03-31 18:25:00|1600.69|1598.29|1601.41|1599.01|1602.13|1599.73|1597.59|1595.19|0
1648751400000|2022-03-31 18:30:00|1601.89|1599.49|1599.02|1596.62|1601.89|1599.49|1598.3|1595.9|0
1648751700000|2022-03-31 18:35:00|1598.78|1596.38|1601.28|1598.88|1602.84|1600.44|1597.59|1595.19|0
1648752000000|2022-03-31 18:40:00|1600.69|1598.29|1598.54|1596.14|1601.89|1599.49|1596.87|1594.47|0
1648752300000|2022-03-31 18:45:00|1598.78|1596.38|1598.78|1596.38|1600.69|1598.29|1596.87|1594.47|0
1648752600000|2022-03-31 18:50:00|1598.3|1595.9|1599.25|1596.85|1600.69|1598.29|1598.06|1595.66|0
1648752900000|2022-03-31 18:55:00|1598.54|1596.14|1603.56|1601.16|1603.56|1601.16|1598.54|1596.14|0
1648753200000|2022-03-31 19:00:00|1604.03|1601.63|1607.38|1604.98|1611.21|1608.81|1604.03|1601.63|0
1648753500000|2022-03-31 19:05:00|1607.14|1604.74|1608.34|1605.94|1609.77|1607.37|1605.71|1603.31|0
1648753800000|2022-03-31 19:10:00|1608.1|1605.7|1603.79|1601.39|1608.21|1605.81|1603.07|1600.67|0
1648754100000|2022-03-31 19:15:00|1603.55|1601.15|1600.44|1598.04|1604.03|1601.63|1599.73|1597.33|0
1648754400000|2022-03-31 19:20:00|1600.2|1597.8|1594.47|1592.07|1600.2|1597.8|1593.99|1591.59|0
1648754700000|2022-03-31 19:25:00|1594.71|1592.31|1593.99|1591.59|1595.9|1593.5|1591.6|1589.2|0
1648755000000|2022-03-31 19:30:00|1593.75|1591.35|1587.3|1584.9|1595.18|1592.78|1585.63|1583.23|0
1648755300000|2022-03-31 19:35:00|1587.06|1584.66|1589.92|1587.52|1592.55|1590.15|1585.63|1583.23|0
1648755600000|2022-03-31 19:40:00|1588.25|1585.85|1582.04|1579.64|1589.92|1587.52|1581.57|1579.17|0
1648755900000|2022-03-31 19:45:00|1582.28|1579.88|1580.95|1578.55|1586.58|1584.18|1580.85|1578.45|0
1648756200000|2022-03-31 19:50:00|1580.71|1578.31|1571.27|1568.87|1581.19|1578.79|1571.27|1568.87|0
1648756500000|2022-03-31 19:55:00|1569.84|1567.44|1560.79|1558.39|1573.42|1571.02|1556.98|1554.58|0
1648756800000|2022-03-31 20:00:00|1558.17|1555.77|1561.03|1558.63|1568.42|1566.02|1558.17|1555.77|0
1648757100000|2022-03-31 20:05:00|1561.27|1558.87|1564.6|1562.2|1565.08|1562.68|1559.6|1557.2|0
1648757400000|2022-03-31 20:10:00|1565.08|1562.68|1571.41|1569.01|1572.13|1569.73|1564.96|1562.56|0
1648757700000|2022-03-31 20:15:00|1571.13|1568.33|1570.65|1567.85|1572.8|1570|1569.46|1566.66|0
1648758000000|2022-03-31 20:20:00|1570.42|1567.62|1565.99|1563.19|1570.89|1568.09|1565.88|1563.08|0
1648758300000|2022-03-31 20:25:00|1565.88|1563.08|1567.55|1564.75|1568.26|1565.46|1564.92|1562.12|0
1648758600000|2022-03-31 20:30:00|1567.79|1564.99|1568.5|1565.7|1569.46|1566.66|1567.31|1564.51|0
1648758900000|2022-03-31 20:35:00|1567.9|1565.1|1569.22|1566.42|1570.17|1567.37|1567.9|1565.1|0
1648759200000|2022-03-31 20:40:00|1569.33|1566.53|1569.93|1567.13|1570.65|1567.85|1569.33|1566.53|0
1648759500000|2022-03-31 20:45:00|1570.17|1567.37|1570.17|1567.37|1571.13|1568.33|1568.02|1565.22|0
1648759800000|2022-03-31 20:50:00|1570.41|1567.61|1569.69|1566.89|1570.41|1567.61|1568.14|1565.34|0
1648760100000|2022-03-31 20:55:00|1569.93|1567.13|1569.8|1567|1570.41|1567.61|1569.21|1566.41|0
1648760400000|2022-03-31 21:00:00|1569.96|1567.16|1569.29|1566.49|1570.04|1567.24|1569.25|1566.45|0
1648760700000|2022-03-31 21:05:00|1569.25|1566.45|1569.21|1566.41|1569.53|1566.73|1569.11|1566.31|0
1648761000000|2022-03-31 21:10:00|1569.18|1566.38|1569.35|1566.55|1569.42|1566.62|1569.14|1566.34|0
1648761300000|2022-03-31 21:15:00|1569.31|1566.51|1569.42|1566.62|1569.46|1566.66|1569.28|1566.48|0
1648761600000|2022-03-31 21:20:00|1569.39|1566.59|1568.59|1565.79|1569.39|1566.59|1568.59|1565.79|0
1648761900000|2022-03-31 21:25:00|1568.8|1566|1567.6|1564.8|1569.03|1566.23|1567.6|1564.8|0
1648762200000|2022-03-31 21:30:00|1567.98|1565.18|1567.43|1564.63|1568.19|1565.39|1567.02|1564.22|0
1648762500000|2022-03-31 21:35:00|1567.39|1564.59|1566.74|1563.94|1567.43|1564.63|1566.53|1563.73|0
1648762800000|2022-03-31 21:40:00|1566.81|1564.01|1567.49|1564.69|1567.53|1564.73|1566.56|1563.76|0
1648763100000|2022-03-31 21:45:00|1567.25|1564.45|1567.57|1564.77|1568.23|1565.43|1567.25|1564.45|0
1648763400000|2022-03-31 21:50:00|1567.74|1564.94|1567.95|1565.15|1568.92|1566.12|1567.74|1564.94|0
1648763700000|2022-03-31 21:55:00|1568.12|1565.32|1568.96|1566.16|1569.38|1566.58|1568.12|1565.32|0
1648764000000|2022-03-31 22:00:00|1569.31|1566.51|1572.06|1569.26|1573.02|1570.22|1569.31|1566.51|0
1648764300000|2022-03-31 22:05:00|1571.82|1569.02|1571.11|1568.31|1572.54|1569.74|1570.87|1568.07|0
1648764600000|2022-03-31 22:10:00|1571.34|1568.54|1569.55|1566.75|1571.34|1568.54|1569.19|1566.39|0
1648764900000|2022-03-31 22:15:00|1569.67|1566.87|1568|1565.2|1570.03|1567.23|1567.28|1564.48|0
1648765200000|2022-03-31 22:20:00|1567.76|1564.96|1567.28|1564.48|1568.24|1565.44|1566.33|1563.53|0
1648765500000|2022-03-31 22:25:00|1567.52|1564.72|1566.57|1563.77|1567.76|1564.96|1566.57|1563.77|0
1648765800000|2022-03-31 22:30:00|1567.28|1564.48|1569.43|1566.63|1569.43|1566.63|1567.28|1564.48|0
1648766100000|2022-03-31 22:35:00|1569.54|1566.74|1570.14|1567.34|1570.62|1567.82|1569.43|1566.63|0
1648766400000|2022-03-31 22:40:00|1570.38|1567.58|1570.5|1567.7|1570.86|1568.06|1570.26|1567.46|0
1648766700000|2022-03-31 22:45:00|1570.62|1567.82|1570.14|1567.34|1571.34|1568.54|1570.14|1567.34|0
1648767000000|2022-03-31 22:50:00|1570.38|1567.58|1570.62|1567.82|1571.34|1568.54|1570.38|1567.58|0
1648767300000|2022-03-31 22:55:00|1570.86|1568.06|1570.62|1567.82|1570.86|1568.06|1569.9|1567.1|0
1648767600000|2022-03-31 23:00:00|1570.86|1568.06|1570.62|1567.82|1571.33|1568.53|1570.62|1567.82|0
1648767900000|2022-03-31 23:05:00|1570.38|1567.58|1570.85|1568.05|1571.09|1568.29|1569.9|1567.1|0
1648768200000|2022-03-31 23:10:00|1570.61|1567.81|1571.09|1568.29|1571.44|1568.64|1570.37|1567.57|0
1648768500000|2022-03-31 23:15:00|1570.85|1568.05|1571.09|1568.29|1572.05|1569.25|1570.37|1567.57|0
1648768800000|2022-03-31 23:20:00|1571.33|1568.53|1571.44|1568.64|1571.57|1568.77|1570.37|1567.57|0
1648769100000|2022-03-31 23:25:00|1571.33|1568.53|1571.57|1568.77|1571.57|1568.77|1570.85|1568.05|0
1648769400000|2022-03-31 23:30:00|1571.33|1568.53|1571.09|1568.29|1572.28|1569.48|1570.61|1567.81|0
1648769700000|2022-03-31 23:35:00|1571.33|1568.53|1572.04|1569.24|1572.28|1569.48|1571.32|1568.52|0
1648770000000|2022-03-31 23:40:00|1571.8|1569|1572.99|1570.19|1573.47|1570.67|1571.8|1569|0
1648770300000|2022-03-31 23:45:00|1572.76|1569.96|1570.84|1568.04|1572.76|1569.96|1570.84|1568.04|0
1648770600000|2022-03-31 23:50:00|1571.08|1568.28|1571.8|1569|1571.8|1569|1570.37|1567.57|0
1648770900000|2022-03-31 23:55:00|1572.04|1569.24|1571.32|1568.52|1572.04|1569.24|1571.08|1568.28|0
1648771200000|2022-04-01 00:00:00|1571.56|1568.76|1569.65|1566.85|1573.47|1570.67|1568.69|1565.89|0
1648771500000|2022-04-01 00:05:00|1569.89|1567.09|1570.12|1567.32|1571.56|1568.76|1568.69|1565.89|0
1648771800000|2022-04-01 00:10:00|1570.36|1567.56|1571.55|1568.75|1572.03|1569.23|1568.93|1566.13|0
1648772100000|2022-04-01 00:15:00|1571.32|1568.52|1568.45|1565.65|1571.79|1568.99|1568.21|1565.41|0
1648772400000|2022-04-01 00:20:00|1568.69|1565.89|1569.88|1567.08|1570.6|1567.8|1568.21|1565.41|0
1648772700000|2022-04-01 00:25:00|1569.64|1566.84|1568.21|1565.41|1569.64|1566.84|1567.73|1564.93|0
1648773000000|2022-04-01 00:30:00|1568.45|1565.65|1566.77|1563.97|1568.69|1565.89|1566.77|1563.97|0
1648773300000|2022-04-01 00:35:00|1567.01|1564.21|1569.4|1566.6|1569.4|1566.6|1565.82|1563.02|0
1648773600000|2022-04-01 00:40:00|1569.64|1566.84|1570.35|1567.55|1571.07|1568.27|1568.44|1565.64|0
1648773900000|2022-04-01 00:45:00|1570.11|1567.31|1569.75|1566.95|1570.83|1568.03|1569.4|1566.6|0
1648774200000|2022-04-01 00:50:00|1569.87|1567.07|1569.16|1566.36|1569.87|1567.07|1568.2|1565.4|0
1648774500000|2022-04-01 00:55:00|1569.4|1566.6|1571.31|1568.51|1571.31|1568.51|1568.2|1565.4|0
1648774800000|2022-04-01 01:00:00|1571.07|1568.27|1570.59|1567.79|1571.3|1568.5|1569.39|1566.59|0
1648775100000|2022-04-01 01:05:00|1570.83|1568.03|1571.3|1568.5|1571.54|1568.74|1570.11|1567.31|0
1648775400000|2022-04-01 01:10:00|1571.18|1568.38|1571.78|1568.98|1572.26|1569.46|1570.59|1567.79|0
1648775700000|2022-04-01 01:15:00|1571.54|1568.74|1572.26|1569.46|1573.21|1570.41|1571.06|1568.26|0
1648776000000|2022-04-01 01:20:00|1572.49|1569.69|1573.21|1570.41|1573.69|1570.89|1572.26|1569.46|0
1648776300000|2022-04-01 01:25:00|1573.32|1570.52|1572.73|1569.93|1573.32|1570.52|1571.54|1568.74|0
1648776600000|2022-04-01 01:30:00|1572.49|1569.69|1572.25|1569.45|1572.73|1569.93|1571.3|1568.5|0
1648776900000|2022-04-01 01:35:00|1572.49|1569.69|1569.62|1566.82|1572.49|1569.69|1568.67|1565.87|0
1648777200000|2022-04-01 01:40:00|1569.39|1566.59|1570.34|1567.54|1571.06|1568.26|1569.39|1566.59|0
1648777500000|2022-04-01 01:45:00|1570.1|1567.3|1569.86|1567.06|1570.58|1567.78|1569.14|1566.34|0
1648777800000|2022-04-01 01:50:00|1569.74|1566.94|1570.1|1567.3|1572.25|1569.45|1569.74|1566.94|0
1648778100000|2022-04-01 01:55:00|1570.34|1567.54|1570.81|1568.01|1571.29|1568.49|1570.1|1567.3|0
1648778400000|2022-04-01 02:00:00|1570.57|1567.77|1571.29|1568.49|1572.48|1569.68|1570.34|1567.54|0
1648778700000|2022-04-01 02:05:00|1571.4|1568.6|1570.33|1567.53|1571.77|1568.97|1570.33|1567.53|0
1648779000000|2022-04-01 02:10:00|1570.09|1567.29|1571.53|1568.73|1571.88|1569.08|1570.09|1567.29|0
1648779300000|2022-04-01 02:15:00|1571.64|1568.84|1571.76|1568.96|1572|1569.2|1571.29|1568.49|0
1648779600000|2022-04-01 02:20:00|1571.64|1568.84|1571.29|1568.49|1571.76|1568.96|1570.09|1567.29|0
1648779900000|2022-04-01 02:25:00|1571.05|1568.25|1571.05|1568.25|1571.52|1568.72|1570.81|1568.01|0
1648780200000|2022-04-01 02:30:00|1571.28|1568.48|1572|1569.2|1572.24|1569.44|1571.04|1568.24|0
1648780500000|2022-04-01 02:35:00|1572.11|1569.31|1573.43|1570.63|1573.67|1570.87|1571.76|1568.96|0
1648780800000|2022-04-01 02:40:00|1573.19|1570.39|1574.15|1571.35|1574.86|1572.06|1573.19|1570.39|0
1648781100000|2022-04-01 02:45:00|1573.91|1571.11|1575.1|1572.3|1575.1|1572.3|1573.67|1570.87|0
1648781400000|2022-04-01 02:50:00|1574.86|1572.06|1574.14|1571.34|1575.34|1572.54|1574.14|1571.34|0
1648781700000|2022-04-01 02:55:00|1574.38|1571.58|1574.86|1572.06|1575.1|1572.3|1574.38|1571.58|0
1648782000000|2022-04-01 03:00:00|1575.1|1572.3|1577.25|1574.45|1577.6|1574.8|1575.1|1572.3|0
1648782300000|2022-04-01 03:05:00|1577.01|1574.21|1575.81|1573.01|1577.01|1574.21|1575.57|1572.77|0
1648782600000|2022-04-01 03:10:00|1576.05|1573.25|1576.77|1573.97|1576.77|1573.97|1575.81|1573.01|0
1648782900000|2022-04-01 03:15:00|1577.01|1574.21|1577.01|1574.21|1577.48|1574.68|1576.77|1573.97|0
1648783200000|2022-04-01 03:20:00|1576.77|1573.97|1576.77|1573.97|1577.24|1574.44|1576.48|1573.68|0
1648783500000|2022-04-01 03:25:00|1577|1574.2|1576.29|1573.49|1577|1574.2|1576.05|1573.25|0
1648783800000|2022-04-01 03:30:00|1576.05|1573.25|1575.57|1572.77|1576.53|1573.73|1575.57|1572.77|0
1648784100000|2022-04-01 03:35:00|1575.81|1573.01|1574.85|1572.05|1575.81|1573.01|1574.37|1571.57|0
1648784400000|2022-04-01 03:40:00|1574.61|1571.81|1574.85|1572.05|1575.57|1572.77|1574.37|1571.57|0
1648784700000|2022-04-01 03:45:00|1575.09|1572.29|1575.09|1572.29|1575.09|1572.29|1574.61|1571.81|0
1648785000000|2022-04-01 03:50:00|1575.33|1572.53|1574.61|1571.81|1575.56|1572.76|1574.61|1571.81|0
1648785300000|2022-04-01 03:55:00|1574.37|1571.57|1575.08|1572.28|1575.09|1572.29|1574.13|1571.33|0
1648785600000|2022-04-01 04:00:00|1575.32|1572.52|1574.37|1571.57|1575.32|1572.52|1574.37|1571.57|0
1648785900000|2022-04-01 04:05:00|1574.61|1571.81|1575.08|1572.28|1575.08|1572.28|1574.37|1571.57|0
1648786200000|2022-04-01 04:10:00|1574.84|1572.04|1575.08|1572.28|1575.08|1572.28|1574.6|1571.8|0
1648786500000|2022-04-01 04:15:00|1574.84|1572.04|1575.56|1572.76|1575.56|1572.76|1574.84|1572.04|0
1648786800000|2022-04-01 04:20:00|1575.32|1572.52|1575.32|1572.52|1575.56|1572.76|1575.08|1572.28|0
1648787100000|2022-04-01 04:25:00|1575.08|1572.28|1574.84|1572.04|1575.08|1572.28|1574.72|1571.92|0
1648787400000|2022-04-01 04:30:00|1574.6|1571.8|1574.36|1571.56|1575.08|1572.28|1574.36|1571.56|0
1648787700000|2022-04-01 04:35:00|1574.24|1571.44|1573.64|1570.84|1574.36|1571.56|1573.64|1570.84|0
1648788000000|2022-04-01 04:40:00|1573.16|1570.36|1572.21|1569.41|1573.4|1570.6|1571.73|1568.93|0
1648788300000|2022-04-01 04:45:00|1571.97|1569.17|1572.68|1569.88|1572.92|1570.12|1571.97|1569.17|0
1648788600000|2022-04-01 04:50:00|1572.45|1569.65|1571.73|1568.93|1572.45|1569.65|1571.25|1568.45|0
1648788900000|2022-04-01 04:55:00|1570.58|1567.78|1571.05|1568.25|1572.01|1569.21|1570.58|1567.78|0
1648789200000|2022-04-01 05:00:00|1570.81|1568.01|1572.01|1569.21|1572.01|1569.21|1570.34|1567.54|0
1648789500000|2022-04-01 05:05:00|1571.77|1568.97|1572.01|1569.21|1572.49|1569.69|1571.53|1568.73|0
1648789800000|2022-04-01 05:10:00|1571.77|1568.97|1573.92|1571.12|1574.16|1571.36|1571.05|1568.25|0
1648790100000|2022-04-01 05:15:00|1574.16|1571.36|1573.92|1571.12|1574.4|1571.6|1573.44|1570.64|0
1648790400000|2022-04-01 05:20:00|1573.68|1570.88|1572.96|1570.16|1574.16|1571.36|1572.72|1569.92|0
1648790700000|2022-04-01 05:25:00|1572.48|1569.68|1572.48|1569.68|1572.96|1570.16|1572.36|1569.56|0
1648791000000|2022-04-01 05:30:00|1572.72|1569.92|1571.28|1568.48|1572.72|1569.92|1571.28|1568.48|0
1648791300000|2022-04-01 05:35:00|1571.52|1568.72|1569.85|1567.05|1571.76|1568.96|1569.61|1566.81|0
1648791600000|2022-04-01 05:40:00|1570.09|1567.29|1571.04|1568.24|1571.28|1568.48|1569.85|1567.05|0
1648791900000|2022-04-01 05:45:00|1570.8|1568|1570.56|1567.76|1571.04|1568.24|1570.2|1567.4|0
1648792200000|2022-04-01 05:50:00|1570.33|1567.53|1569.13|1566.33|1570.33|1567.53|1568.41|1565.61|0
1648792500000|2022-04-01 05:55:00|1569.37|1566.57|1568.41|1565.61|1569.37|1566.57|1568.41|1565.61|0
1648792800000|2022-04-01 06:00:00|1567.93|1565.13|1569.37|1566.57|1569.61|1566.81|1566.74|1563.94|0
1648793100000|2022-04-01 06:05:00|1569.13|1566.33|1568.17|1565.37|1569.37|1566.57|1566.98|1564.18|0
1648793400000|2022-04-01 06:10:00|1567.93|1565.13|1568.65|1565.85|1568.65|1565.85|1567.45|1564.65|0
1648793700000|2022-04-01 06:15:00|1568.41|1565.61|1570.56|1567.76|1570.56|1567.76|1568.17|1565.37|0
1648794000000|2022-04-01 06:20:00|1571.04|1568.24|1573.66|1570.86|1574.14|1571.34|1571.04|1568.24|0
1648794300000|2022-04-01 06:25:00|1573.9|1571.1|1572.94|1570.14|1574.86|1572.06|1572.71|1569.91|0
1648794600000|2022-04-01 06:30:00|1572.71|1569.91|1572.23|1569.43|1574.14|1571.34|1572.23|1569.43|0
1648794900000|2022-04-01 06:35:00|1571.99|1569.19|1574.38|1571.58|1574.86|1572.06|1571.86|1569.06|0
1648795200000|2022-04-01 06:40:00|1574.14|1571.34|1575.45|1572.65|1575.57|1572.77|1573.9|1571.1|0
1648795500000|2022-04-01 06:45:00|1575.33|1572.53|1575.81|1573.01|1576.29|1573.49|1575.33|1572.53|0
1648795800000|2022-04-01 06:50:00|1575.68|1572.88|1575.57|1572.77|1576.4|1573.6|1574.85|1572.05|0
1648796100000|2022-04-01 06:55:00|1575.33|1572.53|1575.57|1572.77|1576.29|1573.49|1574.13|1571.33|0
1648796400000|2022-04-01 07:00:00|1575.33|1572.53|1573.65|1570.85|1575.57|1572.77|1572.94|1570.14|0
1648796700000|2022-04-01 07:05:00|1574.05|1571.65|1573.81|1571.41|1574.29|1571.89|1572.02|1569.62|0
1648797000000|2022-04-01 07:10:00|1573.45|1571.05|1571.78|1569.38|1575.13|1572.73|1571.06|1568.66|0
1648797300000|2022-04-01 07:15:00|1572.13|1569.73|1574.88|1572.48|1575.36|1572.96|1571.54|1569.14|0
1648797600000|2022-04-01 07:20:00|1574.76|1572.36|1577.04|1574.64|1578.95|1576.55|1574.65|1572.25|0
1648797900000|2022-04-01 07:25:00|1576.32|1573.92|1574.4|1572|1576.8|1574.4|1574.4|1572|0
1648798200000|2022-04-01 07:30:00|1573.69|1571.29|1571.3|1568.9|1574.64|1572.24|1571.3|1568.9|0
1648798500000|2022-04-01 07:35:00|1571.53|1569.13|1572.25|1569.85|1572.49|1570.09|1569.38|1566.98|0
1648798800000|2022-04-01 07:40:00|1572.01|1569.61|1572.49|1570.09|1573.68|1571.28|1570.82|1568.42|0
1648799100000|2022-04-01 07:45:00|1572.01|1569.61|1573.92|1571.52|1574.64|1572.24|1572.01|1569.61|0
1648799400000|2022-04-01 07:50:00|1574.16|1571.76|1576.31|1573.91|1576.31|1573.91|1573.8|1571.4|0
1648799700000|2022-04-01 07:55:00|1576.55|1574.15|1575.23|1572.83|1576.55|1574.15|1574.16|1571.76|0
1648800000000|2022-04-01 08:00:00|1574.88|1572.48|1577.5|1575.1|1577.5|1575.1|1574.03|1571.63|0
1648800300000|2022-04-01 08:05:00|1577.03|1574.63|1576.07|1573.67|1577.5|1575.1|1575.35|1572.95|0
1648800600000|2022-04-01 08:10:00|1575.94|1573.54|1574.63|1572.23|1577.5|1575.1|1574.63|1572.23|0
1648800900000|2022-04-01 08:15:00|1574.87|1572.47|1574.87|1572.47|1576.18|1573.78|1573.79|1571.39|0
1648801200000|2022-04-01 08:20:00|1575.11|1572.71|1576.3|1573.9|1577.02|1574.62|1574.87|1572.47|0
1648801500000|2022-04-01 08:25:00|1576.07|1573.67|1576.78|1574.38|1577.5|1575.1|1575.59|1573.19|0
1648801800000|2022-04-01 08:30:00|1576.66|1574.26|1576.06|1573.66|1576.66|1574.26|1574.87|1572.47|0
1648802100000|2022-04-01 08:35:00|1576.3|1573.9|1574.87|1572.47|1577.02|1574.62|1574.87|1572.47|0
1648802400000|2022-04-01 08:40:00|1574.98|1572.58|1577.73|1575.33|1577.73|1575.33|1574.87|1572.47|0
1648802700000|2022-04-01 08:45:00|1577.97|1575.57|1577.73|1575.33|1578.69|1576.29|1577.02|1574.62|0
1648803000000|2022-04-01 08:50:00|1577.97|1575.57|1578.09|1575.69|1578.45|1576.05|1577.02|1574.62|0
1648803300000|2022-04-01 08:55:00|1577.97|1575.57|1577.73|1575.33|1577.97|1575.57|1577.01|1574.61|0
1648803600000|2022-04-01 09:00:00|1577.37|1574.97|1575.58|1573.18|1577.37|1574.97|1575.1|1572.7|0
1648803900000|2022-04-01 09:05:00|1575.82|1573.42|1574.14|1571.74|1575.82|1573.42|1573.66|1571.26|0
1648804200000|2022-04-01 09:10:00|1573.9|1571.5|1575.1|1572.7|1575.58|1573.18|1573.66|1571.26|0
1648804500000|2022-04-01 09:15:00|1575.21|1572.81|1574.62|1572.22|1575.58|1573.18|1573.9|1571.5|0
1648804800000|2022-04-01 09:20:00|1574.38|1571.98|1576.53|1574.13|1580.12|1577.72|1572.7|1570.3|0
1648805100000|2022-04-01 09:25:00|1576.77|1574.37|1577.25|1574.85|1577.49|1575.09|1576.29|1573.89|0
1648805400000|2022-04-01 09:30:00|1577.48|1575.08|1580.59|1578.19|1581.79|1579.39|1577.48|1575.08|0
1648805700000|2022-04-01 09:35:00|1580.83|1578.43|1579.64|1577.24|1581.55|1579.15|1579.64|1577.24|0
1648806000000|2022-04-01 09:40:00|1579.4|1577|1578.44|1576.04|1579.63|1577.23|1577.24|1574.84|0
1648806300000|2022-04-01 09:45:00|1578.68|1576.28|1577.72|1575.32|1578.92|1576.52|1576.76|1574.36|0
1648806600000|2022-04-01 09:50:00|1577.96|1575.56|1579.87|1577.47|1580.83|1578.43|1577.96|1575.56|0
1648806900000|2022-04-01 09:55:00|1580.11|1577.71|1580.46|1578.06|1581.31|1578.91|1579.39|1576.99|0
1648807200000|2022-04-01 10:00:00|1580.35|1577.95|1580.9|1578.5|1583.29|1580.89|1580.11|1577.71|0
1648807500000|2022-04-01 10:05:00|1580.77|1578.37|1581.85|1579.45|1581.85|1579.45|1580.18|1577.78|0
1648807800000|2022-04-01 10:10:00|1581.61|1579.21|1580.77|1578.37|1582.09|1579.69|1580.42|1578.02|0
1648808100000|2022-04-01 10:15:00|1580.9|1578.5|1581.25|1578.85|1581.37|1578.97|1580.42|1578.02|0
1648808400000|2022-04-01 10:20:00|1581.13|1578.73|1580.41|1578.01|1581.37|1578.97|1580.41|1578.01|0
1648808700000|2022-04-01 10:25:00|1580.89|1578.49|1581.85|1579.45|1582.09|1579.69|1580.65|1578.25|0
1648809000000|2022-04-01 10:30:00|1581.48|1579.08|1581.85|1579.45|1582.33|1579.93|1580.89|1578.49|0
1648809300000|2022-04-01 10:35:00|1581.61|1579.21|1579.33|1576.93|1581.85|1579.45|1579.22|1576.82|0
1648809600000|2022-04-01 10:40:00|1579.45|1577.05|1579.21|1576.81|1579.93|1577.53|1578.85|1576.45|0
1648809900000|2022-04-01 10:45:00|1579.45|1577.05|1578.73|1576.33|1579.45|1577.05|1578.02|1575.62|0
1648810200000|2022-04-01 10:50:00|1578.5|1576.1|1578.02|1575.62|1578.73|1576.33|1577.78|1575.38|0
1648810500000|2022-04-01 10:55:00|1578.26|1575.86|1580.04|1577.64|1580.65|1578.25|1577.54|1575.14|0
1648810800000|2022-04-01 11:00:00|1579.69|1577.29|1579.93|1577.53|1581.12|1578.72|1579.69|1577.29|0
1648811100000|2022-04-01 11:05:00|1580.17|1577.77|1580.17|1577.77|1581.12|1578.72|1579.8|1577.4|0
1648811400000|2022-04-01 11:10:00|1580.16|1577.76|1578.25|1575.85|1580.4|1578|1578.01|1575.61|0
1648811700000|2022-04-01 11:15:00|1578.01|1575.61|1578.25|1575.85|1579.32|1576.92|1578.01|1575.61|0
1648812000000|2022-04-01 11:20:00|1578.01|1575.61|1578.97|1576.57|1579.44|1577.04|1577.77|1575.37|0
1648812300000|2022-04-01 11:25:00|1578.73|1576.33|1578.25|1575.85|1579.2|1576.8|1578.25|1575.85|0
1648812600000|2022-04-01 11:30:00|1578.01|1575.61|1578.72|1576.32|1578.72|1576.32|1577.53|1575.13|0
1648812900000|2022-04-01 11:35:00|1578.25|1575.85|1578.48|1576.08|1578.72|1576.32|1577.53|1575.13|0
1648813200000|2022-04-01 11:40:00|1578.24|1575.84|1578.24|1575.84|1578.48|1576.08|1578|1575.6|0
1648813500000|2022-04-01 11:45:00|1578|1575.6|1579.2|1576.8|1579.2|1576.8|1578|1575.6|0
1648813800000|2022-04-01 11:50:00|1578.92|1576.52|1579.35|1576.95|1579.83|1577.43|1578.92|1576.52|0
1648814100000|2022-04-01 11:55:00|1579.47|1577.07|1579.83|1577.43|1579.83|1577.43|1579.11|1576.71|0
1648814400000|2022-04-01 12:00:00|1579.59|1577.19|1578.63|1576.23|1579.83|1577.43|1578.51|1576.11|0
1648814700000|2022-04-01 12:05:00|1578.87|1576.47|1581.02|1578.62|1581.02|1578.62|1578.87|1576.47|0
1648815000000|2022-04-01 12:10:00|1580.78|1578.38|1580.06|1577.66|1581.26|1578.86|1580.06|1577.66|0
1648815300000|2022-04-01 12:15:00|1579.82|1577.42|1580.06|1577.66|1581.74|1579.34|1579.82|1577.42|0
1648815600000|2022-04-01 12:20:00|1580.3|1577.9|1581.26|1578.86|1581.73|1579.33|1580.06|1577.66|0
1648815900000|2022-04-01 12:25:00|1581.37|1578.97|1580.78|1578.38|1582.09|1579.69|1578.86|1576.46|0
1648816200000|2022-04-01 12:30:00|1580.89|1578.49|1574.56|1572.16|1581.02|1578.62|1573.61|1571.21|0
1648816500000|2022-04-01 12:35:00|1574.68|1572.28|1576|1573.6|1576.96|1574.56|1574.56|1572.16|0
1648816800000|2022-04-01 12:40:00|1576.24|1573.84|1573.37|1570.97|1576.24|1573.84|1572.18|1569.78|0
1648817100000|2022-04-01 12:45:00|1573.25|1570.85|1572.89|1570.49|1574.8|1572.4|1572.89|1570.49|0
1648817400000|2022-04-01 12:50:00|1572.65|1570.25|1571.93|1569.53|1573.13|1570.73|1570.26|1567.86|0
1648817700000|2022-04-01 12:55:00|1571.7|1569.3|1570.98|1568.58|1572.65|1570.25|1570.74|1568.34|0
1648818000000|2022-04-01 13:00:00|1570.74|1568.34|1567.63|1565.23|1571.46|1569.06|1567.63|1565.23|0
1648818300000|2022-04-01 13:05:00|1567.87|1565.47|1570.98|1568.58|1571.21|1568.81|1567.87|1565.47|0
1648818600000|2022-04-01 13:10:00|1571.09|1568.69|1573.12|1570.72|1573.12|1570.72|1570.74|1568.34|0
1648818900000|2022-04-01 13:15:00|1573.36|1570.96|1575.03|1572.63|1575.75|1573.35|1573.36|1570.96|0
1648819200000|2022-04-01 13:20:00|1575.27|1572.87|1573.6|1571.2|1575.99|1573.59|1573.36|1570.96|0
1648819500000|2022-04-01 13:25:00|1574.08|1571.68|1570.97|1568.57|1574.56|1572.16|1570.97|1568.57|0
1648819800000|2022-04-01 13:30:00|1571.45|1569.05|1565.72|1563.32|1573.36|1570.96|1565.72|1563.32|0
1648820100000|2022-04-01 13:35:00|1565.96|1563.56|1565.06|1562.66|1570.55|1568.15|1563.57|1561.17|0
1648820400000|2022-04-01 13:40:00|1565.3|1562.9|1563.62|1560.74|1566.25|1563.37|1561.71|1558.83|0
1648820700000|2022-04-01 13:45:00|1563.86|1560.98|1566.25|1563.37|1568.4|1565.52|1561.71|1558.83|0
1648821000000|2022-04-01 13:50:00|1566.01|1563.13|1557.65|1554.77|1566.97|1564.09|1556.46|1553.58|0
1648821300000|2022-04-01 13:55:00|1557.18|1554.3|1561.23|1558.35|1561.71|1558.83|1556.7|1553.82|0
1648821600000|2022-04-01 14:00:00|1561.83|1558.95|1558.37|1555.49|1563.38|1560.5|1555.03|1552.15|0
1648821900000|2022-04-01 14:05:00|1558.85|1555.97|1559.08|1556.2|1562.19|1559.31|1557.89|1555.01|0
1648822200000|2022-04-01 14:10:00|1559.56|1556.68|1566.01|1563.13|1566.96|1564.08|1559.56|1556.68|0
1648822500000|2022-04-01 14:15:00|1565.77|1562.89|1555.8|1552.92|1565.77|1562.89|1555.56|1552.68|0
1648822800000|2022-04-01 14:20:00|1555.91|1553.03|1550.84|1547.96|1557.71|1554.83|1549.89|1547.01|0
1648823100000|2022-04-01 14:25:00|1551.56|1548.68|1549.65|1546.77|1552.51|1549.63|1547.98|1545.1|0
1648823400000|2022-04-01 14:30:00|1550.6|1547.72|1554.42|1551.54|1554.66|1551.78|1550.36|1547.48|0
1648823700000|2022-04-01 14:35:00|1555.13|1552.25|1552.51|1549.63|1556.56|1553.68|1551.31|1548.43|0
1648824000000|2022-04-01 14:40:00|1552.03|1549.15|1553.22|1550.34|1553.7|1550.82|1548.21|1545.33|0
1648824300000|2022-04-01 14:45:00|1552.98|1550.1|1556.56|1553.68|1558.71|1555.83|1552.74|1549.86|0
1648824600000|2022-04-01 14:50:00|1557.04|1554.16|1561.09|1558.21|1561.33|1558.45|1555.61|1552.73|0
1648824900000|2022-04-01 14:55:00|1561.33|1558.45|1558.7|1556.3|1562.05|1559.17|1557.75|1555.35|0
1648825200000|2022-04-01 15:00:00|1558.23|1555.83|1557.99|1555.59|1559.66|1557.26|1556.79|1554.39|0
1648825500000|2022-04-01 15:05:00|1557.75|1555.35|1562.04|1559.64|1563|1560.6|1556.55|1554.15|0
1648825800000|2022-04-01 15:10:00|1561.8|1559.4|1557.69|1555.29|1563|1560.6|1556.74|1554.34|0
1648826100000|2022-04-01 15:15:00|1557.21|1554.81|1558.17|1555.77|1559.36|1556.96|1555.54|1553.14|0
1648826400000|2022-04-01 15:20:00|1558.4|1556|1558.64|1556.24|1561.27|1558.87|1556.26|1553.86|0
1648826700000|2022-04-01 15:25:00|1558.88|1556.48|1555.78|1553.38|1560.07|1557.67|1555.54|1553.14|0
1648827000000|2022-04-01 15:30:00|1556.49|1554.09|1552.91|1550.51|1556.49|1554.09|1551.72|1549.32|0
1648827300000|2022-04-01 15:35:00|1552.67|1550.27|1548.62|1546.22|1552.79|1550.39|1546.71|1544.31|0
1648827600000|2022-04-01 15:40:00|1548.38|1545.98|1544.09|1541.69|1548.38|1545.98|1543.37|1540.97|0
1648827900000|2022-04-01 15:45:00|1543.61|1541.21|1544.91|1542.51|1547.06|1544.66|1542.77|1540.37|0
1648828200000|2022-04-01 15:50:00|1544.2|1541.8|1549.2|1546.8|1550.4|1548|1543.24|1540.84|0
1648828500000|2022-04-01 15:55:00|1548.36|1545.96|1543|1540.6|1548.36|1545.96|1541.1|1538.7|0
1648828800000|2022-04-01 16:00:00|1542.05|1539.65|1539.78|1537.38|1543.36|1540.96|1539.67|1537.27|0
1648829100000|2022-04-01 16:05:00|1539.43|1537.03|1539.96|1537.56|1539.96|1537.56|1537.04|1534.64|0
1648829400000|2022-04-01 16:10:00|1540.2|1537.8|1540.68|1538.28|1541.15|1538.75|1537.82|1535.42|0
1648829700000|2022-04-01 16:15:00|1540.92|1538.52|1539.25|1536.85|1542.11|1539.71|1537.1|1534.7|0
1648830000000|2022-04-01 16:20:00|1538.77|1536.37|1541.63|1539.23|1542.82|1540.42|1538.53|1536.13|0
1648830300000|2022-04-01 16:25:00|1542.58|1540.18|1544.25|1541.85|1544.49|1542.09|1540.91|1538.51|0
1648830600000|2022-04-01 16:30:00|1543.77|1541.37|1536.39|1533.99|1543.77|1541.37|1535.2|1532.8|0
1648830900000|2022-04-01 16:35:00|1535.79|1533.39|1537.81|1535.41|1538.29|1535.89|1534|1531.6|0
1648831200000|2022-04-01 16:40:00|1537.58|1535.18|1542.34|1539.94|1542.34|1539.94|1535.91|1533.51|0
1648831500000|2022-04-01 16:45:00|1542.1|1539.7|1542.81|1540.41|1543.05|1540.65|1538.76|1536.36|0
1648831800000|2022-04-01 16:50:00|1542.58|1540.18|1542.1|1539.7|1543.53|1541.13|1539|1536.6|0
1648832100000|2022-04-01 16:55:00|1542.34|1539.94|1539.48|1537.08|1544|1541.6|1539.24|1536.84|0
1648832400000|2022-04-01 17:00:00|1539.95|1537.55|1538.52|1536.12|1540.91|1538.51|1537.56|1535.16|0
1648832700000|2022-04-01 17:05:00|1538.75|1536.35|1538.04|1535.64|1541.85|1539.45|1538.04|1535.64|0
1648833000000|2022-04-01 17:10:00|1537.91|1535.51|1535.89|1533.49|1537.91|1535.51|1534.7|1532.3|0
1648833300000|2022-04-01 17:15:00|1535.66|1533.26|1536.13|1533.73|1536.61|1534.21|1534.23|1531.83|0
1648833600000|2022-04-01 17:20:00|1536.37|1533.97|1537.56|1535.16|1537.8|1535.4|1531.84|1529.44|0
1648833900000|2022-04-01 17:25:00|1537.32|1534.92|1536.6|1534.2|1537.8|1535.4|1535.18|1532.78|0
1648834200000|2022-04-01 17:30:00|1536.37|1533.97|1536.6|1534.2|1539.22|1536.82|1535.89|1533.49|0
1648834500000|2022-04-01 17:35:00|1536.37|1533.97|1544.7|1542.3|1546.14|1543.74|1536.37|1533.97|0
1648834800000|2022-04-01 17:40:00|1544.94|1542.54|1545.42|1543.02|1548.28|1545.88|1544.23|1541.83|0
1648835100000|2022-04-01 17:45:00|1544.94|1542.54|1544.58|1542.18|1545.18|1542.78|1542.8|1540.4|0
1648835400000|2022-04-01 17:50:00|1543.99|1541.59|1542.85|1540.45|1544.46|1542.06|1541.78|1539.38|0
1648835700000|2022-04-01 17:55:00|1542.73|1540.33|1545.12|1542.72|1546.31|1543.91|1542.02|1539.62|0
1648836000000|2022-04-01 18:00:00|1544.88|1542.48|1552.27|1549.87|1552.27|1549.87|1544.16|1541.76|0
1648836300000|2022-04-01 18:05:00|1552.04|1549.64|1552.75|1550.35|1556.33|1553.93|1550.84|1548.44|0
1648836600000|2022-04-01 18:10:00|1552.27|1549.87|1555.14|1552.74|1555.14|1552.74|1550.13|1547.73|0
1648836900000|2022-04-01 18:15:00|1555.61|1553.21|1554.07|1551.67|1557.41|1555.01|1553.59|1551.19|0
1648837200000|2022-04-01 18:20:00|1553.83|1551.43|1554.78|1552.38|1557.65|1555.25|1553.59|1551.19|0
1648837500000|2022-04-01 18:25:00|1554.54|1552.14|1560.75|1558.35|1560.75|1558.35|1554.3|1551.9|0
1648837800000|2022-04-01 18:30:00|1560.51|1558.11|1564.81|1562.41|1565.29|1562.89|1560.03|1557.63|0
1648838100000|2022-04-01 18:35:00|1565.05|1562.65|1561.22|1558.82|1565.05|1562.65|1559.31|1556.91|0
1648838400000|2022-04-01 18:40:00|1561.46|1559.06|1563.77|1561.37|1564.81|1562.41|1560.62|1558.22|0
1648838700000|2022-04-01 18:45:00|1563.65|1561.25|1561.74|1559.34|1566.04|1563.64|1561.02|1558.62|0
1648839000000|2022-04-01 18:50:00|1561.5|1559.1|1558.87|1556.47|1561.74|1559.34|1558.39|1555.99|0
1648839300000|2022-04-01 18:55:00|1559.11|1556.71|1556.96|1554.56|1561.26|1558.86|1555.29|1552.89|0
1648839600000|2022-04-01 19:00:00|1556.24|1553.84|1560.54|1558.14|1562.93|1560.53|1556|1553.6|0
1648839900000|2022-04-01 19:05:00|1560.06|1557.66|1557.44|1555.04|1563.17|1560.77|1557.2|1554.8|0
1648840200000|2022-04-01 19:10:00|1557.67|1555.27|1557.2|1554.8|1559.11|1556.71|1552.9|1550.5|0
1648840500000|2022-04-01 19:15:00|1556.72|1554.32|1548.36|1545.96|1558.63|1556.23|1548.36|1545.96|0
1648840800000|2022-04-01 19:20:00|1547.89|1545.49|1547.94|1545.54|1550.33|1547.93|1545.8|1543.4|0
1648841100000|2022-04-01 19:25:00|1548.66|1546.26|1549.61|1547.21|1550.57|1548.17|1547.47|1545.07|0
1648841400000|2022-04-01 19:30:00|1550.33|1547.93|1545.08|1542.68|1552|1549.6|1543.17|1540.77|0
1648841700000|2022-04-01 19:35:00|1546.27|1543.87|1545.56|1543.16|1546.27|1543.87|1542.69|1540.29|0
1648842000000|2022-04-01 19:40:00|1545.32|1542.92|1545.97|1543.57|1549.85|1547.45|1543.17|1540.77|0
1648842300000|2022-04-01 19:45:00|1546.38|1543.98|1550.67|1548.27|1550.67|1548.27|1543.52|1541.12|0
1648842600000|2022-04-01 19:50:00|1554.73|1552.33|1565.31|1562.43|1566.27|1563.39|1553.78|1551.38|0
1648842900000|2022-04-01 19:55:00|1564.59|1561.71|1566.21|1563.33|1570.57|1567.69|1563.64|1560.76|0
1648843200000|2022-04-01 20:00:00|1567.65|1564.77|1567.65|1565.25|1568.6|1566.2|1563.83|1560.95|0
1648843500000|2022-04-01 20:05:00|1567.41|1565.01|1565.02|1562.62|1567.65|1565.25|1564.78|1562.38|0
1648843800000|2022-04-01 20:10:00|1564.78|1562.38|1560.48|1558.08|1565.02|1562.62|1560.48|1558.08|0
1649055900000|2022-04-04 07:05:00|1572.97|1570.57|1567.34|1564.94|1573.21|1570.81|1566.27|1563.87|0
1649056200000|2022-04-04 07:10:00|1567.23|1564.83|1559.82|1557.42|1567.47|1565.07|1559.11|1556.71|0
1649056500000|2022-04-04 07:15:00|1559.58|1557.18|1561.97|1559.57|1563.4|1561|1558.63|1556.23|0
1649056800000|2022-04-04 07:20:00|1561.61|1559.21|1561.01|1558.61|1563.16|1560.76|1560.54|1558.14|0
1649057100000|2022-04-04 07:25:00|1561.25|1558.85|1561.01|1558.61|1562.08|1559.68|1559.82|1557.42|0
1649057400000|2022-04-04 07:30:00|1561.25|1558.85|1564.36|1561.96|1564.36|1561.96|1561.25|1558.85|0
1649057700000|2022-04-04 07:35:00|1564.23|1561.83|1564.95|1562.55|1565.31|1562.91|1563.4|1561|0
1649058000000|2022-04-04 07:40:00|1565.07|1562.67|1563.16|1560.76|1566.03|1563.63|1563.16|1560.76|0
1649058300000|2022-04-04 07:45:00|1563.04|1560.64|1563.16|1560.76|1563.16|1560.76|1562.68|1560.28|0
1649058600000|2022-04-04 07:50:00|1562.92|1560.52|1563.16|1560.76|1563.16|1560.76|1562.92|1560.52|0
1649058900000|2022-04-04 07:55:00|1562.92|1560.52|1562.92|1560.52|1563.16|1560.76|1561.48|1559.08|0
1649059200000|2022-04-04 08:00:00|1563.16|1560.76|1560.77|1558.37|1564.83|1562.43|1559.33|1556.93|0
1649059500000|2022-04-04 08:05:00|1560.88|1558.48|1561.24|1558.84|1562.68|1560.28|1559.81|1557.41|0
1649059800000|2022-04-04 08:10:00|1561.48|1559.08|1562.67|1560.27|1562.67|1560.27|1560.76|1558.36|0
1649060100000|2022-04-04 08:15:00|1562.44|1560.04|1562.67|1560.27|1562.91|1560.51|1561|1558.6|0
1649060400000|2022-04-04 08:20:00|1562.91|1560.51|1564.34|1561.94|1564.82|1562.42|1562.19|1559.79|0
1649060700000|2022-04-04 08:25:00|1564.11|1561.71|1566.02|1563.62|1566.02|1563.62|1562.67|1560.27|0
1649061000000|2022-04-04 08:30:00|1566.25|1563.85|1567.45|1565.05|1567.93|1565.53|1566.02|1563.62|0
1649061300000|2022-04-04 08:35:00|1567.69|1565.29|1564.1|1561.7|1568.17|1565.77|1562.67|1560.27|0
1649061600000|2022-04-04 08:40:00|1563.5|1561.1|1561.47|1559.07|1564.22|1561.82|1561.47|1559.07|0
1649061900000|2022-04-04 08:45:00|1562.29|1559.89|1564.44|1562.04|1564.67|1562.27|1562.29|1559.89|0
1649062200000|2022-04-04 08:50:00|1564.55|1562.15|1565.63|1563.23|1565.63|1563.23|1564.2|1561.8|0
1649062500000|2022-04-04 08:55:00|1565.87|1563.47|1565.39|1562.99|1566.22|1563.82|1565.15|1562.75|0
1649062800000|2022-04-04 09:00:00|1565.15|1562.75|1568.73|1566.33|1568.85|1566.45|1565.15|1562.75|0
1649063100000|2022-04-04 09:05:00|1568.97|1566.57|1571.5|1569.1|1572.22|1569.82|1568.73|1566.33|0
1649063400000|2022-04-04 09:10:00|1571.74|1569.34|1573.53|1571.13|1573.89|1571.49|1571.74|1569.34|0
1649063700000|2022-04-04 09:15:00|1573.66|1571.26|1572.46|1570.06|1574.37|1571.97|1572.22|1569.82|0
1649064000000|2022-04-04 09:20:00|1572.33|1569.93|1573.17|1570.77|1573.89|1571.49|1571.98|1569.58|0
1649064300000|2022-04-04 09:25:00|1572.94|1570.54|1572.46|1570.06|1573.05|1570.65|1572.46|1570.06|0
1649064600000|2022-04-04 09:30:00|1572.7|1570.3|1571.74|1569.34|1572.7|1570.3|1570.18|1567.78|0
1649064900000|2022-04-04 09:35:00|1571.98|1569.58|1573.89|1571.49|1575.08|1572.68|1571.74|1569.34|0
1649065200000|2022-04-04 09:40:00|1574.37|1571.97|1573.17|1570.77|1574.61|1572.21|1573.05|1570.65|0
1649065500000|2022-04-04 09:45:00|1573.41|1571.01|1573.65|1571.25|1573.65|1571.25|1572.69|1570.29|0
1649065800000|2022-04-04 09:50:00|1573.89|1571.49|1572.45|1570.05|1574.6|1572.2|1572.45|1570.05|0
1649066100000|2022-04-04 09:55:00|1572.69|1570.29|1574.84|1572.44|1576.28|1573.88|1572.69|1570.29|0
1649066400000|2022-04-04 10:00:00|1574.96|1572.56|1573.88|1571.48|1576.04|1573.64|1573.88|1571.48|0
1649066700000|2022-04-04 10:05:00|1574.12|1571.72|1574.84|1572.44|1575.08|1572.68|1573.88|1571.48|0
1649067000000|2022-04-04 10:10:00|1575.08|1572.68|1576.03|1573.63|1576.03|1573.63|1573.88|1571.48|0
1649067300000|2022-04-04 10:15:00|1575.79|1573.39|1576.27|1573.87|1578.42|1576.02|1575.31|1572.91|0
1649067600000|2022-04-04 10:20:00|1576.51|1574.11|1577.23|1574.83|1578.18|1575.78|1575.79|1573.39|0
1649067900000|2022-04-04 10:25:00|1577.34|1574.94|1574.36|1571.96|1577.7|1575.3|1574.36|1571.96|0
1649068200000|2022-04-04 10:30:00|1574.47|1572.07|1573.64|1571.24|1574.59|1572.19|1573.4|1571|0
1649068500000|2022-04-04 10:35:00|1573.4|1571|1572.44|1570.04|1573.4|1571|1572.44|1570.04|0
1649068800000|2022-04-04 10:40:00|1572.2|1569.8|1571.96|1569.56|1573.16|1570.76|1571.72|1569.32|0
1649069100000|2022-04-04 10:45:00|1572.2|1569.8|1571.96|1569.56|1572.68|1570.28|1571.72|1569.32|0
1649069400000|2022-04-04 10:50:00|1571.72|1569.32|1571.48|1569.08|1572.2|1569.8|1571|1568.6|0
1649069700000|2022-04-04 10:55:00|1571.24|1568.84|1571.48|1569.08|1571.59|1569.19|1570.76|1568.36|0
1649070000000|2022-04-04 11:00:00|1571.24|1568.84|1572.31|1569.91|1572.43|1570.03|1571.11|1568.71|0
1649070300000|2022-04-04 11:05:00|1572.43|1570.03|1573.63|1571.23|1573.63|1571.23|1571.83|1569.43|0
1649070600000|2022-04-04 11:10:00|1573.39|1570.99|1573.63|1571.23|1574.11|1571.71|1572.67|1570.27|0
1649070900000|2022-04-04 11:15:00|1573.39|1570.99|1575.18|1572.78|1576.5|1574.1|1573.39|1570.99|0
1649071200000|2022-04-04 11:20:00|1575.3|1572.9|1575.06|1572.66|1576.26|1573.86|1574.82|1572.42|0
1649071500000|2022-04-04 11:25:00|1575.3|1572.9|1575.3|1572.9|1575.3|1572.9|1574.1|1571.7|0
1649071800000|2022-04-04 11:30:00|1575.17|1572.77|1573.62|1571.22|1575.54|1573.14|1573.62|1571.22|0
1649072100000|2022-04-04 11:35:00|1573.86|1571.46|1572.9|1570.5|1573.86|1571.46|1571.95|1569.55|0
1649072400000|2022-04-04 11:40:00|1573.14|1570.74|1573.38|1570.98|1573.62|1571.22|1572.9|1570.5|0
1649072700000|2022-04-04 11:45:00|1573.14|1570.74|1572.42|1570.02|1573.38|1570.98|1572.18|1569.78|0
1649073000000|2022-04-04 11:50:00|1572.18|1569.78|1574.57|1572.17|1574.57|1572.17|1572.18|1569.78|0
1649073300000|2022-04-04 11:55:00|1574.81|1572.41|1576.36|1573.96|1577.68|1575.28|1574.57|1572.17|0
1649073600000|2022-04-04 12:00:00|1576.49|1574.09|1574.81|1572.41|1577.44|1575.04|1574.57|1572.17|0
1649073900000|2022-04-04 12:05:00|1574.69|1572.29|1573.38|1570.98|1574.69|1572.29|1573.14|1570.74|0
1649074200000|2022-04-04 12:10:00|1573.61|1571.21|1574.33|1571.93|1575.29|1572.89|1573.38|1570.98|0
1649074500000|2022-04-04 12:15:00|1574.09|1571.69|1574.81|1572.41|1575.77|1573.37|1574.09|1571.69|0
1649074800000|2022-04-04 12:20:00|1574.57|1572.17|1576.96|1574.56|1577.2|1574.8|1574.57|1572.17|0
1649075100000|2022-04-04 12:25:00|1576.72|1574.32|1574.57|1572.17|1577.68|1575.28|1574.33|1571.93|0
1649075400000|2022-04-04 12:30:00|1574.81|1572.41|1576|1573.6|1576.24|1573.84|1574.33|1571.93|0
1649075700000|2022-04-04 12:35:00|1576.24|1573.84|1573.37|1570.97|1576.48|1574.08|1573.37|1570.97|0
1649076000000|2022-04-04 12:40:00|1573.61|1571.21|1573.13|1570.73|1574.32|1571.92|1572.41|1570.01|0
1649076300000|2022-04-04 12:45:00|1572.89|1570.49|1568.58|1566.18|1572.89|1570.49|1567.87|1565.47|0
1649076600000|2022-04-04 12:50:00|1568.82|1566.42|1568.82|1566.42|1569.89|1567.49|1568.58|1566.18|0
1649076900000|2022-04-04 12:55:00|1568.58|1566.18|1567.74|1565.34|1568.82|1566.42|1566.67|1564.27|0
1649077200000|2022-04-04 13:00:00|1567.63|1565.23|1570.49|1568.09|1570.73|1568.33|1567.63|1565.23|0
1649077500000|2022-04-04 13:05:00|1570.25|1567.85|1570.25|1567.85|1570.97|1568.57|1569.78|1567.38|0
1649077800000|2022-04-04 13:10:00|1570.01|1567.61|1571.7|1569.3|1571.94|1569.54|1570.01|1567.61|0
1649078100000|2022-04-04 13:15:00|1571.94|1569.54|1573.37|1570.97|1573.37|1570.97|1571.94|1569.54|0
1649078400000|2022-04-04 13:20:00|1573.13|1570.73|1572.17|1569.77|1573.37|1570.97|1571.7|1569.3|0
1649078700000|2022-04-04 13:25:00|1572.41|1570.01|1569.78|1567.38|1572.65|1570.25|1569.78|1567.38|0
1649079000000|2022-04-04 13:30:00|1569.3|1566.9|1562.18|1559.78|1569.78|1567.38|1561.1|1558.7|0
1649079300000|2022-04-04 13:35:00|1562.42|1560.02|1563.38|1560.98|1566.72|1564.32|1562.18|1559.78|0
1649079600000|2022-04-04 13:40:00|1563.86|1561.46|1569.35|1566.95|1570.9|1568.5|1563.86|1561.46|0
1649079900000|2022-04-04 13:45:00|1569.83|1567.43|1571.03|1568.63|1571.03|1568.63|1565.05|1562.65|0
1649080200000|2022-04-04 13:50:00|1570.79|1568.39|1578.25|1575.85|1578.61|1576.21|1570.79|1568.39|0
1649080500000|2022-04-04 13:55:00|1578.61|1576.21|1582.33|1579.93|1584.06|1581.66|1578.61|1576.21|0
1649080800000|2022-04-04 14:00:00|1582.57|1580.17|1582.81|1580.41|1583.29|1580.89|1581.14|1578.74|0
1649081100000|2022-04-04 14:05:00|1582.57|1580.17|1580.86|1578.46|1583.53|1581.13|1580.62|1578.22|0
1649081400000|2022-04-04 14:10:00|1581.82|1579.42|1579.02|1576.62|1584.05|1581.65|1577.94|1575.54|0
1649081700000|2022-04-04 14:15:00|1578.54|1576.14|1578.3|1575.9|1579.02|1576.62|1572.8|1570.4|0
1649082000000|2022-04-04 14:20:00|1578.54|1576.14|1583.09|1580.69|1583.8|1581.4|1577.82|1575.42|0
1649082300000|2022-04-04 14:25:00|1583.33|1580.93|1585.48|1583.08|1585.48|1583.08|1581.65|1579.25|0
1649082600000|2022-04-04 14:30:00|1585.72|1583.32|1583.32|1580.92|1586.2|1583.8|1583.08|1580.68|0
1649082900000|2022-04-04 14:35:00|1583.56|1581.16|1584.76|1582.36|1586.43|1584.03|1580.69|1578.29|0
1649083200000|2022-04-04 14:40:00|1585|1582.6|1579.03|1576.63|1585|1582.6|1579.03|1576.63|0
1649083500000|2022-04-04 14:45:00|1579.75|1577.35|1582.86|1580.46|1584.05|1581.65|1578.55|1576.15|0
1649083800000|2022-04-04 14:50:00|1582.62|1580.22|1582.38|1579.98|1584.29|1581.89|1582.38|1579.98|0
1649084100000|2022-04-04 14:55:00|1580.94|1578.54|1581.66|1579.26|1583.57|1581.17|1579.51|1577.11|0
1649084400000|2022-04-04 15:00:00|1582.14|1579.74|1587.4|1585|1588.12|1585.72|1581.18|1578.78|0
1649084700000|2022-04-04 15:05:00|1587.16|1584.76|1588.55|1586.15|1589.8|1587.4|1586.44|1584.04|0
1649085000000|2022-04-04 15:10:00|1587.83|1585.43|1586.87|1584.47|1588.55|1586.15|1584.95|1582.55|0
1649085300000|2022-04-04 15:15:00|1587.11|1584.71|1587.11|1584.71|1587.35|1584.95|1585.19|1582.79|0
1649085600000|2022-04-04 15:20:00|1586.15|1583.75|1587.82|1585.42|1587.82|1585.42|1585.67|1583.27|0
1649085900000|2022-04-04 15:25:00|1588.3|1585.9|1589.02|1586.62|1589.26|1586.86|1586.63|1584.23|0
1649086200000|2022-04-04 15:30:00|1589.26|1586.86|1588.78|1586.38|1591.18|1588.78|1588.06|1585.66|0
1649086500000|2022-04-04 15:35:00|1588.54|1586.14|1588.54|1586.14|1589.5|1587.1|1586.15|1583.75|0
1649086800000|2022-04-04 15:40:00|1588.06|1585.66|1588.3|1585.9|1589.26|1586.86|1587.82|1585.42|0
1649087100000|2022-04-04 15:45:00|1588.54|1586.14|1590.9|1588.5|1591.89|1589.49|1587.58|1585.18|0
1649087400000|2022-04-04 15:50:00|1590.66|1588.26|1592.69|1590.29|1592.81|1590.41|1590.18|1587.78|0
1649087700000|2022-04-04 15:55:00|1592.81|1590.41|1591.85|1589.45|1593.77|1591.37|1591.62|1589.22|0
1649088000000|2022-04-04 16:00:00|1592.09|1589.69|1590.9|1588.5|1592.09|1589.69|1590.42|1588.02|0
1649088300000|2022-04-04 16:05:00|1590.66|1588.26|1591.1|1588.7|1592.09|1589.69|1589.94|1587.54|0
1649088600000|2022-04-04 16:10:00|1591.34|1588.94|1592.78|1590.38|1592.78|1590.38|1589.9|1587.5|0
1649088900000|2022-04-04 16:15:00|1592.54|1590.14|1591.34|1588.94|1592.78|1590.38|1590.86|1588.46|0
1649089200000|2022-04-04 16:20:00|1591.58|1589.18|1591.1|1588.7|1592.06|1589.66|1590.14|1587.74|0
1649089500000|2022-04-04 16:25:00|1591.34|1588.94|1592.06|1589.66|1592.54|1590.14|1590.62|1588.22|0
1649089800000|2022-04-04 16:30:00|1591.82|1589.42|1592.05|1589.65|1593.25|1590.85|1591.58|1589.18|0
1649090100000|2022-04-04 16:35:00|1592.17|1589.77|1588.65|1586.25|1592.53|1590.13|1587.45|1585.05|0
1649090400000|2022-04-04 16:40:00|1588.41|1586.01|1586.97|1584.57|1588.65|1586.25|1585.54|1583.14|0
1649090700000|2022-04-04 16:45:00|1587.21|1584.81|1588.17|1585.77|1588.41|1586.01|1585.78|1583.38|0
1649091000000|2022-04-04 16:50:00|1588.41|1586.01|1587.93|1585.53|1588.65|1586.25|1586.73|1584.33|0
1649091300000|2022-04-04 16:55:00|1587.69|1585.29|1586.01|1583.61|1587.69|1585.29|1586.01|1583.61|0
1649091600000|2022-04-04 17:00:00|1585.77|1583.37|1585.53|1583.13|1586.01|1583.61|1583.86|1581.46|0
1649091900000|2022-04-04 17:05:00|1585.29|1582.89|1586.25|1583.85|1586.73|1584.33|1584.33|1581.93|0
1649092200000|2022-04-04 17:10:00|1586.01|1583.61|1586.01|1583.61|1586.49|1584.09|1585.29|1582.89|0
1649092500000|2022-04-04 17:15:00|1586.25|1583.85|1588.22|1585.82|1588.69|1586.29|1585.29|1582.89|0
1649092800000|2022-04-04 17:20:00|1587.98|1585.58|1588.45|1586.05|1589.17|1586.77|1587.02|1584.62|0
1649093100000|2022-04-04 17:25:00|1588.21|1585.81|1589.41|1587.01|1589.65|1587.25|1587.97|1585.57|0
1649093400000|2022-04-04 17:30:00|1589.17|1586.77|1589.65|1587.25|1590.85|1588.45|1588.93|1586.53|0
1649093700000|2022-04-04 17:35:00|1589.89|1587.49|1588.21|1585.81|1590.61|1588.21|1588.09|1585.69|0
1649094000000|2022-04-04 17:40:00|1588.45|1586.05|1590.24|1587.84|1590.24|1587.84|1587.73|1585.33|0
1649094300000|2022-04-04 17:45:00|1590.37|1587.97|1589.41|1587.01|1590.37|1587.97|1589.17|1586.77|0
1649094600000|2022-04-04 17:50:00|1589.65|1587.25|1590.6|1588.2|1591.32|1588.92|1589.65|1587.25|0
1649094900000|2022-04-04 17:55:00|1590.84|1588.44|1593.7|1591.3|1594.42|1592.02|1590.6|1588.2|0
1649095200000|2022-04-04 18:00:00|1593.94|1591.54|1594.18|1591.78|1594.18|1591.78|1591.78|1589.38|0
1649095500000|2022-04-04 18:05:00|1594.42|1592.02|1587.95|1585.55|1594.42|1592.02|1587.95|1585.55|0
1649095800000|2022-04-04 18:10:00|1588.19|1585.79|1588.9|1586.5|1589.86|1587.46|1586.99|1584.59|0
1649096100000|2022-04-04 18:15:00|1589.14|1586.74|1591.78|1589.38|1592.02|1589.62|1587.95|1585.55|0
1649096400000|2022-04-04 18:20:00|1592.02|1589.62|1592.73|1590.33|1592.73|1590.33|1591.06|1588.66|0
1649096700000|2022-04-04 18:25:00|1592.97|1590.57|1595.13|1592.73|1595.61|1593.21|1592.49|1590.09|0
1649097000000|2022-04-04 18:30:00|1595.24|1592.84|1596.33|1593.93|1596.33|1593.93|1593.45|1591.05|0
1649097300000|2022-04-04 18:35:00|1596.09|1593.69|1596.33|1593.93|1596.81|1594.41|1595.61|1593.21|0
1649097600000|2022-04-04 18:40:00|1596.09|1593.69|1596.09|1593.69|1596.33|1593.93|1595.13|1592.73|0
1649097900000|2022-04-04 18:45:00|1595.85|1593.45|1596.32|1593.92|1598.48|1596.08|1595.85|1593.45|0
1649098200000|2022-04-04 18:50:00|1596.56|1594.16|1598.48|1596.08|1598.48|1596.08|1595.36|1592.96|0
1649098500000|2022-04-04 18:55:00|1598.72|1596.32|1596.78|1594.38|1598.96|1596.56|1596.78|1594.38|0
1649098800000|2022-04-04 19:00:00|1597.02|1594.62|1597.26|1594.86|1597.98|1595.58|1595.34|1592.94|0
1649099100000|2022-04-04 19:05:00|1597.98|1595.58|1598.22|1595.82|1599.42|1597.02|1596.78|1594.38|0
1649099400000|2022-04-04 19:10:00|1598.94|1596.54|1597.98|1595.58|1599.66|1597.26|1595.82|1593.42|0
1649099700000|2022-04-04 19:15:00|1598.22|1595.82|1596.65|1594.25|1598.46|1596.06|1596.06|1593.66|0
1649100000000|2022-04-04 19:20:00|1597.02|1594.62|1599.65|1597.25|1599.89|1597.49|1597.02|1594.62|0
1649100300000|2022-04-04 19:25:00|1599.89|1597.49|1597.73|1595.33|1599.89|1597.49|1597.01|1594.61|0
1649100600000|2022-04-04 19:30:00|1597.49|1595.09|1598.21|1595.81|1599.41|1597.01|1596.54|1594.14|0
1649100900000|2022-04-04 19:35:00|1597.97|1595.57|1598.9|1596.5|1599.65|1597.25|1597.7|1595.3|0
1649101200000|2022-04-04 19:40:00|1599.14|1596.74|1595.54|1593.14|1600.1|1597.7|1595.3|1592.9|0
1649101500000|2022-04-04 19:45:00|1595.06|1592.66|1597.94|1595.54|1600.57|1598.17|1594.34|1591.94|0
1649101800000|2022-04-04 19:50:00|1599.38|1596.98|1600.81|1598.41|1603.69|1601.29|1597.94|1595.54|0
1649102100000|2022-04-04 19:55:00|1601.29|1598.89|1602.97|1600.57|1603.93|1601.53|1595.77|1593.37|0
1649102400000|2022-04-04 20:00:00|1603.69|1601.29|1601.77|1599.37|1604.17|1601.77|1601.29|1598.89|0
1649102700000|2022-04-04 20:05:00|1601.53|1599.13|1602.49|1600.09|1603.45|1601.05|1601.53|1599.13|0
1649103000000|2022-04-04 20:10:00|1602.25|1599.85|1601.47|1599.07|1603.21|1600.81|1601.47|1599.07|0
1649103300000|2022-04-04 20:15:00|1601.91|1599.11|1603.11|1600.31|1603.83|1601.03|1601.91|1599.11|0
1649103600000|2022-04-04 20:20:00|1603.35|1600.55|1604.31|1601.51|1604.43|1601.63|1603.11|1600.31|0
1649103900000|2022-04-04 20:25:00|1604.55|1601.75|1603.83|1601.03|1604.55|1601.75|1603.71|1600.91|0
1649104200000|2022-04-04 20:30:00|1603.59|1600.79|1604.07|1601.27|1604.07|1601.27|1603.35|1600.55|0
1649104500000|2022-04-04 20:35:00|1604.18|1601.38|1605.03|1602.23|1605.03|1602.23|1604.07|1601.27|0
1649104800000|2022-04-04 20:40:00|1605.27|1602.47|1605.03|1602.23|1605.38|1602.58|1604.79|1601.99|0
1649105100000|2022-04-04 20:45:00|1604.79|1601.99|1602.87|1600.07|1604.79|1601.99|1602.87|1600.07|0
1649105400000|2022-04-04 20:50:00|1602.63|1599.83|1603.35|1600.55|1603.35|1600.55|1602.15|1599.35|0
1649105700000|2022-04-04 20:55:00|1603.59|1600.79|1601.98|1599.18|1603.83|1601.03|1601.78|1598.98|0
1649106000000|2022-04-04 21:00:00|1602.13|1599.33|1602.29|1599.49|1602.29|1599.49|1601.88|1599.08|0
1649106300000|2022-04-04 21:05:00|1602.12|1599.32|1602.29|1599.49|1602.29|1599.49|1601.81|1599.01|0
1649106600000|2022-04-04 21:10:00|1602.15|1599.35|1602.15|1599.35|1602.22|1599.42|1601.73|1598.93|0
1649106900000|2022-04-04 21:15:00|1602.02|1599.22|1602.02|1599.22|1602.25|1599.45|1601.94|1599.14|0
1649107200000|2022-04-04 21:20:00|1601.98|1599.18|1602.22|1599.42|1602.22|1599.42|1601.77|1598.97|0
1649107500000|2022-04-04 21:25:00|1602.56|1599.76|1602.95|1600.15|1602.98|1600.18|1602.22|1599.42|0
1649107800000|2022-04-04 21:30:00|1602.98|1600.18|1602.64|1599.84|1602.98|1600.18|1602.53|1599.73|0
1649108100000|2022-04-04 21:35:00|1602.74|1599.94|1602.66|1599.86|1602.88|1600.08|1602.6|1599.8|0
1649108400000|2022-04-04 21:40:00|1602.56|1599.76|1602.45|1599.65|1602.63|1599.83|1602.08|1599.28|0
1649108700000|2022-04-04 21:45:00|1602.42|1599.62|1602.42|1599.62|1602.49|1599.69|1602.42|1599.62|0
1649109000000|2022-04-04 21:50:00|1602.45|1599.65|1602.42|1599.62|1602.45|1599.65|1602.42|1599.62|0
1649109300000|2022-04-04 21:55:00|1602.49|1599.69|1602.91|1600.11|1602.91|1600.11|1602.49|1599.69|0
1649109600000|2022-04-04 22:00:00|1602.84|1600.04|1601.89|1599.09|1602.84|1600.04|1601.29|1598.49|0
1649109900000|2022-04-04 22:05:00|1601.65|1598.85|1601.89|1599.09|1602.37|1599.57|1601.41|1598.61|0
1649110200000|2022-04-04 22:10:00|1601.65|1598.85|1602.13|1599.33|1602.24|1599.44|1601.65|1598.85|0
1649110500000|2022-04-04 22:15:00|1602.37|1599.57|1601.41|1598.61|1602.37|1599.57|1601.17|1598.37|0
1649110800000|2022-04-04 22:20:00|1601.52|1598.72|1601.17|1598.37|1601.65|1598.85|1601.17|1598.37|0
1649111100000|2022-04-04 22:25:00|1601.41|1598.61|1601.65|1598.85|1601.89|1599.09|1600.93|1598.13|0
1649111400000|2022-04-04 22:30:00|1601.52|1598.72|1601.16|1598.36|1601.65|1598.85|1600.92|1598.12|0
1649111700000|2022-04-04 22:35:00|1600.92|1598.12|1600.68|1597.88|1601.16|1598.36|1600.44|1597.64|0
1649112000000|2022-04-04 22:40:00|1600.44|1597.64|1600.68|1597.88|1600.92|1598.12|1600.44|1597.64|0
1649112300000|2022-04-04 22:45:00|1600.92|1598.12|1601.16|1598.36|1601.4|1598.6|1600.92|1598.12|0
1649112600000|2022-04-04 22:50:00|1601.28|1598.48|1600.92|1598.12|1601.28|1598.48|1600.68|1597.88|0
1649112900000|2022-04-04 22:55:00|1601.16|1598.36|1601.16|1598.36|1601.16|1598.36|1600.92|1598.12|0
1649113200000|2022-04-04 23:00:00|1600.92|1598.12|1601.16|1598.36|1601.16|1598.36|1600.92|1598.12|0
1649113500000|2022-04-04 23:05:00|1600.92|1598.12|1601.16|1598.36|1601.16|1598.36|1600.68|1597.88|0
1649113800000|2022-04-04 23:10:00|1601.03|1598.23|1600.68|1597.88|1601.03|1598.23|1600.68|1597.88|0
1649114100000|2022-04-04 23:15:00|1600.92|1598.12|1600.91|1598.11|1600.92|1598.12|1600.79|1597.99|0
1649114400000|2022-04-04 23:20:00|1600.67|1597.87|1600.67|1597.87|1600.91|1598.11|1600.43|1597.63|0
1649114700000|2022-04-04 23:25:00|1600.91|1598.11|1600.91|1598.11|1600.91|1598.11|1600.43|1597.63|0
1649115000000|2022-04-04 23:30:00|1601.15|1598.35|1602.35|1599.55|1602.35|1599.55|1601.15|1598.35|0
1649115300000|2022-04-04 23:35:00|1602.11|1599.31|1602.11|1599.31|1602.23|1599.43|1601.87|1599.07|0
1649115600000|2022-04-04 23:40:00|1601.87|1599.07|1601.87|1599.07|1602.11|1599.31|1601.39|1598.59|0
1649115900000|2022-04-04 23:45:00|1601.63|1598.83|1600.43|1597.63|1601.87|1599.07|1600.43|1597.63|0
1649116200000|2022-04-04 23:50:00|1600.67|1597.87|1600.43|1597.63|1600.67|1597.87|1600.19|1597.39|0
1649116500000|2022-04-04 23:55:00|1600.67|1597.87|1599.47|1596.67|1600.67|1597.87|1599.47|1596.67|0
1649116800000|2022-04-05 00:00:00|1599.71|1596.91|1597.55|1594.75|1599.71|1596.91|1597.55|1594.75|0
1649117100000|2022-04-05 00:05:00|1597.79|1594.99|1598.03|1595.23|1598.5|1595.7|1597.55|1594.75|0
1649117400000|2022-04-05 00:10:00|1598.14|1595.34|1598.26|1595.46|1598.86|1596.06|1598.02|1595.22|0
1649117700000|2022-04-05 00:15:00|1598.02|1595.22|1597.66|1594.86|1598.26|1595.46|1596.82|1594.02|0
1649118000000|2022-04-05 00:20:00|1597.78|1594.98|1597.3|1594.5|1598.02|1595.22|1597.3|1594.5|0
1649118300000|2022-04-05 00:25:00|1597.54|1594.74|1597.54|1594.74|1597.78|1594.98|1596.82|1594.02|0
1649118600000|2022-04-05 00:30:00|1597.78|1594.98|1598.26|1595.46|1598.5|1595.7|1597.3|1594.5|0
1649118900000|2022-04-05 00:35:00|1598.5|1595.7|1598.26|1595.46|1598.74|1595.94|1598.26|1595.46|0
1649119200000|2022-04-05 00:40:00|1598.02|1595.22|1598.5|1595.7|1598.5|1595.7|1597.54|1594.74|0
1649119500000|2022-04-05 00:45:00|1598.26|1595.46|1597.78|1594.98|1598.26|1595.46|1597.3|1594.5|0
1649119800000|2022-04-05 00:50:00|1597.89|1595.09|1598.02|1595.22|1598.98|1596.18|1597.54|1594.74|0
1649120100000|2022-04-05 00:55:00|1598.13|1595.33|1599.21|1596.41|1599.21|1596.41|1597.77|1594.97|0
1649120400000|2022-04-05 01:00:00|1599.45|1596.65|1598.73|1595.93|1599.69|1596.89|1598.49|1595.69|0
1649120700000|2022-04-05 01:05:00|1598.49|1595.69|1598.49|1595.69|1598.73|1595.93|1598.01|1595.21|0
1649121000000|2022-04-05 01:10:00|1598.61|1595.81|1598.49|1595.69|1598.97|1596.17|1598.49|1595.69|0
1649121300000|2022-04-05 01:15:00|1598.73|1595.93|1599.21|1596.41|1599.21|1596.41|1598.49|1595.69|0
1649121600000|2022-04-05 01:20:00|1598.97|1596.17|1599.21|1596.41|1599.69|1596.89|1598.97|1596.17|0
1649121900000|2022-04-05 01:25:00|1599.08|1596.28|1598.25|1595.45|1599.08|1596.28|1598.01|1595.21|0
1649122200000|2022-04-05 01:30:00|1598.01|1595.21|1598.6|1595.8|1598.97|1596.17|1598.01|1595.21|0
1649122500000|2022-04-05 01:35:00|1598.49|1595.69|1598.96|1596.16|1599.32|1596.52|1598.49|1595.69|0
1649122800000|2022-04-05 01:40:00|1599.08|1596.28|1598.96|1596.16|1599.08|1596.28|1598.48|1595.68|0
1649123100000|2022-04-05 01:45:00|1599.08|1596.28|1599.44|1596.64|1599.44|1596.64|1598.72|1595.92|0
1649123400000|2022-04-05 01:50:00|1599.68|1596.88|1600.4|1597.6|1600.4|1597.6|1599.68|1596.88|0
1649123700000|2022-04-05 01:55:00|1600.16|1597.36|1600.16|1597.36|1600.4|1597.6|1600.16|1597.36|0
1649124000000|2022-04-05 02:00:00|1600.27|1597.47|1600.4|1597.6|1600.4|1597.6|1600.16|1597.36|0
1649124300000|2022-04-05 02:05:00|1600.16|1597.36|1599.68|1596.88|1600.4|1597.6|1599.68|1596.88|0
1649124600000|2022-04-05 02:10:00|1599.44|1596.64|1599.44|1596.64|1599.68|1596.88|1599.44|1596.64|0
1649124900000|2022-04-05 02:15:00|1599.2|1596.4|1599.92|1597.12|1599.92|1597.12|1598.96|1596.16|0
1649125200000|2022-04-05 02:20:00|1599.68|1596.88|1600.18|1597.38|1600.18|1597.38|1598.78|1595.98|0
1649125500000|2022-04-05 02:25:00|1600.3|1597.5|1600.18|1597.38|1600.42|1597.62|1600.18|1597.38|0
1649125800000|2022-04-05 02:30:00|1599.94|1597.14|1600.9|1598.1|1600.9|1598.1|1599.94|1597.14|0
1649126100000|2022-04-05 02:35:00|1600.77|1597.97|1600.9|1598.1|1600.9|1598.1|1600.66|1597.86|0
1649126400000|2022-04-05 02:40:00|1600.77|1597.97|1600.9|1598.1|1600.9|1598.1|1600.66|1597.86|0
1649126700000|2022-04-05 02:45:00|1600.66|1597.86|1600.42|1597.62|1600.66|1597.86|1600.18|1597.38|0
1649127000000|2022-04-05 02:50:00|1600.18|1597.38|1599.45|1596.65|1600.18|1597.38|1599.45|1596.65|0
1649127300000|2022-04-05 02:55:00|1599.21|1596.41|1599.45|1596.65|1599.69|1596.89|1599.21|1596.41|0
1649127600000|2022-04-05 03:00:00|1599.69|1596.89|1599.93|1597.13|1600.17|1597.37|1599.69|1596.89|0
1649127900000|2022-04-05 03:05:00|1600.05|1597.25|1599.69|1596.89|1600.41|1597.61|1599.45|1596.65|0
1649128200000|2022-04-05 03:10:00|1599.93|1597.13|1599.93|1597.13|1600.41|1597.61|1599.93|1597.13|0
1649128500000|2022-04-05 03:15:00|1600.17|1597.37|1600.41|1597.61|1600.41|1597.61|1600.17|1597.37|0
1649128800000|2022-04-05 03:20:00|1600.17|1597.37|1599.93|1597.13|1600.41|1597.61|1599.93|1597.13|0
1649129100000|2022-04-05 03:25:00|1600.17|1597.37|1598.73|1595.93|1600.17|1597.37|1598.73|1595.93|0
1649129400000|2022-04-05 03:30:00|1598.97|1596.17|1598.49|1595.69|1598.97|1596.17|1598.25|1595.45|0
1649129700000|2022-04-05 03:35:00|1598.73|1595.93|1598.96|1596.16|1599.2|1596.4|1598.73|1595.93|0
1649130000000|2022-04-05 03:40:00|1599.08|1596.28|1598.96|1596.16|1599.44|1596.64|1598.96|1596.16|0
1649130300000|2022-04-05 03:45:00|1598.84|1596.04|1599.2|1596.4|1599.44|1596.64|1598.72|1595.92|0
1649130600000|2022-04-05 03:50:00|1599.44|1596.64|1598.96|1596.16|1599.44|1596.64|1598.84|1596.04|0
1649130900000|2022-04-05 03:55:00|1599.08|1596.28|1599.2|1596.4|1599.44|1596.64|1598.96|1596.16|0
1649131200000|2022-04-05 04:00:00|1599.44|1596.64|1599.2|1596.4|1599.44|1596.64|1598.96|1596.16|0
1649131500000|2022-04-05 04:05:00|1599.44|1596.64|1599.68|1596.88|1599.92|1597.12|1599.44|1596.64|0
1649131800000|2022-04-05 04:10:00|1599.92|1597.12|1599.44|1596.64|1599.92|1597.12|1599.44|1596.64|0
1649132100000|2022-04-05 04:15:00|1599.68|1596.88|1599.68|1596.88|1599.92|1597.12|1599.68|1596.88|0
1649132400000|2022-04-05 04:20:00|1599.44|1596.64|1599.67|1596.87|1599.79|1596.99|1599.44|1596.64|0
1649132700000|2022-04-05 04:25:00|1599.91|1597.11|1599.91|1597.11|1600.15|1597.35|1599.67|1596.87|0
1649133000000|2022-04-05 04:30:00|1600.03|1597.23|1600.87|1598.07|1601.23|1598.43|1599.91|1597.11|0
1649133300000|2022-04-05 04:35:00|1600.63|1597.83|1600.87|1598.07|1600.87|1598.07|1600.39|1597.59|0
1649133600000|2022-04-05 04:40:00|1600.75|1597.95|1600.39|1597.59|1600.87|1598.07|1600.39|1597.59|0
1649133900000|2022-04-05 04:45:00|1600.51|1597.71|1600.87|1598.07|1600.87|1598.07|1600.39|1597.59|0
1649134200000|2022-04-05 04:50:00|1601.11|1598.31|1601.11|1598.31|1601.11|1598.31|1600.5|1597.7|0
1649134500000|2022-04-05 04:55:00|1600.87|1598.07|1600.63|1597.83|1601.11|1598.31|1600.63|1597.83|0
1649134800000|2022-04-05 05:00:00|1600.39|1597.59|1601.11|1598.31|1601.35|1598.55|1600.39|1597.59|0
1649135100000|2022-04-05 05:05:00|1600.87|1598.07|1600.38|1597.58|1601.11|1598.31|1600.38|1597.58|0
1649135400000|2022-04-05 05:10:00|1600.26|1597.46|1600.62|1597.82|1600.62|1597.82|1600.14|1597.34|0
1649135700000|2022-04-05 05:15:00|1600.86|1598.06|1600.38|1597.58|1601.58|1598.78|1600.38|1597.58|0
1649136000000|2022-04-05 05:20:00|1600.62|1597.82|1600.86|1598.06|1600.86|1598.06|1600.5|1597.7|0
1649136300000|2022-04-05 05:25:00|1600.98|1598.18|1601.58|1598.78|1601.58|1598.78|1600.98|1598.18|0
1649136600000|2022-04-05 05:30:00|1601.46|1598.66|1600.86|1598.06|1601.46|1598.66|1600.86|1598.06|0
1649136900000|2022-04-05 05:35:00|1601.1|1598.3|1601.1|1598.3|1601.34|1598.54|1600.86|1598.06|0
1649137200000|2022-04-05 05:40:00|1600.86|1598.06|1600.86|1598.06|1601.1|1598.3|1600.38|1597.58|0
1649137500000|2022-04-05 05:45:00|1601.1|1598.3|1600.86|1598.06|1601.34|1598.54|1600.86|1598.06|0
1649137800000|2022-04-05 05:50:00|1601.1|1598.3|1601.58|1598.78|1601.58|1598.78|1600.86|1598.06|0
1649138100000|2022-04-05 05:55:00|1601.57|1598.77|1602.53|1599.73|1603.01|1600.21|1601.57|1598.77|0
1649138400000|2022-04-05 06:00:00|1602.77|1599.97|1604.21|1601.41|1604.21|1601.41|1602.53|1599.73|0
1649138700000|2022-04-05 06:05:00|1603.97|1601.17|1603.25|1600.45|1604.45|1601.65|1603.25|1600.45|0
1649139000000|2022-04-05 06:10:00|1603.01|1600.21|1601.33|1598.53|1603.01|1600.21|1601.33|1598.53|0
1649139300000|2022-04-05 06:15:00|1601.09|1598.29|1600.37|1597.57|1601.21|1598.41|1600.13|1597.33|0
1649139600000|2022-04-05 06:20:00|1600.61|1597.81|1600.37|1597.57|1600.85|1598.05|1598.69|1595.89|0
1649139900000|2022-04-05 06:25:00|1600.48|1597.68|1600.61|1597.81|1600.85|1598.05|1599.65|1596.85|0
1649140200000|2022-04-05 06:30:00|1600.37|1597.57|1600.48|1597.68|1600.61|1597.81|1599.65|1596.85|0
1649140500000|2022-04-05 06:35:00|1600.61|1597.81|1600.13|1597.33|1600.61|1597.81|1600.13|1597.33|0
1649140800000|2022-04-05 06:40:00|1599.89|1597.09|1598.71|1595.91|1600.13|1597.33|1598.71|1595.91|0
1649141100000|2022-04-05 06:45:00|1598.95|1596.15|1599.93|1597.13|1599.93|1597.13|1598.71|1595.91|0
1649141400000|2022-04-05 06:50:00|1600.05|1597.25|1599.93|1597.13|1600.05|1597.25|1599.21|1596.41|0
1649141700000|2022-04-05 06:55:00|1600.41|1597.61|1599.69|1596.89|1600.41|1597.61|1598.49|1595.69|0
1649142000000|2022-04-05 07:00:00|1600.65|1597.85|1603.29|1600.49|1606.17|1603.37|1600.41|1597.61|0
1649142300000|2022-04-05 07:05:00|1603.21|1600.81|1601.76|1599.36|1603.33|1600.93|1599.73|1597.33|0
1649142600000|2022-04-05 07:10:00|1602.37|1599.97|1601.28|1598.4|1603.57|1601.17|1599.01|1596.13|0
1649142900000|2022-04-05 07:15:00|1601.17|1598.29|1603.44|1600.56|1603.57|1600.69|1599.73|1596.85|0
1649143200000|2022-04-05 07:20:00|1603.57|1600.69|1603.09|1600.21|1604.29|1601.41|1602.13|1599.25|0
1649143500000|2022-04-05 07:25:00|1603.2|1600.32|1605.68|1602.8|1606.4|1603.52|1602.13|1599.25|0
1649143800000|2022-04-05 07:30:00|1605.92|1603.04|1607.83|1604.95|1609.52|1606.64|1604.95|1602.07|0
1649144100000|2022-04-05 07:35:00|1608.08|1605.2|1610.03|1607.15|1612.1|1609.22|1608.08|1605.2|0
1649144400000|2022-04-05 07:40:00|1610.16|1607.28|1610.88|1608|1611.36|1608.48|1609.68|1606.8|0
1649144700000|2022-04-05 07:45:00|1610.75|1607.87|1611.84|1608.96|1612.08|1609.2|1609.31|1606.43|0
1649145000000|2022-04-05 07:50:00|1611.6|1608.72|1609.19|1606.31|1611.6|1608.72|1608.23|1605.35|0
1649145300000|2022-04-05 07:55:00|1609.31|1606.43|1609.19|1606.31|1610.99|1608.11|1608.71|1605.83|0
1649145600000|2022-04-05 08:00:00|1609.31|1606.43|1607.75|1605.35|1610.39|1607.51|1607.75|1605.35|0
1649145900000|2022-04-05 08:05:00|1607.99|1605.59|1608.47|1606.07|1608.95|1606.55|1607.51|1605.11|0
1649146200000|2022-04-05 08:10:00|1608.59|1606.19|1610.15|1607.75|1610.15|1607.75|1608.35|1605.95|0
1649146500000|2022-04-05 08:15:00|1609.91|1607.51|1608.71|1606.31|1610.63|1608.23|1608.47|1606.07|0
1649146800000|2022-04-05 08:20:00|1608.47|1606.07|1608.47|1606.07|1609.67|1607.27|1608.1|1605.7|0
1649147100000|2022-04-05 08:25:00|1608.71|1606.31|1605.83|1603.43|1608.95|1606.55|1605.59|1603.19|0
1649147400000|2022-04-05 08:30:00|1605.59|1603.19|1605.82|1603.42|1606.55|1604.15|1604.86|1602.46|0
1649147700000|2022-04-05 08:35:00|1605.7|1603.3|1606.54|1604.14|1607.02|1604.62|1605.58|1603.18|0
1649148000000|2022-04-05 08:40:00|1606.3|1603.9|1606.54|1604.14|1607.5|1605.1|1606.06|1603.66|0
1649148300000|2022-04-05 08:45:00|1606.3|1603.9|1604.44|1602.04|1606.66|1604.26|1604.44|1602.04|0
1649148600000|2022-04-05 08:50:00|1604.96|1602.56|1604.48|1602.08|1605.68|1603.28|1604.48|1602.08|0
1649148900000|2022-04-05 08:55:00|1604.36|1601.96|1603.52|1601.12|1604.96|1602.56|1602.8|1600.4|0
1649149200000|2022-04-05 09:00:00|1603.28|1600.88|1603.15|1600.75|1603.76|1601.36|1602.67|1600.27|0
1649149500000|2022-04-05 09:05:00|1603.28|1600.88|1603.76|1601.36|1604.24|1601.84|1603.28|1600.88|0
1649149800000|2022-04-05 09:10:00|1603.87|1601.47|1604|1601.6|1604.24|1601.84|1603.52|1601.12|0
1649150100000|2022-04-05 09:15:00|1603.87|1601.47|1603.28|1600.88|1604.24|1601.84|1603.04|1600.64|0
1649150400000|2022-04-05 09:20:00|1603.39|1600.99|1602.31|1599.91|1603.99|1601.59|1602.07|1599.67|0
1649150700000|2022-04-05 09:25:00|1602.19|1599.79|1600.87|1598.47|1602.31|1599.91|1599.91|1597.51|0
1649151000000|2022-04-05 09:30:00|1600.99|1598.59|1600.87|1598.47|1601.59|1599.19|1600.51|1598.11|0
1649151300000|2022-04-05 09:35:00|1600.99|1598.59|1598.35|1595.95|1601.59|1599.19|1598.23|1595.83|0
1649151600000|2022-04-05 09:40:00|1598.23|1595.83|1597.75|1595.35|1598.71|1596.31|1597.27|1594.87|0
1649151900000|2022-04-05 09:45:00|1597.51|1595.11|1595.59|1593.19|1597.51|1595.11|1595.35|1592.95|0
1649152200000|2022-04-05 09:50:00|1595.47|1593.07|1596.6|1594.2|1597.08|1594.68|1594.87|1592.47|0
1649152500000|2022-04-05 09:55:00|1596.36|1593.96|1595.88|1593.48|1596.84|1594.44|1595.16|1592.76|0
1649152800000|2022-04-05 10:00:00|1595.64|1593.24|1597.32|1594.92|1597.8|1595.4|1594.92|1592.52|0
1649153100000|2022-04-05 10:05:00|1597.08|1594.68|1593.72|1591.32|1597.8|1595.4|1593|1590.6|0
1649153400000|2022-04-05 10:10:00|1593.48|1591.08|1593.72|1591.32|1594.2|1591.8|1592.76|1590.36|0
1649153700000|2022-04-05 10:15:00|1593.96|1591.56|1595.4|1593|1595.4|1593|1593.48|1591.08|0
1649154000000|2022-04-05 10:20:00|1595.27|1592.87|1591.8|1589.4|1595.64|1593.24|1591.08|1588.68|0
1649154300000|2022-04-05 10:25:00|1592.28|1589.88|1592.76|1590.36|1593|1590.6|1591.43|1589.03|0
1649154600000|2022-04-05 10:30:00|1592.87|1590.47|1591.08|1588.68|1594.43|1592.03|1591.08|1588.68|0
1649154900000|2022-04-05 10:35:00|1591.56|1589.16|1591.32|1588.92|1592.04|1589.64|1590.36|1587.96|0
1649155200000|2022-04-05 10:40:00|1591.08|1588.68|1592.99|1590.59|1592.99|1590.59|1591.08|1588.68|0
1649155500000|2022-04-05 10:45:00|1592.75|1590.35|1593.23|1590.83|1593.47|1591.07|1591.79|1589.39|0
1649155800000|2022-04-05 10:50:00|1592.75|1590.35|1594.91|1592.51|1595.39|1592.99|1592.63|1590.23|0
1649156100000|2022-04-05 10:55:00|1594.67|1592.27|1595.15|1592.75|1595.5|1593.1|1594.19|1591.79|0
1649156400000|2022-04-05 11:00:00|1594.91|1592.51|1594.43|1592.03|1595.39|1592.99|1593.95|1591.55|0
1649156700000|2022-04-05 11:05:00|1594.67|1592.27|1592.75|1590.35|1594.91|1592.51|1592.51|1590.11|0
1649157000000|2022-04-05 11:10:00|1592.51|1590.11|1592.51|1590.11|1592.99|1590.59|1591.31|1588.91|0
1649157300000|2022-04-05 11:15:00|1592.27|1589.87|1593.47|1591.07|1593.47|1591.07|1592.27|1589.87|0
1649157600000|2022-04-05 11:20:00|1593.46|1591.06|1593.22|1590.82|1594.78|1592.38|1592.98|1590.58|0
1649157900000|2022-04-05 11:25:00|1593.34|1590.94|1594.9|1592.5|1595.14|1592.74|1593.22|1590.82|0
1649158200000|2022-04-05 11:30:00|1595.14|1592.74|1594.42|1592.02|1595.62|1593.22|1593.94|1591.54|0
1649158500000|2022-04-05 11:35:00|1594.3|1591.9|1595.86|1593.46|1595.86|1593.46|1593.94|1591.54|0
1649158800000|2022-04-05 11:40:00|1596.1|1593.7|1597.54|1595.14|1597.78|1595.38|1595.86|1593.46|0
1649159100000|2022-04-05 11:45:00|1597.3|1594.9|1597.54|1595.14|1597.78|1595.38|1597.06|1594.66|0
1649159400000|2022-04-05 11:50:00|1597.3|1594.9|1596.57|1594.17|1597.53|1595.13|1596.1|1593.7|0
1649159700000|2022-04-05 11:55:00|1596.69|1594.29|1596.81|1594.41|1596.81|1594.41|1596.33|1593.93|0
1649160000000|2022-04-05 12:00:00|1597.05|1594.65|1598.97|1596.57|1598.97|1596.57|1595.85|1593.45|0
1649160300000|2022-04-05 12:05:00|1598.73|1596.33|1596.57|1594.17|1598.73|1596.33|1596.09|1593.69|0
1649160600000|2022-04-05 12:10:00|1596.33|1593.93|1596.09|1593.69|1597.29|1594.89|1595.85|1593.45|0
1649160900000|2022-04-05 12:15:00|1595.85|1593.45|1595.13|1592.73|1595.85|1593.45|1594.17|1591.77|0
1649161200000|2022-04-05 12:20:00|1594.89|1592.49|1592.73|1590.33|1595.72|1593.32|1592.73|1590.33|0
1649161500000|2022-04-05 12:25:00|1592.25|1589.85|1593.21|1590.81|1593.93|1591.53|1592.25|1589.85|0
1649161800000|2022-04-05 12:30:00|1593.45|1591.05|1594.65|1592.25|1594.89|1592.49|1593.45|1591.05|0
1649162100000|2022-04-05 12:35:00|1594.89|1592.49|1594.65|1592.25|1595.61|1593.21|1593.45|1591.05|0
1649162400000|2022-04-05 12:40:00|1594.89|1592.49|1594.41|1592.01|1595.61|1593.21|1594.17|1591.77|0
1649162700000|2022-04-05 12:45:00|1594.65|1592.25|1593.92|1591.52|1595.12|1592.72|1593.92|1591.52|0
1649163000000|2022-04-05 12:50:00|1594.16|1591.76|1593.44|1591.04|1594.88|1592.48|1592.49|1590.09|0
1649163300000|2022-04-05 12:55:00|1593.2|1590.8|1591.05|1588.65|1593.68|1591.28|1590.09|1587.69|0
1649163600000|2022-04-05 13:00:00|1590.81|1588.41|1593.92|1591.52|1594.4|1592|1590.81|1588.41|0
1649163900000|2022-04-05 13:05:00|1594.16|1591.76|1593.44|1591.04|1594.16|1591.76|1591.52|1589.12|0
1649164200000|2022-04-05 13:10:00|1593.68|1591.28|1593.92|1591.52|1594.16|1591.76|1592.72|1590.32|0
1649164500000|2022-04-05 13:15:00|1594.16|1591.76|1594.4|1592|1595.84|1593.44|1594.16|1591.76|0
1649164800000|2022-04-05 13:20:00|1594.64|1592.24|1593.79|1591.39|1595.36|1592.96|1592.48|1590.08|0
1649165100000|2022-04-05 13:25:00|1593.44|1591.04|1589.36|1586.96|1594.16|1591.76|1588.88|1586.48|0
1649165400000|2022-04-05 13:30:00|1589.12|1586.72|1601.09|1598.69|1601.83|1599.43|1589.12|1586.72|0
1649165700000|2022-04-05 13:35:00|1602.77|1600.37|1605.64|1603.24|1605.88|1603.48|1601.33|1598.93|0
1649166000000|2022-04-05 13:40:00|1605.88|1603.48|1604.68|1602.28|1608.04|1605.64|1604.44|1602.04|0
1649166300000|2022-04-05 13:45:00|1604.8|1602.4|1603.6|1601.2|1607.8|1605.4|1602.76|1600.36|0
1649166600000|2022-04-05 13:50:00|1603.96|1601.56|1602.52|1600.12|1604.2|1601.8|1599.64|1597.24|0
1649166900000|2022-04-05 13:55:00|1602.28|1599.88|1605.64|1603.24|1605.64|1603.24|1602.04|1599.64|0
1649167200000|2022-04-05 14:00:00|1605.51|1603.11|1609.48|1607.08|1614.04|1611.64|1604.2|1601.8|0
1649167500000|2022-04-05 14:05:00|1609|1606.6|1586.22|1583.34|1609|1606.6|1584.06|1581.66|0
1649167800000|2022-04-05 14:10:00|1585.74|1582.86|1586.87|1583.99|1588.85|1585.97|1584.71|1581.83|0
1649168100000|2022-04-05 14:15:00|1585.67|1582.79|1579.2|1576.32|1585.67|1582.79|1578.01|1575.13|0
1649168400000|2022-04-05 14:20:00|1579.44|1576.56|1579.49|1576.61|1582.61|1579.73|1576.57|1573.69|0
1649168700000|2022-04-05 14:25:00|1579.73|1576.85|1581.41|1578.53|1582.13|1579.25|1577.82|1574.94|0
1649169000000|2022-04-05 14:30:00|1582.13|1579.25|1579.01|1576.13|1584.04|1581.16|1578.53|1575.65|0
1649169300000|2022-04-05 14:35:00|1579.25|1576.37|1576.14|1573.26|1583.32|1580.44|1575.9|1573.02|0
1649169600000|2022-04-05 14:40:00|1576.38|1573.5|1579.01|1576.13|1579.73|1576.85|1576.38|1573.5|0
1649169900000|2022-04-05 14:45:00|1578.53|1575.65|1585.24|1582.36|1585.72|1582.84|1577.81|1574.93|0
1649170200000|2022-04-05 14:50:00|1585.48|1582.6|1590.75|1587.87|1591.94|1589.06|1584.52|1581.64|0
1649170500000|2022-04-05 14:55:00|1590.51|1587.63|1588.04|1585.16|1590.51|1587.63|1587.32|1584.44|0
1649170800000|2022-04-05 15:00:00|1588.28|1585.4|1586.95|1584.07|1589.71|1586.83|1584.68|1581.8|0
1649171100000|2022-04-05 15:05:00|1587.8|1584.92|1584.92|1582.04|1589|1586.12|1583.72|1580.84|0
1649171400000|2022-04-05 15:10:00|1585.16|1582.28|1585.88|1583|1586.6|1583.72|1581.33|1578.45|0
1649171700000|2022-04-05 15:15:00|1585.75|1582.87|1581.09|1578.21|1585.88|1583|1579.89|1577.01|0
1649172000000|2022-04-05 15:20:00|1581.33|1578.45|1581.14|1578.26|1585.69|1582.81|1581.14|1578.26|0
1649172300000|2022-04-05 15:25:00|1581.02|1578.14|1583.29|1580.41|1583.29|1580.41|1579.94|1577.06|0
1649172600000|2022-04-05 15:30:00|1582.81|1579.93|1586.64|1583.76|1586.88|1584|1581.62|1578.74|0
1649172900000|2022-04-05 15:35:00|1586.41|1583.53|1577.07|1574.19|1586.88|1584|1575.87|1572.99|0
1649173200000|2022-04-05 15:40:00|1577.55|1574.67|1579.94|1577.54|1580.9|1578.5|1576.59|1573.71|0
1649173500000|2022-04-05 15:45:00|1579.7|1577.3|1576.82|1574.42|1580.18|1577.78|1576.11|1573.71|0
1649173800000|2022-04-05 15:50:00|1577.06|1574.66|1575.63|1573.23|1579.7|1577.3|1573.47|1571.07|0
1649174100000|2022-04-05 15:55:00|1575.87|1573.47|1572.75|1570.35|1576.11|1573.71|1572.52|1570.12|0
1649174400000|2022-04-05 16:00:00|1572.52|1570.12|1572.99|1570.59|1574.91|1572.51|1569.64|1567.24|0
1649174700000|2022-04-05 16:05:00|1573.47|1571.07|1574.54|1572.14|1576.34|1573.94|1572.99|1570.59|0
1649175000000|2022-04-05 16:10:00|1574.91|1572.51|1574.19|1571.79|1575.86|1573.46|1573.11|1570.71|0
1649175300000|2022-04-05 16:15:00|1574.43|1572.03|1568.44|1566.04|1574.43|1572.03|1568.44|1566.04|0
1649175600000|2022-04-05 16:20:00|1568.56|1566.16|1567.96|1565.56|1570.12|1567.72|1565.81|1563.41|0
1649175900000|2022-04-05 16:25:00|1567.01|1564.61|1565.57|1563.17|1567.96|1565.56|1565.09|1562.69|0
1649176200000|2022-04-05 16:30:00|1565.33|1562.93|1567.42|1565.02|1568.14|1565.74|1564.55|1562.15|0
1649176500000|2022-04-05 16:35:00|1567.18|1564.78|1570.67|1568.27|1571.15|1568.75|1565.75|1563.35|0
1649176800000|2022-04-05 16:40:00|1569.48|1567.08|1567.56|1565.16|1570.67|1568.27|1567.09|1564.69|0
1649177100000|2022-04-05 16:45:00|1568.04|1565.64|1571.39|1568.99|1571.39|1568.99|1566.85|1564.45|0
1649177400000|2022-04-05 16:50:00|1571.15|1568.75|1573.53|1571.13|1573.77|1571.37|1570.43|1568.03|0
1649177700000|2022-04-05 16:55:00|1573.77|1571.37|1574.25|1571.85|1575.21|1572.81|1571.86|1569.46|0
1649178000000|2022-04-05 17:00:00|1574.01|1571.61|1574.2|1571.8|1574.44|1572.04|1572.34|1569.94|0
1649178300000|2022-04-05 17:05:00|1573.6|1571.2|1581.14|1578.74|1581.14|1578.74|1572.77|1570.37|0
1649178600000|2022-04-05 17:10:00|1581.85|1579.45|1581.37|1578.97|1581.85|1579.45|1580.18|1577.78|0
1649178900000|2022-04-05 17:15:00|1581.14|1578.74|1584|1581.6|1584.24|1581.84|1580.42|1578.02|0
1649179200000|2022-04-05 17:20:00|1583.77|1581.37|1581.54|1579.14|1584.48|1582.08|1581.54|1579.14|0
1649179500000|2022-04-05 17:25:00|1581.78|1579.38|1579.62|1577.22|1582.5|1580.1|1578.67|1576.27|0
1649179800000|2022-04-05 17:30:00|1579.86|1577.46|1576.04|1573.64|1579.86|1577.46|1575.32|1572.92|0
1649180100000|2022-04-05 17:35:00|1576.27|1573.87|1574.6|1572.2|1576.27|1573.87|1574.36|1571.96|0
1649180400000|2022-04-05 17:40:00|1574.36|1571.96|1570.06|1567.66|1574.36|1571.96|1570.06|1567.66|0
1649180700000|2022-04-05 17:45:00|1570.3|1567.9|1567.67|1565.27|1570.77|1568.37|1566.71|1564.31|0
1649181000000|2022-04-05 17:50:00|1567.19|1564.79|1565.85|1563.45|1567.67|1565.27|1564.08|1561.68|0
1649181300000|2022-04-05 17:55:00|1566.09|1563.69|1569.19|1566.79|1569.67|1567.27|1565.13|1562.73|0
1649181600000|2022-04-05 18:00:00|1568.95|1566.55|1566.56|1564.16|1570.39|1567.99|1565.85|1563.45|0
1649181900000|2022-04-05 18:05:00|1566.8|1564.4|1566.09|1563.69|1568.24|1565.84|1565.37|1562.97|0
1649182200000|2022-04-05 18:10:00|1565.4|1563|1567.45|1565.05|1568.64|1566.24|1565.06|1562.66|0
1649182500000|2022-04-05 18:15:00|1567.21|1564.81|1571.75|1569.35|1571.75|1569.35|1566.02|1563.62|0
1649182800000|2022-04-05 18:20:00|1571.98|1569.58|1571.03|1568.63|1573.42|1571.02|1569.6|1567.2|0
1649183100000|2022-04-05 18:25:00|1571.27|1568.87|1568.16|1565.76|1572.46|1570.06|1567.68|1565.28|0
1649183400000|2022-04-05 18:30:00|1568.4|1566|1566.73|1564.33|1568.64|1566.24|1566.25|1563.85|0
1649183700000|2022-04-05 18:35:00|1566.97|1564.57|1565.05|1562.65|1569.83|1567.43|1564.34|1561.94|0
1649184000000|2022-04-05 18:40:00|1565.29|1562.89|1569.59|1567.19|1570.07|1567.67|1564.1|1561.7|0
1649184300000|2022-04-05 18:45:00|1569.11|1566.71|1568.16|1565.76|1570.78|1568.38|1565.77|1563.37|0
1649184600000|2022-04-05 18:50:00|1568.39|1565.99|1568.15|1565.75|1570.3|1567.9|1567.2|1564.8|0
1649184900000|2022-04-05 18:55:00|1568.63|1566.23|1564.33|1561.93|1570.54|1568.14|1563.14|1560.74|0
1649185200000|2022-04-05 19:00:00|1564.45|1562.05|1560.27|1557.87|1566.48|1564.08|1560.27|1557.87|0
1649185500000|2022-04-05 19:05:00|1560.75|1558.35|1558.13|1555.73|1560.99|1558.59|1556.7|1554.3|0
1649185800000|2022-04-05 19:10:00|1558.36|1555.96|1553.83|1551.43|1558.6|1556.2|1552.64|1550.24|0
1649186100000|2022-04-05 19:15:00|1553.59|1551.19|1552.4|1550|1555.5|1553.1|1551.68|1549.28|0
1649186400000|2022-04-05 19:20:00|1551.45|1549.05|1558.12|1555.72|1558.12|1555.72|1550.73|1548.33|0
1649186700000|2022-04-05 19:25:00|1557.88|1555.48|1553.59|1551.19|1557.88|1555.48|1553.11|1550.71|0
1649187000000|2022-04-05 19:30:00|1553.35|1550.95|1547.63|1545.23|1553.35|1550.95|1547.39|1544.99|0
1649187300000|2022-04-05 19:35:00|1547.39|1544.99|1547.15|1544.75|1549.53|1547.13|1545.24|1542.84|0
1649187600000|2022-04-05 19:40:00|1547.39|1544.99|1547.86|1545.46|1549.06|1546.66|1545|1542.6|0
1649187900000|2022-04-05 19:45:00|1548.58|1546.18|1540.16|1537.76|1548.58|1546.18|1539.69|1537.29|0
1649188200000|2022-04-05 19:50:00|1538.97|1536.57|1548.74|1546.34|1552.56|1550.16|1538.97|1536.57|0
1649188500000|2022-04-05 19:55:00|1549.94|1547.54|1551.61|1549.21|1551.61|1549.21|1545.17|1542.77|0
1649188800000|2022-04-05 20:00:00|1552.08|1549.68|1553.04|1550.64|1553.28|1550.88|1551.84|1549.44|0
1649189100000|2022-04-05 20:05:00|1553.27|1550.87|1553.27|1550.87|1553.99|1551.59|1552.8|1550.4|0
1649189400000|2022-04-05 20:10:00|1553.03|1550.63|1551.84|1549.44|1553.51|1551.11|1551.84|1549.44|0
1649189700000|2022-04-05 20:15:00|1552.04|1549.24|1553.95|1551.15|1553.95|1551.15|1552.04|1549.24|0
1649190000000|2022-04-05 20:20:00|1553.23|1550.43|1552.52|1549.72|1553.47|1550.67|1552.52|1549.72|0
1649190300000|2022-04-05 20:25:00|1552.75|1549.95|1552.51|1549.71|1552.75|1549.95|1552.28|1549.48|0
1649190600000|2022-04-05 20:30:00|1552.75|1549.95|1553.47|1550.67|1553.71|1550.91|1552.75|1549.95|0
1649190900000|2022-04-05 20:35:00|1553.71|1550.91|1553.7|1550.9|1553.71|1550.91|1553.34|1550.54|0
1649191200000|2022-04-05 20:40:00|1553.94|1551.14|1553.7|1550.9|1554.06|1551.26|1553.7|1550.9|0
1649191500000|2022-04-05 20:45:00|1553.94|1551.14|1554.66|1551.86|1554.89|1552.09|1553.94|1551.14|0
1649191800000|2022-04-05 20:50:00|1554.89|1552.09|1555.61|1552.81|1555.61|1552.81|1554.42|1551.62|0
1649192100000|2022-04-05 20:55:00|1555.37|1552.57|1555.96|1553.16|1556.2|1553.4|1555.37|1552.57|0
1649192400000|2022-04-05 21:00:00|1556|1553.2|1556.17|1553.37|1556.52|1553.72|1556|1553.2|0
1649192700000|2022-04-05 21:05:00|1556|1553.2|1555.89|1553.09|1556.04|1553.24|1555.85|1553.05|0
1649193000000|2022-04-05 21:10:00|1555.85|1553.05|1556.21|1553.41|1556.35|1553.55|1555.85|1553.05|0
1649193300000|2022-04-05 21:15:00|1556.24|1553.44|1556.41|1553.61|1556.52|1553.72|1556.03|1553.23|0
1649193600000|2022-04-05 21:20:00|1556.38|1553.58|1556.59|1553.79|1556.69|1553.89|1556.06|1553.26|0
1649193900000|2022-04-05 21:25:00|1556.65|1553.85|1556.86|1554.06|1557.04|1554.24|1556.24|1553.44|0
1649194200000|2022-04-05 21:30:00|1556.9|1554.1|1556.45|1553.65|1556.94|1554.14|1556.06|1553.26|0
1649194500000|2022-04-05 21:35:00|1557.36|1554.56|1557.04|1554.24|1557.36|1554.56|1557|1554.2|0
1649194800000|2022-04-05 21:40:00|1557.07|1554.27|1557|1554.2|1557.11|1554.31|1557|1554.2|0
1649195100000|2022-04-05 21:45:00|1556.96|1554.16|1556.68|1553.88|1556.96|1554.16|1556.65|1553.85|0
1649195400000|2022-04-05 21:50:00|1556.62|1553.82|1556.58|1553.78|1556.62|1553.82|1556.58|1553.78|0
1649195700000|2022-04-05 21:55:00|1556.62|1553.82|1556.56|1553.76|1556.77|1553.97|1556.56|1553.76|0
1649196000000|2022-04-05 22:00:00|1555.71|1552.91|1554.64|1551.84|1556.19|1553.39|1554.64|1551.84|0
1649196300000|2022-04-05 22:05:00|1554.88|1552.08|1553.92|1551.12|1554.88|1552.08|1553.68|1550.88|0
1649196600000|2022-04-05 22:10:00|1554.16|1551.36|1553.2|1550.4|1554.16|1551.36|1553.2|1550.4|0
1649196900000|2022-04-05 22:15:00|1553.44|1550.64|1553.44|1550.64|1553.56|1550.76|1552.96|1550.16|0
1649197200000|2022-04-05 22:20:00|1553.2|1550.4|1552.01|1549.21|1553.2|1550.4|1552.01|1549.21|0
1649197500000|2022-04-05 22:25:00|1551.77|1548.97|1551.77|1548.97|1552.01|1549.21|1551.29|1548.49|0
1649197800000|2022-04-05 22:30:00|1552.25|1549.45|1553.44|1550.64|1553.68|1550.88|1552.25|1549.45|0
1649198100000|2022-04-05 22:35:00|1553.68|1550.88|1552.96|1550.16|1553.91|1551.11|1552.6|1549.8|0
1649198400000|2022-04-05 22:40:00|1553.2|1550.4|1553.91|1551.11|1554.39|1551.59|1553.2|1550.4|0
1649198700000|2022-04-05 22:45:00|1554.15|1551.35|1554.15|1551.35|1554.39|1551.59|1553.91|1551.11|0
1649199000000|2022-04-05 22:50:00|1554.39|1551.59|1554.63|1551.83|1554.86|1552.06|1554.15|1551.35|0
1649199300000|2022-04-05 22:55:00|1554.39|1551.59|1554.39|1551.59|1554.63|1551.83|1554.39|1551.59|0
1649199600000|2022-04-05 23:00:00|1554.62|1551.82|1554.38|1551.58|1554.74|1551.94|1554.15|1551.35|0
1649199900000|2022-04-05 23:05:00|1554.15|1551.35|1553.19|1550.39|1554.15|1551.35|1553.19|1550.39|0
1649200200000|2022-04-05 23:10:00|1553.43|1550.63|1552.71|1549.91|1553.43|1550.63|1552.71|1549.91|0
1649200500000|2022-04-05 23:15:00|1552.47|1549.67|1553.19|1550.39|1553.19|1550.39|1552.47|1549.67|0
1649200800000|2022-04-05 23:20:00|1553.43|1550.63|1552.95|1550.15|1553.43|1550.63|1552.95|1550.15|0
1649201100000|2022-04-05 23:25:00|1552.71|1549.91|1552.47|1549.67|1552.95|1550.15|1552.23|1549.43|0
1649201400000|2022-04-05 23:30:00|1552.71|1549.91|1553.18|1550.38|1553.18|1550.38|1552.71|1549.91|0
1649201700000|2022-04-05 23:35:00|1553.42|1550.62|1553.18|1550.38|1553.42|1550.62|1552.94|1550.14|0
1649202000000|2022-04-05 23:40:00|1553.42|1550.62|1555.33|1552.53|1555.44|1552.64|1553.42|1550.62|0
1649202300000|2022-04-05 23:45:00|1555.09|1552.29|1553.9|1551.1|1555.33|1552.53|1553.9|1551.1|0
1649202600000|2022-04-05 23:50:00|1554.14|1551.34|1554.13|1551.33|1554.61|1551.81|1553.9|1551.1|0
1649202900000|2022-04-05 23:55:00|1553.9|1551.1|1552.94|1550.14|1553.9|1551.1|1552.22|1549.42|0
1649203200000|2022-04-06 00:00:00|1552.7|1549.9|1551.03|1548.23|1552.7|1549.9|1550.55|1547.75|0
1649203500000|2022-04-06 00:05:00|1550.79|1547.99|1553.89|1551.09|1554.37|1551.57|1550.31|1547.51|0
1649203800000|2022-04-06 00:10:00|1554.13|1551.33|1554.61|1551.81|1555.32|1552.52|1554.13|1551.33|0
1649204100000|2022-04-06 00:15:00|1554.48|1551.68|1553.65|1550.85|1555.2|1552.4|1553.17|1550.37|0
1649204400000|2022-04-06 00:20:00|1553.89|1551.09|1552.93|1550.13|1553.89|1551.09|1552.7|1549.9|0
1649204700000|2022-04-06 00:25:00|1552.7|1549.9|1550.79|1547.99|1553.41|1550.61|1550.55|1547.75|0
1649205000000|2022-04-06 00:30:00|1550.55|1547.75|1548.88|1546.08|1550.55|1547.75|1548.88|1546.08|0
1649205300000|2022-04-06 00:35:00|1548.64|1545.84|1549.35|1546.55|1549.35|1546.55|1547.68|1544.88|0
1649205600000|2022-04-06 00:40:00|1549.59|1546.79|1547.8|1545|1549.83|1547.03|1547.44|1544.64|0
1649205900000|2022-04-06 00:45:00|1547.68|1544.88|1546.25|1543.45|1547.68|1544.88|1545.3|1542.5|0
1649206200000|2022-04-06 00:50:00|1546.13|1543.33|1545.29|1542.49|1546.25|1543.45|1545.29|1542.49|0
1649206500000|2022-04-06 00:55:00|1545.53|1542.73|1542.91|1540.11|1545.77|1542.97|1542.91|1540.11|0
1649206800000|2022-04-06 01:00:00|1542.78|1539.98|1543.15|1540.35|1543.15|1540.35|1541.24|1538.44|0
1649207100000|2022-04-06 01:05:00|1543.26|1540.46|1544.81|1542.01|1545.05|1542.25|1542.67|1539.87|0
1649207400000|2022-04-06 01:10:00|1545.05|1542.25|1544.81|1542.01|1545.05|1542.25|1543.86|1541.06|0
1649207700000|2022-04-06 01:15:00|1545.05|1542.25|1548.39|1545.59|1548.63|1545.83|1544.81|1542.01|0
1649208000000|2022-04-06 01:20:00|1548.63|1545.83|1548.15|1545.35|1548.63|1545.83|1547.43|1544.63|0
1649208300000|2022-04-06 01:25:00|1548.39|1545.59|1547.91|1545.11|1549.1|1546.3|1547.91|1545.11|0
1649208600000|2022-04-06 01:30:00|1547.67|1544.87|1546.95|1544.15|1547.91|1545.11|1546|1543.2|0
1649208900000|2022-04-06 01:35:00|1547.19|1544.39|1545.76|1542.96|1547.67|1544.87|1545.4|1542.6|0
1649209200000|2022-04-06 01:40:00|1545.52|1542.72|1546.24|1543.44|1546.24|1543.44|1544.57|1541.77|0
1649209500000|2022-04-06 01:45:00|1546.11|1543.31|1545.04|1542.24|1546.11|1543.31|1542.9|1540.1|0
1649209800000|2022-04-06 01:50:00|1544.57|1541.77|1543.37|1540.57|1545.76|1542.96|1543.37|1540.57|0
1649210100000|2022-04-06 01:55:00|1543.61|1540.81|1542.66|1539.86|1543.85|1541.05|1541.7|1538.9|0
1649210400000|2022-04-06 02:00:00|1542.18|1539.38|1542.65|1539.85|1543.61|1540.81|1542.18|1539.38|0
1649210700000|2022-04-06 02:05:00|1542.89|1540.09|1544.56|1541.76|1544.8|1542|1542.65|1539.85|0
1649211000000|2022-04-06 02:10:00|1544.8|1542|1543.61|1540.81|1544.91|1542.11|1543.37|1540.57|0
1649211300000|2022-04-06 02:15:00|1543.48|1540.68|1542.89|1540.09|1543.72|1540.92|1542.65|1539.85|0
1649211600000|2022-04-06 02:20:00|1542.65|1539.85|1544.08|1541.28|1544.32|1541.52|1542.65|1539.85|0
1649211900000|2022-04-06 02:25:00|1544.32|1541.52|1544.79|1541.99|1545.27|1542.47|1544.08|1541.28|0
1649212200000|2022-04-06 02:30:00|1544.56|1541.76|1545.75|1542.95|1546.22|1543.42|1543.84|1541.04|0
1649212500000|2022-04-06 02:35:00|1545.98|1543.18|1546.7|1543.9|1546.7|1543.9|1545.62|1542.82|0
1649212800000|2022-04-06 02:40:00|1546.46|1543.66|1545.98|1543.18|1546.7|1543.9|1545.51|1542.71|0
1649213100000|2022-04-06 02:45:00|1546.22|1543.42|1545.5|1542.7|1546.22|1543.42|1545.27|1542.47|0
1649213400000|2022-04-06 02:50:00|1545.62|1542.82|1546.22|1543.42|1546.22|1543.42|1545.27|1542.47|0
1649213700000|2022-04-06 02:55:00|1546.46|1543.66|1546.22|1543.42|1546.46|1543.66|1545.74|1542.94|0
1649214000000|2022-04-06 03:00:00|1545.98|1543.18|1546.45|1543.65|1547.41|1544.61|1545.98|1543.18|0
1649214300000|2022-04-06 03:05:00|1546.69|1543.89|1547.17|1544.37|1547.17|1544.37|1546.22|1543.42|0
1649214600000|2022-04-06 03:10:00|1547.41|1544.61|1546.69|1543.89|1547.88|1545.08|1546.21|1543.41|0
1649214900000|2022-04-06 03:15:00|1546.45|1543.65|1546.69|1543.89|1546.93|1544.13|1546.21|1543.41|0
1649215200000|2022-04-06 03:20:00|1546.57|1543.77|1545.5|1542.7|1546.57|1543.77|1545.5|1542.7|0
1649215500000|2022-04-06 03:25:00|1545.26|1542.46|1545.97|1543.17|1546.21|1543.41|1545.26|1542.46|0
1649215800000|2022-04-06 03:30:00|1545.73|1542.93|1545.73|1542.93|1546.21|1543.41|1545.26|1542.46|0
1649216100000|2022-04-06 03:35:00|1545.97|1543.17|1545.02|1542.22|1545.97|1543.17|1544.3|1541.5|0
1649216400000|2022-04-06 03:40:00|1544.78|1541.98|1543.7|1540.9|1545.02|1542.22|1543.58|1540.78|0
1649216700000|2022-04-06 03:45:00|1543.58|1540.78|1543.34|1540.54|1543.58|1540.78|1542.87|1540.07|0
1649217000000|2022-04-06 03:50:00|1543.58|1540.78|1544.53|1541.73|1544.77|1541.97|1543.34|1540.54|0
1649217300000|2022-04-06 03:55:00|1544.41|1541.61|1544.77|1541.97|1544.77|1541.97|1543.58|1540.78|0
1649217600000|2022-04-06 04:00:00|1545.01|1542.21|1545.49|1542.69|1545.72|1542.92|1545.01|1542.21|0
1649217900000|2022-04-06 04:05:00|1545.6|1542.8|1546.2|1543.4|1546.68|1543.88|1545.49|1542.69|0
1649218200000|2022-04-06 04:10:00|1546.44|1543.64|1546.68|1543.88|1547.15|1544.35|1546.44|1543.64|0
1649218500000|2022-04-06 04:15:00|1546.91|1544.11|1548.34|1545.54|1548.82|1546.02|1546.91|1544.11|0
1649218800000|2022-04-06 04:20:00|1548.58|1545.78|1548.1|1545.3|1548.58|1545.78|1548.1|1545.3|0
1649219100000|2022-04-06 04:25:00|1548.34|1545.54|1547.39|1544.59|1548.58|1545.78|1547.39|1544.59|0
1649219400000|2022-04-06 04:30:00|1547.26|1544.46|1546.67|1543.87|1547.63|1544.83|1546.43|1543.63|0
1649219700000|2022-04-06 04:35:00|1546.43|1543.63|1545.72|1542.92|1546.43|1543.63|1545.72|1542.92|0
1649220000000|2022-04-06 04:40:00|1545.95|1543.15|1546.67|1543.87|1546.91|1544.11|1545.95|1543.15|0
1649220300000|2022-04-06 04:45:00|1546.43|1543.63|1547.38|1544.58|1547.86|1545.06|1546.43|1543.63|0
1649220600000|2022-04-06 04:50:00|1547.5|1544.7|1546.67|1543.87|1547.62|1544.82|1546.54|1543.74|0
1649220900000|2022-04-06 04:55:00|1546.9|1544.1|1546.66|1543.86|1547.38|1544.58|1546.54|1543.74|0
1649221200000|2022-04-06 05:00:00|1546.9|1544.1|1548.33|1545.53|1548.33|1545.53|1546.66|1543.86|0
1649221500000|2022-04-06 05:05:00|1548.09|1545.29|1550.48|1547.68|1550.96|1548.16|1547.38|1544.58|0
1649221800000|2022-04-06 05:10:00|1550.72|1547.92|1549.52|1546.72|1550.72|1547.92|1549.29|1546.49|0
1649222100000|2022-04-06 05:15:00|1549.76|1546.96|1551.67|1548.87|1552.15|1549.35|1549.76|1546.96|0
1649222400000|2022-04-06 05:20:00|1551.43|1548.63|1552.14|1549.34|1552.38|1549.58|1551.19|1548.39|0
1649222700000|2022-04-06 05:25:00|1552.38|1549.58|1553.34|1550.54|1553.34|1550.54|1551.67|1548.87|0
1649223000000|2022-04-06 05:30:00|1553.1|1550.3|1553.1|1550.3|1553.57|1550.77|1552.62|1549.82|0
1649223300000|2022-04-06 05:35:00|1553.34|1550.54|1553.1|1550.3|1554.05|1551.25|1553.1|1550.3|0
1649223600000|2022-04-06 05:40:00|1552.86|1550.06|1552.14|1549.34|1553.57|1550.77|1551.9|1549.1|0
1649223900000|2022-04-06 05:45:00|1551.9|1549.1|1550.47|1547.67|1552.62|1549.82|1549.97|1547.17|0
1649224200000|2022-04-06 05:50:00|1550.71|1547.91|1550.23|1547.43|1550.95|1548.15|1549.76|1546.96|0
1649224500000|2022-04-06 05:55:00|1550|1547.2|1548.8|1546|1550|1547.2|1548.32|1545.52|0
1649224800000|2022-04-06 06:00:00|1548.32|1545.52|1549.99|1547.19|1550.47|1547.67|1548.32|1545.52|0
1649225100000|2022-04-06 06:05:00|1549.52|1546.72|1549.75|1546.95|1549.99|1547.19|1548.32|1545.52|0
1649225400000|2022-04-06 06:10:00|1549.99|1547.19|1550.71|1547.91|1551.42|1548.62|1549.75|1546.95|0
1649225700000|2022-04-06 06:15:00|1550.47|1547.67|1550.58|1547.78|1551.78|1548.98|1549.51|1546.71|0
1649226000000|2022-04-06 06:20:00|1550.47|1547.67|1549.99|1547.19|1551.18|1548.38|1549.27|1546.47|0
1649226300000|2022-04-06 06:25:00|1550.23|1547.43|1551.42|1548.62|1552.62|1549.82|1550.23|1547.43|0
1649226600000|2022-04-06 06:30:00|1551.66|1548.86|1553.33|1550.53|1553.33|1550.53|1551.18|1548.38|0
1649226900000|2022-04-06 06:35:00|1553.09|1550.29|1555.72|1552.92|1556.07|1553.27|1552.97|1550.17|0
1649227200000|2022-04-06 06:40:00|1555.96|1553.16|1556.2|1553.4|1556.67|1553.87|1555.72|1552.92|0
1649227500000|2022-04-06 06:45:00|1556.43|1553.63|1555.24|1552.44|1556.67|1553.87|1555.24|1552.44|0
1649227800000|2022-04-06 06:50:00|1555.48|1552.68|1552.37|1549.57|1555.48|1552.68|1552.37|1549.57|0
1649228100000|2022-04-06 06:55:00|1552.61|1549.81|1553.56|1550.76|1554.28|1551.48|1552.37|1549.57|0
1649228400000|2022-04-06 07:00:00|1554.52|1551.72|1550.93|1548.13|1555|1552.2|1550.93|1548.13|0
1649228700000|2022-04-06 07:05:00|1550.97|1548.57|1553.24|1550.84|1553.36|1550.96|1549.78|1547.38|0
1649229000000|2022-04-06 07:10:00|1553.36|1550.96|1553.84|1551.44|1555.99|1553.59|1551.21|1548.81|0
1649229300000|2022-04-06 07:15:00|1553.6|1551.2|1553.12|1550.72|1554.55|1552.15|1552.04|1549.64|0
1649229600000|2022-04-06 07:20:00|1552.88|1550.48|1550.84|1548.44|1553.12|1550.72|1550.73|1548.33|0
1649229900000|2022-04-06 07:25:00|1550.73|1548.33|1550.73|1548.33|1552.4|1550|1550.25|1547.85|0
1649230200000|2022-04-06 07:30:00|1550.97|1548.57|1540.7|1538.3|1551.45|1549.05|1540.46|1538.06|0
1649230500000|2022-04-06 07:35:00|1541.41|1539.01|1536.88|1534.48|1541.41|1539.01|1536.4|1534|0
1649230800000|2022-04-06 07:40:00|1537.12|1534.72|1536.64|1534.24|1539.5|1537.1|1535.45|1533.05|0
1649231100000|2022-04-06 07:45:00|1535.69|1533.29|1534.49|1532.09|1535.69|1533.29|1533.54|1531.14|0
1649231400000|2022-04-06 07:50:00|1534.37|1531.97|1533.31|1530.91|1535.46|1533.06|1532.36|1529.96|0
1649231700000|2022-04-06 07:55:00|1533.55|1531.15|1531.4|1529|1533.79|1531.39|1530.45|1528.05|0
1649232000000|2022-04-06 08:00:00|1531.16|1528.76|1533.55|1531.15|1534.02|1531.62|1529.97|1527.57|0
1649232300000|2022-04-06 08:05:00|1533.66|1531.26|1534.74|1532.34|1535.69|1533.29|1533.07|1530.67|0
1649232600000|2022-04-06 08:10:00|1534.5|1532.1|1533.42|1531.02|1534.98|1532.58|1532.35|1529.95|0
1649232900000|2022-04-06 08:15:00|1533.54|1531.14|1530.68|1528.28|1535.21|1532.81|1529.49|1527.09|0
1649233200000|2022-04-06 08:20:00|1530.44|1528.04|1528.54|1526.14|1530.68|1528.28|1527.58|1525.18|0
1649233500000|2022-04-06 08:25:00|1528.77|1526.37|1531.45|1529.05|1532.88|1530.48|1528.3|1525.9|0
1649233800000|2022-04-06 08:30:00|1531.8|1529.4|1529.78|1527.38|1532.4|1530|1528.7|1526.3|0
1649234100000|2022-04-06 08:35:00|1530.02|1527.62|1530.49|1528.09|1531.68|1529.28|1528.11|1525.71|0
1649234400000|2022-04-06 08:40:00|1530.73|1528.33|1528.35|1525.95|1530.73|1528.33|1528.35|1525.95|0
1649234700000|2022-04-06 08:45:00|1528.59|1526.19|1532.51|1530.11|1533.59|1531.19|1528.23|1525.83|0
1649235000000|2022-04-06 08:50:00|1532.63|1530.23|1534.78|1532.38|1535.25|1532.85|1532.51|1530.11|0
1649235300000|2022-04-06 08:55:00|1534.65|1532.25|1534.77|1532.37|1535.25|1532.85|1533.58|1531.18|0
1649235600000|2022-04-06 09:00:00|1535.01|1532.61|1534.3|1531.9|1536.68|1534.28|1534.06|1531.66|0
1649235900000|2022-04-06 09:05:00|1534.53|1532.13|1532.87|1530.47|1534.53|1532.13|1532.39|1529.99|0
1649236200000|2022-04-06 09:10:00|1532.74|1530.34|1530.48|1528.08|1533.82|1531.42|1530.25|1527.85|0
1649236500000|2022-04-06 09:15:00|1530.25|1527.85|1530.48|1528.08|1531.91|1529.51|1528.22|1525.82|0
1649236800000|2022-04-06 09:20:00|1530.96|1528.56|1530.48|1528.08|1530.96|1528.56|1529.05|1526.65|0
1649237100000|2022-04-06 09:25:00|1530.72|1528.32|1528.58|1526.18|1531.2|1528.8|1528.58|1526.18|0
1649237400000|2022-04-06 09:30:00|1528.81|1526.41|1528.81|1526.41|1530.24|1527.84|1528.58|1526.18|0
1649237700000|2022-04-06 09:35:00|1529.05|1526.65|1526.91|1524.51|1529.05|1526.65|1526.43|1524.03|0
1649238000000|2022-04-06 09:40:00|1527.15|1524.75|1525.72|1523.32|1527.86|1525.46|1523.58|1521.18|0
1649238300000|2022-04-06 09:45:00|1524.76|1522.36|1522.62|1520.22|1525.48|1523.08|1522.62|1520.22|0
1649238600000|2022-04-06 09:50:00|1521.91|1519.51|1522.15|1519.75|1522.86|1520.46|1520.24|1517.84|0
1649238900000|2022-04-06 09:55:00|1522.26|1519.86|1527.38|1524.98|1527.85|1525.45|1522.26|1519.86|0
1649239200000|2022-04-06 10:00:00|1527.25|1524.85|1527.14|1524.74|1527.85|1525.45|1525.95|1523.55|0
1649239500000|2022-04-06 10:05:00|1527.38|1524.98|1526.66|1524.26|1527.62|1525.22|1526.66|1524.26|0
1649239800000|2022-04-06 10:10:00|1526.54|1524.14|1523.09|1520.69|1527.14|1524.74|1523.09|1520.69|0
1649240100000|2022-04-06 10:15:00|1522.62|1520.22|1521.19|1518.79|1523.81|1521.41|1519.64|1517.24|0
1649240400000|2022-04-06 10:20:00|1521.43|1519.03|1522.64|1520.24|1522.88|1520.48|1518.65|1516.25|0
1649240700000|2022-04-06 10:25:00|1522.4|1520|1523.59|1521.19|1523.83|1521.43|1521.69|1519.29|0
1649241000000|2022-04-06 10:30:00|1523.35|1520.95|1521.45|1519.05|1523.35|1520.95|1520.26|1517.86|0
1649241300000|2022-04-06 10:35:00|1521.68|1519.28|1520.26|1517.86|1521.92|1519.52|1519.54|1517.14|0
1649241600000|2022-04-06 10:40:00|1520.02|1517.62|1520.73|1518.33|1521.44|1519.04|1519.07|1516.67|0
1649241900000|2022-04-06 10:45:00|1520.49|1518.09|1519.54|1517.14|1520.97|1518.57|1519.54|1517.14|0
1649242200000|2022-04-06 10:50:00|1519.42|1517.02|1519.06|1516.66|1519.78|1517.38|1517.64|1515.24|0
1649242500000|2022-04-06 10:55:00|1518.83|1516.43|1518.82|1516.42|1519.78|1517.38|1517.87|1515.47|0
1649242800000|2022-04-06 11:00:00|1519.06|1516.66|1520.01|1517.61|1520.49|1518.09|1519.06|1516.66|0
1649243100000|2022-04-06 11:05:00|1519.3|1516.9|1516.68|1514.28|1519.77|1517.37|1516.68|1514.28|0
1649243400000|2022-04-06 11:10:00|1516.92|1514.52|1514.62|1512.22|1517.39|1514.99|1513.67|1511.27|0
1649243700000|2022-04-06 11:15:00|1514.38|1511.98|1516.04|1513.64|1516.75|1514.35|1513.43|1511.03|0
1649244000000|2022-04-06 11:20:00|1515.8|1513.4|1512.95|1510.55|1516.28|1513.88|1512.95|1510.55|0
1649244300000|2022-04-06 11:25:00|1512.72|1510.32|1512.95|1510.55|1513.67|1511.27|1512.48|1510.08|0
1649244600000|2022-04-06 11:30:00|1512.71|1510.31|1513.9|1511.5|1513.9|1511.5|1510.81|1508.41|0
1649244900000|2022-04-06 11:35:00|1513.66|1511.26|1513.42|1511.02|1514.85|1512.45|1512.71|1510.31|0
1649245200000|2022-04-06 11:40:00|1513.66|1511.26|1511.29|1508.89|1513.66|1511.26|1510.81|1508.41|0
1649245500000|2022-04-06 11:45:00|1511.16|1508.76|1512|1509.6|1513.66|1511.26|1510.81|1508.41|0
1649245800000|2022-04-06 11:50:00|1511.05|1508.65|1510.1|1507.7|1511.05|1508.65|1509.15|1506.75|0
1649246100000|2022-04-06 11:55:00|1510.21|1507.81|1508.67|1506.27|1510.33|1507.93|1507.25|1504.85|0
1649246400000|2022-04-06 12:00:00|1508.91|1506.51|1507.24|1504.84|1509.86|1507.46|1507.01|1504.61|0
1649246700000|2022-04-06 12:05:00|1507.96|1505.56|1509.14|1506.74|1509.38|1506.98|1506.06|1503.66|0
1649247000000|2022-04-06 12:10:00|1509.02|1506.62|1510.09|1507.69|1511.04|1508.64|1507.24|1504.84|0
1649247300000|2022-04-06 12:15:00|1509.85|1507.45|1509.61|1507.21|1510.56|1508.16|1508.43|1506.03|0
1649247600000|2022-04-06 12:20:00|1509.85|1507.45|1510.44|1508.04|1510.8|1508.4|1509.38|1506.98|0
1649247900000|2022-04-06 12:25:00|1510.56|1508.16|1512.94|1510.54|1512.94|1510.54|1509.85|1507.45|0
1649248200000|2022-04-06 12:30:00|1513.17|1510.77|1510.62|1508.22|1513.17|1510.77|1509.91|1507.51|0
1649248500000|2022-04-06 12:35:00|1510.38|1507.98|1510.85|1508.45|1511.33|1508.93|1509.91|1507.51|0
1649248800000|2022-04-06 12:40:00|1510.62|1508.22|1509.67|1507.27|1510.62|1508.22|1509.19|1506.79|0
1649249100000|2022-04-06 12:45:00|1509.9|1507.5|1508.24|1505.84|1509.9|1507.5|1507.77|1505.37|0
1649249400000|2022-04-06 12:50:00|1508|1505.6|1509.19|1506.79|1511.56|1509.16|1507.77|1505.37|0
1649249700000|2022-04-06 12:55:00|1509.9|1507.5|1512.27|1509.87|1513.22|1510.82|1509.9|1507.5|0
1649250000000|2022-04-06 13:00:00|1511.56|1509.16|1514.41|1512.01|1514.65|1512.25|1511.09|1508.69|0
1649250300000|2022-04-06 13:05:00|1514.17|1511.77|1513.65|1511.25|1514.89|1512.49|1513.65|1511.25|0
1649250600000|2022-04-06 13:10:00|1513.89|1511.49|1512.7|1510.3|1514.12|1511.72|1511.51|1509.11|0
1649250900000|2022-04-06 13:15:00|1512.93|1510.53|1513.41|1511.01|1514.12|1511.72|1511.98|1509.58|0
1649251200000|2022-04-06 13:20:00|1513.17|1510.77|1511.98|1509.58|1513.88|1511.48|1511.03|1508.63|0
1649251500000|2022-04-06 13:25:00|1511.74|1509.34|1510.55|1508.15|1511.98|1509.58|1510.32|1507.92|0
1649251800000|2022-04-06 13:30:00|1509.84|1507.44|1507.82|1505.42|1516.5|1514.1|1504.62|1502.22|0
1649252100000|2022-04-06 13:35:00|1508.18|1505.78|1507.3|1504.9|1508.18|1505.78|1503.19|1500.79|0
1649252400000|2022-04-06 13:40:00|1506.82|1504.42|1500.65|1497.77|1507.3|1504.9|1500.41|1497.77|0
1649252700000|2022-04-06 13:45:00|1501.36|1498.48|1500.04|1497.16|1502.18|1499.3|1498.24|1495.36|0
1649253000000|2022-04-06 13:50:00|1499.57|1496.69|1500.52|1497.64|1501.47|1498.59|1498.14|1495.26|0
1649253300000|2022-04-06 13:55:00|1499.33|1496.45|1499.25|1496.37|1502.65|1499.77|1498.14|1495.26|0
1649253600000|2022-04-06 14:00:00|1498.88|1496|1493.08|1490.2|1500.67|1497.79|1492.84|1489.96|0
1649253900000|2022-04-06 14:05:00|1492.72|1489.84|1491.5|1488.62|1494.91|1492.03|1491.27|1488.39|0
1649254200000|2022-04-06 14:10:00|1491.27|1488.39|1494.35|1491.47|1494.82|1491.94|1489.14|1486.26|0
1649254500000|2022-04-06 14:15:00|1493.63|1490.75|1499.56|1496.68|1500.98|1498.1|1493.63|1490.75|0
1649254800000|2022-04-06 14:20:00|1499.08|1496.2|1500.03|1497.15|1501.21|1498.33|1497.19|1494.31|0
1649255100000|2022-04-06 14:25:00|1499.32|1496.44|1493.63|1490.75|1500.27|1497.39|1493.63|1490.75|0
1649255400000|2022-04-06 14:30:00|1494.1|1491.22|1493.87|1490.99|1496.47|1493.59|1491.5|1488.62|0
1649255700000|2022-04-06 14:35:00|1494.81|1491.93|1498.6|1495.72|1498.6|1495.72|1493.87|1490.99|0
1649256000000|2022-04-06 14:40:00|1497.89|1495.01|1498.6|1495.72|1501.21|1498.33|1495.29|1492.41|0
1649256300000|2022-04-06 14:45:00|1497.89|1495.01|1500.49|1498.09|1500.73|1498.33|1497.18|1494.3|0
1649256600000|2022-04-06 14:50:00|1500.02|1497.62|1494.8|1492.4|1500.97|1498.57|1494.09|1491.69|0
1649256900000|2022-04-06 14:55:00|1495.04|1492.64|1492.9|1490.5|1497.17|1494.77|1492.9|1490.5|0
1649257200000|2022-04-06 15:00:00|1492.43|1490.03|1497.41|1495.01|1497.41|1495.01|1491.96|1489.56|0
1649257500000|2022-04-06 15:05:00|1497.17|1494.77|1491.95|1489.55|1497.88|1495.48|1491.01|1488.61|0
1649257800000|2022-04-06 15:10:00|1491.48|1489.08|1492.19|1489.79|1493.85|1491.45|1491.24|1488.84|0
1649258100000|2022-04-06 15:15:00|1492.9|1490.5|1491|1488.6|1494.09|1491.69|1489.82|1487.42|0
1649258400000|2022-04-06 15:20:00|1490.77|1488.37|1495.94|1493.54|1499.5|1497.1|1490.77|1488.37|0
1649258700000|2022-04-06 15:25:00|1495.7|1493.3|1496.89|1494.49|1497.6|1495.2|1493.57|1491.17|0
1649259000000|2022-04-06 15:30:00|1497.6|1495.2|1493.57|1491.17|1498.31|1495.91|1492.38|1489.98|0
1649259300000|2022-04-06 15:35:00|1494.04|1491.64|1493.68|1491.28|1495.94|1493.54|1493.09|1490.69|0
1649259600000|2022-04-06 15:40:00|1493.8|1491.4|1497.6|1495.2|1497.83|1495.43|1493.57|1491.17|0
1649259900000|2022-04-06 15:45:00|1498.31|1495.91|1502.34|1499.94|1504.24|1501.84|1496.65|1494.25|0
1649260200000|2022-04-06 15:50:00|1502.81|1500.41|1503.29|1500.89|1506.37|1503.97|1501.63|1499.23|0
1649260500000|2022-04-06 15:55:00|1503.05|1500.65|1501.62|1499.22|1504.35|1501.95|1500.44|1498.04|0
1649260800000|2022-04-06 16:00:00|1501.86|1499.46|1499.72|1497.32|1503.4|1501|1499.72|1497.32|0
1649261100000|2022-04-06 16:05:00|1500.44|1498.04|1499.96|1497.56|1503.05|1500.65|1499.72|1497.32|0
1649261400000|2022-04-06 16:10:00|1500.47|1498.07|1495.01|1492.61|1501.03|1498.63|1495.01|1492.61|0
1649261700000|2022-04-06 16:15:00|1494.53|1492.13|1492.51|1490.11|1494.53|1492.13|1491.92|1489.52|0
1649262000000|2022-04-06 16:20:00|1492.16|1489.76|1491.68|1489.28|1492.63|1490.23|1488.84|1486.44|0
1649262300000|2022-04-06 16:25:00|1491.92|1489.52|1491.44|1489.04|1493.11|1490.71|1490.5|1488.1|0
1649262600000|2022-04-06 16:30:00|1491.21|1488.81|1494.53|1492.13|1494.76|1492.36|1490.02|1487.62|0
1649262900000|2022-04-06 16:35:00|1493.81|1491.41|1492.86|1490.46|1494.29|1491.89|1492.15|1489.75|0
1649263200000|2022-04-06 16:40:00|1492.63|1490.23|1493.81|1491.41|1495.24|1492.84|1492.39|1489.99|0
1649263500000|2022-04-06 16:45:00|1493.34|1490.94|1493.57|1491.17|1495|1492.6|1490.25|1487.85|0
1649263800000|2022-04-06 16:50:00|1493.81|1491.41|1493.81|1491.41|1493.81|1491.41|1490.96|1488.56|0
1649264100000|2022-04-06 16:55:00|1494.05|1491.65|1495.23|1492.83|1495.71|1493.31|1493.34|1490.94|0
1649264400000|2022-04-06 17:00:00|1494.76|1492.36|1492.62|1490.22|1495.47|1493.07|1491.67|1489.27|0
1649264700000|2022-04-06 17:05:00|1492.86|1490.46|1493.7|1491.3|1495.84|1493.44|1492.28|1489.88|0
1649265000000|2022-04-06 17:10:00|1493.82|1491.42|1494.89|1492.49|1495.36|1492.96|1492.76|1490.36|0
1649265300000|2022-04-06 17:15:00|1494.65|1492.25|1496.31|1493.91|1497.73|1495.33|1493.7|1491.3|0
1649265600000|2022-04-06 17:20:00|1495.84|1493.44|1500.58|1498.18|1500.58|1498.18|1495.12|1492.72|0
1649265900000|2022-04-06 17:25:00|1500.34|1497.94|1499.73|1497.33|1501.29|1498.89|1498.44|1496.04|0
1649266200000|2022-04-06 17:30:00|1500.21|1497.81|1502.82|1500.42|1504.48|1502.08|1498.78|1496.38|0
1649266500000|2022-04-06 17:35:00|1503.06|1500.66|1504.96|1502.56|1504.96|1502.56|1500.44|1498.04|0
1649266800000|2022-04-06 17:40:00|1504.72|1502.32|1508.75|1506.35|1510.18|1507.78|1504.01|1501.61|0
1649267100000|2022-04-06 17:45:00|1508.52|1506.12|1509.47|1506.59|1509.71|1506.83|1503.77|1501.37|0
1649267400000|2022-04-06 17:50:00|1509.35|1506.47|1507.69|1504.81|1510.3|1507.42|1507.02|1504.14|0
1649267700000|2022-04-06 17:55:00|1507.45|1504.57|1502.81|1499.93|1508.16|1505.28|1502.81|1499.93|0
1649268000000|2022-04-06 18:00:00|1502.57|1499.69|1515.16|1512.28|1525.28|1522.4|1498.3|1495.42|0
1649268300000|2022-04-06 18:05:00|1512.55|1509.67|1493.41|1490.53|1513.02|1510.14|1491.87|1488.99|0
1649268600000|2022-04-06 18:10:00|1492.58|1489.7|1486.41|1483.53|1494.71|1491.83|1485.69|1482.81|0
1649268900000|2022-04-06 18:15:00|1485.93|1483.05|1482.02|1479.14|1485.93|1483.05|1478.22|1475.34|0
1649269200000|2022-04-06 18:20:00|1481.54|1478.66|1485.81|1482.93|1488.89|1486.01|1480.95|1478.07|0
1649269500000|2022-04-06 18:25:00|1486.05|1483.17|1486.52|1483.64|1493.4|1490.52|1484.39|1481.51|0
1649269800000|2022-04-06 18:30:00|1488.18|1485.3|1508.48|1506.08|1510.98|1508.58|1487.23|1484.35|0
1649270100000|2022-04-06 18:35:00|1508.6|1506.2|1502.2|1499.32|1512.88|1510|1498.88|1496|0
1649270400000|2022-04-06 18:40:00|1501.49|1498.61|1506.48|1503.6|1507.78|1504.9|1498.64|1495.76|0
1649270700000|2022-04-06 18:45:00|1505.05|1502.17|1501.96|1499.56|1511.23|1508.35|1500.77|1498.37|0
1649271000000|2022-04-06 18:50:00|1504.57|1502.17|1511.81|1509.41|1513|1510.6|1503.62|1501.22|0
1649271300000|2022-04-06 18:55:00|1512.53|1510.13|1519.91|1517.51|1520.14|1517.74|1511.58|1509.18|0
1649271600000|2022-04-06 19:00:00|1520.38|1517.98|1526.65|1524.25|1528.96|1526.56|1520.38|1517.98|0
1649271900000|2022-04-06 19:05:00|1526.05|1523.65|1516.65|1514.25|1526.05|1523.65|1514.03|1511.63|0
1649272200000|2022-04-06 19:10:00|1518.31|1515.91|1519.74|1517.34|1522.71|1520.31|1515.22|1512.82|0
1649272500000|2022-04-06 19:15:00|1519.85|1517.45|1513.07|1510.67|1523.79|1521.39|1512.84|1510.44|0
1649272800000|2022-04-06 19:20:00|1512.36|1509.96|1504.31|1501.91|1513.55|1511.15|1503.72|1501.32|0
1649273100000|2022-04-06 19:25:00|1504.68|1502.28|1498.26|1495.86|1505.63|1503.23|1497.54|1495.14|0
1649273400000|2022-04-06 19:30:00|1497.78|1495.38|1495.88|1493.48|1503.01|1500.61|1494.93|1492.53|0
1649273700000|2022-04-06 19:35:00|1497.07|1494.67|1508.24|1505.84|1508.48|1506.08|1495.41|1493.01|0
1649274000000|2022-04-06 19:40:00|1507.29|1504.89|1508.71|1506.31|1510.38|1507.98|1503.48|1501.08|0
1649274300000|2022-04-06 19:45:00|1506.81|1504.41|1516.15|1513.75|1519.01|1516.61|1506.81|1504.41|0
1649274600000|2022-04-06 19:50:00|1518.53|1516.13|1507.11|1504.71|1519.49|1517.09|1506.87|1504.47|0
1649274900000|2022-04-06 19:55:00|1506.87|1504.47|1507.16|1504.76|1514.01|1511.61|1504.73|1502.33|0
1649275200000|2022-04-06 20:00:00|1505.02|1502.62|1505.49|1503.09|1505.49|1503.09|1502.16|1499.76|0
1649275500000|2022-04-06 20:05:00|1505.6|1503.2|1507.15|1504.75|1507.63|1505.23|1505.49|1503.09|0
1649275800000|2022-04-06 20:10:00|1507.03|1504.63|1504.77|1502.37|1507.87|1505.47|1504.77|1502.37|0
1649276100000|2022-04-06 20:15:00|1505.21|1502.41|1505.45|1502.65|1505.56|1502.76|1502.12|1499.32|0
1649276400000|2022-04-06 20:20:00|1505.21|1502.41|1504.5|1501.7|1505.69|1502.89|1504.02|1501.22|0
1649276700000|2022-04-06 20:25:00|1504.61|1501.81|1505.21|1502.41|1505.68|1502.88|1504.5|1501.7|0
1649277000000|2022-04-06 20:30:00|1505.45|1502.65|1504.97|1502.17|1505.68|1502.88|1504.97|1502.17|0
1649277300000|2022-04-06 20:35:00|1505.32|1502.52|1503.54|1500.74|1505.44|1502.64|1502.59|1499.79|0
1649277600000|2022-04-06 20:40:00|1503.65|1500.85|1503.06|1500.26|1504.02|1501.22|1503.06|1500.26|0
1649277900000|2022-04-06 20:45:00|1503.54|1500.74|1504.13|1501.33|1504.25|1501.45|1503.06|1500.26|0
1649278200000|2022-04-06 20:50:00|1504.01|1501.21|1502.35|1499.55|1504.01|1501.21|1502.35|1499.55|0
1649278500000|2022-04-06 20:55:00|1502.58|1499.78|1501.98|1499.18|1502.82|1500.02|1501.98|1499.18|0
1649278800000|2022-04-06 21:00:00|1501.96|1499.16|1502.48|1499.68|1502.68|1499.88|1501.96|1499.16|0
1649279100000|2022-04-06 21:05:00|1502.58|1499.78|1503.2|1500.4|1503.2|1500.4|1502.48|1499.68|0
1649279400000|2022-04-06 21:10:00|1503.16|1500.36|1503.16|1500.36|1503.33|1500.53|1502.88|1500.08|0
1649279700000|2022-04-06 21:15:00|1503.2|1500.4|1503.2|1500.4|1503.23|1500.43|1503.16|1500.36|0
1649280000000|2022-04-06 21:20:00|1503.23|1500.43|1503.26|1500.46|1503.26|1500.46|1503.12|1500.32|0
1649280300000|2022-04-06 21:25:00|1503.2|1500.4|1503.09|1500.29|1503.3|1500.5|1503.09|1500.29|0
1649280600000|2022-04-06 21:30:00|1503.05|1500.25|1502.47|1499.67|1503.05|1500.25|1502.16|1499.36|0
1649280900000|2022-04-06 21:35:00|1502.54|1499.74|1502.47|1499.67|1502.6|1499.8|1502.39|1499.59|0
1649281200000|2022-04-06 21:40:00|1502.57|1499.77|1502.67|1499.87|1502.67|1499.87|1502.57|1499.77|0
1649281500000|2022-04-06 21:45:00|1502.74|1499.94|1503.05|1500.25|1503.05|1500.25|1502.6|1499.8|0
1649281800000|2022-04-06 21:50:00|1502.74|1499.94|1502.77|1499.97|1502.87|1500.07|1502.7|1499.9|0
1649282100000|2022-04-06 21:55:00|1502.8|1500|1502.87|1500.07|1502.87|1500.07|1502.6|1499.8|0
1649282400000|2022-04-06 22:00:00|1502.21|1499.41|1505.18|1502.38|1505.19|1502.39|1502.21|1499.41|0
1649282700000|2022-04-06 22:05:00|1505.42|1502.62|1506.37|1503.57|1506.73|1503.93|1504.95|1502.15|0
1649283000000|2022-04-06 22:10:00|1506.61|1503.81|1506.61|1503.81|1506.85|1504.05|1506.13|1503.33|0
1649283300000|2022-04-06 22:15:00|1507.09|1504.29|1505.89|1503.09|1507.56|1504.76|1505.89|1503.09|0
1649283600000|2022-04-06 22:20:00|1506.13|1503.33|1505.89|1503.09|1506.37|1503.57|1505.66|1502.86|0
1649283900000|2022-04-06 22:25:00|1506.13|1503.33|1505.89|1503.09|1506.13|1503.33|1505.18|1502.38|0
1649284200000|2022-04-06 22:30:00|1506.37|1503.57|1507.79|1504.99|1507.8|1505|1506.37|1503.57|0
1649284500000|2022-04-06 22:35:00|1507.91|1505.11|1507.32|1504.52|1508.03|1505.23|1507.08|1504.28|0
1649284800000|2022-04-06 22:40:00|1507.43|1504.63|1507.55|1504.75|1507.79|1504.99|1505.65|1502.85|0
1649285100000|2022-04-06 22:45:00|1507.79|1504.99|1506.84|1504.04|1507.79|1504.99|1506.84|1504.04|0
1649285400000|2022-04-06 22:50:00|1506.6|1503.8|1505.65|1502.85|1506.84|1504.04|1504.93|1502.13|0
1649285700000|2022-04-06 22:55:00|1505.41|1502.61|1506.12|1503.32|1506.6|1503.8|1505.41|1502.61|0
1649286000000|2022-04-06 23:00:00|1506.36|1503.56|1504.69|1501.89|1506.84|1504.04|1504.69|1501.89|0
1649286300000|2022-04-06 23:05:00|1504.46|1501.66|1504.69|1501.89|1504.93|1502.13|1503.98|1501.18|0
1649286600000|2022-04-06 23:10:00|1504.22|1501.42|1504.45|1501.65|1505.04|1502.24|1503.98|1501.18|0
1649286900000|2022-04-06 23:15:00|1504.69|1501.89|1504.69|1501.89|1505.04|1502.24|1504.57|1501.77|0
1649287200000|2022-04-06 23:20:00|1504.57|1501.77|1505.16|1502.36|1505.64|1502.84|1504.57|1501.77|0
1649287500000|2022-04-06 23:25:00|1504.93|1502.13|1504.93|1502.13|1505.16|1502.36|1504.45|1501.65|0
1649287800000|2022-04-06 23:30:00|1504.8|1502|1502.07|1499.27|1505.16|1502.36|1501.36|1498.56|0
1649288100000|2022-04-06 23:35:00|1501.83|1499.03|1498.02|1495.22|1502.07|1499.27|1497.55|1494.75|0
1649288400000|2022-04-06 23:40:00|1498.14|1495.34|1498.14|1495.34|1498.74|1495.94|1497.31|1494.51|0
1649288700000|2022-04-06 23:45:00|1498.26|1495.46|1497.07|1494.27|1498.5|1495.7|1497.07|1494.27|0
1649289000000|2022-04-06 23:50:00|1496.83|1494.03|1495.28|1492.48|1497.31|1494.51|1494.22|1491.42|0
1649289300000|2022-04-06 23:55:00|1495.17|1492.37|1493.26|1490.46|1495.17|1492.37|1492.08|1489.28|0
1649289600000|2022-04-07 00:00:00|1492.55|1489.75|1494.45|1491.65|1495.16|1492.36|1490.41|1487.61|0
1649289900000|2022-04-07 00:05:00|1494.69|1491.89|1493.5|1490.7|1495.16|1492.36|1493.26|1490.46|0
1649290200000|2022-04-07 00:10:00|1493.02|1490.22|1493.02|1490.22|1495.16|1492.36|1492.55|1489.75|0
1649290500000|2022-04-07 00:15:00|1493.26|1490.46|1491.12|1488.32|1494.45|1491.65|1490.88|1488.08|0
1649290800000|2022-04-07 00:20:00|1490.88|1488.08|1491.59|1488.79|1492.78|1489.98|1490.88|1488.08|0
1649291100000|2022-04-07 00:25:00|1491.83|1489.03|1493.26|1490.46|1493.49|1490.69|1491.12|1488.32|0
1649291400000|2022-04-07 00:30:00|1493.49|1490.69|1492.07|1489.27|1493.49|1490.69|1491.35|1488.55|0
1649291700000|2022-04-07 00:35:00|1491.94|1489.14|1491.11|1488.31|1492.07|1489.27|1490.88|1488.08|0
1649292000000|2022-04-07 00:40:00|1491.35|1488.55|1493.73|1490.93|1494.2|1491.4|1491.35|1488.55|0
1649292300000|2022-04-07 00:45:00|1493.49|1490.69|1492.06|1489.26|1493.49|1490.69|1491.59|1488.79|0
1649292600000|2022-04-07 00:50:00|1492.65|1489.85|1492.54|1489.74|1493.25|1490.45|1491.82|1489.02|0
1649292900000|2022-04-07 00:55:00|1492.77|1489.97|1493.72|1490.92|1493.72|1490.92|1491.82|1489.02|0
1649293200000|2022-04-07 01:00:00|1493.96|1491.16|1492.53|1489.73|1493.96|1491.16|1491.82|1489.02|0
1649293500000|2022-04-07 01:05:00|1492.77|1489.97|1496.1|1493.3|1496.1|1493.3|1492.77|1489.97|0
1649293800000|2022-04-07 01:10:00|1496.34|1493.54|1495.62|1492.82|1496.81|1494.01|1494.67|1491.87|0
1649294100000|2022-04-07 01:15:00|1495.38|1492.58|1495.73|1492.93|1496.81|1494.01|1495.38|1492.58|0
1649294400000|2022-04-07 01:20:00|1495.86|1493.06|1494.67|1491.87|1496.33|1493.53|1494.43|1491.63|0
1649294700000|2022-04-07 01:25:00|1494.43|1491.63|1493|1490.2|1494.43|1491.63|1492.77|1489.97|0
1649295000000|2022-04-07 01:30:00|1492.77|1489.97|1494.54|1491.74|1494.78|1491.98|1492.05|1489.25|0
1649295300000|2022-04-07 01:35:00|1494.19|1491.39|1495.38|1492.58|1495.62|1492.82|1494.19|1491.39|0
1649295600000|2022-04-07 01:40:00|1495.62|1492.82|1499.06|1496.26|1499.18|1496.38|1495.62|1492.82|0
1649295900000|2022-04-07 01:45:00|1499.66|1496.86|1499.18|1496.38|1502.27|1499.47|1498.23|1495.43|0
1649296200000|2022-04-07 01:50:00|1499.42|1496.62|1498.7|1495.9|1499.66|1496.86|1497.99|1495.19|0
1649296500000|2022-04-07 01:55:00|1498.94|1496.14|1498.46|1495.66|1499.77|1496.97|1497.99|1495.19|0
1649296800000|2022-04-07 02:00:00|1498.23|1495.43|1497.04|1494.24|1498.94|1496.14|1496.8|1494|0
1649297100000|2022-04-07 02:05:00|1496.56|1493.76|1496.56|1493.76|1497.75|1494.95|1496.32|1493.52|0
1649297400000|2022-04-07 02:10:00|1496.8|1494|1497.27|1494.47|1497.75|1494.95|1496.32|1493.52|0
1649297700000|2022-04-07 02:15:00|1497.03|1494.23|1496.79|1493.99|1497.51|1494.71|1496.32|1493.52|0
1649298000000|2022-04-07 02:20:00|1496.56|1493.76|1496.79|1493.99|1497.03|1494.23|1496.32|1493.52|0
1649298300000|2022-04-07 02:25:00|1497.03|1494.23|1496.79|1493.99|1497.51|1494.71|1496.79|1493.99|0
1649298600000|2022-04-07 02:30:00|1497.03|1494.23|1497.5|1494.7|1498.93|1496.13|1497.03|1494.23|0
1649298900000|2022-04-07 02:35:00|1497.27|1494.47|1495.13|1492.33|1497.27|1494.47|1494.89|1492.09|0
1649299200000|2022-04-07 02:40:00|1494.89|1492.09|1494.89|1492.09|1495.12|1492.32|1494.41|1491.61|0
1649299500000|2022-04-07 02:45:00|1494.76|1491.96|1494.88|1492.08|1495.47|1492.67|1494.65|1491.85|0
1649299800000|2022-04-07 02:50:00|1495.12|1492.32|1495.47|1492.67|1496.31|1493.51|1495.12|1492.32|0
1649300100000|2022-04-07 02:55:00|1495.6|1492.8|1495.6|1492.8|1496.31|1493.51|1495.12|1492.32|0
1649300400000|2022-04-07 03:00:00|1495.71|1492.91|1495.36|1492.56|1496.31|1493.51|1495.36|1492.56|0
1649300700000|2022-04-07 03:05:00|1495.12|1492.32|1494.88|1492.08|1495.36|1492.56|1494.52|1491.72|0
1649301000000|2022-04-07 03:10:00|1494.64|1491.84|1494.88|1492.08|1495.12|1492.32|1494.4|1491.6|0
1649301300000|2022-04-07 03:15:00|1494.64|1491.84|1493.69|1490.89|1494.75|1491.95|1493.45|1490.65|0
1649301600000|2022-04-07 03:20:00|1493.93|1491.13|1493.92|1491.12|1494.4|1491.6|1493.92|1491.12|0
1649301900000|2022-04-07 03:25:00|1493.69|1490.89|1492.8|1490|1494.16|1491.36|1492.33|1489.53|0
1649302200000|2022-04-07 03:30:00|1492.92|1490.12|1492.56|1489.76|1493.28|1490.48|1492.09|1489.29|0
1649302500000|2022-04-07 03:35:00|1492.8|1490|1491.85|1489.05|1493.04|1490.24|1491.85|1489.05|0
1649302800000|2022-04-07 03:40:00|1491.61|1488.81|1490.9|1488.1|1491.85|1489.05|1490.9|1488.1|0
1649303100000|2022-04-07 03:45:00|1491.13|1488.33|1492.08|1489.28|1492.32|1489.52|1491.13|1488.33|0
1649303400000|2022-04-07 03:50:00|1492.32|1489.52|1490.89|1488.09|1492.32|1489.52|1490.89|1488.09|0
1649303700000|2022-04-07 03:55:00|1490.77|1487.97|1488.87|1486.07|1491.13|1488.33|1488.76|1485.96|0
1649304000000|2022-04-07 04:00:00|1488.99|1486.19|1489.7|1486.9|1489.94|1487.14|1488.28|1485.48|0
1649304300000|2022-04-07 04:05:00|1489.47|1486.67|1489.23|1486.43|1490.18|1487.38|1489.23|1486.43|0
1649304600000|2022-04-07 04:10:00|1488.99|1486.19|1488.51|1485.71|1489.23|1486.43|1488.15|1485.35|0
1649304900000|2022-04-07 04:15:00|1488.63|1485.83|1489.1|1486.3|1489.1|1486.3|1488.28|1485.48|0
1649305200000|2022-04-07 04:20:00|1488.99|1486.19|1488.04|1485.24|1489.23|1486.43|1488.04|1485.24|0
1649305500000|2022-04-07 04:25:00|1486.85|1484.05|1488.51|1485.71|1488.51|1485.71|1486.37|1483.57|0
1649305800000|2022-04-07 04:30:00|1488.62|1485.82|1490.17|1487.37|1490.88|1488.08|1488.62|1485.82|0
1649306100000|2022-04-07 04:35:00|1490.29|1487.49|1490.41|1487.61|1490.41|1487.61|1489.7|1486.9|0
1649306400000|2022-04-07 04:40:00|1489.93|1487.13|1490.95|1488.15|1490.95|1488.15|1489.69|1486.89|0
1649306700000|2022-04-07 04:45:00|1491.19|1488.39|1491.19|1488.39|1491.43|1488.63|1490|1487.2|0
1649307000000|2022-04-07 04:50:00|1491.42|1488.62|1490.24|1487.44|1491.66|1488.86|1490|1487.2|0
1649307300000|2022-04-07 04:55:00|1490|1487.2|1489.76|1486.96|1490|1487.2|1489.05|1486.25|0
1649307600000|2022-04-07 05:00:00|1489.52|1486.72|1489.28|1486.48|1491.18|1488.38|1488.57|1485.77|0
1649307900000|2022-04-07 05:05:00|1488.81|1486.01|1490.23|1487.43|1490.23|1487.43|1487.86|1485.06|0
1649308200000|2022-04-07 05:10:00|1490.47|1487.67|1490.47|1487.67|1490.94|1488.14|1488.81|1486.01|0
1649308500000|2022-04-07 05:15:00|1490.58|1487.78|1489.04|1486.24|1490.94|1488.14|1488.57|1485.77|0
1649308800000|2022-04-07 05:20:00|1489.28|1486.48|1488.09|1485.29|1489.52|1486.72|1487.85|1485.05|0
1649309100000|2022-04-07 05:25:00|1487.85|1485.05|1487.85|1485.05|1488.09|1485.29|1486.9|1484.1|0
1649309400000|2022-04-07 05:30:00|1487.61|1484.81|1488.8|1486|1489.75|1486.95|1487.38|1484.58|0
1649309700000|2022-04-07 05:35:00|1489.04|1486.24|1492|1489.2|1492.12|1489.32|1488.56|1485.76|0
1649310000000|2022-04-07 05:40:00|1491.89|1489.09|1490.93|1488.13|1492.6|1489.8|1490.93|1488.13|0
1649310300000|2022-04-07 05:45:00|1490.81|1488.01|1494.73|1491.93|1495.45|1492.65|1490.7|1487.9|0
1649310600000|2022-04-07 05:50:00|1494.5|1491.7|1496.16|1493.36|1496.4|1493.6|1493.78|1490.98|0
1649310900000|2022-04-07 05:55:00|1495.92|1493.12|1493.9|1491.1|1496.87|1494.07|1493.9|1491.1|0
1649311200000|2022-04-07 06:00:00|1493.78|1490.98|1494.26|1491.46|1495.92|1493.12|1492.12|1489.32|0
1649311500000|2022-04-07 06:05:00|1494.25|1491.45|1497.34|1494.54|1498.29|1495.49|1494.13|1491.33|0
1649311800000|2022-04-07 06:10:00|1496.87|1494.07|1497.56|1494.76|1499.96|1497.16|1496.37|1493.57|0
1649312100000|2022-04-07 06:15:00|1497.8|1495|1499.23|1496.43|1499.7|1496.9|1497.56|1494.76|0
1649312400000|2022-04-07 06:20:00|1499.1|1496.3|1500.89|1498.09|1501.37|1498.57|1498.15|1495.35|0
1649312700000|2022-04-07 06:25:00|1501.13|1498.33|1502.91|1500.11|1503.27|1500.47|1500.41|1497.61|0
1649313000000|2022-04-07 06:30:00|1502.79|1499.99|1501.6|1498.8|1504.22|1501.42|1500.41|1497.61|0
1649313300000|2022-04-07 06:35:00|1501.48|1498.68|1502.79|1499.99|1503.5|1500.7|1501.13|1498.33|0
1649313600000|2022-04-07 06:40:00|1502.9|1500.1|1506.6|1503.8|1506.6|1503.8|1502.79|1499.99|0
1649313900000|2022-04-07 06:45:00|1506.36|1503.56|1505.77|1502.97|1507.55|1504.75|1505.64|1502.84|0
1649314200000|2022-04-07 06:50:00|1505.53|1502.73|1505.59|1502.79|1507.49|1504.69|1504.64|1501.84|0
1649314500000|2022-04-07 06:55:00|1505.47|1502.67|1506.78|1503.98|1508.44|1505.64|1504.87|1502.07|0
1649314800000|2022-04-07 07:00:00|1507.02|1504.22|1507.01|1504.21|1509.87|1507.07|1504.64|1501.84|0
1649315100000|2022-04-07 07:05:00|1507.49|1504.69|1507.53|1505.13|1509.67|1507.27|1506.1|1503.7|0
1649315400000|2022-04-07 07:10:00|1507.4|1505|1510.86|1508.46|1512.76|1510.36|1507.4|1505|0
1649315700000|2022-04-07 07:15:00|1510.62|1508.22|1509.19|1506.79|1511.81|1509.41|1508.95|1506.55|0
1649316000000|2022-04-07 07:20:00|1509.3|1506.9|1513.95|1511.55|1514.43|1512.03|1508.24|1505.84|0
1649316300000|2022-04-07 07:25:00|1514.19|1511.79|1511.33|1508.93|1514.43|1512.03|1510.85|1508.45|0
1649316600000|2022-04-07 07:30:00|1510.38|1507.98|1509.9|1507.5|1510.38|1507.98|1506.81|1504.41|0
1649316900000|2022-04-07 07:35:00|1509.66|1507.26|1508.23|1505.83|1510.38|1507.98|1508.11|1505.71|0
1649317200000|2022-04-07 07:40:00|1508.47|1506.07|1506.57|1504.17|1508.82|1506.42|1506.33|1503.93|0
1649317500000|2022-04-07 07:45:00|1506.68|1504.28|1507.99|1505.59|1508.71|1506.31|1506.09|1503.69|0
1649317800000|2022-04-07 07:50:00|1507.75|1505.35|1508.47|1506.07|1509.9|1507.5|1507.52|1505.12|0
1649318100000|2022-04-07 07:55:00|1508.34|1505.94|1503.94|1501.54|1508.34|1505.94|1502.99|1500.59|0
1649318400000|2022-04-07 08:00:00|1504.18|1501.78|1503.23|1500.83|1504.66|1502.26|1501.8|1499.4|0
1649318700000|2022-04-07 08:05:00|1503.47|1501.07|1507.99|1505.59|1508.46|1506.06|1502.28|1499.88|0
1649319000000|2022-04-07 08:10:00|1508.1|1505.7|1504.29|1501.89|1508.7|1506.3|1503.47|1501.07|0
1649319300000|2022-04-07 08:15:00|1504.77|1502.37|1503.94|1501.54|1506.56|1504.16|1502.75|1500.35|0
1649319600000|2022-04-07 08:20:00|1504.18|1501.78|1505.72|1503.32|1507.27|1504.87|1504.18|1501.78|0
1649319900000|2022-04-07 08:25:00|1505.6|1503.2|1506.55|1504.15|1507.51|1505.11|1505.13|1502.73|0
1649320200000|2022-04-07 08:30:00|1506.32|1503.92|1506.19|1503.79|1508.33|1505.93|1505.72|1503.32|0
1649320500000|2022-04-07 08:35:00|1506.32|1503.92|1504.41|1502.01|1507.03|1504.63|1503.94|1501.54|0
1649320800000|2022-04-07 08:40:00|1504.52|1502.12|1507.5|1505.1|1507.85|1505.45|1503.81|1501.41|0
1649321100000|2022-04-07 08:45:00|1507.62|1505.22|1509.41|1507.01|1509.41|1507.01|1507.26|1504.86|0
1649321400000|2022-04-07 08:50:00|1509.64|1507.24|1512.26|1509.86|1512.5|1510.1|1509.41|1507.01|0
1649321700000|2022-04-07 08:55:00|1511.9|1509.5|1515.12|1512.72|1515.12|1512.72|1511.07|1508.67|0
1649322000000|2022-04-07 09:00:00|1514.88|1512.48|1512.97|1510.57|1515.12|1512.72|1512.97|1510.57|0
1649322300000|2022-04-07 09:05:00|1512.73|1510.33|1511.54|1509.14|1513.32|1510.92|1511.07|1508.67|0
1649322600000|2022-04-07 09:10:00|1511.78|1509.38|1512.02|1509.62|1512.13|1509.73|1510.83|1508.43|0
1649322900000|2022-04-07 09:15:00|1511.78|1509.38|1513|1510.6|1514.88|1512.48|1511.3|1508.9|0
1649323200000|2022-04-07 09:20:00|1513.12|1510.72|1513.48|1511.08|1515.86|1513.46|1512.53|1510.13|0
1649323500000|2022-04-07 09:25:00|1513.36|1510.96|1513.72|1511.32|1513.95|1511.55|1512.29|1509.89|0
1649323800000|2022-04-07 09:30:00|1513.48|1511.08|1513.71|1511.31|1514.67|1512.27|1513|1510.6|0
1649324100000|2022-04-07 09:35:00|1513.83|1511.43|1515.62|1513.22|1515.73|1513.33|1513.24|1510.84|0
1649324400000|2022-04-07 09:40:00|1515.86|1513.46|1516.33|1513.93|1517.52|1515.12|1514.9|1512.5|0
1649324700000|2022-04-07 09:45:00|1515.62|1513.22|1515.97|1513.57|1516.33|1513.93|1514.66|1512.26|0
1649325000000|2022-04-07 09:50:00|1516.09|1513.69|1516.81|1514.41|1517.04|1514.64|1514.9|1512.5|0
1649325300000|2022-04-07 09:55:00|1516.92|1514.52|1518.47|1516.07|1519.42|1517.02|1516.09|1513.69|0
1649325600000|2022-04-07 10:00:00|1518|1515.6|1518.47|1516.07|1519.42|1517.02|1518|1515.6|0
1649325900000|2022-04-07 10:05:00|1518.71|1516.31|1518.71|1516.31|1519.18|1516.78|1518.23|1515.83|0
1649326200000|2022-04-07 10:10:00|1518.47|1516.07|1518.71|1516.31|1518.71|1516.31|1517.99|1515.59|0
1649326500000|2022-04-07 10:15:00|1518.58|1516.18|1518.23|1515.83|1519.9|1517.5|1517.99|1515.59|0
1649326800000|2022-04-07 10:20:00|1518.47|1516.07|1519.18|1516.78|1519.66|1517.26|1518.23|1515.83|0
1649327100000|2022-04-07 10:25:00|1519.29|1516.89|1518.2|1515.8|1519.29|1516.89|1517.72|1515.32|0
1649327400000|2022-04-07 10:30:00|1517.96|1515.56|1517.25|1514.85|1517.96|1515.56|1516.77|1514.37|0
1649327700000|2022-04-07 10:35:00|1516.77|1514.37|1518.2|1515.8|1519.15|1516.75|1516.65|1514.25|0
1649328000000|2022-04-07 10:40:00|1517.96|1515.56|1516.05|1513.65|1517.96|1515.56|1516.05|1513.65|0
1649328300000|2022-04-07 10:45:00|1516.29|1513.89|1517.24|1514.84|1517.48|1515.08|1515.93|1513.53|0
1649328600000|2022-04-07 10:50:00|1517.48|1515.08|1516.53|1514.13|1517.72|1515.32|1516.29|1513.89|0
1649328900000|2022-04-07 10:55:00|1516.29|1513.89|1515.33|1512.93|1516.29|1513.89|1514.86|1512.46|0
1649329200000|2022-04-07 11:00:00|1515.1|1512.7|1512.95|1510.55|1516.05|1513.65|1512.24|1509.84|0
1649329500000|2022-04-07 11:05:00|1513.06|1510.66|1516.76|1514.36|1526.06|1523.66|1512.71|1510.31|0
1649329800000|2022-04-07 11:10:00|1516.05|1513.65|1519.86|1517.46|1521.05|1518.65|1514.62|1512.22|0
1649330100000|2022-04-07 11:15:00|1519.62|1517.22|1515.68|1513.28|1519.86|1517.46|1515.68|1513.28|0
1649330400000|2022-04-07 11:20:00|1515.81|1513.41|1512.71|1510.31|1516.04|1513.64|1512.71|1510.31|0
1649330700000|2022-04-07 11:25:00|1512.58|1510.18|1511.52|1509.12|1513.18|1510.78|1511.04|1508.64|0
1649331000000|2022-04-07 11:30:00|1511.39|1508.99|1510.8|1508.4|1514.85|1512.45|1509.13|1506.73|0
1649331300000|2022-04-07 11:35:00|1510.56|1508.16|1509.85|1507.45|1511.99|1509.59|1509.13|1506.73|0
1649331600000|2022-04-07 11:40:00|1510.08|1507.68|1512.37|1509.97|1512.85|1510.45|1509.13|1506.73|0
1649331900000|2022-04-07 11:45:00|1512.13|1509.73|1511.42|1509.02|1513.44|1511.04|1510.58|1508.18|0
1649332200000|2022-04-07 11:50:00|1511.18|1508.78|1510.94|1508.54|1512.13|1509.73|1509.75|1507.35|0
1649332500000|2022-04-07 11:55:00|1511.18|1508.78|1513.08|1510.68|1513.56|1511.16|1510.7|1508.3|0
1649332800000|2022-04-07 12:00:00|1513.32|1510.92|1507.6|1505.2|1514.04|1511.64|1507.6|1505.2|0
1649333100000|2022-04-07 12:05:00|1508.08|1505.68|1507.96|1505.56|1508.79|1506.39|1506.41|1504.01|0
1649333400000|2022-04-07 12:10:00|1507.84|1505.44|1505.04|1502.64|1508.56|1506.16|1504.8|1502.4|0
1649333700000|2022-04-07 12:15:00|1504.33|1501.93|1506.23|1503.83|1506.23|1503.83|1502.66|1500.26|0
1649334000000|2022-04-07 12:20:00|1505.99|1503.59|1504.8|1502.4|1506.94|1504.54|1504.32|1501.92|0
1649334300000|2022-04-07 12:25:00|1504.56|1502.16|1504.14|1501.74|1504.62|1502.22|1502.71|1500.31|0
1649334600000|2022-04-07 12:30:00|1503.9|1501.5|1506.52|1504.12|1506.63|1504.23|1502.71|1500.31|0
1649334900000|2022-04-07 12:35:00|1506.63|1504.23|1506.04|1503.64|1507|1504.6|1504.85|1502.45|0
1649335200000|2022-04-07 12:40:00|1505.92|1503.52|1504.37|1501.97|1506.99|1504.59|1504.37|1501.97|0
1649335500000|2022-04-07 12:45:00|1504.14|1501.74|1504.14|1501.74|1506.04|1503.64|1503.42|1501.02|0
1649335800000|2022-04-07 12:50:00|1503.9|1501.5|1499.85|1497.45|1505.09|1502.69|1499.38|1496.98|0
1649336100000|2022-04-07 12:55:00|1500.09|1497.69|1499.85|1497.45|1500.92|1498.52|1498.42|1496.02|0
1649336400000|2022-04-07 13:00:00|1500.56|1498.16|1494.85|1492.45|1501.52|1499.12|1494.85|1492.45|0
1649336700000|2022-04-07 13:05:00|1495.09|1492.69|1495.09|1492.69|1495.8|1493.4|1494.14|1491.74|0
1649337000000|2022-04-07 13:10:00|1494.85|1492.45|1495.92|1493.52|1496.52|1494.12|1494.85|1492.45|0
1649337300000|2022-04-07 13:15:00|1495.8|1493.4|1499.25|1496.85|1499.37|1496.97|1494.61|1492.21|0
1649337600000|2022-04-07 13:20:00|1499.37|1496.97|1498.18|1495.78|1499.37|1496.97|1497.47|1495.07|0
1649337900000|2022-04-07 13:25:00|1497.94|1495.54|1496.51|1494.11|1498.18|1495.78|1495.32|1492.92|0
1649338200000|2022-04-07 13:30:00|1495.8|1493.4|1503.52|1501.12|1503.52|1501.12|1493.9|1491.5|0
1649338500000|2022-04-07 13:35:00|1503.65|1501.25|1509.84|1507.44|1511.03|1508.63|1501.03|1498.63|0
1649338800000|2022-04-07 13:40:00|1511.03|1508.63|1504.36|1501.96|1515.55|1513.15|1504.36|1501.96|0
1649339100000|2022-04-07 13:45:00|1505.07|1502.67|1499.12|1496.72|1507.81|1505.41|1498.17|1495.77|0
1649339400000|2022-04-07 13:50:00|1499.6|1497.2|1508.4|1506|1510.31|1507.91|1498.65|1496.25|0
1649339700000|2022-04-07 13:55:00|1508.64|1506.24|1508.99|1506.59|1509.83|1507.43|1506.5|1504.1|0
1649340000000|2022-04-07 14:00:00|1509.59|1507.19|1504.59|1502.19|1516.26|1513.86|1504.12|1501.72|0
1649340300000|2022-04-07 14:05:00|1504.83|1502.43|1501.2|1498.8|1506.26|1503.86|1498.83|1496.43|0
1649340600000|2022-04-07 14:10:00|1501.44|1499.04|1505.25|1502.85|1506.67|1504.27|1498.35|1495.95|0
1649340900000|2022-04-07 14:15:00|1504.3|1501.9|1502.93|1500.53|1505.89|1503.49|1500.01|1497.61|0
1649341200000|2022-04-07 14:20:00|1502.69|1500.29|1500.79|1498.39|1502.69|1500.29|1497.71|1495.31|0
1649341500000|2022-04-07 14:25:00|1501.03|1498.63|1498.29|1495.89|1503.64|1501.24|1497.7|1495.3|0
1649341800000|2022-04-07 14:30:00|1498.18|1495.78|1503.87|1501.47|1504.82|1502.42|1498.18|1495.78|0
1649342100000|2022-04-07 14:35:00|1504.82|1502.42|1498.18|1495.78|1507.67|1505.27|1498.18|1495.78|0
1649342400000|2022-04-07 14:40:00|1498.41|1496.01|1489.87|1487.47|1498.41|1496.01|1487.97|1485.57|0
1649342700000|2022-04-07 14:45:00|1490.35|1487.95|1488.99|1486.59|1491.53|1489.13|1486.69|1484.29|0
1649343000000|2022-04-07 14:50:00|1489.47|1487.07|1492.01|1489.61|1495.39|1492.99|1489.47|1487.07|0
1649343300000|2022-04-07 14:55:00|1492.61|1490.21|1493.32|1490.92|1495.46|1493.06|1491.42|1489.02|0
1649343600000|2022-04-07 15:00:00|1492.6|1490.2|1496.88|1494.48|1501.04|1498.64|1492.6|1490.2|0
1649343900000|2022-04-07 15:05:00|1496.17|1493.77|1491.62|1489.22|1496.64|1494.24|1491.38|1488.98|0
1649344200000|2022-04-07 15:10:00|1491.14|1488.74|1491.38|1488.98|1492.57|1490.17|1488.06|1485.66|0
1649344500000|2022-04-07 15:15:00|1490.9|1488.5|1489.95|1487.55|1490.9|1488.5|1487.58|1485.18|0
1649344800000|2022-04-07 15:20:00|1489.48|1487.08|1492.56|1490.16|1494.23|1491.83|1489.24|1486.84|0
1649345100000|2022-04-07 15:25:00|1493.04|1490.64|1486.39|1483.99|1495.18|1492.78|1484.02|1481.62|0
1649345400000|2022-04-07 15:30:00|1486.86|1484.46|1483.31|1480.91|1487.1|1484.7|1481.11|1478.71|0
1649345700000|2022-04-07 15:35:00|1483.78|1481.38|1487.5|1485.1|1489.75|1487.35|1483.78|1481.38|0
1649346000000|2022-04-07 15:40:00|1487.63|1485.23|1485.49|1483.09|1489.05|1486.65|1485.01|1482.61|0
1649346300000|2022-04-07 15:45:00|1485.25|1482.85|1485.49|1483.09|1490.71|1488.31|1485.01|1482.61|0
1649346600000|2022-04-07 15:50:00|1485.01|1482.61|1480.74|1478.34|1486.44|1484.04|1480.5|1478.1|0
1649346900000|2022-04-07 15:55:00|1481.22|1478.82|1485.25|1482.85|1485.96|1483.56|1480.74|1478.34|0
1649347200000|2022-04-07 16:00:00|1484.77|1482.37|1483.82|1481.42|1487.15|1484.75|1483.59|1481.19|0
1649347500000|2022-04-07 16:05:00|1484.06|1481.66|1488.09|1485.69|1489.04|1486.64|1484.06|1481.66|0
1649347800000|2022-04-07 16:10:00|1488.57|1486.17|1489.28|1486.88|1492.6|1490.2|1486.91|1484.51|0
1649348100000|2022-04-07 16:15:00|1489.52|1487.12|1486.43|1484.03|1489.75|1487.35|1485.48|1483.08|0
1649348400000|2022-04-07 16:20:00|1485.95|1483.55|1487.85|1485.45|1490.7|1488.3|1485.24|1482.84|0
1649348700000|2022-04-07 16:25:00|1487.61|1485.21|1484.77|1482.37|1489.04|1486.64|1483.1|1480.7|0
1649349000000|2022-04-07 16:30:00|1484.53|1482.13|1484.29|1481.89|1486.66|1484.26|1483.1|1480.7|0
1649349300000|2022-04-07 16:35:00|1484.05|1481.65|1483.58|1481.18|1486.9|1484.5|1483.1|1480.7|0
1649349600000|2022-04-07 16:40:00|1483.1|1480.7|1482.15|1479.75|1485.24|1482.84|1481.91|1479.51|0
1649349900000|2022-04-07 16:45:00|1482.39|1479.99|1477.88|1475.48|1484.52|1482.12|1477.88|1475.48|0
1649350200000|2022-04-07 16:50:00|1477.64|1475.24|1481.44|1479.04|1483.81|1481.41|1477.64|1475.24|0
1649350500000|2022-04-07 16:55:00|1481.67|1479.27|1484.05|1481.65|1484.76|1482.36|1480.96|1478.56|0
1649350800000|2022-04-07 17:00:00|1484.28|1481.88|1489.27|1486.87|1490.93|1488.53|1483.1|1480.7|0
1649351100000|2022-04-07 17:05:00|1489.5|1487.1|1492.11|1489.71|1492.11|1489.71|1487.84|1485.44|0
1649351400000|2022-04-07 17:10:00|1491.64|1489.24|1498.29|1495.89|1501.85|1499.45|1491.4|1489|0
1649351700000|2022-04-07 17:15:00|1498.05|1495.65|1501.66|1499.26|1503.04|1500.64|1496.62|1494.22|0
1649352000000|2022-04-07 17:20:00|1501.9|1499.5|1501.18|1498.78|1505.23|1502.83|1501.18|1498.78|0
1649352300000|2022-04-07 17:25:00|1501.42|1499.02|1505.94|1503.54|1507.84|1505.44|1501.3|1498.9|0
1649352600000|2022-04-07 17:30:00|1506.41|1504.01|1503.8|1501.4|1508.08|1505.68|1503.32|1500.92|0
1649352900000|2022-04-07 17:35:00|1504.03|1501.63|1501.66|1499.26|1506.41|1504.01|1501.66|1499.26|0
1649353200000|2022-04-07 17:40:00|1502.84|1500.44|1502.13|1499.73|1504.75|1502.35|1501.66|1499.26|0
1649353500000|2022-04-07 17:45:00|1501.89|1499.49|1500.94|1498.54|1505.93|1503.53|1500.47|1498.07|0
1649353800000|2022-04-07 17:50:00|1501.29|1498.89|1502.37|1499.97|1503.79|1501.39|1499.99|1497.59|0
1649354100000|2022-04-07 17:55:00|1501.65|1499.25|1515.44|1513.04|1516.4|1514|1501.65|1499.25|0
1649354400000|2022-04-07 18:00:00|1514.73|1512.33|1515.68|1513.28|1518.78|1516.38|1513.78|1511.38|0
1649354700000|2022-04-07 18:05:00|1515.21|1512.81|1516.87|1514.47|1516.98|1514.58|1511.16|1508.76|0
1649355000000|2022-04-07 18:10:00|1515.92|1513.52|1515.68|1513.28|1518.3|1515.9|1514.01|1511.61|0
1649355300000|2022-04-07 18:15:00|1515.55|1513.15|1509.97|1507.57|1516.39|1513.99|1509.49|1507.09|0
1649355600000|2022-04-07 18:20:00|1510.21|1507.81|1513.77|1511.37|1513.77|1511.37|1509.97|1507.57|0
1649355900000|2022-04-07 18:25:00|1514.01|1511.61|1512.82|1510.42|1521.86|1519.46|1512.11|1509.71|0
1649356200000|2022-04-07 18:30:00|1511.63|1509.23|1512.82|1510.42|1514.25|1511.85|1510.92|1508.52|0
1649356500000|2022-04-07 18:35:00|1513.29|1510.89|1514.96|1512.56|1515.43|1513.03|1510.08|1507.68|0
1649356800000|2022-04-07 18:40:00|1514.24|1511.84|1516.86|1514.46|1517.93|1515.53|1511.86|1509.46|0
1649357100000|2022-04-07 18:45:00|1517.1|1514.7|1520.67|1518.27|1522.81|1520.41|1514.48|1512.08|0
1649357400000|2022-04-07 18:50:00|1519.72|1517.32|1524.48|1522.08|1525.67|1523.27|1519|1516.6|0
1649357700000|2022-04-07 18:55:00|1524.95|1522.55|1532.58|1530.18|1533.29|1530.89|1524.95|1522.55|0
1649358000000|2022-04-07 19:00:00|1530.67|1528.27|1537.36|1534.96|1539.45|1537.05|1530.67|1528.27|0
1649358300000|2022-04-07 19:05:00|1537.12|1534.72|1539.98|1537.58|1540.7|1538.3|1535.46|1533.06|0
1649358600000|2022-04-07 19:10:00|1540.22|1537.82|1543.32|1540.92|1543.32|1540.92|1538.55|1536.15|0
1649358900000|2022-04-07 19:15:00|1542.84|1540.44|1539.03|1536.63|1544.98|1542.58|1538.31|1535.91|0
1649359200000|2022-04-07 19:20:00|1538.79|1536.39|1534.74|1532.34|1538.79|1536.39|1532.83|1530.43|0
1649359500000|2022-04-07 19:25:00|1535.21|1532.81|1533.31|1530.91|1537.36|1534.96|1532.12|1529.72|0
1649359800000|2022-04-07 19:30:00|1533.78|1531.38|1540.69|1538.29|1540.69|1538.29|1532.36|1529.96|0
1649360100000|2022-04-07 19:35:00|1540.45|1538.05|1541.4|1539|1541.4|1539|1538.54|1536.14|0
1649360400000|2022-04-07 19:40:00|1541.88|1539.48|1542.72|1540.32|1544.5|1542.1|1538.54|1536.14|0
1649360700000|2022-04-07 19:45:00|1542.01|1539.61|1538.54|1536.14|1545.58|1543.18|1536.52|1534.12|0
1649361000000|2022-04-07 19:50:00|1538.43|1536.03|1532.23|1529.83|1539.14|1536.74|1530.8|1528.4|0
1649361300000|2022-04-07 19:55:00|1531.28|1528.88|1527.23|1524.83|1531.28|1528.88|1525.32|1522.92|0
1649361600000|2022-04-07 20:00:00|1527.71|1525.31|1527.23|1524.83|1529.37|1526.97|1526.04|1523.64|0
1649361900000|2022-04-07 20:05:00|1527.7|1525.3|1527.94|1525.54|1528.66|1526.26|1526.75|1524.35|0
1649362200000|2022-04-07 20:10:00|1528.18|1525.78|1527.94|1525.54|1530.08|1527.68|1527.94|1525.54|0
1649362500000|2022-04-07 20:15:00|1528.85|1526.05|1527.19|1524.39|1529.57|1526.77|1526.82|1524.02|0
1649362800000|2022-04-07 20:20:00|1526.95|1524.15|1524.33|1521.53|1526.95|1524.15|1524.09|1521.29|0
1649363100000|2022-04-07 20:25:00|1524.57|1521.77|1524.09|1521.29|1524.8|1522|1522.9|1520.1|0
1649363400000|2022-04-07 20:30:00|1523.85|1521.05|1524.92|1522.12|1525.04|1522.24|1523.37|1520.57|0
1649363700000|2022-04-07 20:35:00|1524.8|1522|1525.99|1523.19|1525.99|1523.19|1524.56|1521.76|0
1649364000000|2022-04-07 20:40:00|1526.11|1523.31|1525.28|1522.48|1526.23|1523.43|1525.04|1522.24|0
1649364300000|2022-04-07 20:45:00|1525.75|1522.95|1526.23|1523.43|1526.23|1523.43|1524.91|1522.11|0
1649364600000|2022-04-07 20:50:00|1526.46|1523.66|1527.89|1525.09|1528.13|1525.33|1526.46|1523.66|0
1649364900000|2022-04-07 20:55:00|1527.65|1524.85|1526.1|1523.3|1527.89|1525.09|1525.86|1523.06|0
1649365200000|2022-04-07 21:00:00|1526.6|1523.8|1526.56|1523.76|1526.84|1524.04|1526.21|1523.41|0
1649365500000|2022-04-07 21:05:00|1526.53|1523.73|1526.17|1523.37|1526.84|1524.04|1526.17|1523.37|0
1649365800000|2022-04-07 21:10:00|1526.15|1523.35|1525.97|1523.17|1526.15|1523.35|1525.63|1522.83|0
1649366100000|2022-04-07 21:15:00|1525.93|1523.13|1525.35|1522.55|1525.93|1523.13|1525.25|1522.45|0
1649366400000|2022-04-07 21:20:00|1525.46|1522.66|1525.46|1522.66|1525.84|1523.04|1525.35|1522.55|0
1649366700000|2022-04-07 21:25:00|1525.35|1522.55|1525.76|1522.96|1526.49|1523.69|1525.35|1522.55|0
1649367000000|2022-04-07 21:30:00|1526.07|1523.27|1526.14|1523.34|1526.14|1523.34|1526.07|1523.27|0
1649367300000|2022-04-07 21:35:00|1526.32|1523.52|1526.21|1523.41|1526.49|1523.69|1526|1523.2|0
1649367600000|2022-04-07 21:40:00|1526.24|1523.44|1526.49|1523.69|1526.49|1523.69|1526.07|1523.27|0
1649367900000|2022-04-07 21:45:00|1526.35|1523.55|1526.55|1523.75|1526.74|1523.94|1526.35|1523.55|0
1649368200000|2022-04-07 21:50:00|1526.45|1523.65|1526.45|1523.65|1526.49|1523.69|1526.38|1523.58|0
1649368500000|2022-04-07 21:55:00|1526.42|1523.62|1526|1523.2|1526.76|1523.96|1526|1523.2|0
1649368800000|2022-04-07 22:00:00|1526.32|1523.52|1528.11|1525.31|1528.11|1525.31|1525.85|1523.05|0
1649369100000|2022-04-07 22:05:00|1527.87|1525.07|1527.64|1524.84|1527.99|1525.19|1526.92|1524.12|0
1649369400000|2022-04-07 22:10:00|1527.87|1525.07|1528.82|1526.02|1529.3|1526.5|1527.4|1524.6|0
1649369700000|2022-04-07 22:15:00|1528.94|1526.14|1528.11|1525.31|1529.06|1526.26|1528.11|1525.31|0
1649370000000|2022-04-07 22:20:00|1528.35|1525.55|1528.35|1525.55|1528.82|1526.02|1528.11|1525.31|0
1649370300000|2022-04-07 22:25:00|1528.11|1525.31|1527.39|1524.59|1528.11|1525.31|1527.39|1524.59|0
1649370600000|2022-04-07 22:30:00|1527.63|1524.83|1527.15|1524.35|1527.87|1525.07|1527.15|1524.35|0
1649370900000|2022-04-07 22:35:00|1527.39|1524.59|1527.39|1524.59|1527.63|1524.83|1527.15|1524.35|0
1649371200000|2022-04-07 22:40:00|1527.87|1525.07|1527.86|1525.06|1527.87|1525.07|1527.63|1524.83|0
1649371500000|2022-04-07 22:45:00|1527.39|1524.59|1527.39|1524.59|1527.86|1525.06|1527.15|1524.35|0
1649371800000|2022-04-07 22:50:00|1527.15|1524.35|1526.67|1523.87|1527.15|1524.35|1526.43|1523.63|0
1649372100000|2022-04-07 22:55:00|1526.55|1523.75|1527.62|1524.82|1527.62|1524.82|1526.55|1523.75|0
1649372400000|2022-04-07 23:00:00|1527.15|1524.35|1526.67|1523.87|1527.86|1525.06|1526.43|1523.63|0
1649372700000|2022-04-07 23:05:00|1526.78|1523.98|1527.14|1524.34|1527.38|1524.58|1526.78|1523.98|0
1649373000000|2022-04-07 23:10:00|1527.26|1524.46|1529.76|1526.96|1529.76|1526.96|1526.9|1524.1|0
1649373300000|2022-04-07 23:15:00|1529.64|1526.84|1528.57|1525.77|1529.76|1526.96|1528.45|1525.65|0
1649373600000|2022-04-07 23:20:00|1528.68|1525.88|1529.28|1526.48|1529.52|1526.72|1528.57|1525.77|0
1649373900000|2022-04-07 23:25:00|1529.52|1526.72|1530.23|1527.43|1530.95|1528.15|1529.28|1526.48|0
1649374200000|2022-04-07 23:30:00|1530.47|1527.67|1529.76|1526.96|1530.47|1527.67|1529.4|1526.6|0
1649374500000|2022-04-07 23:35:00|1530|1527.2|1530.47|1527.67|1530.47|1527.67|1529.52|1526.72|0
1649374800000|2022-04-07 23:40:00|1530.35|1527.55|1530.95|1528.15|1531.66|1528.86|1530.35|1527.55|0
1649375100000|2022-04-07 23:45:00|1530.82|1528.02|1531.9|1529.1|1531.9|1529.1|1530.23|1527.43|0
1649375400000|2022-04-07 23:50:00|1531.66|1528.86|1532.85|1530.05|1533.33|1530.53|1531.66|1528.86|0
1649375700000|2022-04-07 23:55:00|1533.09|1530.29|1532.37|1529.57|1533.8|1531|1532.37|1529.57|0
1649376000000|2022-04-08 00:00:00|1532.13|1529.33|1532.85|1530.05|1533.08|1530.28|1530.23|1527.43|0
1649376300000|2022-04-08 00:05:00|1532.61|1529.81|1532.37|1529.57|1533.32|1530.52|1531.89|1529.09|0
1649376600000|2022-04-08 00:10:00|1532.13|1529.33|1531.41|1528.61|1532.61|1529.81|1531.18|1528.38|0
1649376900000|2022-04-08 00:15:00|1531.18|1528.38|1528.08|1525.28|1531.18|1528.38|1527.84|1525.04|0
1649377200000|2022-04-08 00:20:00|1527.6|1524.8|1527.36|1524.56|1529.51|1526.71|1526.65|1523.85|0
1649377500000|2022-04-08 00:25:00|1527.12|1524.32|1523.31|1520.51|1528.08|1525.28|1522.84|1520.04|0
1649377800000|2022-04-08 00:30:00|1522.84|1520.04|1522.84|1520.04|1524.27|1521.47|1522.84|1520.04|0
1649378100000|2022-04-08 00:35:00|1523.31|1520.51|1524.26|1521.46|1524.5|1521.7|1522.84|1520.04|0
1649378400000|2022-04-08 00:40:00|1524.03|1521.23|1524.02|1521.22|1524.5|1521.7|1523.79|1520.99|0
1649378700000|2022-04-08 00:45:00|1524.26|1521.46|1524.02|1521.22|1524.98|1522.18|1523.31|1520.51|0
1649379000000|2022-04-08 00:50:00|1524.26|1521.46|1524.61|1521.81|1524.97|1522.17|1524.02|1521.22|0
1649379300000|2022-04-08 00:55:00|1524.74|1521.94|1525.93|1523.13|1525.93|1523.13|1523.78|1520.98|0
1649379600000|2022-04-08 01:00:00|1526.16|1523.36|1526.16|1523.36|1526.64|1523.84|1525.45|1522.65|0
1649379900000|2022-04-08 01:05:00|1526.4|1523.6|1525.45|1522.65|1526.88|1524.08|1525.45|1522.65|0
1649380200000|2022-04-08 01:10:00|1525.68|1522.88|1524.49|1521.69|1525.68|1522.88|1524.25|1521.45|0
1649380500000|2022-04-08 01:15:00|1524.37|1521.57|1523.78|1520.98|1525.21|1522.41|1523.06|1520.26|0
1649380800000|2022-04-08 01:20:00|1523.89|1521.09|1522.82|1520.02|1524.73|1521.93|1522.82|1520.02|0
1649381100000|2022-04-08 01:25:00|1523.3|1520.5|1523.3|1520.5|1523.78|1520.98|1522.82|1520.02|0
1649381400000|2022-04-08 01:30:00|1523.54|1520.74|1523.3|1520.5|1523.77|1520.97|1523.06|1520.26|0
1649381700000|2022-04-08 01:35:00|1523.54|1520.74|1523.53|1520.73|1523.77|1520.97|1522.82|1520.02|0
1649382000000|2022-04-08 01:40:00|1523.77|1520.97|1525.44|1522.64|1525.68|1522.88|1523.53|1520.73|0
1649382300000|2022-04-08 01:45:00|1525.68|1522.88|1525.2|1522.4|1525.68|1522.88|1525.2|1522.4|0
1649382600000|2022-04-08 01:50:00|1525.44|1522.64|1522.82|1520.02|1525.44|1522.64|1522.82|1520.02|0
1649382900000|2022-04-08 01:55:00|1523.05|1520.25|1523.05|1520.25|1523.53|1520.73|1522.82|1520.02|0
1649383200000|2022-04-08 02:00:00|1522.93|1520.13|1524.24|1521.44|1524.48|1521.68|1522.81|1520.01|0
1649383500000|2022-04-08 02:05:00|1524.12|1521.32|1523.76|1520.96|1524.72|1521.92|1523.53|1520.73|0
1649383800000|2022-04-08 02:10:00|1523.64|1520.84|1524|1521.2|1524.24|1521.44|1523.29|1520.49|0
1649384100000|2022-04-08 02:15:00|1524.12|1521.32|1523.76|1520.96|1524.95|1522.15|1522.81|1520.01|0
1649384400000|2022-04-08 02:20:00|1524|1521.2|1524.24|1521.44|1524.71|1521.91|1523.76|1520.96|0
1649384700000|2022-04-08 02:25:00|1524|1521.2|1525.19|1522.39|1525.19|1522.39|1524|1521.2|0
1649385000000|2022-04-08 02:30:00|1525.3|1522.5|1526.38|1523.58|1526.62|1523.82|1524.95|1522.15|0
1649385300000|2022-04-08 02:35:00|1526.14|1523.34|1526.14|1523.34|1526.38|1523.58|1525.78|1522.98|0
1649385600000|2022-04-08 02:40:00|1526.25|1523.45|1528.04|1525.24|1528.04|1525.24|1525.9|1523.1|0
1649385900000|2022-04-08 02:45:00|1528.52|1525.72|1528.99|1526.19|1529.95|1527.15|1528.04|1525.24|0
1649386200000|2022-04-08 02:50:00|1529.23|1526.43|1528.99|1526.19|1529.47|1526.67|1528.75|1525.95|0
1649386500000|2022-04-08 02:55:00|1528.75|1525.95|1529.47|1526.67|1529.71|1526.91|1528.75|1525.95|0
1649386800000|2022-04-08 03:00:00|1529.71|1526.91|1527.8|1525|1530.18|1527.38|1527.56|1524.76|0
1649387100000|2022-04-08 03:05:00|1527.56|1524.76|1528.51|1525.71|1528.51|1525.71|1527.32|1524.52|0
1649387400000|2022-04-08 03:10:00|1528.27|1525.47|1529.23|1526.43|1529.94|1527.14|1528.15|1525.35|0
1649387700000|2022-04-08 03:15:00|1528.99|1526.19|1528.99|1526.19|1529.7|1526.9|1528.75|1525.95|0
1649388000000|2022-04-08 03:20:00|1528.75|1525.95|1529.46|1526.66|1530.18|1527.38|1528.75|1525.95|0
1649388300000|2022-04-08 03:25:00|1529.22|1526.42|1528.27|1525.47|1529.22|1526.42|1528.15|1525.35|0
1649388600000|2022-04-08 03:30:00|1528.38|1525.58|1527.08|1524.28|1528.75|1525.95|1525.65|1522.85|0
1649388900000|2022-04-08 03:35:00|1526.84|1524.04|1527.31|1524.51|1527.55|1524.75|1526.84|1524.04|0
1649389200000|2022-04-08 03:40:00|1527.19|1524.39|1528.03|1525.23|1528.14|1525.34|1527.07|1524.27|0
1649389500000|2022-04-08 03:45:00|1527.79|1524.99|1527.07|1524.27|1528.26|1525.46|1527.07|1524.27|0
1649389800000|2022-04-08 03:50:00|1527.31|1524.51|1525.64|1522.84|1527.31|1524.51|1525.4|1522.6|0
1649390100000|2022-04-08 03:55:00|1525.88|1523.08|1526.59|1523.79|1526.59|1523.79|1525.17|1522.37|0
1649390400000|2022-04-08 04:00:00|1526.83|1524.03|1525.16|1522.36|1527.07|1524.27|1525.16|1522.36|0
1649390700000|2022-04-08 04:05:00|1525.4|1522.6|1525.16|1522.36|1525.88|1523.08|1525.16|1522.36|0
1649391000000|2022-04-08 04:10:00|1525.28|1522.48|1525.4|1522.6|1526.12|1523.32|1525.28|1522.48|0
1649391300000|2022-04-08 04:15:00|1525.64|1522.84|1524.45|1521.65|1525.64|1522.84|1524.45|1521.65|0
1649391600000|2022-04-08 04:20:00|1524.68|1521.88|1524.68|1521.88|1524.68|1521.88|1523.97|1521.17|0
1649391900000|2022-04-08 04:25:00|1524.44|1521.64|1525.4|1522.6|1525.63|1522.83|1524.44|1521.64|0
1649392200000|2022-04-08 04:30:00|1525.63|1522.83|1525.16|1522.36|1525.63|1522.83|1524.92|1522.12|0
1649392500000|2022-04-08 04:35:00|1525.39|1522.59|1525.87|1523.07|1526.35|1523.55|1525.39|1522.59|0
1649392800000|2022-04-08 04:40:00|1526.11|1523.31|1525.03|1522.23|1526.58|1523.78|1524.92|1522.12|0
1649393100000|2022-04-08 04:45:00|1524.92|1522.12|1523.96|1521.16|1524.92|1522.12|1523.96|1521.16|0
1649393400000|2022-04-08 04:50:00|1524.2|1521.4|1523.01|1520.21|1524.2|1521.4|1523.01|1520.21|0
1649393700000|2022-04-08 04:55:00|1523.25|1520.45|1524.44|1521.64|1524.44|1521.64|1523.01|1520.21|0
1649394000000|2022-04-08 05:00:00|1524.2|1521.4|1524.2|1521.4|1525.39|1522.59|1523.96|1521.16|0
1649394300000|2022-04-08 05:05:00|1523.96|1521.16|1524.43|1521.63|1524.43|1521.63|1523.01|1520.21|0
1649394600000|2022-04-08 05:10:00|1524.2|1521.4|1526.81|1524.01|1526.81|1524.01|1523.72|1520.92|0
1649394900000|2022-04-08 05:15:00|1527.05|1524.25|1528.96|1526.16|1529.07|1526.27|1526.58|1523.78|0
1649395200000|2022-04-08 05:20:00|1529.19|1526.39|1528.95|1526.15|1529.91|1527.11|1528.24|1525.44|0
1649395500000|2022-04-08 05:25:00|1528.72|1525.92|1528.48|1525.68|1529.19|1526.39|1527.76|1524.96|0
1649395800000|2022-04-08 05:30:00|1528.24|1525.44|1528.48|1525.68|1528.71|1525.91|1527.76|1524.96|0
1649396100000|2022-04-08 05:35:00|1528.35|1525.55|1528|1525.2|1528.48|1525.68|1527.52|1524.72|0
1649396400000|2022-04-08 05:40:00|1527.76|1524.96|1528.23|1525.43|1528.23|1525.43|1527.28|1524.48|0
1649396700000|2022-04-08 05:45:00|1528.47|1525.67|1529.3|1526.5|1529.43|1526.63|1528.23|1525.43|0
1649397000000|2022-04-08 05:50:00|1529.19|1526.39|1530.61|1527.81|1531.33|1528.53|1528.82|1526.02|0
1649397300000|2022-04-08 05:55:00|1530.49|1527.69|1531.33|1528.53|1532.28|1529.48|1530.38|1527.58|0
1649397600000|2022-04-08 06:00:00|1531.57|1528.77|1530.37|1527.57|1533|1530.2|1529.9|1527.1|0
1649397900000|2022-04-08 06:05:00|1530.49|1527.69|1534.42|1531.62|1534.42|1531.62|1530.37|1527.57|0
1649398200000|2022-04-08 06:10:00|1534.18|1531.38|1532.28|1529.48|1534.18|1531.38|1531.32|1528.52|0
1649398500000|2022-04-08 06:15:00|1532.04|1529.24|1532.99|1530.19|1534.42|1531.62|1531.8|1529|0
1649398800000|2022-04-08 06:20:00|1532.75|1529.95|1536.75|1533.95|1536.75|1533.95|1532.34|1529.54|0
1649399100000|2022-04-08 06:25:00|1536.51|1533.71|1535.18|1532.38|1537.71|1534.91|1535.18|1532.38|0
1649399400000|2022-04-08 06:30:00|1535.42|1532.62|1537.08|1534.28|1537.32|1534.52|1535.42|1532.62|0
1649399700000|2022-04-08 06:35:00|1536.84|1534.04|1535.89|1533.09|1538.27|1535.47|1535.41|1532.61|0
1649400000000|2022-04-08 06:40:00|1535.65|1532.85|1535.89|1533.09|1536|1533.2|1533.62|1530.82|0
1649400300000|2022-04-08 06:45:00|1535.65|1532.85|1536.6|1533.8|1537.08|1534.28|1534.93|1532.13|0
1649400600000|2022-04-08 06:50:00|1536.84|1534.04|1538.51|1535.71|1539.22|1536.42|1536.36|1533.56|0
1649400900000|2022-04-08 06:55:00|1538.75|1535.95|1539.34|1536.54|1540.42|1537.62|1538.51|1535.71|0
1649401200000|2022-04-08 07:00:00|1539.46|1536.66|1535.41|1532.61|1539.94|1537.14|1535.17|1532.37|0
1649401500000|2022-04-08 07:05:00|1535.08|1532.68|1535.21|1532.81|1536.4|1534|1532.58|1530.18|0
1649401800000|2022-04-08 07:10:00|1535.44|1533.04|1538.07|1535.67|1538.9|1536.5|1534.73|1532.33|0
1649402100000|2022-04-08 07:15:00|1538.18|1535.78|1536.87|1534.47|1538.3|1535.9|1534.49|1532.09|0
1649402400000|2022-04-08 07:20:00|1536.99|1534.59|1537.46|1535.06|1540.09|1537.69|1536.51|1534.11|0
1649402700000|2022-04-08 07:25:00|1537.35|1534.95|1537.35|1534.95|1538.3|1535.9|1535.92|1533.52|0
1649403000000|2022-04-08 07:30:00|1537.22|1534.82|1537.35|1534.95|1537.82|1535.42|1534.84|1532.44|0
1649403300000|2022-04-08 07:35:00|1537.58|1535.18|1541.97|1539.57|1542.35|1539.95|1537.58|1535.18|0
1649403600000|2022-04-08 07:40:00|1542.21|1539.81|1542.56|1540.16|1543.16|1540.76|1540.54|1538.14|0
1649403900000|2022-04-08 07:45:00|1542.45|1540.05|1540.89|1538.49|1542.45|1540.05|1539.46|1537.06|0
1649404200000|2022-04-08 07:50:00|1541.01|1538.61|1542.21|1539.81|1544.35|1541.95|1541.01|1538.61|0
1649404500000|2022-04-08 07:55:00|1542.44|1540.04|1544.35|1541.95|1544.7|1542.3|1541.97|1539.57|0
1649404800000|2022-04-08 08:00:00|1544.11|1541.71|1546.97|1544.57|1546.97|1544.57|1543.87|1541.47|0
1649405100000|2022-04-08 08:05:00|1547.21|1544.81|1546.92|1544.52|1548.41|1546.01|1545.54|1543.14|0
1649405400000|2022-04-08 08:10:00|1547.16|1544.76|1546.32|1543.92|1547.52|1545.12|1546.21|1543.81|0
1649405700000|2022-04-08 08:15:00|1546.21|1543.81|1545.49|1543.09|1546.45|1544.05|1544.3|1541.9|0
1649406000000|2022-04-08 08:20:00|1545.37|1542.97|1546.44|1544.04|1546.68|1544.28|1545.37|1542.97|0
1649406300000|2022-04-08 08:25:00|1546.32|1543.92|1547.64|1545.24|1548.83|1546.43|1545.97|1543.57|0
1649406600000|2022-04-08 08:30:00|1547.87|1545.47|1546.68|1544.28|1548.83|1546.43|1546.44|1544.04|0
1649406900000|2022-04-08 08:35:00|1546.44|1544.04|1545.49|1543.09|1546.44|1544.04|1545.01|1542.61|0
1649407200000|2022-04-08 08:40:00|1545.25|1542.85|1543.58|1541.18|1545.49|1543.09|1543.58|1541.18|0
1649407500000|2022-04-08 08:45:00|1543.34|1540.94|1542.14|1539.74|1544.05|1541.65|1541.9|1539.5|0
1649407800000|2022-04-08 08:50:00|1542.38|1539.98|1540|1537.6|1542.38|1539.98|1540|1537.6|0
1649408100000|2022-04-08 08:55:00|1539.28|1536.88|1538.8|1536.4|1539.28|1536.88|1537.61|1535.21|0
1649408400000|2022-04-08 09:00:00|1538.09|1535.69|1535.94|1533.54|1538.2|1535.8|1534.51|1532.11|0
1649408700000|2022-04-08 09:05:00|1536.18|1533.78|1533.84|1531.44|1536.65|1534.25|1533.79|1531.39|0
1649409000000|2022-04-08 09:10:00|1533.6|1531.2|1535.27|1532.87|1536.22|1533.82|1533.6|1531.2|0
1649409300000|2022-04-08 09:15:00|1535.38|1532.98|1535.86|1533.46|1535.86|1533.46|1534.79|1532.39|0
1649409600000|2022-04-08 09:20:00|1535.74|1533.34|1535.98|1533.58|1535.98|1533.58|1535.5|1533.1|0
1649409900000|2022-04-08 09:25:00|1535.86|1533.46|1535.5|1533.1|1536.22|1533.82|1535.26|1532.86|0
1649410200000|2022-04-08 09:30:00|1535.74|1533.34|1535.26|1532.86|1535.74|1533.34|1534.66|1532.26|0
1649410500000|2022-04-08 09:35:00|1535.02|1532.62|1535.74|1533.34|1535.74|1533.34|1533.12|1530.72|0
1649410800000|2022-04-08 09:40:00|1535.61|1533.21|1533.47|1531.07|1535.74|1533.34|1533.47|1531.07|0
1649411100000|2022-04-08 09:45:00|1533.35|1530.95|1536.93|1534.53|1536.93|1534.53|1533.35|1530.95|0
1649411400000|2022-04-08 09:50:00|1536.69|1534.29|1536.45|1534.05|1537.17|1534.77|1535.97|1533.57|0
1649411700000|2022-04-08 09:55:00|1536.33|1533.93|1536.69|1534.29|1537.17|1534.77|1535.97|1533.57|0
1649412000000|2022-04-08 10:00:00|1536.45|1534.05|1536.69|1534.29|1537.88|1535.48|1534.78|1532.38|0
1649412300000|2022-04-08 10:05:00|1536.45|1534.05|1536.21|1533.81|1536.8|1534.4|1535.49|1533.09|0
1649412600000|2022-04-08 10:10:00|1536.32|1533.92|1532.51|1530.11|1536.92|1534.52|1532.51|1530.11|0
1649412900000|2022-04-08 10:15:00|1532.87|1530.47|1531.79|1529.39|1535.49|1533.09|1531.68|1529.28|0
1649413200000|2022-04-08 10:20:00|1531.91|1529.51|1531.67|1529.27|1532.63|1530.23|1530.72|1528.32|0
1649413500000|2022-04-08 10:25:00|1531.44|1529.04|1531.91|1529.51|1532.39|1529.99|1530.6|1528.2|0
1649413800000|2022-04-08 10:30:00|1531.67|1529.27|1531.19|1528.79|1532.15|1529.75|1530.72|1528.32|0
1649414100000|2022-04-08 10:35:00|1531.31|1528.91|1532.86|1530.46|1533.1|1530.7|1530.48|1528.08|0
1649414400000|2022-04-08 10:40:00|1533.34|1530.94|1534.77|1532.37|1535.25|1532.85|1532.86|1530.46|0
1649414700000|2022-04-08 10:45:00|1535.01|1532.61|1535.48|1533.08|1535.96|1533.56|1534.05|1531.65|0
1649415000000|2022-04-08 10:50:00|1535.72|1533.32|1538.22|1535.82|1538.22|1535.82|1535.72|1533.32|0
1649415300000|2022-04-08 10:55:00|1538.11|1535.71|1539.54|1537.14|1540.01|1537.61|1537.74|1535.34|0
1649415600000|2022-04-08 11:00:00|1539.77|1537.37|1538.34|1535.94|1540.01|1537.61|1537.86|1535.46|0
1649415900000|2022-04-08 11:05:00|1538.58|1536.18|1541.2|1538.8|1541.2|1538.8|1538.58|1536.18|0
1649416200000|2022-04-08 11:10:00|1540.68|1538.28|1540.73|1538.33|1541.68|1539.28|1540.01|1537.61|0
1649416500000|2022-04-08 11:15:00|1540.49|1538.09|1539.88|1537.48|1541.2|1538.8|1539.53|1537.13|0
1649416800000|2022-04-08 11:20:00|1540.01|1537.61|1540.01|1537.61|1541.92|1539.52|1539.53|1537.13|0
1649417100000|2022-04-08 11:25:00|1540.25|1537.85|1541.2|1538.8|1541.2|1538.8|1540.25|1537.85|0
1649417400000|2022-04-08 11:30:00|1541.31|1538.91|1540.72|1538.32|1541.31|1538.91|1539.05|1536.65|0
1649417700000|2022-04-08 11:35:00|1540.48|1538.08|1543.1|1540.7|1543.1|1540.7|1540.36|1537.96|0
1649418000000|2022-04-08 11:40:00|1543.34|1540.94|1542.98|1540.58|1544.3|1541.9|1542.63|1540.23|0
1649418300000|2022-04-08 11:45:00|1543.1|1540.7|1542.39|1539.99|1543.34|1540.94|1542.39|1539.99|0
1649418600000|2022-04-08 11:50:00|1542.15|1539.75|1541.91|1539.51|1542.62|1540.22|1540.95|1538.55|0
1649418900000|2022-04-08 11:55:00|1542.15|1539.75|1540.71|1538.31|1542.15|1539.75|1539.52|1537.12|0
1649419200000|2022-04-08 12:00:00|1540.95|1538.55|1538.09|1535.69|1541.67|1539.27|1537.61|1535.21|0
1649419500000|2022-04-08 12:05:00|1537.97|1535.57|1538.09|1535.69|1538.8|1536.4|1537.37|1534.97|0
1649419800000|2022-04-08 12:10:00|1537.85|1535.45|1537.13|1534.73|1537.85|1535.45|1536.66|1534.26|0
1649420100000|2022-04-08 12:15:00|1537.25|1534.85|1536.42|1534.02|1538.09|1535.69|1535.94|1533.54|0
1649420400000|2022-04-08 12:20:00|1536.53|1534.13|1538.08|1535.68|1538.32|1535.92|1536.42|1534.02|0
1649420700000|2022-04-08 12:25:00|1537.85|1535.45|1537.61|1535.21|1538.91|1536.51|1537.13|1534.73|0
1649421000000|2022-04-08 12:30:00|1537.84|1535.44|1534.98|1532.58|1538.32|1535.92|1534.51|1532.11|0
1649421300000|2022-04-08 12:35:00|1534.74|1532.34|1533.79|1531.39|1535.94|1533.54|1533.79|1531.39|0
1649421600000|2022-04-08 12:40:00|1533.31|1530.91|1531.17|1528.77|1533.31|1530.91|1529.97|1527.57|0
1649421900000|2022-04-08 12:45:00|1530.93|1528.53|1529.02|1526.62|1531.4|1529|1527.35|1524.95|0
1649422200000|2022-04-08 12:50:00|1528.07|1525.67|1527.59|1525.19|1529.02|1526.62|1526.64|1524.24|0
1649422500000|2022-04-08 12:55:00|1528.07|1525.67|1528.3|1525.9|1529.02|1526.62|1527.59|1525.19|0
1649422800000|2022-04-08 13:00:00|1527.83|1525.43|1522.91|1520.51|1527.83|1525.43|1522.33|1519.93|0
1649423100000|2022-04-08 13:05:00|1523.15|1520.75|1522.91|1520.51|1523.63|1521.23|1521.96|1519.56|0
1649423400000|2022-04-08 13:10:00|1522.67|1520.27|1520.44|1518.04|1522.67|1520.27|1519.25|1516.85|0
1649423700000|2022-04-08 13:15:00|1520.2|1517.8|1522.34|1519.94|1522.82|1520.42|1519.96|1517.56|0
1649424000000|2022-04-08 13:20:00|1522.1|1519.7|1521.62|1519.22|1522.82|1520.42|1520.91|1518.51|0
1649424300000|2022-04-08 13:25:00|1521.74|1519.34|1519.36|1516.96|1521.86|1519.46|1518.77|1516.37|0
1649424600000|2022-04-08 13:30:00|1521.38|1518.98|1515.19|1512.79|1521.86|1519.46|1511.38|1508.98|0
1649424900000|2022-04-08 13:35:00|1514.24|1511.84|1512.57|1510.17|1514.24|1511.84|1511.15|1508.75|0
1649425200000|2022-04-08 13:40:00|1511.62|1509.22|1504.96|1502.56|1512.57|1510.17|1504.96|1502.56|0
1649425500000|2022-04-08 13:45:00|1504.49|1502.09|1507.45|1505.05|1509.24|1506.84|1502.82|1500.42|0
1649425800000|2022-04-08 13:50:00|1506.86|1504.46|1501.87|1499.47|1508.05|1505.65|1501.16|1498.76|0
1649426100000|2022-04-08 13:55:00|1501.39|1498.99|1502.82|1500.42|1504.72|1502.32|1500.68|1498.28|0
1649426400000|2022-04-08 14:00:00|1500.68|1498.28|1509.24|1506.84|1509.71|1507.31|1500.68|1498.28|0
1649426700000|2022-04-08 14:05:00|1509|1506.6|1513.52|1511.12|1514.95|1512.55|1507.1|1504.7|0
1649427000000|2022-04-08 14:10:00|1513.04|1510.64|1506.5|1504.1|1513.28|1510.88|1503.64|1501.24|0
1649427300000|2022-04-08 14:15:00|1506.98|1504.58|1506.26|1503.86|1507.69|1505.29|1501.26|1498.86|0
1649427600000|2022-04-08 14:20:00|1507.45|1505.05|1510.31|1507.91|1511.73|1509.33|1506.02|1503.62|0
1649427900000|2022-04-08 14:25:00|1510.42|1508.02|1513.4|1511|1514.12|1511.72|1508.16|1505.76|0
1649428200000|2022-04-08 14:30:00|1513.16|1510.76|1516.26|1513.86|1518.88|1516.48|1512.92|1510.52|0
1649428500000|2022-04-08 14:35:00|1516.5|1514.1|1516.61|1514.21|1518.64|1516.24|1513.88|1511.48|0
1649428800000|2022-04-08 14:40:00|1516.97|1514.57|1514.35|1511.95|1518.4|1516|1513.87|1511.47|0
1649429100000|2022-04-08 14:45:00|1513.87|1511.47|1511.97|1509.57|1517.92|1515.52|1511.49|1509.09|0
1649429400000|2022-04-08 14:50:00|1512.44|1510.04|1528.17|1525.77|1528.65|1526.25|1512.44|1510.04|0
1649429700000|2022-04-08 14:55:00|1527.7|1525.3|1535.81|1533.41|1535.81|1533.41|1526.98|1524.58|0
1649430000000|2022-04-08 15:00:00|1535.09|1532.69|1537.28|1534.88|1541.54|1539.14|1533.42|1531.02|0
1649430300000|2022-04-08 15:05:00|1537.99|1535.59|1535.61|1533.21|1538.95|1536.55|1534.18|1531.78|0
1649430600000|2022-04-08 15:10:00|1534.89|1532.49|1537.52|1535.12|1539.19|1536.79|1534.18|1531.78|0
1649430900000|2022-04-08 15:15:00|1537.75|1535.35|1533.22|1530.82|1537.75|1535.35|1532.74|1530.34|0
1649431200000|2022-04-08 15:20:00|1533.46|1531.06|1529.88|1527.48|1533.46|1531.06|1529.17|1526.77|0
1649431500000|2022-04-08 15:25:00|1529.17|1526.77|1532.31|1529.91|1532.31|1529.91|1529.17|1526.77|0
1649431800000|2022-04-08 15:30:00|1532.55|1530.15|1534.93|1532.53|1537.08|1534.68|1532.31|1529.91|0
1649432100000|2022-04-08 15:35:00|1534.81|1532.41|1532.55|1530.15|1534.81|1532.41|1527.78|1525.38|0
1649432400000|2022-04-08 15:40:00|1531.59|1529.19|1531.35|1528.95|1533.5|1531.1|1529.69|1527.29|0
1649432700000|2022-04-08 15:45:00|1530.88|1528.48|1532.07|1529.67|1536.6|1534.2|1529.21|1526.81|0
1649433000000|2022-04-08 15:50:00|1532.31|1529.91|1532.78|1530.38|1536.36|1533.96|1531.35|1528.95|0
1649433300000|2022-04-08 15:55:00|1532.31|1529.91|1534.69|1532.29|1536.6|1534.2|1531.11|1528.71|0
1649433600000|2022-04-08 16:00:00|1534.45|1532.05|1535.76|1533.36|1537.31|1534.91|1534.21|1531.81|0
1649433900000|2022-04-08 16:05:00|1535.64|1533.24|1534.69|1532.29|1537.19|1534.79|1532.78|1530.38|0
1649434200000|2022-04-08 16:10:00|1534.21|1531.81|1533.26|1530.86|1537.79|1535.39|1529.92|1527.52|0
1649434500000|2022-04-08 16:15:00|1533.73|1531.33|1537.07|1534.67|1538.14|1535.74|1530.63|1528.23|0
1649434800000|2022-04-08 16:20:00|1537.31|1534.91|1540.65|1538.25|1541.13|1538.73|1536.83|1534.43|0
1649435100000|2022-04-08 16:25:00|1540.41|1538.01|1542.39|1539.99|1544.19|1541.79|1540.17|1537.77|0
1649435400000|2022-04-08 16:30:00|1542.27|1539.87|1536.54|1534.14|1542.63|1540.23|1535.83|1533.43|0
1649435700000|2022-04-08 16:35:00|1537.5|1535.1|1538.93|1536.53|1538.93|1536.53|1536.07|1533.67|0
1649436000000|2022-04-08 16:40:00|1539.17|1536.77|1537.5|1535.1|1540.84|1538.44|1536.78|1534.38|0
1649436300000|2022-04-08 16:45:00|1537.26|1534.86|1534.63|1532.23|1538.93|1536.53|1534.15|1531.75|0
1649436600000|2022-04-08 16:50:00|1534.87|1532.47|1538.21|1535.81|1539.16|1536.76|1533.44|1531.04|0
1649436900000|2022-04-08 16:55:00|1537.85|1535.45|1540.12|1537.72|1540.83|1538.43|1537.73|1535.33|0
1649437200000|2022-04-08 17:00:00|1539.88|1537.48|1538.45|1536.05|1540.36|1537.96|1535.34|1532.94|0
1649437500000|2022-04-08 17:05:00|1537.97|1535.57|1537.73|1535.33|1538.21|1535.81|1534.86|1532.46|0
1649437800000|2022-04-08 17:10:00|1538.21|1535.81|1532.95|1530.55|1538.21|1535.81|1532.95|1530.55|0
1649438100000|2022-04-08 17:15:00|1533.19|1530.79|1531.52|1529.12|1533.67|1531.27|1531.04|1528.64|0
1649438400000|2022-04-08 17:20:00|1531.28|1528.88|1533.43|1531.03|1534.62|1532.22|1531.28|1528.88|0
1649438700000|2022-04-08 17:25:00|1532.95|1530.55|1530.8|1528.4|1532.95|1530.55|1530.56|1528.16|0
1649439000000|2022-04-08 17:30:00|1531.04|1528.64|1528.18|1525.78|1531.28|1528.88|1528.18|1525.78|0
1649439300000|2022-04-08 17:35:00|1527.94|1525.54|1528.89|1526.49|1530.8|1528.4|1527.94|1525.54|0
1649439600000|2022-04-08 17:40:00|1528.65|1526.25|1529.13|1526.73|1529.85|1527.45|1526.74|1524.34|0
1649439900000|2022-04-08 17:45:00|1528.89|1526.49|1525.79|1523.39|1528.89|1526.49|1525.31|1522.91|0
1649440200000|2022-04-08 17:50:00|1525.55|1523.15|1527.22|1524.82|1528.65|1526.25|1525.07|1522.67|0
1649440500000|2022-04-08 17:55:00|1526.98|1524.58|1527.93|1525.53|1528.17|1525.77|1526.26|1523.86|0
1649440800000|2022-04-08 18:00:00|1527.46|1525.06|1525.31|1522.91|1529.6|1527.2|1524.59|1522.19|0
1649441100000|2022-04-08 18:05:00|1525.55|1523.15|1528.41|1526.01|1528.65|1526.25|1524.59|1522.19|0
1649441400000|2022-04-08 18:10:00|1528.65|1526.25|1530.55|1528.15|1530.79|1528.39|1528.41|1526.01|0
1649441700000|2022-04-08 18:15:00|1530.79|1528.39|1528.17|1525.77|1530.79|1528.39|1527.21|1524.81|0
1649442000000|2022-04-08 18:20:00|1527.93|1525.53|1524.83|1522.43|1531.98|1529.58|1524.59|1522.19|0
1649442300000|2022-04-08 18:25:00|1524.59|1522.19|1519.58|1517.18|1524.59|1522.19|1517.2|1514.8|0
1649442600000|2022-04-08 18:30:00|1519.34|1516.94|1517.43|1515.03|1519.69|1517.29|1516.72|1514.32|0
1649442900000|2022-04-08 18:35:00|1517.2|1514.8|1520.29|1517.89|1521.72|1519.32|1516|1513.6|0
1649443200000|2022-04-08 18:40:00|1519.58|1517.18|1518.86|1516.46|1522.2|1519.8|1517.91|1515.51|0
1649443500000|2022-04-08 18:45:00|1519.34|1516.94|1523.15|1520.75|1523.39|1520.99|1518.38|1515.98|0
1649443800000|2022-04-08 18:50:00|1523.27|1520.87|1528.63|1526.23|1530.07|1527.67|1522.67|1520.27|0
1649444100000|2022-04-08 18:55:00|1528.4|1526|1525.29|1522.89|1529.11|1526.71|1524.34|1521.94|0
1649444400000|2022-04-08 19:00:00|1524.58|1522.18|1524.34|1521.94|1526.49|1524.09|1523.39|1520.99|0
1649444700000|2022-04-08 19:05:00|1524.58|1522.18|1522.43|1520.03|1526.49|1524.09|1521.48|1519.08|0
1649445000000|2022-04-08 19:10:00|1522.19|1519.79|1526.48|1524.08|1530.3|1527.9|1521|1518.6|0
1649445300000|2022-04-08 19:15:00|1526.01|1523.61|1526.01|1523.61|1532.45|1530.05|1525.05|1522.65|0
1649445600000|2022-04-08 19:20:00|1525.77|1523.37|1526.24|1523.84|1527.79|1525.39|1523.38|1520.98|0
1649445900000|2022-04-08 19:25:00|1526|1523.6|1528.15|1525.75|1528.39|1525.99|1526|1523.6|0
1649446200000|2022-04-08 19:30:00|1528.86|1526.46|1523.14|1520.74|1530.3|1527.9|1523.14|1520.74|0
1649446500000|2022-04-08 19:35:00|1521.95|1519.55|1520.04|1517.64|1522.42|1520.02|1519.8|1517.4|0
1649446800000|2022-04-08 19:40:00|1520.52|1518.12|1525.76|1523.36|1526|1523.6|1519.09|1516.69|0
1649447100000|2022-04-08 19:45:00|1525.28|1522.88|1517.89|1515.49|1527.19|1524.79|1517.89|1515.49|0
1649447400000|2022-04-08 19:50:00|1517.18|1514.78|1511.96|1509.56|1517.89|1515.49|1510.49|1508.09|0
1649447700000|2022-04-08 19:55:00|1512.56|1510.16|1515.41|1513.01|1515.41|1513.01|1507.79|1505.39|0
1649448000000|2022-04-08 20:00:00|1516.13|1513.73|1516.84|1514.44|1519.94|1517.54|1516.13|1513.73|0
1649448300000|2022-04-08 20:05:00|1517.08|1514.68|1516.84|1514.44|1517.32|1514.92|1515.41|1513.01|0
1649448600000|2022-04-08 20:10:00|1517.08|1514.68|1514.22|1511.82|1517.08|1514.68|1514.22|1511.82|0
1649660700000|2022-04-11 07:05:00|1496.39|1493.99|1492.81|1490.41|1497.81|1495.41|1491.98|1489.58|0
1649661000000|2022-04-11 07:10:00|1492.93|1490.53|1484.6|1482.2|1492.93|1490.53|1484.6|1482.2|0
1649661300000|2022-04-11 07:15:00|1483.77|1481.37|1487.34|1484.94|1490.19|1487.79|1482.11|1479.71|0
1649661600000|2022-04-11 07:20:00|1486.62|1484.22|1493.52|1491.12|1493.76|1491.36|1486.62|1484.22|0
1649661900000|2022-04-11 07:25:00|1493.29|1490.89|1507.58|1505.18|1507.58|1505.18|1492.81|1490.41|0
1649662200000|2022-04-11 07:30:00|1507.81|1505.41|1506.38|1503.98|1508.05|1505.65|1504|1501.6|0
1649662500000|2022-04-11 07:35:00|1506.62|1504.22|1507.57|1505.17|1507.81|1505.41|1505.43|1503.03|0
1649662800000|2022-04-11 07:40:00|1507.81|1505.41|1506.02|1503.62|1508.29|1505.89|1505.54|1503.14|0
1649663100000|2022-04-11 07:45:00|1506.26|1503.86|1507.81|1505.41|1510.91|1508.51|1503.76|1501.36|0
1649663400000|2022-04-11 07:50:00|1507.92|1505.52|1504.71|1502.31|1507.92|1505.52|1504.23|1501.83|0
1649663700000|2022-04-11 07:55:00|1505.06|1502.66|1502.33|1499.93|1505.19|1502.79|1502.33|1499.93|0
1649664000000|2022-04-11 08:00:00|1502.56|1500.16|1498.51|1496.11|1504.95|1502.55|1498.51|1496.11|0
1649664300000|2022-04-11 08:05:00|1498.28|1495.88|1495.65|1493.25|1499.7|1497.3|1494.46|1492.06|0
1649664600000|2022-04-11 08:10:00|1495.18|1492.78|1494.34|1491.94|1496.61|1494.21|1493.63|1491.23|0
1649664900000|2022-04-11 08:15:00|1492.56|1490.16|1485.66|1483.26|1495.42|1493.02|1485.42|1483.02|0
1649665200000|2022-04-11 08:20:00|1485.18|1482.78|1484.94|1482.54|1487.08|1484.68|1483.28|1480.88|0
1649665500000|2022-04-11 08:25:00|1484.82|1482.42|1484.23|1481.83|1484.82|1482.42|1481.61|1479.21|0
1649665800000|2022-04-11 08:30:00|1484.34|1481.94|1485.89|1483.49|1486.01|1483.61|1482.09|1479.69|0
1649666100000|2022-04-11 08:35:00|1485.18|1482.78|1486.24|1483.84|1487.32|1484.92|1485.18|1482.78|0
1649666400000|2022-04-11 08:40:00|1486.37|1483.97|1486|1483.6|1487.08|1484.68|1485.41|1483.01|0
1649666700000|2022-04-11 08:45:00|1486.13|1483.73|1488.5|1486.1|1488.74|1486.34|1485.89|1483.49|0
1649667000000|2022-04-11 08:50:00|1488.74|1486.34|1489.46|1487.06|1489.46|1487.06|1486.36|1483.96|0
1649667300000|2022-04-11 08:55:00|1489.33|1486.93|1487.55|1485.15|1490.64|1488.24|1487.08|1484.68|0
1649667600000|2022-04-11 09:00:00|1487.66|1485.26|1489.33|1486.93|1489.45|1487.05|1487.07|1484.67|0
1649667900000|2022-04-11 09:05:00|1489.21|1486.81|1487.79|1485.39|1490.4|1488|1486.6|1484.2|0
1649668200000|2022-04-11 09:10:00|1487.9|1485.5|1487.78|1485.38|1489.45|1487.05|1486.12|1483.72|0
1649668500000|2022-04-11 09:15:00|1488.02|1485.62|1489.92|1487.52|1489.93|1487.53|1487.19|1484.79|0
1649668800000|2022-04-11 09:20:00|1490.16|1487.76|1491.59|1489.19|1491.59|1489.19|1488.73|1486.33|0
1649669100000|2022-04-11 09:25:00|1491.35|1488.95|1492.42|1490.02|1492.78|1490.38|1491.35|1488.95|0
1649669400000|2022-04-11 09:30:00|1492.18|1489.78|1491.23|1488.83|1492.3|1489.9|1490.64|1488.24|0
1649669700000|2022-04-11 09:35:00|1491.59|1489.19|1492.78|1490.38|1492.89|1490.49|1491.11|1488.71|0
1649670000000|2022-04-11 09:40:00|1492.65|1490.25|1492.54|1490.14|1493.25|1490.85|1489.92|1487.52|0
1649670300000|2022-04-11 09:45:00|1492.77|1490.37|1493.96|1491.56|1498.84|1496.44|1492.17|1489.77|0
1649670600000|2022-04-11 09:50:00|1494.08|1491.68|1497.65|1495.25|1497.77|1495.37|1493.72|1491.32|0
1649670900000|2022-04-11 09:55:00|1497.53|1495.13|1497.77|1495.37|1499.68|1497.28|1496.34|1493.94|0
1649671200000|2022-04-11 10:00:00|1497.88|1495.48|1498.96|1496.56|1499.67|1497.27|1497.88|1495.48|0
1649671500000|2022-04-11 10:05:00|1499.2|1496.8|1499.2|1496.8|1500.86|1498.46|1498.24|1495.84|0
1649671800000|2022-04-11 10:10:00|1499.07|1496.67|1499.43|1497.03|1499.43|1497.03|1498.01|1495.61|0
1649672100000|2022-04-11 10:15:00|1499.67|1497.27|1501.81|1499.41|1502.88|1500.48|1499.31|1496.91|0
1649672400000|2022-04-11 10:20:00|1501.93|1499.53|1497.76|1495.36|1502.05|1499.65|1497.53|1495.13|0
1649672700000|2022-04-11 10:25:00|1497.64|1495.24|1496.81|1494.41|1498.24|1495.84|1495.86|1493.46|0
1649673000000|2022-04-11 10:30:00|1496.57|1494.17|1495.38|1492.98|1498.71|1496.31|1495.14|1492.74|0
1649673300000|2022-04-11 10:35:00|1495.14|1492.74|1495.62|1493.22|1496.09|1493.69|1494.19|1491.79|0
1649673600000|2022-04-11 10:40:00|1495.73|1493.33|1492.05|1489.65|1496.33|1493.93|1491.45|1489.05|0
1649673900000|2022-04-11 10:45:00|1491.92|1489.52|1495.85|1493.45|1496.21|1493.81|1491.57|1489.17|0
1649674200000|2022-04-11 10:50:00|1496.09|1493.69|1497.04|1494.64|1498.47|1496.07|1495.85|1493.45|0
1649674500000|2022-04-11 10:55:00|1497.28|1494.88|1500.61|1498.21|1500.61|1498.21|1497.04|1494.64|0
1649674800000|2022-04-11 11:00:00|1500.37|1497.97|1499.18|1496.78|1501.09|1498.69|1497.99|1495.59|0
1649675100000|2022-04-11 11:05:00|1499.3|1496.9|1497.99|1495.59|1500.85|1498.45|1497.04|1494.64|0
1649675400000|2022-04-11 11:10:00|1498.23|1495.83|1497.63|1495.23|1499.9|1497.5|1496.56|1494.16|0
1649675700000|2022-04-11 11:15:00|1497.51|1495.11|1494.18|1491.78|1497.51|1495.11|1493.7|1491.3|0
1649676000000|2022-04-11 11:20:00|1493.94|1491.54|1494.18|1491.78|1494.42|1492.02|1492.75|1490.35|0
1649676300000|2022-04-11 11:25:00|1493.94|1491.54|1495|1492.6|1495.37|1492.97|1492.51|1490.11|0
1649676600000|2022-04-11 11:30:00|1495.13|1492.73|1492.75|1490.35|1495.13|1492.73|1492.27|1489.87|0
1649676900000|2022-04-11 11:35:00|1492.62|1490.22|1488.7|1486.3|1492.98|1490.58|1488.7|1486.3|0
1649677200000|2022-04-11 11:40:00|1488.46|1486.06|1487.03|1484.63|1488.94|1486.54|1485.84|1483.44|0
1649677500000|2022-04-11 11:45:00|1486.67|1484.27|1487.15|1484.75|1488.1|1485.7|1486.08|1483.68|0
1649677800000|2022-04-11 11:50:00|1487.27|1484.87|1486.79|1484.39|1488.46|1486.06|1485.84|1483.44|0
1649678100000|2022-04-11 11:55:00|1486.55|1484.15|1485.13|1482.73|1487.51|1485.11|1484.53|1482.13|0
1649678400000|2022-04-11 12:00:00|1485.36|1482.96|1486.08|1483.68|1487.5|1485.1|1483.94|1481.54|0
1649678700000|2022-04-11 12:05:00|1485.84|1483.44|1481.67|1479.27|1486.08|1483.68|1480.84|1478.44|0
1649679000000|2022-04-11 12:10:00|1481.32|1478.92|1482.27|1479.87|1482.51|1480.11|1478.94|1476.54|0
1649679300000|2022-04-11 12:15:00|1482.03|1479.63|1481.79|1479.39|1483.22|1480.82|1480.36|1477.96|0
1649679600000|2022-04-11 12:20:00|1482.03|1479.63|1478.22|1475.82|1482.5|1480.1|1477.51|1475.11|0
1649679900000|2022-04-11 12:25:00|1478.1|1475.7|1478.81|1476.41|1480.36|1477.96|1477.99|1475.59|0
1649680200000|2022-04-11 12:30:00|1478.94|1476.54|1479.89|1477.49|1481.31|1478.91|1477.98|1475.58|0
1649680500000|2022-04-11 12:35:00|1479.65|1477.25|1478.46|1476.06|1481.31|1478.91|1478.46|1476.06|0
1649680800000|2022-04-11 12:40:00|1478.93|1476.53|1481.07|1478.67|1481.07|1478.67|1477.74|1475.34|0
1649681100000|2022-04-11 12:45:00|1481.55|1479.15|1483.69|1481.29|1484.4|1482|1481.55|1479.15|0
1649681400000|2022-04-11 12:50:00|1483.45|1481.05|1482.83|1480.43|1484.4|1482|1482|1479.6|0
1649681700000|2022-04-11 12:55:00|1482.59|1480.19|1482.11|1479.71|1484.49|1482.09|1482.11|1479.71|0
1649682000000|2022-04-11 13:00:00|1482.35|1479.95|1484.25|1481.85|1484.73|1482.33|1481.87|1479.47|0
1649682300000|2022-04-11 13:05:00|1484.01|1481.61|1481.39|1478.99|1484.25|1481.85|1481.39|1478.99|0
1649682600000|2022-04-11 13:10:00|1481.16|1478.76|1484.25|1481.85|1484.25|1481.85|1480.2|1477.8|0
1649682900000|2022-04-11 13:15:00|1484.49|1482.09|1483.77|1481.37|1485.44|1483.04|1483.77|1481.37|0
1649683200000|2022-04-11 13:20:00|1483.53|1481.13|1483.53|1481.13|1484.72|1482.32|1481.39|1478.99|0
1649683500000|2022-04-11 13:25:00|1483.77|1481.37|1481.15|1478.75|1485.43|1483.03|1480.68|1478.28|0
1649683800000|2022-04-11 13:30:00|1481.39|1478.99|1480.91|1478.51|1488.05|1485.65|1478.77|1476.37|0
1649684100000|2022-04-11 13:35:00|1480.44|1478.04|1473.54|1471.14|1489|1486.6|1473.3|1470.9|0
1649684400000|2022-04-11 13:40:00|1474.02|1471.62|1480.91|1478.51|1482.57|1480.17|1469.5|1467.1|0
1649684700000|2022-04-11 13:45:00|1479.96|1477.56|1480.91|1478.51|1483.29|1480.89|1476.15|1473.75|0
1649685000000|2022-04-11 13:50:00|1480.67|1478.27|1482.1|1479.7|1484.95|1482.55|1476.39|1473.99|0
1649685300000|2022-04-11 13:55:00|1482.33|1479.93|1481.38|1478.98|1484|1481.6|1478.05|1475.65|0
1649685600000|2022-04-11 14:00:00|1480.91|1478.51|1476.39|1473.99|1484|1481.6|1474.96|1472.56|0
1649685900000|2022-04-11 14:05:00|1475.67|1473.27|1479.71|1477.31|1481.62|1479.22|1473.77|1471.37|0
1649686200000|2022-04-11 14:10:00|1480.19|1477.79|1479|1476.6|1483.52|1481.12|1476.86|1474.46|0
1649686500000|2022-04-11 14:15:00|1479.24|1476.84|1474.96|1472.56|1484.23|1481.83|1474.24|1471.84|0
1649686800000|2022-04-11 14:20:00|1474.01|1471.61|1473.29|1470.89|1477.33|1474.93|1472.58|1470.18|0
1649687100000|2022-04-11 14:25:00|1473.77|1471.37|1467.88|1465.48|1474.96|1472.56|1464.98|1462.58|0
1649687400000|2022-04-11 14:30:00|1466.46|1464.06|1467.65|1465.25|1468.88|1466.48|1465.47|1463.07|0
1649687700000|2022-04-11 14:35:00|1468.13|1465.73|1465.51|1463.11|1469.07|1466.67|1463.62|1461.22|0
1649688000000|2022-04-11 14:40:00|1465.28|1462.88|1462.67|1460.27|1465.99|1463.59|1461.24|1458.84|0
1649688300000|2022-04-11 14:45:00|1462.43|1460.03|1461.95|1459.55|1464.56|1462.16|1461.24|1458.84|0
1649688600000|2022-04-11 14:50:00|1462.19|1459.79|1466.7|1464.3|1467.41|1465.01|1461.72|1459.32|0
1649688900000|2022-04-11 14:55:00|1466.22|1463.82|1464.32|1461.92|1467.17|1464.77|1463.61|1461.21|0
1649689200000|2022-04-11 15:00:00|1463.14|1460.74|1464.56|1462.16|1467.17|1464.77|1463.14|1460.74|0
1649689500000|2022-04-11 15:05:00|1464.32|1461.92|1461.71|1459.31|1464.56|1462.16|1461|1458.6|0
1649689800000|2022-04-11 15:10:00|1461.47|1459.07|1460.76|1458.36|1463.37|1460.97|1459.1|1456.7|0
1649690100000|2022-04-11 15:15:00|1460.52|1458.12|1459.81|1457.41|1461.94|1459.54|1458.39|1455.99|0
1649690400000|2022-04-11 15:20:00|1459.57|1457.17|1458.62|1456.22|1460.87|1458.47|1458.15|1455.75|0
1649690700000|2022-04-11 15:25:00|1458.39|1455.99|1460.11|1457.71|1460.76|1458.36|1457.44|1455.04|0
1649691000000|2022-04-11 15:30:00|1459.64|1457.24|1464.62|1462.22|1465.34|1462.94|1459.16|1456.76|0
1649691300000|2022-04-11 15:35:00|1464.86|1462.46|1462.25|1459.85|1467.24|1464.84|1462.25|1459.85|0
1649691600000|2022-04-11 15:40:00|1462.48|1460.08|1465.1|1462.7|1466.05|1463.65|1462.25|1459.85|0
1649691900000|2022-04-11 15:45:00|1465.33|1462.93|1463.43|1461.03|1467.23|1464.83|1462.25|1459.85|0
1649692200000|2022-04-11 15:50:00|1463.67|1461.27|1464.38|1461.98|1466.28|1463.88|1462.01|1459.61|0
1649692500000|2022-04-11 15:55:00|1464.14|1461.74|1461.77|1459.37|1464.38|1461.98|1460.82|1458.42|0
1649692800000|2022-04-11 16:00:00|1461.53|1459.13|1460.82|1458.42|1461.77|1459.37|1458.68|1456.28|0
1649693100000|2022-04-11 16:05:00|1460.69|1458.29|1462|1459.6|1463.43|1461.03|1460.69|1458.29|0
1649693400000|2022-04-11 16:10:00|1462.24|1459.84|1459.86|1457.46|1462.95|1460.55|1459.27|1456.87|0
1649693700000|2022-04-11 16:15:00|1460.34|1457.94|1461.05|1458.65|1461.05|1458.65|1458.91|1456.51|0
1649694000000|2022-04-11 16:20:00|1461.52|1459.12|1459.62|1457.22|1462.24|1459.84|1458.91|1456.51|0
1649694300000|2022-04-11 16:25:00|1459.39|1456.99|1457.72|1455.32|1459.62|1457.22|1457.72|1455.32|0
1649694600000|2022-04-11 16:30:00|1457.96|1455.56|1458.43|1456.03|1458.91|1456.51|1456.54|1454.14|0
1649694900000|2022-04-11 16:35:00|1458.67|1456.27|1458.19|1455.79|1459.14|1456.74|1457.25|1454.85|0
1649695200000|2022-04-11 16:40:00|1457.96|1455.56|1456.53|1454.13|1458.19|1455.79|1455.35|1452.95|0
1649695500000|2022-04-11 16:45:00|1456.77|1454.37|1459.62|1457.22|1460.57|1458.17|1456.77|1454.37|0
1649695800000|2022-04-11 16:50:00|1459.38|1456.98|1456.05|1453.65|1460.57|1458.17|1454.39|1451.99|0
1649696100000|2022-04-11 16:55:00|1455.82|1453.42|1458.9|1456.5|1459.61|1457.21|1455.11|1452.71|0
1649696400000|2022-04-11 17:00:00|1458.66|1456.26|1464.13|1461.73|1465.08|1462.68|1458.66|1456.26|0
1649696700000|2022-04-11 17:05:00|1463.89|1461.49|1463.17|1460.77|1465.79|1463.39|1462.7|1460.3|0
1649697000000|2022-04-11 17:10:00|1463.41|1461.01|1465.07|1462.67|1465.66|1463.26|1462.46|1460.06|0
1649697300000|2022-04-11 17:15:00|1464.84|1462.44|1461.51|1459.11|1465.07|1462.67|1459.85|1457.45|0
1649697600000|2022-04-11 17:20:00|1462.22|1459.82|1456.76|1454.36|1462.22|1459.82|1456.05|1453.65|0
1649697900000|2022-04-11 17:25:00|1457.23|1454.83|1457.58|1455.18|1458.89|1456.49|1455.33|1452.93|0
1649698200000|2022-04-11 17:30:00|1457.47|1455.07|1461.27|1458.87|1461.27|1458.87|1457.47|1455.07|0
1649698500000|2022-04-11 17:35:00|1461.5|1459.1|1460.08|1457.68|1463.17|1460.77|1456.63|1454.23|0
1649698800000|2022-04-11 17:40:00|1459.72|1457.32|1459.6|1457.2|1462.93|1460.53|1459.13|1456.73|0
1649699100000|2022-04-11 17:45:00|1459.37|1456.97|1460.08|1457.68|1461.26|1458.86|1459.13|1456.73|0
1649699400000|2022-04-11 17:50:00|1459.84|1457.44|1459.36|1456.96|1460.55|1458.15|1458.89|1456.49|0
1649699700000|2022-04-11 17:55:00|1459.13|1456.73|1461.97|1459.57|1462.45|1460.05|1458.18|1455.78|0
1649700000000|2022-04-11 18:00:00|1462.21|1459.81|1458.89|1456.49|1463.16|1460.76|1457.46|1455.06|0
1649700300000|2022-04-11 18:05:00|1459.36|1456.96|1464.35|1461.95|1465.77|1463.37|1458.17|1455.77|0
1649700600000|2022-04-11 18:10:00|1463.87|1461.47|1456.51|1454.11|1465.06|1462.66|1455.8|1453.4|0
1649700900000|2022-04-11 18:15:00|1455.91|1453.51|1454.01|1451.61|1456.51|1454.11|1453.9|1451.5|0
1649701200000|2022-04-11 18:20:00|1453.9|1451.5|1455.08|1452.68|1455.56|1453.16|1453.9|1451.5|0
1649701500000|2022-04-11 18:25:00|1454.84|1452.44|1456.03|1453.63|1456.86|1454.46|1454.37|1451.97|0
1649701800000|2022-04-11 18:30:00|1455.08|1452.68|1457.45|1455.05|1457.69|1455.29|1452.94|1450.54|0
1649702100000|2022-04-11 18:35:00|1456.98|1454.58|1458.16|1455.76|1458.16|1455.76|1455.55|1453.15|0
1649702400000|2022-04-11 18:40:00|1458.88|1456.48|1458.4|1456|1460.3|1457.9|1456.74|1454.34|0
1649702700000|2022-04-11 18:45:00|1458.64|1456.24|1463.86|1461.46|1464.1|1461.7|1458.16|1455.76|0
1649703000000|2022-04-11 18:50:00|1463.62|1461.22|1463.62|1461.22|1467.9|1465.5|1462.91|1460.51|0
1649703300000|2022-04-11 18:55:00|1463.86|1461.46|1464.57|1462.17|1465.76|1463.36|1463.62|1461.22|0
1649703600000|2022-04-11 19:00:00|1464.33|1461.93|1460.65|1458.25|1469.8|1467.4|1460.06|1457.66|0
1649703900000|2022-04-11 19:05:00|1460.77|1458.37|1461.96|1459.56|1461.96|1459.56|1458.39|1455.99|0
1649704200000|2022-04-11 19:10:00|1462.43|1460.03|1458.74|1456.34|1463.62|1461.22|1458.63|1456.23|0
1649704500000|2022-04-11 19:15:00|1459.34|1456.94|1457.44|1455.04|1459.34|1456.94|1455.54|1453.14|0
1649704800000|2022-04-11 19:20:00|1456.97|1454.57|1454.94|1452.54|1457.2|1454.8|1454.83|1452.43|0
1649705100000|2022-04-11 19:25:00|1454.83|1452.43|1450.43|1448.03|1455.3|1452.9|1449.84|1447.44|0
1649705400000|2022-04-11 19:30:00|1450.32|1447.92|1445.1|1442.7|1451.03|1448.63|1444.98|1442.58|0
1649705700000|2022-04-11 19:35:00|1444.63|1442.23|1446.52|1444.12|1446.52|1444.12|1443.55|1441.15|0
1649706000000|2022-04-11 19:40:00|1446.28|1443.88|1445.1|1442.7|1448.89|1446.49|1443.55|1441.15|0
1649706300000|2022-04-11 19:45:00|1444.86|1442.46|1441.78|1439.38|1445.81|1443.41|1441.54|1439.14|0
1649706600000|2022-04-11 19:50:00|1443.68|1441.28|1436.56|1434.16|1445.57|1443.17|1436.56|1434.16|0
1649706900000|2022-04-11 19:55:00|1437.03|1434.63|1441.54|1439.14|1441.77|1439.37|1435.37|1432.97|0
1649707200000|2022-04-11 20:00:00|1438.93|1436.53|1437.03|1434.63|1441.3|1438.9|1437.03|1434.63|0
1649707500000|2022-04-11 20:05:00|1437.27|1434.87|1440.11|1437.71|1440.11|1437.71|1437.27|1434.87|0
1649707800000|2022-04-11 20:10:00|1439.88|1437.48|1438.93|1436.53|1442.25|1439.85|1438.93|1436.53|0
1649708100000|2022-04-11 20:15:00|1439.36|1436.56|1439.6|1436.8|1440.78|1437.98|1439.12|1436.32|0
1649708400000|2022-04-11 20:20:00|1439.84|1437.04|1438.65|1435.85|1440.07|1437.27|1438.41|1435.61|0
1649708700000|2022-04-11 20:25:00|1438.41|1435.61|1437.94|1435.14|1438.88|1436.08|1437.94|1435.14|0
1649709000000|2022-04-11 20:30:00|1438.17|1435.37|1437.93|1435.13|1438.41|1435.61|1437.22|1434.42|0
1649709300000|2022-04-11 20:35:00|1438.17|1435.37|1440.54|1437.74|1440.54|1437.74|1438.17|1435.37|0
1649709600000|2022-04-11 20:40:00|1440.78|1437.98|1441.18|1438.38|1441.18|1438.38|1440.07|1437.27|0
1649709900000|2022-04-11 20:45:00|1441.42|1438.62|1441.18|1438.38|1441.42|1438.62|1440.24|1437.44|0
1649710200000|2022-04-11 20:50:00|1441.42|1438.62|1441.42|1438.62|1441.89|1439.09|1440.95|1438.15|0
1649710500000|2022-04-11 20:55:00|1441.66|1438.86|1441.77|1438.97|1442.01|1439.21|1441.42|1438.62|0
1649710800000|2022-04-11 21:00:00|1441.83|1439.03|1441.69|1438.89|1441.9|1439.1|1441.45|1438.65|0
1649711100000|2022-04-11 21:05:00|1441.65|1438.85|1441.65|1438.85|1441.72|1438.92|1441.55|1438.75|0
1649711400000|2022-04-11 21:10:00|1441.69|1438.89|1441.65|1438.85|1441.72|1438.92|1441.65|1438.85|0
1649711700000|2022-04-11 21:15:00|1441.61|1438.81|1441.72|1438.92|1441.72|1438.92|1441.61|1438.81|0
1649712000000|2022-04-11 21:20:00|1441.82|1439.02|1442.07|1439.27|1442.65|1439.85|1441.82|1439.02|0
1649712300000|2022-04-11 21:25:00|1442.21|1439.41|1442.17|1439.37|1442.38|1439.58|1441.82|1439.02|0
1649712600000|2022-04-11 21:30:00|1442.21|1439.41|1442.06|1439.26|1442.23|1439.43|1441.86|1439.06|0
1649712900000|2022-04-11 21:35:00|1442.02|1439.22|1441.92|1439.12|1442.27|1439.47|1441.92|1439.12|0
1649713200000|2022-04-11 21:40:00|1441.89|1439.09|1441.68|1438.88|1441.92|1439.12|1441.64|1438.84|0
1649713500000|2022-04-11 21:45:00|1441.64|1438.84|1441.71|1438.91|1441.71|1438.91|1441.58|1438.78|0
1649713800000|2022-04-11 21:50:00|1441.75|1438.95|1441.68|1438.88|1441.81|1439.01|1441.68|1438.88|0
1649714100000|2022-04-11 21:55:00|1441.64|1438.84|1441.81|1439.01|1442.06|1439.26|1441.6|1438.8|0
1649714400000|2022-04-11 22:00:00|1442.29|1439.49|1443.53|1440.73|1444.84|1442.04|1442.29|1439.49|0
1649714700000|2022-04-11 22:05:00|1443.77|1440.97|1442.82|1440.02|1444.01|1441.21|1442.58|1439.78|0
1649715000000|2022-04-11 22:10:00|1443.06|1440.26|1443.88|1441.08|1444.01|1441.21|1443.06|1440.26|0
1649715300000|2022-04-11 22:15:00|1443.77|1440.97|1443.29|1440.49|1444.01|1441.21|1443.29|1440.49|0
1649715600000|2022-04-11 22:20:00|1443.53|1440.73|1443.29|1440.49|1444|1441.2|1443.06|1440.26|0
1649715900000|2022-04-11 22:25:00|1443.53|1440.73|1443.53|1440.73|1443.77|1440.97|1443.05|1440.25|0
1649716200000|2022-04-11 22:30:00|1443.77|1440.97|1444.48|1441.68|1444.48|1441.68|1443.77|1440.97|0
1649716500000|2022-04-11 22:35:00|1444.35|1441.55|1444.71|1441.91|1444.95|1442.15|1444.24|1441.44|0
1649716800000|2022-04-11 22:40:00|1444.47|1441.67|1444.95|1442.15|1444.95|1442.15|1444.47|1441.67|0
1649717100000|2022-04-11 22:45:00|1445.18|1442.38|1444.71|1441.91|1445.18|1442.38|1444.71|1441.91|0
1649717400000|2022-04-11 22:50:00|1444.47|1441.67|1444.71|1441.91|1444.71|1441.91|1444.23|1441.43|0
1649717700000|2022-04-11 22:55:00|1444.94|1442.14|1445.18|1442.38|1445.42|1442.62|1444.94|1442.14|0
1649718000000|2022-04-11 23:00:00|1445.42|1442.62|1444.23|1441.43|1445.42|1442.62|1444.23|1441.43|0
1649718300000|2022-04-11 23:05:00|1443.99|1441.19|1443.75|1440.95|1444.11|1441.31|1443.04|1440.24|0
1649718600000|2022-04-11 23:10:00|1443.52|1440.72|1443.04|1440.24|1443.75|1440.95|1442.33|1439.53|0
1649718900000|2022-04-11 23:15:00|1442.8|1440|1442.33|1439.53|1443.04|1440.24|1441.86|1439.06|0
1649719200000|2022-04-11 23:20:00|1442.09|1439.29|1440.19|1437.39|1443.28|1440.48|1439.48|1436.68|0
1649719500000|2022-04-11 23:25:00|1440.67|1437.87|1440.54|1437.74|1441.14|1438.34|1439.25|1436.45|0
1649719800000|2022-04-11 23:30:00|1440.43|1437.63|1440.9|1438.1|1442.33|1439.53|1439.72|1436.92|0
1649720100000|2022-04-11 23:35:00|1440.67|1437.87|1439.72|1436.92|1440.78|1437.98|1439.24|1436.44|0
1649720400000|2022-04-11 23:40:00|1439.48|1436.68|1440.19|1437.39|1440.9|1438.1|1439.48|1436.68|0
1649720700000|2022-04-11 23:45:00|1439.95|1437.15|1438.05|1435.25|1440.43|1437.63|1438.05|1435.25|0
1649721000000|2022-04-11 23:50:00|1437.82|1435.02|1437.34|1434.54|1439.48|1436.68|1436.87|1434.07|0
1649721300000|2022-04-11 23:55:00|1437.1|1434.3|1438.53|1435.73|1438.76|1435.96|1436.39|1433.59|0
1649721600000|2022-04-12 00:00:00|1438.05|1435.25|1439.47|1436.67|1441.37|1438.57|1438.05|1435.25|0
1649721900000|2022-04-12 00:05:00|1439.23|1436.43|1437.81|1435.01|1439.95|1437.15|1437.34|1434.54|0
1649722200000|2022-04-12 00:10:00|1437.57|1434.77|1436.98|1434.18|1437.81|1435.01|1435.91|1433.11|0
1649722500000|2022-04-12 00:15:00|1436.86|1434.06|1437.81|1435.01|1439.94|1437.14|1436.15|1433.35|0
1649722800000|2022-04-12 00:20:00|1438.05|1435.25|1438.63|1435.83|1439.47|1436.67|1437.1|1434.3|0
1649723100000|2022-04-12 00:25:00|1438.76|1435.96|1438.28|1435.48|1439.94|1437.14|1437.57|1434.77|0
1649723400000|2022-04-12 00:30:00|1438.52|1435.72|1437.57|1434.77|1439.47|1436.67|1437.09|1434.29|0
1649723700000|2022-04-12 00:35:00|1437.8|1435|1436.86|1434.06|1438.75|1435.95|1436.38|1433.58|0
1649724000000|2022-04-12 00:40:00|1437.09|1434.29|1435.91|1433.11|1437.09|1434.29|1435.91|1433.11|0
1649724300000|2022-04-12 00:45:00|1434.25|1431.45|1433.06|1430.26|1434.25|1431.45|1432.59|1429.79|0
1649724600000|2022-04-12 00:50:00|1433.3|1430.5|1430.22|1427.42|1433.3|1430.5|1429.98|1427.18|0
1649724900000|2022-04-12 00:55:00|1429.51|1426.71|1426.66|1423.86|1430.22|1427.42|1425.72|1422.92|0
1649725200000|2022-04-12 01:00:00|1426.43|1423.63|1427.14|1424.34|1427.85|1425.05|1425.48|1422.68|0
1649725500000|2022-04-12 01:05:00|1427.01|1424.21|1426.9|1424.1|1427.37|1424.57|1425.95|1423.15|0
1649725800000|2022-04-12 01:10:00|1426.66|1423.86|1426.19|1423.39|1426.66|1423.86|1425.95|1423.15|0
1649726100000|2022-04-12 01:15:00|1426.42|1423.62|1426.18|1423.38|1427.37|1424.57|1425.95|1423.15|0
1649726400000|2022-04-12 01:20:00|1425.95|1423.15|1425.95|1423.15|1427.37|1424.57|1425.95|1423.15|0
1649726700000|2022-04-12 01:25:00|1425.24|1422.44|1424.29|1421.49|1425.47|1422.67|1423.34|1420.54|0
1649727000000|2022-04-12 01:30:00|1424.76|1421.96|1425|1422.2|1426.66|1423.86|1423.81|1421.01|0
1649727300000|2022-04-12 01:35:00|1425.23|1422.43|1424.52|1421.72|1426.53|1423.73|1424.29|1421.49|0
1649727600000|2022-04-12 01:40:00|1424.29|1421.49|1424.28|1421.48|1425|1422.2|1422.63|1419.83|0
1649727900000|2022-04-12 01:45:00|1424.05|1421.25|1423.57|1420.77|1424.76|1421.96|1423.1|1420.3|0
1649728200000|2022-04-12 01:50:00|1423.45|1420.65|1420.97|1418.17|1423.81|1421.01|1420.97|1418.17|0
1649728500000|2022-04-12 01:55:00|1421.2|1418.4|1421.2|1418.4|1422.15|1419.35|1420.49|1417.69|0
1649728800000|2022-04-12 02:00:00|1421.44|1418.64|1420.73|1417.93|1422.15|1419.35|1420.73|1417.93|0
1649729100000|2022-04-12 02:05:00|1420.84|1418.04|1423.09|1420.29|1423.09|1420.29|1420.73|1417.93|0
1649729400000|2022-04-12 02:10:00|1423.33|1420.53|1423.57|1420.77|1424.28|1421.48|1423.09|1420.29|0
1649729700000|2022-04-12 02:15:00|1423.8|1421|1422.14|1419.34|1424.28|1421.48|1421.91|1419.11|0
1649730000000|2022-04-12 02:20:00|1422.26|1419.46|1421.43|1418.63|1423.09|1420.29|1421.2|1418.4|0
1649730300000|2022-04-12 02:25:00|1421.31|1418.51|1422.38|1419.58|1422.61|1419.81|1420.96|1418.16|0
1649730600000|2022-04-12 02:30:00|1422.61|1419.81|1424.51|1421.71|1425.22|1422.42|1422.38|1419.58|0
1649730900000|2022-04-12 02:35:00|1424.38|1421.58|1423.32|1420.52|1425.22|1422.42|1423.32|1420.52|0
1649731200000|2022-04-12 02:40:00|1423.56|1420.76|1424.14|1421.34|1424.27|1421.47|1423.32|1420.52|0
1649731500000|2022-04-12 02:45:00|1424.27|1421.47|1424.27|1421.47|1424.27|1421.47|1423.79|1420.99|0
1649731800000|2022-04-12 02:50:00|1424.14|1421.34|1424.26|1421.46|1424.27|1421.47|1423.56|1420.76|0
1649732100000|2022-04-12 02:55:00|1424.03|1421.23|1424.03|1421.23|1424.26|1421.46|1423.32|1420.52|0
1649732400000|2022-04-12 03:00:00|1424.26|1421.46|1424.81|1422.01|1426|1423.2|1424.03|1421.23|0
1649732700000|2022-04-12 03:05:00|1424.58|1421.78|1424.45|1421.65|1424.81|1422.01|1423.86|1421.06|0
1649733000000|2022-04-12 03:10:00|1424.57|1421.77|1424.45|1421.65|1424.57|1421.77|1423.39|1420.59|0
1649733300000|2022-04-12 03:15:00|1424.57|1421.77|1421.26|1418.46|1424.81|1422.01|1420.79|1417.99|0
1649733600000|2022-04-12 03:20:00|1421.02|1418.22|1421.26|1418.46|1421.73|1418.93|1420.55|1417.75|0
1649733900000|2022-04-12 03:25:00|1421.49|1418.69|1421.49|1418.69|1422.2|1419.4|1421.37|1418.57|0
1649734200000|2022-04-12 03:30:00|1421.26|1418.46|1421.49|1418.69|1423.38|1420.58|1421.26|1418.46|0
1649734500000|2022-04-12 03:35:00|1421.73|1418.93|1422.2|1419.4|1422.55|1419.75|1420.78|1417.98|0
1649734800000|2022-04-12 03:40:00|1421.96|1419.16|1421.49|1418.69|1422.2|1419.4|1421.25|1418.45|0
1649735100000|2022-04-12 03:45:00|1421.73|1418.93|1421.49|1418.69|1422.2|1419.4|1421.25|1418.45|0
1649735400000|2022-04-12 03:50:00|1421.72|1418.92|1421.49|1418.69|1422.2|1419.4|1420.78|1417.98|0
1649735700000|2022-04-12 03:55:00|1421.72|1418.92|1421.01|1418.21|1421.72|1418.92|1420.3|1417.5|0
1649736000000|2022-04-12 04:00:00|1421.13|1418.33|1421.25|1418.45|1422.19|1419.39|1420.77|1417.97|0
1649736300000|2022-04-12 04:05:00|1421.36|1418.56|1420.41|1417.61|1422.19|1419.39|1420.3|1417.5|0
1649736600000|2022-04-12 04:10:00|1420.54|1417.74|1420.77|1417.97|1421.25|1418.45|1420.54|1417.74|0
1649736900000|2022-04-12 04:15:00|1420.65|1417.85|1420.77|1417.97|1421.24|1418.44|1420.65|1417.85|0
1649737200000|2022-04-12 04:20:00|1421.01|1418.21|1421|1418.2|1421.24|1418.44|1420.77|1417.97|0
1649737500000|2022-04-12 04:25:00|1420.77|1417.97|1417.93|1415.13|1420.88|1418.08|1417.46|1414.66|0
1649737800000|2022-04-12 04:30:00|1417.69|1414.89|1418.28|1415.48|1418.87|1416.07|1417.69|1414.89|0
1649738100000|2022-04-12 04:35:00|1418.16|1415.36|1418.4|1415.6|1418.87|1416.07|1417.8|1415|0
1649738400000|2022-04-12 04:40:00|1418.64|1415.84|1417.8|1415|1418.64|1415.84|1417.45|1414.65|0
1649738700000|2022-04-12 04:45:00|1417.69|1414.89|1417.45|1414.65|1418.16|1415.36|1417.21|1414.41|0
1649739000000|2022-04-12 04:50:00|1417.33|1414.53|1417.69|1414.89|1417.92|1415.12|1417.33|1414.53|0
1649739300000|2022-04-12 04:55:00|1417.56|1414.76|1417.68|1414.88|1417.68|1414.88|1416.98|1414.18|0
1649739600000|2022-04-12 05:00:00|1417.92|1415.12|1416.97|1414.17|1418.87|1416.07|1416.5|1413.7|0
1649739900000|2022-04-12 05:05:00|1416.74|1413.94|1419.57|1416.77|1419.57|1416.77|1416.74|1413.94|0
1649740200000|2022-04-12 05:10:00|1419.81|1417.01|1422.29|1419.49|1422.29|1419.49|1419.34|1416.54|0
1649740500000|2022-04-12 05:15:00|1422.41|1419.61|1426.67|1423.87|1426.67|1423.87|1422.17|1419.37|0
1649740800000|2022-04-12 05:20:00|1426.91|1424.11|1423.83|1421.03|1427.14|1424.34|1423.83|1421.03|0
1649741100000|2022-04-12 05:25:00|1424.06|1421.26|1422.64|1419.84|1424.06|1421.26|1422.64|1419.84|0
1649741400000|2022-04-12 05:30:00|1422.88|1420.08|1423.59|1420.79|1423.83|1421.03|1422.41|1419.61|0
1649741700000|2022-04-12 05:35:00|1423.82|1421.02|1426.19|1423.39|1426.19|1423.39|1422.4|1419.6|0
1649742000000|2022-04-12 05:40:00|1425.95|1423.15|1425.72|1422.92|1426.43|1423.63|1424.06|1421.26|0
1649742300000|2022-04-12 05:45:00|1425.48|1422.68|1425|1422.2|1425.71|1422.91|1423.82|1421.02|0
1649742600000|2022-04-12 05:50:00|1424.88|1422.08|1425.16|1422.36|1426.3|1423.5|1423.98|1421.18|0
1649742900000|2022-04-12 05:55:00|1424.93|1422.13|1423.38|1420.58|1425.16|1422.36|1423.03|1420.23|0
1649743200000|2022-04-12 06:00:00|1423.15|1420.35|1420.9|1418.1|1425.16|1422.36|1419.36|1416.56|0
1649743500000|2022-04-12 06:05:00|1421.14|1418.34|1423.74|1420.94|1423.74|1420.94|1419.95|1417.15|0
1649743800000|2022-04-12 06:10:00|1423.5|1420.7|1424.92|1422.12|1425.16|1422.36|1423.5|1420.7|0
1649744100000|2022-04-12 06:15:00|1424.8|1422|1425.39|1422.59|1425.39|1422.59|1423.74|1420.94|0
1649744400000|2022-04-12 06:20:00|1425.27|1422.47|1423.26|1420.46|1425.39|1422.59|1423.26|1420.46|0
1649744700000|2022-04-12 06:25:00|1423.5|1420.7|1424.92|1422.12|1424.92|1422.12|1423.37|1420.57|0
1649745000000|2022-04-12 06:30:00|1424.68|1421.88|1424.92|1422.12|1425.15|1422.35|1423.73|1420.93|0
1649745300000|2022-04-12 06:35:00|1425.15|1422.35|1429.89|1427.09|1430.6|1427.8|1425.15|1422.35|0
1649745600000|2022-04-12 06:40:00|1429.65|1426.85|1427.63|1424.83|1430.6|1427.8|1427.52|1424.72|0
1649745900000|2022-04-12 06:45:00|1427.52|1424.72|1426.81|1424.01|1428.46|1425.66|1425.62|1422.82|0
1649746200000|2022-04-12 06:50:00|1427.04|1424.24|1426.57|1423.77|1427.28|1424.48|1425.86|1423.06|0
1649746500000|2022-04-12 06:55:00|1425.86|1423.06|1428.46|1425.66|1428.46|1425.66|1425.15|1422.35|0
1649746800000|2022-04-12 07:00:00|1428.22|1425.42|1423.96|1421.16|1429.88|1427.08|1423.96|1421.16|0
1649747100000|2022-04-12 07:05:00|1423.29|1420.89|1422.89|1420.49|1425.02|1422.62|1420.92|1418.52|0
1649747400000|2022-04-12 07:10:00|1422.65|1420.25|1425.26|1422.86|1427.86|1425.46|1422.18|1419.78|0
1649747700000|2022-04-12 07:15:00|1425.49|1423.09|1420.75|1418.35|1425.49|1423.09|1418.38|1415.98|0
1649748000000|2022-04-12 07:20:00|1420.51|1418.11|1422.17|1419.77|1422.65|1420.25|1416.25|1413.85|0
1649748300000|2022-04-12 07:25:00|1421.7|1419.3|1424.68|1422.28|1424.92|1422.52|1421.7|1419.3|0
1649748600000|2022-04-12 07:30:00|1424.45|1422.05|1420.66|1418.26|1424.45|1422.05|1418.76|1416.36|0
1649748900000|2022-04-12 07:35:00|1420.42|1418.02|1419|1416.6|1420.89|1418.49|1416.39|1413.99|0
1649749200000|2022-04-12 07:40:00|1418.52|1416.12|1416.63|1414.23|1419.47|1417.07|1415.45|1413.05|0
1649749500000|2022-04-12 07:45:00|1415.92|1413.52|1422.78|1420.38|1422.78|1420.38|1415.68|1413.28|0
1649749800000|2022-04-12 07:50:00|1422.55|1420.15|1423.61|1421.21|1425.15|1422.75|1419.94|1417.54|0
1649750100000|2022-04-12 07:55:00|1423.97|1421.57|1424.2|1421.8|1425.62|1423.22|1423.49|1421.09|0
1649750400000|2022-04-12 08:00:00|1423.96|1421.56|1423.49|1421.09|1426.57|1424.17|1422.78|1420.38|0
1649750700000|2022-04-12 08:05:00|1423.37|1420.97|1424.91|1422.51|1425.15|1422.75|1422.54|1420.14|0
1649751000000|2022-04-12 08:10:00|1425.15|1422.75|1427.04|1424.64|1427.28|1424.88|1424.67|1422.27|0
1649751300000|2022-04-12 08:15:00|1427.28|1424.88|1427.27|1424.87|1429.17|1426.77|1426.57|1424.17|0
1649751600000|2022-04-12 08:20:00|1427.99|1425.59|1430.35|1427.95|1431.07|1428.67|1427.75|1425.35|0
1649751900000|2022-04-12 08:25:00|1429.88|1427.48|1430.47|1428.07|1431.06|1428.66|1427.51|1425.11|0
1649752200000|2022-04-12 08:30:00|1430.35|1427.95|1433.55|1431.15|1434.14|1431.74|1429.64|1427.24|0
1649752500000|2022-04-12 08:35:00|1433.78|1431.38|1436.51|1434.11|1437.46|1435.06|1433.78|1431.38|0
1649752800000|2022-04-12 08:40:00|1436.75|1434.35|1436.86|1434.46|1438.41|1436.01|1436.51|1434.11|0
1649753100000|2022-04-12 08:45:00|1436.99|1434.59|1437.93|1435.53|1439.6|1437.2|1436.28|1433.88|0
1649753400000|2022-04-12 08:50:00|1438.17|1435.77|1440.07|1437.67|1440.89|1438.49|1438.17|1435.77|0
1649753700000|2022-04-12 08:55:00|1440.18|1437.78|1437.94|1435.54|1440.54|1438.14|1437.7|1435.3|0
1649754000000|2022-04-12 09:00:00|1438.13|1435.73|1436.84|1434.44|1439.08|1436.68|1436.47|1434.07|0
1649754300000|2022-04-12 09:05:00|1436.61|1434.21|1439.56|1437.16|1440.4|1438|1436.61|1434.21|0
1649754600000|2022-04-12 09:10:00|1439.45|1437.05|1436.01|1433.61|1439.69|1437.29|1435.18|1432.78|0
1649754900000|2022-04-12 09:15:00|1435.89|1433.49|1436.6|1434.2|1437.31|1434.91|1434.94|1432.54|0
1649755200000|2022-04-12 09:20:00|1436.36|1433.96|1436.13|1433.73|1436.71|1434.31|1433.99|1431.59|0
1649755500000|2022-04-12 09:25:00|1435.89|1433.49|1438.02|1435.62|1438.5|1436.1|1435.41|1433.01|0
1649755800000|2022-04-12 09:30:00|1437.79|1435.39|1438.73|1436.33|1440.39|1437.99|1437.07|1434.67|0
1649756100000|2022-04-12 09:35:00|1438.85|1436.45|1439.92|1437.52|1440.63|1438.23|1438.02|1435.62|0
1649756400000|2022-04-12 09:40:00|1440.03|1437.63|1441.1|1438.7|1441.1|1438.7|1439.92|1437.52|0
1649756700000|2022-04-12 09:45:00|1441.34|1438.94|1439.2|1436.8|1441.93|1439.53|1438.73|1436.33|0
1649757000000|2022-04-12 09:50:00|1439.32|1436.92|1443|1440.6|1443|1440.6|1439.32|1436.92|0
1649757300000|2022-04-12 09:55:00|1442.76|1440.36|1440.62|1438.22|1443.71|1441.31|1440.39|1437.99|0
1649757600000|2022-04-12 10:00:00|1440.5|1438.1|1441.81|1439.41|1443.47|1441.07|1440.15|1437.75|0
1649757900000|2022-04-12 10:05:00|1441.57|1439.17|1441.45|1439.05|1442.04|1439.64|1439.67|1437.27|0
1649758200000|2022-04-12 10:10:00|1441.33|1438.93|1440.62|1438.22|1443.23|1440.83|1440.02|1437.62|0
1649758500000|2022-04-12 10:15:00|1440.38|1437.98|1438.48|1436.08|1440.86|1438.46|1438.48|1436.08|0
1649758800000|2022-04-12 10:20:00|1438.72|1436.32|1438.83|1436.43|1439.67|1437.27|1437.65|1435.25|0
1649759100000|2022-04-12 10:25:00|1438.72|1436.32|1440.85|1438.45|1440.97|1438.57|1437.3|1434.9|0
1649759400000|2022-04-12 10:30:00|1440.62|1438.22|1441.8|1439.4|1442.04|1439.64|1439.67|1437.27|0
1649759700000|2022-04-12 10:35:00|1442.51|1440.11|1444.41|1442.01|1445.6|1443.2|1442.51|1440.11|0
1649760000000|2022-04-12 10:40:00|1444.17|1441.77|1444.41|1442.01|1444.88|1442.48|1442.27|1439.87|0
1649760300000|2022-04-12 10:45:00|1444.65|1442.25|1443.22|1440.82|1444.88|1442.48|1442.51|1440.11|0
1649760600000|2022-04-12 10:50:00|1443.33|1440.93|1444.41|1442.01|1444.41|1442.01|1443.22|1440.82|0
1649760900000|2022-04-12 10:55:00|1444.64|1442.24|1442.03|1439.63|1444.88|1442.48|1441.79|1439.39|0
1649761200000|2022-04-12 11:00:00|1441.79|1439.39|1441.79|1439.39|1443.22|1440.82|1441.32|1438.92|0
1649761500000|2022-04-12 11:05:00|1441.56|1439.16|1440.37|1437.97|1442.38|1439.98|1440.37|1437.97|0
1649761800000|2022-04-12 11:10:00|1440.13|1437.73|1438.71|1436.31|1440.37|1437.97|1438.47|1436.07|0
1649762100000|2022-04-12 11:15:00|1438.94|1436.54|1439.42|1437.02|1439.89|1437.49|1436.81|1434.41|0
1649762400000|2022-04-12 11:20:00|1439.18|1436.78|1439.65|1437.25|1441.31|1438.91|1439.18|1436.78|0
1649762700000|2022-04-12 11:25:00|1439.41|1437.01|1442.26|1439.86|1442.5|1440.1|1439.18|1436.78|0
1649763000000|2022-04-12 11:30:00|1442.5|1440.1|1443.92|1441.52|1444.63|1442.23|1442.26|1439.86|0
1649763300000|2022-04-12 11:35:00|1443.68|1441.28|1443.68|1441.28|1444.87|1442.47|1442.02|1439.62|0
1649763600000|2022-04-12 11:40:00|1443.44|1441.04|1443.92|1441.52|1445.1|1442.7|1441.07|1438.67|0
1649763900000|2022-04-12 11:45:00|1444.15|1441.75|1444.87|1442.47|1445.58|1443.18|1444.15|1441.75|0
1649764200000|2022-04-12 11:50:00|1444.98|1442.58|1445.1|1442.7|1446.05|1443.65|1444.63|1442.23|0
1649764500000|2022-04-12 11:55:00|1444.86|1442.46|1445.81|1443.41|1446.05|1443.65|1443.91|1441.51|0
1649764800000|2022-04-12 12:00:00|1446.05|1443.65|1445.81|1443.41|1446.05|1443.65|1443.91|1441.51|0
1649765100000|2022-04-12 12:05:00|1446.05|1443.65|1450.32|1447.92|1450.8|1448.4|1445.81|1443.41|0
1649765400000|2022-04-12 12:10:00|1450.08|1447.68|1450.32|1447.92|1450.8|1448.4|1449.13|1446.73|0
1649765700000|2022-04-12 12:15:00|1450.08|1447.68|1448.66|1446.26|1450.79|1448.39|1448.53|1446.13|0
1649766000000|2022-04-12 12:20:00|1448.89|1446.49|1448.65|1446.25|1449.84|1447.44|1447.94|1445.54|0
1649766300000|2022-04-12 12:25:00|1448.77|1446.37|1447.48|1445.08|1450.8|1448.4|1447.47|1445.07|0
1649766600000|2022-04-12 12:30:00|1455.55|1453.15|1474.24|1471.84|1474.24|1471.84|1455.55|1453.15|0
1649766900000|2022-04-12 12:35:00|1473.77|1471.37|1470.44|1468.04|1473.77|1471.37|1467.82|1465.42|0
1649767200000|2022-04-12 12:40:00|1470.2|1467.8|1477.99|1475.59|1479.71|1477.31|1469.48|1467.08|0
1649767500000|2022-04-12 12:45:00|1478.1|1475.7|1484.42|1482.02|1484.89|1482.49|1478.1|1475.7|0
1649767800000|2022-04-12 12:50:00|1484.18|1481.78|1488.23|1485.83|1488.23|1485.83|1481.32|1478.92|0
1649768100000|2022-04-12 12:55:00|1488.47|1486.07|1486.8|1484.4|1491.8|1489.4|1486.08|1483.68|0
1649768400000|2022-04-12 13:00:00|1486.56|1484.16|1484.89|1482.49|1486.8|1484.4|1484.65|1482.25|0
1649768700000|2022-04-12 13:05:00|1485|1482.6|1480.13|1477.73|1486.79|1484.39|1477.75|1475.35|0
1649769000000|2022-04-12 13:10:00|1479.41|1477.01|1474.89|1472.49|1479.65|1477.25|1474.65|1472.25|0
1649769300000|2022-04-12 13:15:00|1475.13|1472.73|1475.36|1472.96|1477.74|1475.34|1474.17|1471.77|0
1649769600000|2022-04-12 13:20:00|1475.84|1473.44|1471.56|1469.16|1476.08|1473.68|1470.37|1467.97|0
1649769900000|2022-04-12 13:25:00|1471.32|1468.92|1469.89|1467.49|1474.17|1471.77|1469.89|1467.49|0
1649770200000|2022-04-12 13:30:00|1471.08|1468.68|1466.56|1464.16|1471.08|1468.68|1463.47|1461.07|0
1649770500000|2022-04-12 13:35:00|1467.99|1465.59|1475.83|1473.43|1478.93|1476.53|1463.71|1461.31|0
1649770800000|2022-04-12 13:40:00|1477.26|1474.86|1479.4|1477|1479.64|1477.24|1470|1467.6|0
1649771100000|2022-04-12 13:45:00|1479.64|1477.24|1482.97|1480.57|1485.12|1482.72|1477.26|1474.86|0
1649771400000|2022-04-12 13:50:00|1482.74|1480.34|1492.71|1490.31|1495.93|1493.53|1482.5|1480.1|0
1649771700000|2022-04-12 13:55:00|1492.59|1490.19|1489.73|1487.33|1492.59|1490.19|1487.35|1484.95|0
1649772000000|2022-04-12 14:00:00|1489.97|1487.57|1486.4|1484|1491.64|1489.24|1483.54|1481.14|0
1649772300000|2022-04-12 14:05:00|1486.27|1483.87|1484.49|1482.09|1486.4|1484|1481.04|1478.64|0
1649772600000|2022-04-12 14:10:00|1485.21|1482.81|1486.87|1484.47|1487.59|1485.19|1482.83|1480.43|0
1649772900000|2022-04-12 14:15:00|1487.11|1484.71|1479.25|1476.85|1488.06|1485.66|1478.78|1476.38|0
1649773200000|2022-04-12 14:20:00|1479.97|1477.57|1481.16|1478.76|1485.2|1482.8|1479.02|1476.62|0
1649773500000|2022-04-12 14:25:00|1481.39|1478.99|1475.45|1473.05|1481.87|1479.47|1475.45|1473.05|0
1649773800000|2022-04-12 14:30:00|1475.92|1473.52|1476.27|1473.87|1477.11|1474.71|1472.83|1470.43|0
1649774100000|2022-04-12 14:35:00|1476.87|1474.47|1469.74|1467.34|1478.06|1475.66|1468.79|1466.39|0
1649774400000|2022-04-12 14:40:00|1469.5|1467.1|1469.73|1467.33|1471.64|1469.24|1467.12|1464.72|0
1649774700000|2022-04-12 14:45:00|1469.5|1467.1|1466.37|1463.97|1471.64|1469.24|1465.54|1463.14|0
1649775000000|2022-04-12 14:50:00|1466.49|1464.09|1466.01|1463.61|1466.73|1464.33|1462.21|1459.81|0
1649775300000|2022-04-12 14:55:00|1465.78|1463.38|1465.77|1463.37|1467.92|1465.52|1463.64|1461.24|0
1649775600000|2022-04-12 15:00:00|1465.54|1463.14|1469.1|1466.7|1470.05|1467.65|1461.97|1459.57|0
1649775900000|2022-04-12 15:05:00|1469.22|1466.82|1463.39|1460.99|1469.58|1467.18|1462.92|1460.52|0
1649776200000|2022-04-12 15:10:00|1463.63|1461.23|1467.91|1465.51|1468.39|1465.99|1462.92|1460.52|0
1649776500000|2022-04-12 15:15:00|1468.62|1466.22|1472.78|1470.38|1472.9|1470.5|1467.43|1465.03|0
1649776800000|2022-04-12 15:20:00|1473.14|1470.74|1474.81|1472.41|1476.47|1474.07|1472.54|1470.14|0
1649777100000|2022-04-12 15:25:00|1475.76|1473.36|1479.08|1476.68|1481.23|1478.83|1475.52|1473.12|0
1649777400000|2022-04-12 15:30:00|1479.68|1477.28|1481.58|1479.18|1483.49|1481.09|1479.68|1477.28|0
1649777700000|2022-04-12 15:35:00|1482.29|1479.89|1477.17|1474.77|1483.49|1481.09|1476.34|1473.94|0
1649778000000|2022-04-12 15:40:00|1477.29|1474.89|1478.01|1475.61|1479.43|1477.03|1476.1|1473.7|0
1649778300000|2022-04-12 15:45:00|1478.24|1475.84|1475.86|1473.46|1479.2|1476.8|1474.91|1472.51|0
1649778600000|2022-04-12 15:50:00|1476.45|1474.05|1478|1475.6|1478.96|1476.56|1473.24|1470.84|0
1649778900000|2022-04-12 15:55:00|1478.48|1476.08|1475.38|1472.98|1479.19|1476.79|1474.07|1471.67|0
1649779200000|2022-04-12 16:00:00|1475.86|1473.46|1472.4|1470|1476.33|1473.93|1472.05|1469.65|0
1649779500000|2022-04-12 16:05:00|1472.53|1470.13|1468.48|1466.08|1473.95|1471.55|1467.05|1464.65|0
1649779800000|2022-04-12 16:10:00|1468.72|1466.32|1467.05|1464.65|1468.72|1466.32|1464.91|1462.51|0
1649780100000|2022-04-12 16:15:00|1467.77|1465.37|1469.91|1467.51|1474.43|1472.03|1466.1|1463.7|0
1649780400000|2022-04-12 16:20:00|1469.19|1466.79|1462.77|1460.37|1469.19|1466.79|1462.53|1460.13|0
1649780700000|2022-04-12 16:25:00|1462.29|1459.89|1457.78|1455.38|1462.29|1459.89|1456.59|1454.19|0
1649781000000|2022-04-12 16:30:00|1456.83|1454.43|1456.83|1454.43|1460.63|1458.23|1456.83|1454.43|0
1649781300000|2022-04-12 16:35:00|1456.35|1453.95|1458.73|1456.33|1460.39|1457.99|1456.35|1453.95|0
1649781600000|2022-04-12 16:40:00|1458.96|1456.56|1455.4|1453|1460.15|1457.75|1454.21|1451.81|0
1649781900000|2022-04-12 16:45:00|1455.87|1453.47|1457.77|1455.37|1458.01|1455.61|1452.55|1450.15|0
1649782200000|2022-04-12 16:50:00|1458.01|1455.61|1459.43|1457.03|1463.24|1460.84|1457.53|1455.13|0
1649782500000|2022-04-12 16:55:00|1459.67|1457.27|1460.26|1457.86|1461.81|1459.41|1459.43|1457.03|0
1649782800000|2022-04-12 17:00:00|1459.91|1457.51|1453.68|1451.28|1462.05|1459.65|1451.77|1449.37|0
1649783100000|2022-04-12 17:05:00|1454.86|1452.46|1454.74|1452.34|1457|1454.6|1452.25|1449.85|0
1649783400000|2022-04-12 17:10:00|1454.39|1451.99|1460.09|1457.69|1462.71|1460.31|1454.39|1451.99|0
1649783700000|2022-04-12 17:15:00|1459.61|1457.21|1460.2|1457.8|1460.57|1458.17|1456.29|1453.89|0
1649784000000|2022-04-12 17:20:00|1460.33|1457.93|1459.37|1456.97|1465.56|1463.16|1457.24|1454.84|0
1649784300000|2022-04-12 17:25:00|1459.01|1456.61|1456.16|1453.76|1459.61|1457.21|1455.81|1453.41|0
1649784600000|2022-04-12 17:30:00|1456.28|1453.88|1456.99|1454.59|1458.06|1455.66|1452.72|1450.32|0
1649784900000|2022-04-12 17:35:00|1456.76|1454.36|1451.65|1449.25|1458.18|1455.78|1451.41|1449.01|0
1649785200000|2022-04-12 17:40:00|1451.41|1449.01|1446.42|1444.02|1452.6|1450.2|1445.71|1443.31|0
1649785500000|2022-04-12 17:45:00|1445.94|1443.54|1444.04|1441.64|1446.89|1444.49|1442.38|1439.98|0
1649785800000|2022-04-12 17:50:00|1443.8|1441.4|1438.34|1435.94|1443.8|1441.4|1437.39|1434.99|0
1649786100000|2022-04-12 17:55:00|1438.1|1435.7|1436.17|1433.77|1438.1|1435.7|1434.03|1431.63|0
1649786400000|2022-04-12 18:00:00|1436.41|1434.01|1439.49|1437.09|1439.73|1437.33|1432.61|1430.21|0
1649786700000|2022-04-12 18:05:00|1439.02|1436.62|1439.96|1437.56|1443.05|1440.65|1438.3|1435.9|0
1649787000000|2022-04-12 18:10:00|1439.73|1437.33|1432.37|1429.97|1439.73|1437.33|1432.37|1429.97|0
1649787300000|2022-04-12 18:15:00|1432.13|1429.73|1428.95|1426.55|1432.6|1430.2|1427.76|1425.36|0
1649787600000|2022-04-12 18:20:00|1428.47|1426.07|1428|1425.6|1432.03|1429.63|1427.52|1425.12|0
1649787900000|2022-04-12 18:25:00|1427.52|1425.12|1426.45|1424.05|1429.42|1427.02|1426.1|1423.7|0
1649788200000|2022-04-12 18:30:00|1426.34|1423.94|1427.28|1424.88|1428.23|1425.83|1421.6|1419.2|0
1649788500000|2022-04-12 18:35:00|1426.57|1424.17|1427.05|1424.65|1430.84|1428.44|1424.91|1422.51|0
1649788800000|2022-04-12 18:40:00|1426.57|1424.17|1425.62|1423.22|1428.47|1426.07|1423.25|1420.85|0
1649789100000|2022-04-12 18:45:00|1426.1|1423.7|1429.89|1427.49|1433.21|1430.81|1426.1|1423.7|0
1649789400000|2022-04-12 18:50:00|1430.12|1427.72|1431.07|1428.67|1431.54|1429.14|1426.33|1423.93|0
1649789700000|2022-04-12 18:55:00|1430.83|1428.43|1429.41|1427.01|1433.44|1431.04|1428.22|1425.82|0
1649790000000|2022-04-12 19:00:00|1428.46|1426.06|1419.46|1417.06|1431.07|1428.67|1418.99|1416.59|0
1649790300000|2022-04-12 19:05:00|1419.7|1417.3|1413.31|1410.91|1421.12|1418.72|1413.07|1410.67|0
1649790600000|2022-04-12 19:10:00|1413.78|1411.38|1412.47|1410.07|1415.91|1413.51|1411.18|1408.78|0
1649790900000|2022-04-12 19:15:00|1412.35|1409.95|1415.55|1413.15|1415.55|1413.15|1411.29|1408.89|0
1649791200000|2022-04-12 19:20:00|1415.78|1413.38|1417.68|1415.28|1420.76|1418.36|1415.78|1413.38|0
1649791500000|2022-04-12 19:25:00|1416.97|1414.57|1412.23|1409.83|1416.97|1414.57|1408.68|1406.28|0
1649791800000|2022-04-12 19:30:00|1410.81|1408.41|1411.99|1409.59|1414.12|1411.72|1409.03|1406.63|0
1649792100000|2022-04-12 19:35:00|1411.05|1408.65|1420.99|1418.59|1422.17|1419.77|1410.34|1407.94|0
1649792400000|2022-04-12 19:40:00|1420.52|1418.12|1418.38|1415.98|1423.36|1420.96|1417.44|1415.04|0
1649792700000|2022-04-12 19:45:00|1415.54|1413.14|1424.22|1421.82|1428.33|1425.93|1415.54|1413.14|0
1649793000000|2022-04-12 19:50:00|1423.74|1421.34|1424.45|1422.05|1427.06|1424.66|1420.43|1418.03|0
1649793300000|2022-04-12 19:55:00|1425.4|1423|1424.93|1422.53|1428.72|1426.32|1422.32|1419.92|0
1649793600000|2022-04-12 20:00:00|1423.74|1421.34|1421.84|1419.44|1423.74|1421.34|1420.42|1418.02|0
1649793900000|2022-04-12 20:05:00|1422.79|1420.39|1429.43|1427.03|1429.43|1427.03|1421.61|1419.21|0
1649794200000|2022-04-12 20:10:00|1428.71|1426.31|1427.05|1424.65|1429.43|1427.03|1427.05|1424.65|0
1649794500000|2022-04-12 20:15:00|1427.25|1424.45|1427.73|1424.93|1427.96|1425.16|1426.54|1423.74|0
1649794800000|2022-04-12 20:20:00|1427.49|1424.69|1427.73|1424.93|1427.73|1424.93|1426.78|1423.98|0
1649795100000|2022-04-12 20:25:00|1427.96|1425.16|1428.43|1425.63|1428.67|1425.87|1427.49|1424.69|0
1649795400000|2022-04-12 20:30:00|1428.67|1425.87|1428.43|1425.63|1429.38|1426.58|1428.43|1425.63|0
1649795700000|2022-04-12 20:35:00|1428.67|1425.87|1428.43|1425.63|1428.67|1425.87|1428.2|1425.4|0
1649796000000|2022-04-12 20:40:00|1428.55|1425.75|1427.96|1425.16|1428.67|1425.87|1427.96|1425.16|0
1649796300000|2022-04-12 20:45:00|1427.72|1424.92|1426.77|1423.97|1427.96|1425.16|1426.53|1423.73|0
1649796600000|2022-04-12 20:50:00|1426.53|1423.73|1428.07|1425.27|1428.19|1425.39|1426.53|1423.73|0
1649796900000|2022-04-12 20:55:00|1427.95|1425.15|1426.88|1424.08|1428.43|1425.63|1426.77|1423.97|0
1649797200000|2022-04-12 21:00:00|1426.76|1423.96|1427.28|1424.48|1427.45|1424.65|1426.76|1423.96|0
1649797500000|2022-04-12 21:05:00|1427.45|1424.65|1427.24|1424.44|1427.45|1424.65|1427.24|1424.44|0
1649797800000|2022-04-12 21:10:00|1427.21|1424.41|1427.24|1424.44|1427.24|1424.44|1427.21|1424.41|0
1649798100000|2022-04-12 21:15:00|1427.27|1424.47|1427.27|1424.47|1427.27|1424.47|1427.27|1424.47|0
1649798400000|2022-04-12 21:20:00|1427.34|1424.54|1427.38|1424.58|1427.55|1424.75|1427.24|1424.44|0
1649798700000|2022-04-12 21:25:00|1427.59|1424.79|1427.52|1424.72|1427.72|1424.92|1427.38|1424.58|0
1649799000000|2022-04-12 21:30:00|1427.48|1424.68|1427|1424.2|1427.48|1424.68|1426.72|1423.92|0
1649799300000|2022-04-12 21:35:00|1426.89|1424.09|1427.69|1424.89|1427.69|1424.89|1426.89|1424.09|0
1649799600000|2022-04-12 21:40:00|1427.37|1424.57|1427.48|1424.68|1427.48|1424.68|1426.96|1424.16|0
1649799900000|2022-04-12 21:45:00|1427.31|1424.51|1427.27|1424.47|1427.65|1424.85|1427.06|1424.26|0
1649800200000|2022-04-12 21:50:00|1426.92|1424.12|1427.3|1424.5|1427.41|1424.61|1426.92|1424.12|0
1649800500000|2022-04-12 21:55:00|1427.44|1424.64|1427.51|1424.71|1427.62|1424.82|1427.16|1424.36|0
1649800800000|2022-04-12 22:00:00|1428.52|1425.72|1429.36|1426.56|1430.07|1427.27|1427.94|1425.14|0
1649801100000|2022-04-12 22:05:00|1429.23|1426.43|1430.07|1427.27|1430.54|1427.74|1429.12|1426.32|0
1649801400000|2022-04-12 22:10:00|1430.18|1427.38|1429.23|1426.43|1431.02|1428.22|1429.12|1426.32|0
1649801700000|2022-04-12 22:15:00|1429.36|1426.56|1426.98|1424.18|1429.36|1426.56|1426.39|1423.59|0
1649802000000|2022-04-12 22:20:00|1427.1|1424.3|1426.51|1423.71|1427.69|1424.89|1425.44|1422.64|0
1649802300000|2022-04-12 22:25:00|1426.62|1423.82|1426.51|1423.71|1426.98|1424.18|1426.03|1423.23|0
1649802600000|2022-04-12 22:30:00|1426.74|1423.94|1427.93|1425.13|1428.04|1425.24|1426.74|1423.94|0
1649802900000|2022-04-12 22:35:00|1428.16|1425.36|1428.64|1425.84|1429.59|1426.79|1428.16|1425.36|0
1649803200000|2022-04-12 22:40:00|1428.87|1426.07|1429.11|1426.31|1429.35|1426.55|1428.75|1425.95|0
1649803500000|2022-04-12 22:45:00|1429.22|1426.42|1429.58|1426.78|1429.58|1426.78|1428.64|1425.84|0
1649803800000|2022-04-12 22:50:00|1429.82|1427.02|1431.48|1428.68|1431.48|1428.68|1429.82|1427.02|0
1649804100000|2022-04-12 22:55:00|1431.24|1428.44|1432.43|1429.63|1432.43|1429.63|1431.24|1428.44|0
1649804400000|2022-04-12 23:00:00|1432.19|1429.39|1433.61|1430.81|1433.61|1430.81|1432.06|1429.26|0
1649804700000|2022-04-12 23:05:00|1433.37|1430.57|1434.32|1431.52|1434.32|1431.52|1433.14|1430.34|0
1649805000000|2022-04-12 23:10:00|1434.08|1431.28|1433.61|1430.81|1434.32|1431.52|1433.61|1430.81|0
1649805300000|2022-04-12 23:15:00|1433.48|1430.68|1434.08|1431.28|1434.32|1431.52|1432.89|1430.09|0
1649805600000|2022-04-12 23:20:00|1433.84|1431.04|1433.37|1430.57|1433.84|1431.04|1432.89|1430.09|0
1649805900000|2022-04-12 23:25:00|1433.6|1430.8|1433.84|1431.04|1434.43|1431.63|1433.37|1430.57|0
1649806200000|2022-04-12 23:30:00|1433.95|1431.15|1432.89|1430.09|1434.08|1431.28|1432.89|1430.09|0
1649806500000|2022-04-12 23:35:00|1432.65|1429.85|1432.18|1429.38|1434.08|1431.28|1432.18|1429.38|0
1649806800000|2022-04-12 23:40:00|1432.41|1429.61|1433.84|1431.04|1434.07|1431.27|1432.41|1429.61|0
1649807100000|2022-04-12 23:45:00|1434.07|1431.27|1435.5|1432.7|1435.5|1432.7|1434.07|1431.27|0
1649807400000|2022-04-12 23:50:00|1435.73|1432.93|1436.68|1433.88|1437.39|1434.59|1435.73|1432.93|0
1649807700000|2022-04-12 23:55:00|1436.92|1434.12|1437.63|1434.83|1437.63|1434.83|1436.44|1433.64|0
1649808000000|2022-04-13 00:00:00|1437.39|1434.59|1437.86|1435.06|1438.81|1436.01|1437.15|1434.35|0
1649808300000|2022-04-13 00:05:00|1438.1|1435.3|1438.34|1435.54|1438.81|1436.01|1437.15|1434.35|0
1649808600000|2022-04-13 00:10:00|1438.57|1435.77|1437.62|1434.82|1438.57|1435.77|1437.39|1434.59|0
1649808900000|2022-04-13 00:15:00|1437.86|1435.06|1437.86|1435.06|1438.57|1435.77|1437.15|1434.35|0
1649809200000|2022-04-13 00:20:00|1437.62|1434.82|1437.86|1435.06|1437.86|1435.06|1437.38|1434.58|0
1649809500000|2022-04-13 00:25:00|1437.62|1434.82|1436.2|1433.4|1437.62|1434.82|1435.72|1432.92|0
1649809800000|2022-04-13 00:30:00|1436.43|1433.63|1437.38|1434.58|1437.86|1435.06|1435.72|1432.92|0
1649810100000|2022-04-13 00:35:00|1437.62|1434.82|1438.33|1435.53|1439.04|1436.24|1437.38|1434.58|0
1649810400000|2022-04-13 00:40:00|1438.21|1435.41|1439.04|1436.24|1439.04|1436.24|1437.85|1435.05|0
1649810700000|2022-04-13 00:45:00|1439.28|1436.48|1440.23|1437.43|1441.18|1438.38|1439.28|1436.48|0
1649811000000|2022-04-13 00:50:00|1440.22|1437.42|1439.99|1437.19|1440.7|1437.9|1439.75|1436.95|0
1649811300000|2022-04-13 00:55:00|1440.1|1437.3|1440.93|1438.13|1441.17|1438.37|1439.75|1436.95|0
1649811600000|2022-04-13 01:00:00|1440.81|1438.01|1440.7|1437.9|1441.65|1438.85|1440.46|1437.66|0
1649811900000|2022-04-13 01:05:00|1440.81|1438.01|1440.93|1438.13|1441.64|1438.84|1440.46|1437.66|0
1649812200000|2022-04-13 01:10:00|1441.17|1438.37|1441.17|1438.37|1442.12|1439.32|1440.93|1438.13|0
1649812500000|2022-04-13 01:15:00|1441.41|1438.61|1440.69|1437.89|1441.41|1438.61|1440.22|1437.42|0
1649812800000|2022-04-13 01:20:00|1440.45|1437.65|1441.4|1438.6|1441.64|1438.84|1439.98|1437.18|0
1649813100000|2022-04-13 01:25:00|1441.28|1438.48|1440.93|1438.13|1441.52|1438.72|1440.69|1437.89|0
1649813400000|2022-04-13 01:30:00|1440.69|1437.89|1440.93|1438.13|1442.59|1439.79|1440.21|1437.41|0
1649813700000|2022-04-13 01:35:00|1441.16|1438.36|1440.92|1438.12|1441.16|1438.36|1440.45|1437.65|0
1649814000000|2022-04-13 01:40:00|1441.04|1438.24|1442.11|1439.31|1442.35|1439.55|1440.69|1437.89|0
1649814300000|2022-04-13 01:45:00|1442.35|1439.55|1440.68|1437.88|1443.3|1440.5|1440.45|1437.65|0
1649814600000|2022-04-13 01:50:00|1440.92|1438.12|1441.75|1438.95|1442.58|1439.78|1440.68|1437.88|0
1649814900000|2022-04-13 01:55:00|1441.87|1439.07|1441.63|1438.83|1443.06|1440.26|1441.27|1438.47|0
1649815200000|2022-04-13 02:00:00|1441.87|1439.07|1441.39|1438.59|1442.58|1439.78|1440.92|1438.12|0
1649815500000|2022-04-13 02:05:00|1441.63|1438.83|1443.05|1440.25|1443.53|1440.73|1441.39|1438.59|0
1649815800000|2022-04-13 02:10:00|1442.58|1439.78|1443.05|1440.25|1443.53|1440.73|1442.34|1439.54|0
1649816100000|2022-04-13 02:15:00|1443.29|1440.49|1443.05|1440.25|1443.53|1440.73|1442.58|1439.78|0
1649816400000|2022-04-13 02:20:00|1442.81|1440.01|1443.52|1440.72|1444.24|1441.44|1442.81|1440.01|0
1649816700000|2022-04-13 02:25:00|1443.29|1440.49|1443.52|1440.72|1444|1441.2|1442.81|1440.01|0
1649817000000|2022-04-13 02:30:00|1443.28|1440.48|1444.71|1441.91|1444.95|1442.15|1443.28|1440.48|0
1649817300000|2022-04-13 02:35:00|1444.47|1441.67|1443.76|1440.96|1445.18|1442.38|1443.76|1440.96|0
1649817600000|2022-04-13 02:40:00|1443.99|1441.19|1442.57|1439.77|1443.99|1441.19|1442.33|1439.53|0
1649817900000|2022-04-13 02:45:00|1442.81|1440.01|1443.52|1440.72|1443.52|1440.72|1442.33|1439.53|0
1649818200000|2022-04-13 02:50:00|1443.75|1440.95|1444.23|1441.43|1444.47|1441.67|1443.28|1440.48|0
1649818500000|2022-04-13 02:55:00|1444.34|1441.54|1443.51|1440.71|1444.7|1441.9|1443.28|1440.48|0
1649818800000|2022-04-13 03:00:00|1443.75|1440.95|1445.41|1442.61|1445.65|1442.85|1443.75|1440.95|0
1649819100000|2022-04-13 03:05:00|1445.18|1442.38|1444.94|1442.14|1446.84|1444.04|1444.7|1441.9|0
1649819400000|2022-04-13 03:10:00|1445.17|1442.37|1445.17|1442.37|1445.41|1442.61|1444.58|1441.78|0
1649819700000|2022-04-13 03:15:00|1444.93|1442.13|1445.41|1442.61|1445.41|1442.61|1444.7|1441.9|0
1649820000000|2022-04-13 03:20:00|1445.65|1442.85|1445.88|1443.08|1446.59|1443.79|1445.41|1442.61|0
1649820300000|2022-04-13 03:25:00|1445.64|1442.84|1446.12|1443.32|1446.12|1443.32|1445.41|1442.61|0
1649820600000|2022-04-13 03:30:00|1445.88|1443.08|1445.17|1442.37|1446.59|1443.79|1444.69|1441.89|0
1649820900000|2022-04-13 03:35:00|1445.04|1442.24|1446.23|1443.43|1446.35|1443.55|1444.93|1442.13|0
1649821200000|2022-04-13 03:40:00|1446.35|1443.55|1445.64|1442.84|1446.59|1443.79|1445.52|1442.72|0
1649821500000|2022-04-13 03:45:00|1445.52|1442.72|1446.11|1443.31|1446.35|1443.55|1445.51|1442.71|0
1649821800000|2022-04-13 03:50:00|1445.87|1443.07|1446.11|1443.31|1446.35|1443.55|1445.75|1442.95|0
1649822100000|2022-04-13 03:55:00|1445.87|1443.07|1446.11|1443.31|1446.11|1443.31|1445.64|1442.84|0
1649822400000|2022-04-13 04:00:00|1446.22|1443.42|1445.16|1442.36|1446.35|1443.55|1444.92|1442.12|0
1649822700000|2022-04-13 04:05:00|1445.4|1442.6|1446.11|1443.31|1446.35|1443.55|1445.16|1442.36|0
1649823000000|2022-04-13 04:10:00|1445.87|1443.07|1445.87|1443.07|1446.11|1443.31|1445.63|1442.83|0
1649823300000|2022-04-13 04:15:00|1445.63|1442.83|1446.1|1443.3|1446.11|1443.31|1445.39|1442.59|0
1649823600000|2022-04-13 04:20:00|1445.87|1443.07|1445.63|1442.83|1446.34|1443.54|1445.63|1442.83|0
1649823900000|2022-04-13 04:25:00|1445.39|1442.59|1443.96|1441.16|1445.39|1442.59|1443.73|1440.93|0
1649824200000|2022-04-13 04:30:00|1443.73|1440.93|1441.59|1438.79|1443.96|1441.16|1441.59|1438.79|0
1649824500000|2022-04-13 04:35:00|1441.83|1439.03|1441.82|1439.02|1442.06|1439.26|1440.4|1437.6|0
1649824800000|2022-04-13 04:40:00|1441.59|1438.79|1442.06|1439.26|1442.3|1439.5|1441.35|1438.55|0
1649825100000|2022-04-13 04:45:00|1442.3|1439.5|1443.25|1440.45|1443.25|1440.45|1442.06|1439.26|0
1649825400000|2022-04-13 04:50:00|1443.12|1440.32|1442.77|1439.97|1443.48|1440.68|1442.77|1439.97|0
1649825700000|2022-04-13 04:55:00|1443.01|1440.21|1443.96|1441.16|1443.96|1441.16|1443.01|1440.21|0
1649826000000|2022-04-13 05:00:00|1443.72|1440.92|1445.86|1443.06|1445.97|1443.17|1443.24|1440.44|0
1649826300000|2022-04-13 05:05:00|1445.62|1442.82|1445.38|1442.58|1445.62|1442.82|1444.67|1441.87|0
1649826600000|2022-04-13 05:10:00|1445.62|1442.82|1443.72|1440.92|1445.62|1442.82|1443.24|1440.44|0
1649826900000|2022-04-13 05:15:00|1443.95|1441.15|1445.61|1442.81|1445.61|1442.81|1443.83|1441.03|0
1649827200000|2022-04-13 05:20:00|1445.38|1442.58|1445.61|1442.81|1446.56|1443.76|1445.38|1442.58|0
1649827500000|2022-04-13 05:25:00|1445.38|1442.58|1444.9|1442.1|1445.38|1442.58|1444.19|1441.39|0
1649827800000|2022-04-13 05:30:00|1445.14|1442.34|1451.31|1448.51|1451.31|1448.51|1445.14|1442.34|0
1649828100000|2022-04-13 05:35:00|1451.55|1448.75|1452.26|1449.46|1454.4|1451.6|1450.12|1447.32|0
1649828400000|2022-04-13 05:40:00|1452.03|1449.23|1451.79|1448.99|1453.21|1450.41|1451.79|1448.99|0
1649828700000|2022-04-13 05:45:00|1451.55|1448.75|1453.92|1451.12|1453.92|1451.12|1451.55|1448.75|0
1649829000000|2022-04-13 05:50:00|1454.16|1451.36|1456.3|1453.5|1456.54|1453.74|1453.21|1450.41|0
1649829300000|2022-04-13 05:55:00|1456.54|1453.74|1457.73|1454.93|1457.97|1455.17|1456.06|1453.26|0
1649829600000|2022-04-13 06:00:00|1457.96|1455.16|1455.35|1452.55|1457.96|1455.16|1455.35|1452.55|0
1649829900000|2022-04-13 06:05:00|1455.59|1452.79|1452.73|1449.93|1455.59|1452.79|1452.49|1449.69|0
1649830200000|2022-04-13 06:10:00|1452.97|1450.17|1454.16|1451.36|1454.87|1452.07|1452.49|1449.69|0
1649830500000|2022-04-13 06:15:00|1453.92|1451.12|1455.58|1452.78|1455.58|1452.78|1453.08|1450.28|0
1649830800000|2022-04-13 06:20:00|1455.34|1452.54|1453.68|1450.88|1455.82|1453.02|1453.68|1450.88|0
1649831100000|2022-04-13 06:25:00|1453.79|1450.99|1452.73|1449.93|1454.39|1451.59|1452.49|1449.69|0
1649831400000|2022-04-13 06:30:00|1452.49|1449.69|1450.35|1447.55|1452.96|1450.16|1449.4|1446.6|0
1649831700000|2022-04-13 06:35:00|1450.11|1447.31|1448.92|1446.12|1451.54|1448.74|1448.92|1446.12|0
1649832000000|2022-04-13 06:40:00|1448.68|1445.88|1448.92|1446.12|1449.87|1447.07|1448.44|1445.64|0
1649832300000|2022-04-13 06:45:00|1449.16|1446.36|1449.51|1446.71|1450.34|1447.54|1448.44|1445.64|0
1649832600000|2022-04-13 06:50:00|1449.63|1446.83|1449.15|1446.35|1450.34|1447.54|1449.15|1446.35|0
1649832900000|2022-04-13 06:55:00|1448.92|1446.12|1448.2|1445.4|1448.92|1446.12|1447.01|1444.21|0
1649833200000|2022-04-13 07:00:00|1448.44|1445.64|1445.82|1443.02|1450.82|1448.02|1445.59|1442.79|0
1649833500000|2022-04-13 07:05:00|1446.34|1443.94|1440.87|1438.47|1446.81|1444.41|1440.16|1437.76|0
1649833800000|2022-04-13 07:10:00|1440.64|1438.24|1442.06|1439.66|1443.6|1441.2|1440.16|1437.76|0
1649834100000|2022-04-13 07:15:00|1441.94|1439.54|1443.72|1441.32|1446.33|1443.93|1441.35|1438.95|0
1649834400000|2022-04-13 07:20:00|1443.6|1441.2|1445.86|1443.46|1449.42|1447.02|1443.25|1440.85|0
1649834700000|2022-04-13 07:25:00|1446.09|1443.69|1445.86|1443.46|1447.76|1445.36|1444.43|1442.03|0
1649835000000|2022-04-13 07:30:00|1445.97|1443.57|1443.95|1441.55|1445.97|1443.57|1442.53|1440.13|0
1649835300000|2022-04-13 07:35:00|1444.19|1441.79|1447.16|1444.76|1448.11|1445.71|1443.95|1441.55|0
1649835600000|2022-04-13 07:40:00|1447.28|1444.88|1449.63|1447.23|1449.87|1447.47|1446.8|1444.4|0
1649835900000|2022-04-13 07:45:00|1449.76|1447.36|1450.23|1447.83|1450.94|1448.54|1448.81|1446.41|0
1649836200000|2022-04-13 07:50:00|1450.35|1447.95|1448.33|1445.93|1450.71|1448.31|1447.14|1444.74|0
1649836500000|2022-04-13 07:55:00|1448.09|1445.69|1447.14|1444.74|1449.28|1446.88|1445.95|1443.55|0
1649836800000|2022-04-13 08:00:00|1446.9|1444.5|1450.7|1448.3|1452.6|1450.2|1446.19|1443.79|0
1649837100000|2022-04-13 08:05:00|1450.58|1448.18|1452.95|1450.55|1454.27|1451.87|1450.58|1448.18|0
1649837400000|2022-04-13 08:10:00|1452.6|1450.2|1450.34|1447.94|1452.84|1450.44|1449.99|1447.59|0
1649837700000|2022-04-13 08:15:00|1450.22|1447.82|1449.99|1447.59|1452.36|1449.96|1449.99|1447.59|0
1649838000000|2022-04-13 08:20:00|1449.86|1447.46|1450.34|1447.94|1450.7|1448.3|1448.8|1446.4|0
1649838300000|2022-04-13 08:25:00|1450.46|1448.06|1448.08|1445.68|1450.46|1448.06|1447.13|1444.73|0
1649838600000|2022-04-13 08:30:00|1447.85|1445.45|1449.27|1446.87|1449.51|1447.11|1446.66|1444.26|0
1649838900000|2022-04-13 08:35:00|1449.38|1446.98|1447.61|1445.21|1449.38|1446.98|1447.37|1444.97|0
1649839200000|2022-04-13 08:40:00|1447.84|1445.44|1453.07|1450.67|1453.31|1450.91|1447.84|1445.44|0
1649839500000|2022-04-13 08:45:00|1453.54|1451.14|1454.97|1452.57|1455.68|1453.28|1453.31|1450.91|0
1649839800000|2022-04-13 08:50:00|1454.73|1452.33|1454.97|1452.57|1455.92|1453.52|1453.07|1450.67|0
1649840100000|2022-04-13 08:55:00|1454.73|1452.33|1453.54|1451.14|1455.92|1453.52|1452.83|1450.43|0
1649840400000|2022-04-13 09:00:00|1453.3|1450.9|1452.35|1449.95|1453.54|1451.14|1452.11|1449.71|0
1649840700000|2022-04-13 09:05:00|1452.23|1449.83|1453.3|1450.9|1453.54|1451.14|1451.4|1449|0
1649841000000|2022-04-13 09:10:00|1453.06|1450.66|1452.35|1449.95|1454.01|1451.61|1452.35|1449.95|0
1649841300000|2022-04-13 09:15:00|1451.87|1449.47|1450.45|1448.05|1451.87|1449.47|1449.61|1447.21|0
1649841600000|2022-04-13 09:20:00|1450.32|1447.92|1449.49|1447.09|1450.68|1448.28|1449.02|1446.62|0
1649841900000|2022-04-13 09:25:00|1449.73|1447.33|1449.02|1446.62|1450.44|1448.04|1448.54|1446.14|0
1649842200000|2022-04-13 09:30:00|1448.54|1446.14|1448.54|1446.14|1448.78|1446.38|1447.83|1445.43|0
1649842500000|2022-04-13 09:35:00|1448.66|1446.26|1443.55|1441.15|1448.78|1446.38|1442.84|1440.44|0
1649842800000|2022-04-13 09:40:00|1443.79|1441.39|1442|1439.6|1443.79|1441.39|1441.65|1439.25|0
1649843100000|2022-04-13 09:45:00|1441.89|1439.49|1441.65|1439.25|1442.84|1440.44|1440.47|1438.07|0
1649843400000|2022-04-13 09:50:00|1441.53|1439.13|1441.06|1438.66|1441.54|1439.14|1440.12|1437.72|0
1649843700000|2022-04-13 09:55:00|1440.83|1438.43|1435.6|1433.2|1441.06|1438.66|1435.37|1432.97|0
1649844000000|2022-04-13 10:00:00|1435.84|1433.44|1438.21|1435.81|1439.16|1436.76|1435|1432.6|0
1649844300000|2022-04-13 10:05:00|1437.98|1435.58|1436.79|1434.39|1438.69|1436.29|1436.31|1433.91|0
1649844600000|2022-04-13 10:10:00|1437.26|1434.86|1439.16|1436.76|1439.87|1437.47|1437.14|1434.74|0
1649844900000|2022-04-13 10:15:00|1439.4|1437|1438.32|1435.92|1440.46|1438.06|1437.26|1434.86|0
1649845200000|2022-04-13 10:20:00|1438.21|1435.81|1437.37|1434.97|1440.11|1437.71|1437.26|1434.86|0
1649845500000|2022-04-13 10:25:00|1437.5|1435.1|1438.21|1435.81|1439.39|1436.99|1437.02|1434.62|0
1649845800000|2022-04-13 10:30:00|1438.08|1435.68|1441.88|1439.48|1442|1439.6|1437.97|1435.57|0
1649846100000|2022-04-13 10:35:00|1442|1439.6|1444.85|1442.45|1445.33|1442.93|1441.05|1438.65|0
1649846400000|2022-04-13 10:40:00|1445.09|1442.69|1444.49|1442.09|1445.8|1443.4|1443.9|1441.5|0
1649846700000|2022-04-13 10:45:00|1444.38|1441.98|1442.11|1439.71|1445.8|1443.4|1441.29|1438.89|0
1649847000000|2022-04-13 10:50:00|1442.24|1439.84|1445.32|1442.92|1446.75|1444.35|1442.24|1439.84|0
1649847300000|2022-04-13 10:55:00|1445.44|1443.04|1446.99|1444.59|1447.46|1445.06|1445.32|1442.92|0
1649847600000|2022-04-13 11:00:00|1447.34|1444.94|1448.65|1446.25|1448.89|1446.49|1446.04|1443.64|0
1649847900000|2022-04-13 11:05:00|1448.89|1446.49|1450.31|1447.91|1451.26|1448.86|1448.89|1446.49|0
1649848200000|2022-04-13 11:10:00|1450.55|1448.15|1451.74|1449.34|1451.74|1449.34|1449.6|1447.2|0
1649848500000|2022-04-13 11:15:00|1451.85|1449.45|1450.55|1448.15|1451.85|1449.45|1449.71|1447.31|0
1649848800000|2022-04-13 11:20:00|1450.31|1447.91|1447.69|1445.29|1450.78|1448.38|1447.69|1445.29|0
1649849100000|2022-04-13 11:25:00|1447.93|1445.53|1448.64|1446.24|1448.88|1446.48|1445.91|1443.51|0
1649849400000|2022-04-13 11:30:00|1448.52|1446.12|1444.6|1442.2|1448.64|1446.24|1444.6|1442.2|0
1649849700000|2022-04-13 11:35:00|1444.84|1442.44|1443.41|1441.01|1445.55|1443.15|1442.94|1440.54|0
1649850000000|2022-04-13 11:40:00|1443.05|1440.65|1439.61|1437.21|1443.41|1441.01|1439.37|1436.97|0
1649850300000|2022-04-13 11:45:00|1439.85|1437.45|1438.42|1436.02|1440.56|1438.16|1438.42|1436.02|0
1649850600000|2022-04-13 11:50:00|1438.66|1436.26|1434.62|1432.22|1438.66|1436.26|1434.15|1431.75|0
1649850900000|2022-04-13 11:55:00|1434.39|1431.99|1430.83|1428.43|1434.39|1431.99|1428.93|1426.53|0
1649851200000|2022-04-13 12:00:00|1431.06|1428.66|1429.88|1427.48|1432.25|1429.85|1429.4|1427|0
1649851500000|2022-04-13 12:05:00|1428.93|1426.53|1426.08|1423.68|1430.59|1428.19|1426.08|1423.68|0
1649851800000|2022-04-13 12:10:00|1425.84|1423.44|1428.21|1425.81|1428.69|1426.29|1425.6|1423.2|0
1649852100000|2022-04-13 12:15:00|1427.5|1425.1|1429.87|1427.47|1430.58|1428.18|1426.08|1423.68|0
1649852400000|2022-04-13 12:20:00|1429.63|1427.23|1422.99|1420.59|1430.58|1428.18|1421.45|1419.05|0
1649852700000|2022-04-13 12:25:00|1423.23|1420.83|1424.18|1421.78|1425.36|1422.96|1421.1|1418.7|0
1649853000000|2022-04-13 12:30:00|1424.41|1422.01|1423.46|1421.06|1426.07|1423.67|1418.13|1415.73|0
1649853300000|2022-04-13 12:35:00|1423.7|1421.3|1425.12|1422.72|1425.6|1423.2|1421.57|1419.17|0
1649853600000|2022-04-13 12:40:00|1425.36|1422.96|1427.73|1425.33|1429.63|1427.23|1424.17|1421.77|0
1649853900000|2022-04-13 12:45:00|1427.97|1425.57|1426.07|1423.67|1428.92|1426.52|1425.59|1423.19|0
1649854200000|2022-04-13 12:50:00|1425.36|1422.96|1424.88|1422.48|1426.54|1424.14|1424.65|1422.25|0
1649854500000|2022-04-13 12:55:00|1424.65|1422.25|1420.14|1417.74|1424.88|1422.48|1420.14|1417.74|0
1649854800000|2022-04-13 13:00:00|1420.25|1417.85|1421.09|1418.69|1421.56|1419.16|1420.14|1417.74|0
1649855100000|2022-04-13 13:05:00|1421.56|1419.16|1416.35|1413.95|1421.56|1419.16|1416.11|1413.71|0
1649855400000|2022-04-13 13:10:00|1416.22|1413.82|1421|1418.6|1421.23|1418.83|1416.22|1413.82|0
1649855700000|2022-04-13 13:15:00|1421.23|1418.83|1424.55|1422.15|1424.79|1422.39|1420.76|1418.36|0
1649856000000|2022-04-13 13:20:00|1424.79|1422.39|1424.79|1422.39|1427.16|1424.76|1424.55|1422.15|0
1649856300000|2022-04-13 13:25:00|1424.55|1422.15|1420.87|1418.47|1424.55|1422.15|1420.28|1417.88|0
1649856600000|2022-04-13 13:30:00|1420.99|1418.59|1431.42|1429.02|1431.42|1429.02|1419.57|1417.17|0
1649856900000|2022-04-13 13:35:00|1432.61|1430.21|1431.79|1429.39|1434.74|1432.34|1430.47|1428.07|0
1649857200000|2022-04-13 13:40:00|1432.98|1430.58|1437.49|1435.09|1439.97|1437.57|1431.32|1428.92|0
1649857500000|2022-04-13 13:45:00|1437.72|1435.32|1440.57|1438.17|1441.99|1439.59|1436.06|1433.66|0
1649857800000|2022-04-13 13:50:00|1440.81|1438.41|1439.38|1436.98|1441.28|1438.88|1437.72|1435.32|0
1649858100000|2022-04-13 13:55:00|1439.86|1437.46|1430.6|1428.2|1440.09|1437.69|1430.13|1427.73|0
1649858400000|2022-04-13 14:00:00|1430.36|1427.96|1430.13|1427.73|1431.08|1428.68|1426.1|1423.7|0
1649858700000|2022-04-13 14:05:00|1430.36|1427.96|1425.15|1422.75|1434.4|1432|1425.15|1422.75|0
1649859000000|2022-04-13 14:10:00|1425.38|1422.98|1426.8|1424.4|1428.7|1426.3|1423.49|1421.09|0
1649859300000|2022-04-13 14:15:00|1427.52|1425.12|1435.2|1432.8|1436.53|1434.13|1427.52|1425.12|0
1649859600000|2022-04-13 14:20:00|1434.96|1432.56|1438.28|1435.88|1438.28|1435.88|1433.78|1431.38|0
1649859900000|2022-04-13 14:25:00|1438.05|1435.65|1432.59|1430.19|1438.05|1435.65|1432.59|1430.19|0
1649860200000|2022-04-13 14:30:00|1432.11|1429.71|1435.67|1433.27|1438.4|1436|1430.69|1428.29|0
1649860500000|2022-04-13 14:35:00|1435.2|1432.8|1431.4|1429|1436.86|1434.46|1430.92|1428.52|0
1649860800000|2022-04-13 14:40:00|1430.69|1428.29|1435.19|1432.79|1435.43|1433.03|1428.08|1425.68|0
1649861100000|2022-04-13 14:45:00|1435.43|1433.03|1433.77|1431.37|1438.52|1436.12|1433.77|1431.37|0
1649861400000|2022-04-13 14:50:00|1434.01|1431.61|1437.56|1435.16|1438.75|1436.35|1433.06|1430.66|0
1649861700000|2022-04-13 14:55:00|1436.62|1434.22|1437.56|1435.16|1438.75|1436.35|1435.43|1433.03|0
1649862000000|2022-04-13 15:00:00|1438.04|1435.64|1447.3|1444.9|1448.25|1445.85|1437.56|1435.16|0
1649862300000|2022-04-13 15:05:00|1447.41|1445.01|1445.16|1442.76|1447.77|1445.37|1444.69|1442.29|0
1649862600000|2022-04-13 15:10:00|1445.4|1443|1449.2|1446.8|1449.44|1447.04|1444.92|1442.52|0
1649862900000|2022-04-13 15:15:00|1449.44|1447.04|1450.86|1448.46|1451.57|1449.17|1448.72|1446.32|0
1649863200000|2022-04-13 15:20:00|1451.1|1448.7|1452.24|1449.84|1452.24|1449.84|1448.96|1446.56|0
1649863500000|2022-04-13 15:25:00|1452.72|1450.32|1453.9|1451.5|1455.81|1453.41|1452.24|1449.84|0
1649863800000|2022-04-13 15:30:00|1454.62|1452.22|1455.33|1452.93|1458.18|1455.78|1453.9|1451.5|0
1649864100000|2022-04-13 15:35:00|1455.92|1453.52|1453.19|1450.79|1456.28|1453.88|1452|1449.6|0
1649864400000|2022-04-13 15:40:00|1453.66|1451.26|1453.66|1451.26|1455.56|1453.16|1451.76|1449.36|0
1649864700000|2022-04-13 15:45:00|1453.42|1451.02|1451.76|1449.36|1453.66|1451.26|1451.05|1448.65|0
1649865000000|2022-04-13 15:50:00|1451.28|1448.88|1449.62|1447.22|1451.28|1448.88|1448.67|1446.27|0
1649865300000|2022-04-13 15:55:00|1449.38|1446.98|1449.26|1446.86|1449.86|1447.46|1447.48|1445.08|0
1649865600000|2022-04-13 16:00:00|1449.38|1446.98|1450.57|1448.17|1451.04|1448.64|1446.76|1444.36|0
1649865900000|2022-04-13 16:05:00|1450.33|1447.93|1452.47|1450.07|1452.94|1450.54|1450.09|1447.69|0
1649866200000|2022-04-13 16:10:00|1452.23|1449.83|1451.75|1449.35|1452.94|1450.54|1447.95|1445.55|0
1649866500000|2022-04-13 16:15:00|1452.23|1449.83|1454.37|1451.97|1455.32|1452.92|1450.8|1448.4|0
1649866800000|2022-04-13 16:20:00|1453.77|1451.37|1457.22|1454.82|1457.22|1454.82|1452.46|1450.06|0
1649867100000|2022-04-13 16:25:00|1457.46|1455.06|1454.36|1451.96|1459.12|1456.72|1454.36|1451.96|0
1649867400000|2022-04-13 16:30:00|1454.72|1452.32|1457.22|1454.82|1458.17|1455.77|1454.6|1452.2|0
1649867700000|2022-04-13 16:35:00|1457.69|1455.29|1458.4|1456|1459.6|1457.2|1457.69|1455.29|0
1649868000000|2022-04-13 16:40:00|1458.64|1456.24|1463.16|1460.76|1463.64|1461.24|1458.4|1456|0
1649868300000|2022-04-13 16:45:00|1463.4|1461|1462.45|1460.05|1463.88|1461.48|1461.97|1459.57|0
1649868600000|2022-04-13 16:50:00|1462.21|1459.81|1461.12|1458.72|1463.16|1460.76|1460.3|1457.9|0
1649868900000|2022-04-13 16:55:00|1461.24|1458.84|1458.39|1455.99|1461.96|1459.56|1457.91|1455.51|0
1649869200000|2022-04-13 17:00:00|1458.86|1456.46|1460.77|1458.37|1462.19|1459.79|1457.91|1455.51|0
1649869500000|2022-04-13 17:05:00|1460.29|1457.89|1461.95|1459.55|1462.91|1460.51|1460.29|1457.89|0
1649869800000|2022-04-13 17:10:00|1461.72|1459.32|1462.67|1460.27|1465.29|1462.89|1461.48|1459.08|0
1649870100000|2022-04-13 17:15:00|1462.43|1460.03|1462.67|1460.27|1463.86|1461.46|1462.19|1459.79|0
1649870400000|2022-04-13 17:20:00|1463.14|1460.74|1464.09|1461.69|1465.76|1463.36|1463.14|1460.74|0
1649870700000|2022-04-13 17:25:00|1463.62|1461.22|1461.47|1459.07|1463.85|1461.45|1460.05|1457.65|0
1649871000000|2022-04-13 17:30:00|1461.24|1458.84|1457.43|1455.03|1461.95|1459.55|1457.19|1454.79|0
1649871300000|2022-04-13 17:35:00|1457.9|1455.5|1455.87|1453.47|1457.9|1455.5|1454.33|1451.93|0
1649871600000|2022-04-13 17:40:00|1455.76|1453.36|1455.64|1453.24|1456.24|1453.84|1454.81|1452.41|0
1649871900000|2022-04-13 17:45:00|1455.52|1453.12|1456.03|1453.63|1456.95|1454.55|1453.83|1451.43|0
1649872200000|2022-04-13 17:50:00|1455.79|1453.39|1454.12|1451.72|1456.03|1453.63|1453.41|1451.01|0
1649872500000|2022-04-13 17:55:00|1454.36|1451.96|1458.17|1455.77|1458.17|1455.77|1453.41|1451.01|0
1649872800000|2022-04-13 18:00:00|1458.28|1455.88|1458.17|1455.77|1458.64|1456.24|1456.26|1453.86|0
1649873100000|2022-04-13 18:05:00|1457.93|1455.53|1461.49|1459.09|1462.92|1460.52|1457.69|1455.29|0
1649873400000|2022-04-13 18:10:00|1461.26|1458.86|1458.88|1456.48|1461.26|1458.86|1455.78|1453.38|0
1649873700000|2022-04-13 18:15:00|1458.64|1456.24|1460.4|1458|1460.63|1458.23|1458.37|1455.97|0
1649874000000|2022-04-13 18:20:00|1460.63|1458.23|1459.92|1457.52|1462.3|1459.9|1458.25|1455.85|0
1649874300000|2022-04-13 18:25:00|1460.16|1457.76|1459.44|1457.04|1460.63|1458.23|1457.54|1455.14|0
1649874600000|2022-04-13 18:30:00|1459.56|1457.16|1459.98|1457.58|1461.13|1458.73|1458.31|1455.91|0
1649874900000|2022-04-13 18:35:00|1460.45|1458.05|1461.17|1458.77|1462.6|1460.2|1459.03|1456.63|0
1649875200000|2022-04-13 18:40:00|1460.93|1458.53|1464.26|1461.86|1464.26|1461.86|1460.45|1458.05|0
1649875500000|2022-04-13 18:45:00|1464.5|1462.1|1465.69|1463.29|1465.69|1463.29|1462.59|1460.19|0
1649875800000|2022-04-13 18:50:00|1465.93|1463.53|1465.42|1463.02|1467.13|1464.73|1464.74|1462.34|0
1649876100000|2022-04-13 18:55:00|1465.66|1463.26|1465.42|1463.02|1467.08|1464.68|1464.94|1462.54|0
1649876400000|2022-04-13 19:00:00|1465.65|1463.25|1462.8|1460.4|1466.13|1463.73|1460.89|1458.49|0
1649876700000|2022-04-13 19:05:00|1463.03|1460.63|1468.99|1466.59|1469.46|1467.06|1463.03|1460.63|0
1649877000000|2022-04-13 19:10:00|1468.75|1466.35|1468.75|1466.35|1469.7|1467.3|1467.56|1465.16|0
1649877300000|2022-04-13 19:15:00|1468.62|1466.22|1471.61|1469.21|1472.08|1469.68|1468.51|1466.11|0
1649877600000|2022-04-13 19:20:00|1471.37|1468.97|1472.33|1469.93|1472.33|1469.93|1469.94|1467.54|0
1649877900000|2022-04-13 19:25:00|1472.81|1470.41|1471.57|1469.17|1472.81|1470.41|1469.67|1467.27|0
1649878200000|2022-04-13 19:30:00|1471.81|1469.41|1474.67|1472.27|1475.62|1473.22|1470.86|1468.46|0
1649878500000|2022-04-13 19:35:00|1474.91|1472.51|1475.62|1473.22|1476.1|1473.7|1472.29|1469.89|0
1649878800000|2022-04-13 19:40:00|1475.15|1472.75|1474.91|1472.51|1475.86|1473.46|1473.24|1470.84|0
1649879100000|2022-04-13 19:45:00|1475.62|1473.22|1476.34|1473.94|1477.29|1474.89|1473.71|1471.31|0
1649879400000|2022-04-13 19:50:00|1476.1|1473.7|1470.14|1467.74|1476.1|1473.7|1468.71|1466.31|0
1649879700000|2022-04-13 19:55:00|1468.94|1466.54|1470.09|1467.69|1471.76|1469.36|1467.23|1464.83|0
1649880000000|2022-04-13 20:00:00|1470.81|1468.41|1467.23|1464.83|1470.81|1468.41|1466.28|1463.88|0
1649880300000|2022-04-13 20:05:00|1466.99|1464.59|1467.47|1465.07|1467.7|1465.3|1466.27|1463.87|0
1649880600000|2022-04-13 20:10:00|1467.23|1464.83|1466.27|1463.87|1468.42|1466.02|1466.27|1463.87|0
1649880900000|2022-04-13 20:15:00|1466.47|1463.67|1467.66|1464.86|1468.14|1465.34|1466.47|1463.67|0
1649881200000|2022-04-13 20:20:00|1467.9|1465.1|1467.66|1464.86|1467.9|1465.1|1467.42|1464.62|0
1649881500000|2022-04-13 20:25:00|1467.9|1465.1|1467.42|1464.62|1468.14|1465.34|1467.42|1464.62|0
1649881800000|2022-04-13 20:30:00|1467.66|1464.86|1467.66|1464.86|1467.66|1464.86|1467.42|1464.62|0
1649882100000|2022-04-13 20:35:00|1467.9|1465.1|1467.42|1464.62|1467.9|1465.1|1467.42|1464.62|0
1649882400000|2022-04-13 20:40:00|1467.66|1464.86|1467.9|1465.1|1468.13|1465.33|1467.42|1464.62|0
1649882700000|2022-04-13 20:45:00|1467.66|1464.86|1467.66|1464.86|1468.13|1465.33|1467.42|1464.62|0
1649883000000|2022-04-13 20:50:00|1467.42|1464.62|1467.42|1464.62|1467.89|1465.09|1467.42|1464.62|0
1649883300000|2022-04-13 20:55:00|1467.65|1464.85|1466.81|1464.01|1467.89|1465.09|1466.58|1463.78|0
1649883600000|2022-04-13 21:00:00|1466.68|1463.88|1467.09|1464.29|1467.13|1464.33|1466.68|1463.88|0
1649883900000|2022-04-13 21:05:00|1466.82|1464.02|1466.68|1463.88|1467.09|1464.29|1466.65|1463.85|0
1649884200000|2022-04-13 21:10:00|1466.65|1463.85|1466.68|1463.88|1466.68|1463.88|1466.57|1463.77|0
1649884500000|2022-04-13 21:15:00|1466.65|1463.85|1466.89|1464.09|1466.89|1464.09|1466.61|1463.81|0
1649884800000|2022-04-13 21:20:00|1467.19|1464.39|1467.58|1464.78|1467.69|1464.89|1467.19|1464.39|0
1649885100000|2022-04-13 21:25:00|1467.5|1464.7|1467.5|1464.7|1467.5|1464.7|1467.47|1464.67|0
1649885400000|2022-04-13 21:30:00|1467.54|1464.74|1467.54|1464.74|1467.54|1464.74|1467.54|1464.74|0
1649885700000|2022-04-13 21:35:00|1467.58|1464.78|1467.61|1464.81|1467.61|1464.81|1467.58|1464.78|0
1649886000000|2022-04-13 21:40:00|1467.6|1464.8|1467.6|1464.8|1467.6|1464.8|1467.6|1464.8|0
1649886300000|2022-04-13 21:45:00|1467.58|1464.78|1467.5|1464.7|1467.58|1464.78|1467.39|1464.59|0
1649886600000|2022-04-13 21:50:00|1467.57|1464.77|1467.54|1464.74|1467.57|1464.77|1467.54|1464.74|0
1649886900000|2022-04-13 21:55:00|1467.53|1464.73|1467.36|1464.56|1467.57|1464.77|1467.36|1464.56|0
1649887200000|2022-04-13 22:00:00|1467.28|1464.48|1466.68|1463.88|1467.64|1464.84|1466.45|1463.65|0
1649887500000|2022-04-13 22:05:00|1466.45|1463.65|1466.68|1463.88|1467.16|1464.36|1466.44|1463.64|0
1649887800000|2022-04-13 22:10:00|1466.8|1464|1466.92|1464.12|1466.92|1464.12|1466.44|1463.64|0
1649888100000|2022-04-13 22:15:00|1466.68|1463.88|1467.4|1464.6|1468.11|1465.31|1466.68|1463.88|0
1649888400000|2022-04-13 22:20:00|1467.51|1464.71|1466.68|1463.88|1467.75|1464.95|1466.68|1463.88|0
1649888700000|2022-04-13 22:25:00|1466.92|1464.12|1466.92|1464.12|1467.16|1464.36|1466.44|1463.64|0
1649889000000|2022-04-13 22:30:00|1467.15|1464.35|1468.58|1465.78|1468.82|1466.02|1466.92|1464.12|0
1649889300000|2022-04-13 22:35:00|1468.82|1466.02|1469.17|1466.37|1469.77|1466.97|1468.82|1466.02|0
1649889600000|2022-04-13 22:40:00|1469.3|1466.5|1469.53|1466.73|1469.89|1467.09|1469.3|1466.5|0
1649889900000|2022-04-13 22:45:00|1469.65|1466.85|1470.01|1467.21|1470.01|1467.21|1469.65|1466.85|0
1649890200000|2022-04-13 22:50:00|1469.77|1466.97|1470.49|1467.69|1470.49|1467.69|1469.77|1466.97|0
1649890500000|2022-04-13 22:55:00|1470.72|1467.92|1470.48|1467.68|1470.72|1467.92|1470.01|1467.21|0
1649890800000|2022-04-13 23:00:00|1470.6|1467.8|1469.41|1466.61|1470.72|1467.92|1469.29|1466.49|0
1649891100000|2022-04-13 23:05:00|1469.29|1466.49|1469.05|1466.25|1469.53|1466.73|1468.69|1465.89|0
1649891400000|2022-04-13 23:10:00|1469.17|1466.37|1468.57|1465.77|1469.17|1466.37|1468.57|1465.77|0
1649891700000|2022-04-13 23:15:00|1468.81|1466.01|1469.53|1466.73|1469.77|1466.97|1468.81|1466.01|0
1649892000000|2022-04-13 23:20:00|1469.29|1466.49|1470|1467.2|1470.24|1467.44|1469.29|1466.49|0
1649892300000|2022-04-13 23:25:00|1469.76|1466.96|1467.38|1464.58|1469.88|1467.08|1467.14|1464.34|0
1649892600000|2022-04-13 23:30:00|1467.25|1464.45|1467.02|1464.22|1467.38|1464.58|1466.9|1464.1|0
1649892900000|2022-04-13 23:35:00|1467.14|1464.34|1466.66|1463.86|1467.38|1464.58|1466.42|1463.62|0
1649893200000|2022-04-13 23:40:00|1466.9|1464.1|1467.14|1464.34|1467.38|1464.58|1466.78|1463.98|0
1649893500000|2022-04-13 23:45:00|1467.37|1464.57|1467.14|1464.34|1468.09|1465.29|1466.66|1463.86|0
1649893800000|2022-04-13 23:50:00|1466.9|1464.1|1467.13|1464.33|1467.61|1464.81|1466.77|1463.97|0
1649894100000|2022-04-13 23:55:00|1467.37|1464.57|1466.66|1463.86|1467.61|1464.81|1466.66|1463.86|0
1649894400000|2022-04-14 00:00:00|1467.37|1464.57|1469.52|1466.72|1469.75|1466.95|1466.66|1463.86|0
1649894700000|2022-04-14 00:05:00|1469.75|1466.95|1471.18|1468.38|1471.66|1468.86|1468.56|1465.76|0
1649895000000|2022-04-14 00:10:00|1470.94|1468.14|1473.09|1470.29|1473.57|1470.77|1470.47|1467.67|0
1649895300000|2022-04-14 00:15:00|1473.33|1470.53|1472.37|1469.57|1473.33|1470.53|1470.23|1467.43|0
1649895600000|2022-04-14 00:20:00|1472.61|1469.81|1473.09|1470.29|1473.8|1471|1471.42|1468.62|0
1649895900000|2022-04-14 00:25:00|1473.33|1470.53|1472.85|1470.05|1473.56|1470.76|1472.85|1470.05|0
1649896200000|2022-04-14 00:30:00|1473.09|1470.29|1473.56|1470.76|1474.04|1471.24|1472.61|1469.81|0
1649896500000|2022-04-14 00:35:00|1473.68|1470.88|1473.08|1470.28|1473.68|1470.88|1472.61|1469.81|0
1649896800000|2022-04-14 00:40:00|1473.2|1470.4|1472.61|1469.81|1473.2|1470.4|1472.13|1469.33|0
1649897100000|2022-04-14 00:45:00|1472.37|1469.57|1472.96|1470.16|1473.32|1470.52|1472.37|1469.57|0
1649897400000|2022-04-14 00:50:00|1473.08|1470.28|1473.32|1470.52|1473.32|1470.52|1472.84|1470.04|0
1649897700000|2022-04-14 00:55:00|1473.08|1470.28|1471.41|1468.61|1473.08|1470.28|1471.17|1468.37|0
1649898000000|2022-04-14 01:00:00|1471.17|1468.37|1469.85|1467.05|1471.65|1468.85|1468.79|1465.99|0
1649898300000|2022-04-14 01:05:00|1469.98|1467.18|1469.26|1466.46|1469.98|1467.18|1468.55|1465.75|0
1649898600000|2022-04-14 01:10:00|1469.02|1466.22|1469.02|1466.22|1470.09|1467.29|1468.54|1465.74|0
1649898900000|2022-04-14 01:15:00|1469.14|1466.34|1469.97|1467.17|1470.45|1467.65|1469.02|1466.22|0
1649899200000|2022-04-14 01:20:00|1469.74|1466.94|1469.73|1466.93|1469.97|1467.17|1468.78|1465.98|0
1649899500000|2022-04-14 01:25:00|1469.97|1467.17|1469.49|1466.69|1470.21|1467.41|1469.49|1466.69|0
1649899800000|2022-04-14 01:30:00|1469.73|1466.93|1469.02|1466.22|1469.97|1467.17|1468.3|1465.5|0
1649900100000|2022-04-14 01:35:00|1469.26|1466.46|1469.25|1466.45|1469.61|1466.81|1468.78|1465.98|0
1649900400000|2022-04-14 01:40:00|1469.49|1466.69|1467.82|1465.02|1469.73|1466.93|1467.82|1465.02|0
1649900700000|2022-04-14 01:45:00|1468.06|1465.26|1469.97|1467.17|1470.44|1467.64|1467.82|1465.02|0
1649901000000|2022-04-14 01:50:00|1470.08|1467.28|1471.4|1468.6|1472.11|1469.31|1469.73|1466.93|0
1649901300000|2022-04-14 01:55:00|1471.51|1468.71|1473.06|1470.26|1473.54|1470.74|1471.16|1468.36|0
1649901600000|2022-04-14 02:00:00|1472.83|1470.03|1472.59|1469.79|1473.06|1470.26|1472.11|1469.31|0
1649901900000|2022-04-14 02:05:00|1472.35|1469.55|1474.25|1471.45|1474.73|1471.93|1472.35|1469.55|0
1649902200000|2022-04-14 02:10:00|1474.49|1471.69|1474.25|1471.45|1475.45|1472.65|1474.01|1471.21|0
1649902500000|2022-04-14 02:15:00|1474.49|1471.69|1475.44|1472.64|1475.92|1473.12|1474.25|1471.45|0
1649902800000|2022-04-14 02:20:00|1475.32|1472.52|1474.25|1471.45|1475.32|1472.52|1473.54|1470.74|0
1649903100000|2022-04-14 02:25:00|1474.49|1471.69|1474.25|1471.45|1475.2|1472.4|1474.01|1471.21|0
1649903400000|2022-04-14 02:30:00|1474.01|1471.21|1473.06|1470.26|1474.25|1471.45|1473.06|1470.26|0
1649903700000|2022-04-14 02:35:00|1473.29|1470.49|1473.05|1470.25|1473.29|1470.49|1472.58|1469.78|0
1649904000000|2022-04-14 02:40:00|1472.93|1470.13|1473.41|1470.61|1473.88|1471.08|1472.82|1470.02|0
1649904300000|2022-04-14 02:45:00|1473.29|1470.49|1473.29|1470.49|1474.25|1471.45|1473.29|1470.49|0
1649904600000|2022-04-14 02:50:00|1473.53|1470.73|1474|1471.2|1474.24|1471.44|1473.05|1470.25|0
1649904900000|2022-04-14 02:55:00|1474.24|1471.44|1473.53|1470.73|1474.48|1471.68|1473.53|1470.73|0
1649905200000|2022-04-14 03:00:00|1473.64|1470.84|1474.48|1471.68|1474.48|1471.68|1473.53|1470.73|0
1649905500000|2022-04-14 03:05:00|1474.59|1471.79|1473.29|1470.49|1474.59|1471.79|1472.69|1469.89|0
1649905800000|2022-04-14 03:10:00|1473.05|1470.25|1473.28|1470.48|1473.52|1470.72|1472.81|1470.01|0
1649906100000|2022-04-14 03:15:00|1473.05|1470.25|1474.71|1471.91|1475.43|1472.63|1473.05|1470.25|0
1649906400000|2022-04-14 03:20:00|1474.48|1471.68|1473.28|1470.48|1474.59|1471.79|1472.57|1469.77|0
1649906700000|2022-04-14 03:25:00|1473.04|1470.24|1473.52|1470.72|1473.76|1470.96|1473.04|1470.24|0
1649907000000|2022-04-14 03:30:00|1473.76|1470.96|1473.04|1470.24|1473.76|1470.96|1472.8|1470|0
1649907300000|2022-04-14 03:35:00|1473.28|1470.48|1472.09|1469.29|1473.28|1470.48|1471.85|1469.05|0
1649907600000|2022-04-14 03:40:00|1472.32|1469.52|1473.28|1470.48|1473.52|1470.72|1472.09|1469.29|0
1649907900000|2022-04-14 03:45:00|1473.52|1470.72|1474.71|1471.91|1476.38|1473.58|1473.04|1470.24|0
1649908200000|2022-04-14 03:50:00|1474.95|1472.15|1473.39|1470.59|1474.95|1472.15|1473.39|1470.59|0
1649908500000|2022-04-14 03:55:00|1473.27|1470.47|1473.75|1470.95|1473.99|1471.19|1473.27|1470.47|0
1649908800000|2022-04-14 04:00:00|1473.63|1470.83|1474.82|1472.02|1475.18|1472.38|1473.63|1470.83|0
1649909100000|2022-04-14 04:05:00|1474.94|1472.14|1475.66|1472.86|1476.13|1473.33|1474.82|1472.02|0
1649909400000|2022-04-14 04:10:00|1475.77|1472.97|1477.09|1474.29|1477.8|1475|1475.66|1472.86|0
1649909700000|2022-04-14 04:15:00|1476.85|1474.05|1477.56|1474.76|1478.28|1475.48|1476.13|1473.33|0
1649910000000|2022-04-14 04:20:00|1477.44|1474.64|1478.75|1475.95|1478.75|1475.95|1477.09|1474.29|0
1649910300000|2022-04-14 04:25:00|1478.52|1475.72|1479.35|1476.55|1479.71|1476.91|1478.04|1475.24|0
1649910600000|2022-04-14 04:30:00|1479.23|1476.43|1479.71|1476.91|1479.95|1477.15|1479.23|1476.43|0
1649910900000|2022-04-14 04:35:00|1479.82|1477.02|1479.94|1477.14|1480.42|1477.62|1479.58|1476.78|0
1649911200000|2022-04-14 04:40:00|1479.82|1477.02|1480.18|1477.38|1480.42|1477.62|1479.71|1476.91|0
1649911500000|2022-04-14 04:45:00|1480.42|1477.62|1481.37|1478.57|1481.37|1478.57|1480.42|1477.62|0
1649911800000|2022-04-14 04:50:00|1481.25|1478.45|1480.29|1477.49|1481.25|1478.45|1480.18|1477.38|0
1649912100000|2022-04-14 04:55:00|1480.18|1477.38|1479.94|1477.14|1480.42|1477.62|1479.94|1477.14|0
1649912400000|2022-04-14 05:00:00|1480.18|1477.38|1479.94|1477.14|1481.13|1478.33|1479.46|1476.66|0
1649912700000|2022-04-14 05:05:00|1479.81|1477.01|1479.46|1476.66|1481.01|1478.21|1479.46|1476.66|0
1649913000000|2022-04-14 05:10:00|1479.57|1476.77|1479.94|1477.14|1479.94|1477.14|1478.98|1476.18|0
1649913300000|2022-04-14 05:15:00|1480.41|1477.61|1480.77|1477.97|1481.13|1478.33|1480.41|1477.61|0
1649913600000|2022-04-14 05:20:00|1480.89|1478.09|1479.69|1476.89|1480.89|1478.09|1479.46|1476.66|0
1649913900000|2022-04-14 05:25:00|1479.93|1477.13|1479.45|1476.65|1480.41|1477.61|1479.45|1476.65|0
1649914200000|2022-04-14 05:30:00|1479.57|1476.77|1480.41|1477.61|1480.65|1477.85|1478.85|1476.05|0
1649914500000|2022-04-14 05:35:00|1480.52|1477.72|1482.56|1479.76|1483.03|1480.23|1480.17|1477.37|0
1649914800000|2022-04-14 05:40:00|1482.67|1479.87|1481.71|1478.91|1482.79|1479.99|1481.12|1478.32|0
1649915100000|2022-04-14 05:45:00|1481.6|1478.8|1479.93|1477.13|1482.91|1480.11|1479.93|1477.13|0
1649915400000|2022-04-14 05:50:00|1479.69|1476.89|1480.16|1477.36|1480.4|1477.6|1479.45|1476.65|0
1649915700000|2022-04-14 05:55:00|1480.4|1477.6|1478.97|1476.17|1481.36|1478.56|1478.97|1476.17|0
1649916000000|2022-04-14 06:00:00|1479.21|1476.41|1478.25|1475.45|1480.16|1477.36|1478.01|1475.21|0
1649916300000|2022-04-14 06:05:00|1478.01|1475.21|1477.65|1474.85|1478.73|1475.93|1476.58|1473.78|0
1649916600000|2022-04-14 06:10:00|1477.77|1474.97|1478.01|1475.21|1478.49|1475.69|1477.3|1474.5|0
1649916900000|2022-04-14 06:15:00|1477.89|1475.09|1479.66|1476.86|1480.42|1477.62|1477.89|1475.09|0
1649917200000|2022-04-14 06:20:00|1479.77|1476.97|1480.61|1477.81|1480.61|1477.81|1479.18|1476.38|0
1649917500000|2022-04-14 06:25:00|1480.37|1477.57|1478.46|1475.66|1480.61|1477.81|1477.75|1474.95|0
1649917800000|2022-04-14 06:30:00|1478.23|1475.43|1476.67|1473.87|1479.18|1476.38|1476.32|1473.52|0
1649918100000|2022-04-14 06:35:00|1476.79|1473.99|1477.03|1474.23|1477.75|1474.95|1476.55|1473.75|0
1649918400000|2022-04-14 06:40:00|1476.91|1474.11|1476.79|1473.99|1477.51|1474.71|1476.31|1473.51|0
1649918700000|2022-04-14 06:45:00|1476.67|1473.87|1476.07|1473.27|1477.27|1474.47|1476.07|1473.27|0
1649919000000|2022-04-14 06:50:00|1475.84|1473.04|1474.88|1472.08|1476.55|1473.75|1474.88|1472.08|0
1649919300000|2022-04-14 06:55:00|1474.64|1471.84|1474.16|1471.36|1474.64|1471.84|1474.16|1471.36|0
1649919600000|2022-04-14 07:00:00|1474.88|1472.08|1473.25|1469.89|1474.88|1472.08|1471.82|1468.46|0
1649919900000|2022-04-14 07:05:00|1472.77|1470.13|1471.1|1468.22|1473.49|1470.61|1470.86|1467.98|0
1649920200000|2022-04-14 07:10:00|1470.86|1467.98|1469.67|1466.79|1471.58|1468.7|1468|1465.12|0
1649920500000|2022-04-14 07:15:00|1469.43|1466.55|1470.74|1467.86|1470.98|1468.1|1466.81|1463.93|0
1649920800000|2022-04-14 07:20:00|1470.86|1467.98|1471.34|1468.46|1471.81|1468.93|1468|1465.12|0
1649921100000|2022-04-14 07:25:00|1471.58|1468.7|1473.04|1470.16|1474.47|1471.59|1471.34|1468.46|0
1649921400000|2022-04-14 07:30:00|1473.27|1470.39|1469.57|1466.69|1473.51|1470.63|1469.46|1466.58|0
1649921700000|2022-04-14 07:35:00|1469.7|1466.82|1470.17|1467.29|1471.6|1468.72|1468.5|1465.62|0
1649922000000|2022-04-14 07:40:00|1470.29|1467.41|1470.16|1467.76|1471.84|1468.96|1469.44|1466.56|0
1649922300000|2022-04-14 07:45:00|1470.4|1468|1471.94|1469.54|1472.3|1469.9|1469.32|1466.92|0
1649922600000|2022-04-14 07:50:00|1472.06|1469.66|1470.51|1468.11|1472.06|1469.66|1469.92|1467.52|0
1649922900000|2022-04-14 07:55:00|1470.75|1468.35|1470.39|1467.99|1470.87|1468.47|1468.49|1466.09|0
1649923200000|2022-04-14 08:00:00|1470.51|1468.11|1467.77|1465.37|1471.35|1468.95|1467.29|1464.89|0
1649923500000|2022-04-14 08:05:00|1467.53|1465.13|1469.67|1467.27|1472.06|1469.66|1467.53|1465.13|0
1649923800000|2022-04-14 08:10:00|1470.15|1467.75|1470.63|1468.23|1471.34|1468.94|1469.44|1467.04|0
1649924100000|2022-04-14 08:15:00|1470.87|1468.47|1469.43|1467.03|1471.58|1469.18|1469.19|1466.79|0
1649924400000|2022-04-14 08:20:00|1469.19|1466.79|1468.72|1466.32|1470.02|1467.62|1468.24|1465.84|0
1649924700000|2022-04-14 08:25:00|1468.48|1466.08|1466.57|1464.17|1468.48|1466.08|1465.14|1462.74|0
1649925000000|2022-04-14 08:30:00|1466.33|1463.93|1466.09|1463.69|1467.05|1464.65|1465.38|1462.98|0
1649925300000|2022-04-14 08:35:00|1465.85|1463.45|1466.09|1463.69|1466.44|1464.04|1465.25|1462.85|0
1649925600000|2022-04-14 08:40:00|1465.85|1463.45|1467.28|1464.88|1468.95|1466.55|1465.85|1463.45|0
1649925900000|2022-04-14 08:45:00|1467.52|1465.12|1467.39|1464.99|1468|1465.6|1466.09|1463.69|0
1649926200000|2022-04-14 08:50:00|1467.52|1465.12|1468.47|1466.07|1468.71|1466.31|1467.16|1464.76|0
1649926500000|2022-04-14 08:55:00|1468.23|1465.83|1468.95|1466.55|1468.95|1466.55|1467.04|1464.64|0
1649926800000|2022-04-14 09:00:00|1468.71|1466.31|1467.52|1465.12|1469.42|1467.02|1467.52|1465.12|0
1649927100000|2022-04-14 09:05:00|1467.51|1465.11|1467.75|1465.35|1469.54|1467.14|1466.32|1463.92|0
1649927400000|2022-04-14 09:10:00|1467.51|1465.11|1467.75|1465.35|1469.42|1467.02|1465.13|1462.73|0
1649927700000|2022-04-14 09:15:00|1467.87|1465.47|1467.03|1464.63|1468.47|1466.07|1466.8|1464.4|0
1649928000000|2022-04-14 09:20:00|1467.27|1464.87|1468.1|1465.7|1468.82|1466.42|1467.03|1464.63|0
1649928300000|2022-04-14 09:25:00|1468.23|1465.83|1467.99|1465.59|1468.46|1466.06|1467.03|1464.63|0
1649928600000|2022-04-14 09:30:00|1468.22|1465.82|1469.65|1467.25|1469.89|1467.49|1467.51|1465.11|0
1649928900000|2022-04-14 09:35:00|1469.53|1467.13|1469.89|1467.49|1470.37|1467.97|1469.41|1467.01|0
1649929200000|2022-04-14 09:40:00|1470.01|1467.61|1469.65|1467.25|1470.37|1467.97|1469.17|1466.77|0
1649929500000|2022-04-14 09:45:00|1469.53|1467.13|1469.76|1467.36|1470.13|1467.73|1469.17|1466.77|0
1649929800000|2022-04-14 09:50:00|1469.65|1467.25|1468.69|1466.29|1469.65|1467.25|1464.17|1461.77|0
1649930100000|2022-04-14 09:55:00|1468.93|1466.53|1470.12|1467.72|1470.6|1468.2|1468.69|1466.29|0
1649930400000|2022-04-14 10:00:00|1469.89|1467.49|1471.79|1469.39|1472.03|1469.63|1469.41|1467.01|0
1649930700000|2022-04-14 10:05:00|1472.03|1469.63|1471.31|1468.91|1472.03|1469.63|1470.36|1467.96|0
1649931000000|2022-04-14 10:10:00|1471.19|1468.79|1469.88|1467.48|1472.03|1469.63|1469.04|1466.64|0
1649931300000|2022-04-14 10:15:00|1470.12|1467.72|1469.17|1466.77|1471.07|1468.67|1468.45|1466.05|0
1649931600000|2022-04-14 10:20:00|1469.04|1466.64|1469.16|1466.76|1470.47|1468.07|1468.45|1466.05|0
1649931900000|2022-04-14 10:25:00|1469.4|1467|1468.69|1466.29|1469.88|1467.48|1467.97|1465.57|0
1649932200000|2022-04-14 10:30:00|1469.16|1466.76|1465.35|1462.95|1469.4|1467|1464.87|1462.47|0
1649932500000|2022-04-14 10:35:00|1465.11|1462.71|1465.35|1462.95|1466.3|1463.9|1465.11|1462.71|0
1649932800000|2022-04-14 10:40:00|1465.58|1463.18|1467.25|1464.85|1467.73|1465.33|1465.46|1463.06|0
1649933100000|2022-04-14 10:45:00|1466.78|1464.38|1466.77|1464.37|1468.44|1466.04|1466.3|1463.9|0
1649933400000|2022-04-14 10:50:00|1466.65|1464.25|1468.92|1466.52|1468.92|1466.52|1466.54|1464.14|0
1649933700000|2022-04-14 10:55:00|1468.79|1466.39|1468.68|1466.28|1469.16|1466.76|1467.96|1465.56|0
1649934000000|2022-04-14 11:00:00|1468.44|1466.04|1472.49|1470.09|1472.97|1470.57|1467.73|1465.33|0
1649934300000|2022-04-14 11:05:00|1472.73|1470.33|1471.51|1469.11|1472.97|1470.57|1470.68|1468.18|0
1649934600000|2022-04-14 11:10:00|1471.4|1469|1471.64|1469.24|1472.59|1470.19|1470.8|1468.4|0
1649934900000|2022-04-14 11:15:00|1472.11|1469.71|1470.56|1468.16|1472.83|1470.43|1470.2|1467.8|0
1649935200000|2022-04-14 11:20:00|1470.44|1468.04|1468.77|1466.37|1470.44|1468.04|1468.29|1465.89|0
1649935500000|2022-04-14 11:25:00|1469.01|1466.61|1467.22|1464.82|1469.12|1466.72|1467.1|1464.7|0
1649935800000|2022-04-14 11:30:00|1467.1|1464.7|1467.34|1464.94|1468.53|1466.13|1466.62|1464.22|0
1649936100000|2022-04-14 11:35:00|1467.58|1465.18|1469.96|1467.56|1469.96|1467.56|1466.62|1464.22|0
1649936400000|2022-04-14 11:40:00|1469.72|1467.32|1469.12|1466.72|1471.39|1468.99|1468.88|1466.48|0
1649936700000|2022-04-14 11:45:00|1469.48|1467.08|1469.25|1465.89|1471.39|1468.27|1468.53|1465.17|0
1649937000000|2022-04-14 11:50:00|1469.48|1466.12|1461.61|1458.73|1469.48|1466.12|1461.38|1458.5|0
1649937300000|2022-04-14 11:55:00|1462.09|1459.21|1462.25|1459.37|1463.44|1460.56|1460.82|1457.94|0
1649937600000|2022-04-14 12:00:00|1462.12|1459.24|1463.92|1461.04|1464.98|1462.1|1461.41|1458.53|0
1649937900000|2022-04-14 12:05:00|1464.15|1461.27|1465.11|1462.23|1465.82|1462.94|1464.15|1461.27|0
1649938200000|2022-04-14 12:10:00|1465.22|1462.34|1466.3|1463.42|1467.01|1464.13|1464.87|1461.99|0
1649938500000|2022-04-14 12:15:00|1466.06|1463.18|1468.2|1465.32|1468.2|1465.32|1465.34|1462.46|0
1649938800000|2022-04-14 12:20:00|1467.97|1465.09|1467.96|1465.08|1468.68|1465.8|1467.25|1464.37|0
1649939100000|2022-04-14 12:25:00|1467.73|1464.85|1467.56|1464.68|1469.16|1466.28|1467.56|1464.68|0
1649939400000|2022-04-14 12:30:00|1468.04|1465.16|1464.94|1462.54|1469.71|1466.83|1464.22|1461.82|0
1649939700000|2022-04-14 12:35:00|1465.18|1462.78|1462.55|1460.15|1465.42|1463.02|1462.55|1460.15|0
1649940000000|2022-04-14 12:40:00|1462.79|1460.39|1462.55|1460.15|1463.51|1461.11|1460.17|1457.77|0
1649940300000|2022-04-14 12:45:00|1462.79|1460.39|1460.88|1458.48|1464.22|1461.82|1459.69|1457.29|0
1649940600000|2022-04-14 12:50:00|1460.65|1458.25|1460.64|1458.24|1461.84|1459.44|1460.17|1457.77|0
1649940900000|2022-04-14 12:55:00|1460.76|1458.36|1458.97|1456.57|1461.84|1459.44|1458.5|1456.1|0
1649941200000|2022-04-14 13:00:00|1459.21|1456.81|1460.64|1458.24|1460.64|1458.24|1457.07|1454.67|0
1649941500000|2022-04-14 13:05:00|1460.4|1458|1460.64|1458.24|1460.88|1458.48|1458.73|1456.33|0
1649941800000|2022-04-14 13:10:00|1460.4|1458|1460.16|1457.76|1461.12|1458.72|1459.45|1457.05|0
1649942100000|2022-04-14 13:15:00|1460.28|1457.88|1464.21|1461.81|1464.21|1461.81|1459.69|1457.29|0
1649942400000|2022-04-14 13:20:00|1463.97|1461.57|1464.93|1462.53|1465.4|1463|1463.97|1461.57|0
1649942700000|2022-04-14 13:25:00|1463.74|1461.34|1471.6|1469.2|1471.84|1469.44|1463.74|1461.34|0
1649943000000|2022-04-14 13:30:00|1471.84|1469.44|1479|1476.6|1479|1476.6|1471.84|1469.44|0
1649943300000|2022-04-14 13:35:00|1478.76|1476.36|1472.56|1469.68|1482.34|1479.94|1472.56|1469.68|0
1649943600000|2022-04-14 13:40:00|1473.28|1470.4|1463.01|1460.13|1474.47|1471.59|1463.01|1460.13|0
1649943900000|2022-04-14 13:45:00|1463.25|1460.37|1460.86|1457.98|1466.35|1463.47|1458.72|1455.84|0
1649944200000|2022-04-14 13:50:00|1461.23|1458.35|1456.68|1453.8|1461.7|1458.82|1453.82|1450.94|0
1649944500000|2022-04-14 13:55:00|1456.92|1454.04|1457.16|1454.28|1459.07|1456.19|1455.01|1452.13|0
1649944800000|2022-04-14 14:00:00|1457.75|1454.87|1461.93|1459.05|1465.03|1462.15|1456.8|1453.92|0
1649945100000|2022-04-14 14:05:00|1461.45|1458.57|1445.45|1442.57|1461.69|1458.81|1442.59|1439.71|0
1649945400000|2022-04-14 14:10:00|1444.5|1441.62|1446.13|1443.25|1448.27|1445.39|1443.3|1440.42|0
1649945700000|2022-04-14 14:15:00|1445.89|1443.01|1447.08|1444.2|1449.94|1447.06|1442.79|1439.91|0
1649946000000|2022-04-14 14:20:00|1446.64|1443.76|1448.83|1445.95|1453|1450.12|1445.69|1442.81|0
1649946300000|2022-04-14 14:25:00|1448.59|1445.71|1449.87|1446.99|1451.53|1448.65|1446.21|1443.33|0
1649946600000|2022-04-14 14:30:00|1449.5|1446.62|1452.72|1449.84|1455.11|1452.23|1447.96|1445.08|0
1649946900000|2022-04-14 14:35:00|1452.01|1449.13|1448.91|1446.03|1454.63|1451.75|1445.57|1442.69|0
1649947200000|2022-04-14 14:40:00|1448.43|1445.55|1449.02|1446.14|1452.01|1449.13|1446.29|1443.41|0
1649947500000|2022-04-14 14:45:00|1448.91|1446.03|1450.59|1447.71|1456.31|1453.43|1448.91|1446.03|0
1649947800000|2022-04-14 14:50:00|1449.87|1446.99|1449.4|1446.52|1449.87|1446.99|1445.94|1443.06|0
1649948100000|2022-04-14 14:55:00|1449.16|1446.28|1450.82|1447.94|1453.45|1450.57|1448.44|1445.56|0
1649948400000|2022-04-14 15:00:00|1450.11|1447.23|1453.68|1450.8|1455.23|1452.35|1448.44|1445.56|0
1649948700000|2022-04-14 15:05:00|1453.44|1450.56|1453.44|1450.56|1455.59|1452.71|1451.3|1448.42|0
1649949000000|2022-04-14 15:10:00|1453.2|1450.32|1453.2|1450.32|1456.06|1453.18|1450.34|1447.46|0
1649949300000|2022-04-14 15:15:00|1453.68|1450.8|1450.34|1447.46|1456.3|1453.42|1448.44|1445.56|0
1649949600000|2022-04-14 15:20:00|1450.58|1447.7|1456.78|1453.9|1456.78|1453.9|1447.48|1444.6|0
1649949900000|2022-04-14 15:25:00|1457.01|1454.13|1456.62|1453.74|1458.22|1455.34|1455.58|1452.7|0
1649950200000|2022-04-14 15:30:00|1456.74|1453.86|1453.88|1451|1457.94|1455.06|1453.41|1450.53|0
1649950500000|2022-04-14 15:35:00|1453.64|1450.76|1449.35|1446.47|1453.88|1451|1448.88|1446|0
1649950800000|2022-04-14 15:40:00|1450.07|1447.19|1444.11|1441.23|1450.07|1447.19|1443.16|1440.28|0
1649951100000|2022-04-14 15:45:00|1443.87|1440.99|1444.59|1441.71|1446.02|1443.14|1442.68|1439.8|0
1649951400000|2022-04-14 15:50:00|1444.83|1441.95|1442.68|1439.8|1444.83|1441.95|1442.68|1439.8|0
1649951700000|2022-04-14 15:55:00|1442.92|1440.04|1444.5|1441.62|1444.97|1442.09|1442.68|1439.8|0
1649952000000|2022-04-14 16:00:00|1443.78|1440.9|1443.78|1440.9|1447.83|1444.95|1441.88|1439|0
1649952300000|2022-04-14 16:05:00|1443.3|1440.42|1447.35|1444.47|1448.3|1445.42|1443.07|1440.19|0
1649952600000|2022-04-14 16:10:00|1447.11|1444.23|1444.02|1441.14|1448.07|1445.19|1443.78|1440.9|0
1649952900000|2022-04-14 16:15:00|1444.25|1441.37|1442.59|1439.71|1445.8|1442.92|1441.4|1438.52|0
1649953200000|2022-04-14 16:20:00|1442.82|1439.94|1441.39|1438.51|1442.82|1439.94|1439.49|1436.61|0
1649953500000|2022-04-14 16:25:00|1441.63|1438.75|1437.82|1434.94|1442.35|1439.47|1436.87|1433.99|0
1649953800000|2022-04-14 16:30:00|1437.58|1434.7|1437.82|1434.94|1439.73|1436.85|1436.39|1433.51|0
1649954100000|2022-04-14 16:35:00|1437.34|1434.46|1436.87|1433.99|1438.77|1435.89|1436.63|1433.75|0
1649954400000|2022-04-14 16:40:00|1436.63|1433.75|1433.41|1430.53|1436.87|1433.99|1433.3|1430.42|0
1649954700000|2022-04-14 16:45:00|1433.3|1430.42|1432.93|1430.05|1434.49|1431.61|1432.34|1429.46|0
1649955000000|2022-04-14 16:50:00|1432.82|1429.94|1432.58|1429.7|1433.77|1430.89|1432.34|1429.46|0
1649955300000|2022-04-14 16:55:00|1432.82|1429.94|1437.58|1434.7|1438.05|1435.17|1432.58|1429.7|0
1649955600000|2022-04-14 17:00:00|1437.81|1434.93|1437.58|1434.7|1439.48|1436.6|1436.39|1433.51|0
1649955900000|2022-04-14 17:05:00|1437.34|1434.46|1435.43|1432.55|1437.81|1434.93|1434.48|1431.6|0
1649956200000|2022-04-14 17:10:00|1435.31|1432.43|1434.72|1431.84|1439|1436.12|1434.48|1431.6|0
1649956500000|2022-04-14 17:15:00|1435.43|1432.55|1434.48|1431.6|1437.1|1434.22|1433.53|1430.65|0
1649956800000|2022-04-14 17:20:00|1434.24|1431.36|1435.9|1433.02|1436.86|1433.98|1434.24|1431.36|0
1649957100000|2022-04-14 17:25:00|1436.62|1433.74|1436.86|1433.98|1437.45|1434.57|1435.19|1432.31|0
1649957400000|2022-04-14 17:30:00|1436.97|1434.09|1438.76|1435.88|1439.47|1436.59|1436.14|1433.26|0
1649957700000|2022-04-14 17:35:00|1439|1436.12|1439.47|1436.59|1441.38|1438.5|1438.99|1436.11|0
1649958000000|2022-04-14 17:40:00|1439.59|1436.71|1443.04|1440.16|1443.99|1441.11|1438.99|1436.11|0
1649958300000|2022-04-14 17:45:00|1443.52|1440.64|1446.37|1443.49|1447.09|1444.21|1443.28|1440.4|0
1649958600000|2022-04-14 17:50:00|1446.61|1443.73|1444.47|1441.59|1447.57|1444.69|1444.47|1441.59|0
1649958900000|2022-04-14 17:55:00|1444.71|1441.83|1449.71|1446.83|1449.71|1446.83|1444.47|1441.59|0
1649959200000|2022-04-14 18:00:00|1449.47|1446.59|1453.28|1450.4|1454.24|1451.36|1449.23|1446.35|0
1649959500000|2022-04-14 18:05:00|1453.52|1450.64|1449.71|1446.83|1453.76|1450.88|1448.99|1446.11|0
1649959800000|2022-04-14 18:10:00|1449.94|1447.06|1450.66|1447.78|1451.85|1448.97|1448.75|1445.87|0
1649960100000|2022-04-14 18:15:00|1451.61|1448.73|1446.61|1443.73|1452.33|1449.45|1446.37|1443.49|0
1649960400000|2022-04-14 18:20:00|1445.77|1442.89|1442.32|1439.44|1445.89|1443.01|1442.08|1439.2|0
1649960700000|2022-04-14 18:25:00|1442.79|1439.91|1445.53|1442.65|1447.08|1444.2|1441.6|1438.72|0
1649961000000|2022-04-14 18:30:00|1445.89|1443.01|1441.84|1438.96|1447.79|1444.91|1440.89|1438.01|0
1649961300000|2022-04-14 18:35:00|1441.71|1438.83|1440.65|1437.77|1442.79|1439.91|1439.69|1436.81|0
1649961600000|2022-04-14 18:40:00|1440.88|1438|1442.07|1439.19|1442.55|1439.67|1440.65|1437.77|0
1649961900000|2022-04-14 18:45:00|1441.95|1439.07|1441.6|1438.72|1443.5|1440.62|1440.17|1437.29|0
1649962200000|2022-04-14 18:50:00|1441.83|1438.95|1433.98|1431.1|1442.31|1439.43|1433.26|1430.38|0
1649962500000|2022-04-14 18:55:00|1434.69|1431.81|1430.88|1428|1434.69|1431.81|1430.65|1427.77|0
1649962800000|2022-04-14 19:00:00|1430.65|1427.77|1432.51|1429.63|1434.41|1431.53|1429.42|1426.54|0
1649963100000|2022-04-14 19:05:00|1432.75|1429.87|1427.51|1424.63|1433.94|1431.06|1427.51|1424.63|0
1649963400000|2022-04-14 19:10:00|1427.63|1424.75|1429.42|1426.54|1429.65|1426.77|1426.56|1423.68|0
1649963700000|2022-04-14 19:15:00|1429.89|1427.01|1435.84|1432.96|1436.55|1433.67|1429.89|1427.01|0
1649964000000|2022-04-14 19:20:00|1435.6|1432.72|1433.46|1430.58|1437.03|1434.15|1432.5|1429.62|0
1649964300000|2022-04-14 19:25:00|1433.69|1430.81|1429.65|1426.77|1433.69|1430.81|1428.94|1426.06|0
1649964600000|2022-04-14 19:30:00|1430.12|1427.24|1425.13|1422.25|1430.12|1427.24|1424.89|1422.01|0
1649964900000|2022-04-14 19:35:00|1425.37|1422.49|1423.94|1421.06|1427.51|1424.63|1423.94|1421.06|0
1649965200000|2022-04-14 19:40:00|1424.42|1421.54|1429.41|1426.53|1429.41|1426.53|1423.47|1420.59|0
1649965500000|2022-04-14 19:45:00|1429.17|1426.29|1426.08|1423.2|1429.88|1427|1424.65|1421.77|0
1649965800000|2022-04-14 19:50:00|1424.18|1421.3|1421.32|1418.44|1424.18|1421.3|1419.42|1416.54|0
1649966100000|2022-04-14 19:55:00|1422.28|1419.4|1417.52|1414.64|1423.46|1420.58|1415.62|1412.74|0
1649966400000|2022-04-14 20:00:00|1417.29|1414.41|1415.39|1412.51|1418.71|1415.83|1415.15|1412.27|0
1649966700000|2022-04-14 20:05:00|1415.62|1412.74|1415.62|1412.74|1416.33|1413.45|1415.15|1412.27|0
1649967000000|2022-04-14 20:10:00|1415.38|1412.5|1415.15|1412.27|1415.86|1412.98|1415.15|1412.27|0
1650265500000|2022-04-18 07:05:00|1395.63|1392.75|1395.15|1392.27|1395.86|1392.98|1395.15|1392.27|0
1650265800000|2022-04-18 07:10:00|1395.39|1392.51|1395.86|1392.98|1396.57|1393.69|1395.15|1392.27|0
1650266100000|2022-04-18 07:15:00|1395.62|1392.74|1395.62|1392.74|1396.1|1393.22|1395.15|1392.27|0
1650266400000|2022-04-18 07:20:00|1395.5|1392.62|1396.21|1393.33|1396.33|1393.45|1394.91|1392.03|0
1650266700000|2022-04-18 07:25:00|1396.33|1393.45|1396.1|1393.22|1397.63|1394.75|1396.1|1393.22|0
1650267000000|2022-04-18 07:30:00|1395.97|1393.09|1396.09|1393.21|1396.09|1393.21|1394.91|1392.03|0
1650267300000|2022-04-18 07:35:00|1396.57|1393.69|1393.96|1391.08|1396.81|1393.93|1391.94|1389.06|0
1650267600000|2022-04-18 07:40:00|1394.19|1391.31|1393.6|1390.72|1394.91|1392.03|1393.01|1390.13|0
1650267900000|2022-04-18 07:45:00|1393.96|1391.08|1395.38|1392.5|1395.73|1392.85|1393.72|1390.84|0
1650268200000|2022-04-18 07:50:00|1395.26|1392.38|1395.85|1392.97|1396.09|1393.21|1394.9|1392.02|0
1650268500000|2022-04-18 07:55:00|1395.61|1392.73|1395.96|1393.08|1396.44|1393.56|1395.14|1392.26|0
1650268800000|2022-04-18 08:00:00|1395.85|1392.97|1402.5|1399.62|1403.08|1400.2|1395.85|1392.97|0
1650269100000|2022-04-18 08:05:00|1402.61|1399.73|1401.18|1398.78|1402.97|1400.09|1399.64|1397.24|0
1650269400000|2022-04-18 08:10:00|1401.3|1398.9|1400.35|1397.95|1401.3|1398.9|1399.99|1397.59|0
1650269700000|2022-04-18 08:15:00|1400.59|1398.19|1402.01|1399.61|1402.01|1399.61|1400.35|1397.95|0
1650270000000|2022-04-18 08:20:00|1401.89|1399.49|1401.3|1398.9|1402.96|1400.56|1401.3|1398.9|0
1650270300000|2022-04-18 08:25:00|1401.54|1399.14|1401.3|1398.9|1402.25|1399.85|1401.3|1398.9|0
1650270600000|2022-04-18 08:30:00|1401.54|1399.14|1401.06|1398.66|1401.54|1399.14|1400.59|1398.19|0
1650270900000|2022-04-18 08:35:00|1401.17|1398.77|1401.06|1398.66|1401.53|1399.13|1400.46|1398.06|0
1650271200000|2022-04-18 08:40:00|1400.82|1398.42|1401.41|1399.01|1401.41|1399.01|1400.58|1398.18|0
1650271500000|2022-04-18 08:45:00|1401.53|1399.13|1401.41|1399.01|1401.53|1399.13|1401.06|1398.66|0
1650271800000|2022-04-18 08:50:00|1401.53|1399.13|1399.74|1397.34|1401.53|1399.13|1399.63|1397.23|0
1650272100000|2022-04-18 08:55:00|1399.63|1397.23|1398.92|1396.52|1399.87|1397.47|1398.68|1396.28|0
1650272400000|2022-04-18 09:00:00|1399.15|1396.75|1399.27|1396.87|1399.27|1396.87|1397.67|1395.27|0
1650272700000|2022-04-18 09:05:00|1399.38|1396.98|1399.14|1396.74|1399.62|1397.22|1398.91|1396.51|0
1650273000000|2022-04-18 09:10:00|1399.03|1396.63|1396.9|1394.5|1399.14|1396.74|1396.9|1394.5|0
1650273300000|2022-04-18 09:15:00|1397.02|1394.62|1396.42|1394.02|1397.85|1395.45|1396.42|1394.02|0
1650273600000|2022-04-18 09:20:00|1396.3|1393.9|1391.91|1389.51|1396.3|1393.9|1390.73|1388.33|0
1650273900000|2022-04-18 09:25:00|1391.79|1389.39|1392.62|1390.22|1393.57|1391.17|1391.79|1389.39|0
1650274200000|2022-04-18 09:30:00|1392.39|1389.99|1393.57|1391.17|1393.81|1391.41|1392.39|1389.99|0
1650274500000|2022-04-18 09:35:00|1393.69|1391.29|1393.57|1391.17|1394.28|1391.88|1393.33|1390.93|0
1650274800000|2022-04-18 09:40:00|1393.45|1391.05|1393.33|1390.93|1394.28|1391.88|1393.1|1390.7|0
1650275100000|2022-04-18 09:45:00|1393.45|1391.05|1393.92|1391.52|1394.04|1391.64|1392.86|1390.46|0
1650275400000|2022-04-18 09:50:00|1394.04|1391.64|1394.04|1391.64|1394.04|1391.64|1393.09|1390.69|0
1650275700000|2022-04-18 09:55:00|1393.92|1391.52|1394.15|1391.75|1394.28|1391.88|1393.57|1391.17|0
1650276000000|2022-04-18 10:00:00|1394.04|1391.64|1395.7|1393.3|1395.94|1393.54|1393.8|1391.4|0
1650276300000|2022-04-18 10:05:00|1395.58|1393.18|1396.29|1393.89|1396.65|1394.25|1394.99|1392.59|0
1650276600000|2022-04-18 10:10:00|1396.17|1393.77|1396.17|1393.77|1396.53|1394.13|1395.7|1393.3|0
1650276900000|2022-04-18 10:15:00|1395.94|1393.54|1395.7|1393.3|1396.41|1394.01|1395.7|1393.3|0
1650277200000|2022-04-18 10:20:00|1395.46|1393.06|1395.7|1393.3|1396.65|1394.25|1395.46|1393.06|0
1650277500000|2022-04-18 10:25:00|1395.93|1393.53|1399.61|1397.21|1400.21|1397.81|1395.93|1393.53|0
1650277800000|2022-04-18 10:30:00|1399.73|1397.33|1398.66|1396.26|1399.73|1397.33|1398.31|1395.91|0
1650278100000|2022-04-18 10:35:00|1398.78|1396.38|1398.07|1395.67|1398.78|1396.38|1397.83|1395.43|0
1650278400000|2022-04-18 10:40:00|1397.83|1395.43|1398.78|1396.38|1399.73|1397.33|1397.83|1395.43|0
1650278700000|2022-04-18 10:45:00|1398.54|1396.14|1398.89|1396.49|1399.49|1397.09|1398.54|1396.14|0
1650279000000|2022-04-18 10:50:00|1399.01|1396.61|1398.78|1396.38|1399.49|1397.09|1398.54|1396.14|0
1650279300000|2022-04-18 10:55:00|1398.77|1396.37|1398.3|1395.9|1399.49|1397.09|1398.06|1395.66|0
1650279600000|2022-04-18 11:00:00|1399.49|1397.09|1401.5|1399.1|1401.86|1399.46|1399.49|1397.09|0
1650279900000|2022-04-18 11:05:00|1401.39|1398.99|1404.47|1402.07|1405.42|1403.02|1401.39|1398.99|0
1650280200000|2022-04-18 11:10:00|1404.71|1402.31|1408.99|1406.59|1409.46|1407.06|1404.47|1402.07|0
1650280500000|2022-04-18 11:15:00|1409.1|1406.7|1409.94|1407.54|1410.65|1408.25|1408.27|1405.87|0
1650280800000|2022-04-18 11:20:00|1409.7|1407.3|1408.27|1405.87|1410.18|1407.78|1408.03|1405.63|0
1650281100000|2022-04-18 11:25:00|1408.39|1405.99|1407.8|1405.4|1408.51|1406.11|1407.32|1404.92|0
1650281400000|2022-04-18 11:30:00|1407.91|1405.51|1408.03|1405.63|1408.51|1406.11|1407.08|1404.68|0
1650281700000|2022-04-18 11:35:00|1407.79|1405.39|1405.89|1403.49|1407.79|1405.39|1405.65|1403.25|0
1650282000000|2022-04-18 11:40:00|1405.65|1403.25|1406.13|1403.73|1406.13|1403.73|1404.23|1401.83|0
1650282300000|2022-04-18 11:45:00|1405.89|1403.49|1404.22|1401.82|1405.89|1403.49|1404.1|1401.7|0
1650282600000|2022-04-18 11:50:00|1403.99|1401.59|1404.22|1401.82|1404.7|1402.3|1403.04|1400.64|0
1650282900000|2022-04-18 11:55:00|1403.27|1400.87|1403.27|1400.87|1403.51|1401.11|1402.56|1400.16|0
1650283200000|2022-04-18 12:00:00|1403.51|1401.11|1404.57|1402.17|1405.17|1402.77|1402.8|1400.4|0
1650283500000|2022-04-18 12:05:00|1404.46|1402.06|1403.03|1400.63|1405.65|1403.25|1402.32|1399.92|0
1650283800000|2022-04-18 12:10:00|1402.79|1400.39|1401.6|1399.2|1403.51|1401.11|1401.13|1398.73|0
1650284100000|2022-04-18 12:15:00|1401.84|1399.44|1402.43|1400.03|1403.03|1400.63|1400.29|1397.89|0
1650284400000|2022-04-18 12:20:00|1402.32|1399.92|1403.27|1400.87|1403.74|1401.34|1402.32|1399.92|0
1650284700000|2022-04-18 12:25:00|1403.03|1400.63|1404.57|1402.17|1404.93|1402.53|1403.03|1400.63|0
1650285000000|2022-04-18 12:30:00|1404.69|1402.29|1403.98|1401.58|1404.93|1402.53|1402.66|1400.26|0
1650285300000|2022-04-18 12:35:00|1404.21|1401.81|1406.7|1404.3|1407.78|1405.38|1404.21|1401.81|0
1650285600000|2022-04-18 12:40:00|1406.83|1404.43|1404.69|1402.29|1407.3|1404.9|1404.45|1402.05|0
1650285900000|2022-04-18 12:45:00|1404.92|1402.52|1405.16|1402.76|1405.4|1403|1404.21|1401.81|0
1650286200000|2022-04-18 12:50:00|1405.04|1402.64|1403.26|1400.86|1405.64|1403.24|1402.78|1400.38|0
1650286500000|2022-04-18 12:55:00|1403.5|1401.1|1402.78|1400.38|1405.4|1403|1402.66|1400.26|0
1650286800000|2022-04-18 13:00:00|1402.66|1400.26|1406.58|1404.18|1406.93|1404.53|1401.71|1399.31|0
1650287100000|2022-04-18 13:05:00|1406.34|1403.94|1406.34|1403.94|1407.06|1404.66|1405.87|1403.47|0
1650287400000|2022-04-18 13:10:00|1406.46|1404.06|1407.57|1405.17|1407.57|1405.17|1405.43|1403.03|0
1650287700000|2022-04-18 13:15:00|1407.81|1405.41|1406.62|1404.22|1408.76|1406.36|1406.62|1404.22|0
1650288000000|2022-04-18 13:20:00|1406.38|1403.98|1407.33|1404.93|1407.57|1405.17|1406.38|1403.98|0
1650288300000|2022-04-18 13:25:00|1407.1|1404.7|1404.48|1402.08|1407.1|1404.7|1403.76|1401.36|0
1650288600000|2022-04-18 13:30:00|1406.14|1403.74|1421.79|1419.39|1424.41|1422.01|1405.67|1403.27|0
1650288900000|2022-04-18 13:35:00|1420.6|1418.2|1423.76|1421.36|1428.29|1425.89|1420.36|1417.96|0
1650289200000|2022-04-18 13:40:00|1423.28|1420.88|1425.43|1423.03|1429.96|1427.56|1418.52|1416.12|0
1650289500000|2022-04-18 13:45:00|1426.86|1424.46|1424.47|1422.07|1426.86|1424.46|1420.42|1418.02|0
1650289800000|2022-04-18 13:50:00|1425.43|1423.03|1415.66|1413.26|1425.67|1423.27|1413.51|1411.11|0
1650290100000|2022-04-18 13:55:00|1415.42|1413.02|1414.1|1411.7|1415.42|1413.02|1411.61|1409.21|0
1650290400000|2022-04-18 14:00:00|1413.27|1410.87|1417.8|1415.4|1419.47|1417.07|1408.04|1405.64|0
1650290700000|2022-04-18 14:05:00|1418.27|1415.87|1409.15|1406.75|1418.75|1416.35|1409.15|1406.75|0
1650291000000|2022-04-18 14:10:00|1409.38|1406.98|1420.4|1418|1421.59|1419.19|1408.82|1406.42|0
1650291300000|2022-04-18 14:15:00|1420.87|1418.47|1421.82|1419.42|1422.54|1420.14|1418.5|1416.1|0
1650291600000|2022-04-18 14:20:00|1422.06|1419.66|1430.38|1427.98|1430.86|1428.46|1421.11|1418.71|0
1650291900000|2022-04-18 14:25:00|1430.62|1428.22|1424.2|1421.8|1432.05|1429.65|1424.2|1421.8|0
1650292200000|2022-04-18 14:30:00|1425.39|1422.99|1428.48|1426.08|1428.48|1426.08|1424.67|1422.27|0
1650292500000|2022-04-18 14:35:00|1428.71|1426.31|1428.95|1426.55|1429.19|1426.79|1425.15|1422.75|0
1650292800000|2022-04-18 14:40:00|1429.9|1427.5|1429.43|1427.03|1432.04|1429.64|1427.76|1425.36|0
1650293100000|2022-04-18 14:45:00|1429.9|1427.5|1428.71|1426.31|1431.33|1428.93|1426.57|1424.17|0
1650293400000|2022-04-18 14:50:00|1428.47|1426.07|1423.24|1420.84|1428.71|1426.31|1422.53|1420.13|0
1650293700000|2022-04-18 14:55:00|1423.48|1421.08|1423.14|1420.74|1423.48|1421.08|1419.15|1416.75|0
1650294000000|2022-04-18 15:00:00|1423.02|1420.62|1425.64|1423.24|1425.64|1423.24|1420.88|1418.48|0
1650294300000|2022-04-18 15:05:00|1425.88|1423.48|1423.02|1420.62|1426.59|1424.19|1423.02|1420.62|0
1650294600000|2022-04-18 15:10:00|1422.55|1420.15|1422.31|1419.91|1424.45|1422.05|1421.83|1419.43|0
1650294900000|2022-04-18 15:15:00|1422.07|1419.67|1418.03|1415.63|1422.78|1420.38|1416.6|1414.2|0
1650295200000|2022-04-18 15:20:00|1418.26|1415.86|1411.61|1409.21|1419.21|1416.81|1411.37|1408.97|0
1650295500000|2022-04-18 15:25:00|1410.9|1408.5|1410.8|1408.4|1412.43|1410.03|1408.42|1406.02|0
1650295800000|2022-04-18 15:30:00|1410.56|1408.16|1408.89|1406.49|1411.51|1409.11|1406.99|1404.59|0
1650296100000|2022-04-18 15:35:00|1409.13|1406.73|1405.81|1403.41|1409.37|1406.97|1404.62|1402.22|0
1650296400000|2022-04-18 15:40:00|1405.57|1403.17|1406.52|1404.12|1407.47|1405.07|1403.91|1401.51|0
1650296700000|2022-04-18 15:45:00|1406.75|1404.35|1401.05|1398.65|1406.75|1404.35|1400.82|1398.42|0
1650297000000|2022-04-18 15:50:00|1401.29|1398.89|1405.33|1402.93|1405.33|1402.93|1400.58|1398.18|0
1650297300000|2022-04-18 15:55:00|1404.97|1402.57|1409.13|1406.73|1409.6|1407.2|1404.61|1402.21|0
1650297600000|2022-04-18 16:00:00|1408.89|1406.49|1406.51|1404.11|1409.84|1407.44|1404.61|1402.21|0
1650297900000|2022-04-18 16:05:00|1406.39|1403.99|1404.72|1402.32|1408.65|1406.25|1404.61|1402.21|0
1650298200000|2022-04-18 16:10:00|1404.37|1401.97|1400.57|1398.17|1405.32|1402.92|1399.39|1396.99|0
1650298500000|2022-04-18 16:15:00|1400.34|1397.94|1398.19|1395.79|1400.81|1398.41|1397.48|1395.08|0
1650298800000|2022-04-18 16:20:00|1397.95|1395.55|1399.38|1396.98|1399.61|1397.21|1397.48|1395.08|0
1650299100000|2022-04-18 16:25:00|1399.61|1397.21|1397.24|1394.84|1399.61|1397.21|1396.05|1393.65|0
1650299400000|2022-04-18 16:30:00|1397|1394.6|1397.47|1395.07|1398.66|1396.26|1395.1|1392.7|0
1650299700000|2022-04-18 16:35:00|1397.71|1395.31|1397.64|1395.24|1399.61|1397.21|1396.29|1393.89|0
1650300000000|2022-04-18 16:40:00|1398.36|1395.96|1400.25|1397.85|1400.73|1398.33|1394.56|1392.16|0
1650300300000|2022-04-18 16:45:00|1400.49|1398.09|1399.78|1397.38|1402.15|1399.75|1398.83|1396.43|0
1650300600000|2022-04-18 16:50:00|1400.01|1397.61|1403.57|1401.17|1404.29|1401.89|1399.54|1397.14|0
1650300900000|2022-04-18 16:55:00|1403.81|1401.41|1403.33|1400.93|1405.23|1402.83|1402.62|1400.22|0
1650301200000|2022-04-18 17:00:00|1403.81|1401.41|1403.21|1400.81|1404.52|1402.12|1401.91|1399.51|0
1650301500000|2022-04-18 17:05:00|1403.33|1400.93|1409.03|1406.63|1409.03|1406.63|1402.86|1400.46|0
1650301800000|2022-04-18 17:10:00|1409.27|1406.87|1409.74|1407.34|1412.83|1410.43|1409.03|1406.63|0
1650302100000|2022-04-18 17:15:00|1409.51|1407.11|1403.56|1401.16|1409.51|1407.11|1403.32|1400.92|0
1650302400000|2022-04-18 17:20:00|1403.8|1401.4|1407.36|1404.96|1408.78|1406.38|1402.61|1400.21|0
1650302700000|2022-04-18 17:25:00|1407.59|1405.19|1410.44|1408.04|1410.44|1408.04|1406.64|1404.24|0
1650303000000|2022-04-18 17:30:00|1410.21|1407.81|1422.68|1420.28|1422.81|1420.41|1409.73|1407.33|0
1650303300000|2022-04-18 17:35:00|1422.81|1420.41|1426.43|1424.03|1426.49|1424.09|1422.57|1420.17|0
1650303600000|2022-04-18 17:40:00|1427.15|1424.75|1427.86|1425.46|1428.1|1425.7|1425.48|1423.08|0
1650303900000|2022-04-18 17:45:00|1427.38|1424.98|1429.52|1427.12|1430.48|1428.08|1425.72|1423.32|0
1650304200000|2022-04-18 17:50:00|1429.05|1426.65|1429.92|1427.52|1430.48|1428.08|1427.14|1424.74|0
1650304500000|2022-04-18 17:55:00|1430.16|1427.76|1428.49|1426.09|1433.97|1431.57|1427.07|1424.67|0
1650304800000|2022-04-18 18:00:00|1429.32|1426.92|1429.45|1427.05|1432.3|1429.9|1427.78|1425.38|0
1650305100000|2022-04-18 18:05:00|1428.97|1426.57|1427.06|1424.66|1429.8|1427.4|1425.88|1423.48|0
1650305400000|2022-04-18 18:10:00|1426.83|1424.43|1426.83|1424.43|1426.83|1424.43|1423.97|1421.57|0
1650305700000|2022-04-18 18:15:00|1426.94|1424.54|1423.49|1421.09|1430.87|1428.47|1420.16|1417.76|0
1650306000000|2022-04-18 18:20:00|1423.52|1421.12|1431.75|1429.35|1431.75|1429.35|1422.57|1420.17|0
1650306300000|2022-04-18 18:25:00|1431.99|1429.59|1426.28|1423.88|1433.9|1431.5|1424.73|1422.33|0
1650306600000|2022-04-18 18:30:00|1426.52|1424.12|1429.13|1426.73|1429.61|1427.21|1426.15|1423.75|0
1650306900000|2022-04-18 18:35:00|1429.25|1426.85|1427.94|1425.54|1431.28|1428.88|1427.23|1424.83|0
1650307200000|2022-04-18 18:40:00|1428.18|1425.78|1425.32|1422.92|1429.61|1427.21|1424.61|1422.21|0
1650307500000|2022-04-18 18:45:00|1425.56|1423.16|1424.13|1421.73|1426.04|1423.64|1421.75|1419.35|0
1650307800000|2022-04-18 18:50:00|1423.66|1421.26|1426.03|1423.63|1427.94|1425.54|1423.18|1420.78|0
1650308100000|2022-04-18 18:55:00|1425.67|1423.27|1421.51|1419.11|1426.03|1423.63|1420.8|1418.4|0
1650308400000|2022-04-18 19:00:00|1421.04|1418.64|1418.42|1416.02|1422.7|1420.3|1417.95|1415.55|0
1650308700000|2022-04-18 19:05:00|1418.66|1416.26|1417.71|1415.31|1421.04|1418.64|1416.76|1414.36|0
1650309000000|2022-04-18 19:10:00|1418.18|1415.78|1415.09|1412.69|1420.56|1418.16|1412.95|1410.55|0
1650309300000|2022-04-18 19:15:00|1415.33|1412.93|1413.43|1411.03|1417.7|1415.3|1412.95|1410.55|0
1650309600000|2022-04-18 19:20:00|1413.54|1411.14|1410.57|1408.17|1415.8|1413.4|1409.39|1406.99|0
1650309900000|2022-04-18 19:25:00|1409.62|1407.22|1408.66|1406.26|1410.81|1408.41|1407.95|1405.55|0
1650310200000|2022-04-18 19:30:00|1408.31|1405.91|1400.94|1398.54|1408.31|1405.91|1399.99|1397.59|0
1650310500000|2022-04-18 19:35:00|1400.7|1398.3|1398.69|1396.29|1401.65|1399.25|1397.93|1395.53|0
1650310800000|2022-04-18 19:40:00|1398.93|1396.53|1400.83|1398.43|1402.97|1400.57|1396.55|1394.15|0
1650311100000|2022-04-18 19:45:00|1399.88|1397.48|1397.03|1394.15|1399.88|1397.48|1396.32|1393.44|0
1650311400000|2022-04-18 19:50:00|1396.79|1393.91|1402.73|1399.85|1403.44|1400.56|1394.89|1392.01|0
1650311700000|2022-04-18 19:55:00|1402.49|1399.61|1416.33|1413.45|1416.33|1413.45|1402.01|1399.13|0
1650312000000|2022-04-18 20:00:00|1417.28|1414.4|1424.66|1422.26|1424.66|1422.26|1416.81|1413.93|0
1650312300000|2022-04-18 20:05:00|1424.42|1422.02|1428.25|1425.85|1430.54|1428.14|1423.23|1420.83|0
1650312600000|2022-04-18 20:10:00|1428.49|1426.09|1427.54|1425.14|1429.08|1426.68|1426.59|1424.19|0
1650312900000|2022-04-18 20:15:00|1428.49|1426.09|1431.07|1428.27|1432.5|1429.7|1428.21|1425.41|0
1650313200000|2022-04-18 20:20:00|1431.31|1428.51|1431.55|1428.75|1431.9|1429.1|1431.07|1428.27|0
1650313500000|2022-04-18 20:25:00|1431.07|1428.27|1429.4|1426.6|1431.07|1428.27|1428.45|1425.65|0
1650313800000|2022-04-18 20:30:00|1429.16|1426.36|1428.45|1425.65|1429.16|1426.36|1427.26|1424.46|0
1650314100000|2022-04-18 20:35:00|1428.69|1425.89|1428.68|1425.88|1429.16|1426.36|1428.45|1425.65|0
1650314400000|2022-04-18 20:40:00|1428.92|1426.12|1429.4|1426.6|1429.4|1426.6|1428.92|1426.12|0
1650314700000|2022-04-18 20:45:00|1429.16|1426.36|1427.73|1424.93|1429.87|1427.07|1427.73|1424.93|0
1650315000000|2022-04-18 20:50:00|1427.97|1425.17|1427.73|1424.93|1428.21|1425.41|1427.73|1424.93|0
1650315300000|2022-04-18 20:55:00|1427.88|1425.08|1427.76|1424.96|1428.12|1425.32|1427.76|1424.96|0
1650315600000|2022-04-18 21:00:00|1427.71|1424.91|1428.75|1425.95|1428.85|1426.05|1427.71|1424.91|0
1650315900000|2022-04-18 21:05:00|1428.79|1425.99|1428.51|1425.71|1428.79|1425.99|1428.51|1425.71|0
1650316200000|2022-04-18 21:10:00|1428.64|1425.84|1428.06|1425.26|1428.64|1425.84|1427.79|1424.99|0
1650316500000|2022-04-18 21:15:00|1428.1|1425.3|1427.71|1424.91|1428.1|1425.3|1427.6|1424.8|0
1650316800000|2022-04-18 21:20:00|1427.68|1424.88|1428.4|1425.6|1428.4|1425.6|1427.68|1424.88|0
1650317100000|2022-04-18 21:25:00|1428.43|1425.63|1427.91|1425.11|1428.47|1425.67|1427.89|1425.09|0
1650317400000|2022-04-18 21:30:00|1427.89|1425.09|1427.95|1425.15|1427.95|1425.15|1427.81|1425.01|0
1650317700000|2022-04-18 21:35:00|1428.06|1425.26|1428.53|1425.73|1428.53|1425.73|1427.99|1425.19|0
1650318000000|2022-04-18 21:40:00|1428.61|1425.81|1428.85|1426.05|1428.92|1426.12|1428.46|1425.66|0
1650318300000|2022-04-18 21:45:00|1428.92|1426.12|1428.6|1425.8|1429.06|1426.26|1428.6|1425.8|0
1650318600000|2022-04-18 21:50:00|1428.89|1426.09|1429.06|1426.26|1429.4|1426.6|1428.6|1425.8|0
1650318900000|2022-04-18 21:55:00|1428.92|1426.12|1428.95|1426.15|1429.51|1426.71|1428.92|1426.12|0
1650319200000|2022-04-18 22:00:00|1428.7|1425.9|1428.82|1426.02|1429.53|1426.73|1427.15|1424.35|0
1650319500000|2022-04-18 22:05:00|1429.06|1426.26|1426.91|1424.11|1429.06|1426.26|1426.91|1424.11|0
1650319800000|2022-04-18 22:10:00|1426.68|1423.88|1428.34|1425.54|1428.58|1425.78|1426.44|1423.64|0
1650320100000|2022-04-18 22:15:00|1428.45|1425.65|1427.63|1424.83|1428.82|1426.02|1427.15|1424.35|0
1650320400000|2022-04-18 22:20:00|1427.98|1425.18|1429.05|1426.25|1429.05|1426.25|1427.62|1424.82|0
1650320700000|2022-04-18 22:25:00|1429.29|1426.49|1430|1427.2|1430|1427.2|1429.05|1426.25|0
1650321000000|2022-04-18 22:30:00|1429.76|1426.96|1431.19|1428.39|1432.14|1429.34|1429.76|1426.96|0
1650321300000|2022-04-18 22:35:00|1430.95|1428.15|1430.48|1427.68|1431.91|1429.11|1430.24|1427.44|0
1650321600000|2022-04-18 22:40:00|1430.35|1427.55|1429.76|1426.96|1430.95|1428.15|1429.76|1426.96|0
1650321900000|2022-04-18 22:45:00|1430|1427.2|1430|1427.2|1430.24|1427.44|1429.52|1426.72|0
1650322200000|2022-04-18 22:50:00|1430.24|1427.44|1429.52|1426.72|1430.24|1427.44|1429.52|1426.72|0
1650322500000|2022-04-18 22:55:00|1429.76|1426.96|1428.81|1426.01|1429.76|1426.96|1428.81|1426.01|0
1650322800000|2022-04-18 23:00:00|1429.04|1426.24|1430.71|1427.91|1431.18|1428.38|1429.04|1426.24|0
1650323100000|2022-04-18 23:05:00|1430.47|1427.67|1429.52|1426.72|1430.71|1427.91|1429.52|1426.72|0
1650323400000|2022-04-18 23:10:00|1429.75|1426.95|1429.04|1426.24|1429.75|1426.95|1428.68|1425.88|0
1650323700000|2022-04-18 23:15:00|1429.28|1426.48|1429.04|1426.24|1430.23|1427.43|1428.8|1426|0
1650324000000|2022-04-18 23:20:00|1429.28|1426.48|1429.04|1426.24|1429.75|1426.95|1428.56|1425.76|0
1650324300000|2022-04-18 23:25:00|1428.91|1426.11|1427.85|1425.05|1429.04|1426.24|1427.85|1425.05|0
1650324600000|2022-04-18 23:30:00|1427.61|1424.81|1428.08|1425.28|1428.08|1425.28|1427.37|1424.57|0
1650324900000|2022-04-18 23:35:00|1428.32|1425.52|1427.84|1425.04|1428.32|1425.52|1427.13|1424.33|0
1650325200000|2022-04-18 23:40:00|1428.08|1425.28|1428.56|1425.76|1428.56|1425.76|1428.08|1425.28|0
1650325500000|2022-04-18 23:45:00|1429.03|1426.23|1433.55|1430.75|1435.1|1432.3|1429.03|1426.23|0
1650325800000|2022-04-18 23:50:00|1433.79|1430.99|1437.36|1434.56|1437.84|1435.04|1433.32|1430.52|0
1650326100000|2022-04-18 23:55:00|1437.6|1434.8|1438.79|1435.99|1438.79|1435.99|1437.6|1434.8|0
1650326400000|2022-04-19 00:00:00|1438.55|1435.75|1436.65|1433.85|1438.55|1435.75|1436.65|1433.85|0
1650326700000|2022-04-19 00:05:00|1436.76|1433.96|1436.65|1433.85|1437.84|1435.04|1435.93|1433.13|0
1650327000000|2022-04-19 00:10:00|1436.41|1433.61|1437.36|1434.56|1438.07|1435.27|1436.17|1433.37|0
1650327300000|2022-04-19 00:15:00|1437.23|1434.43|1435.45|1432.65|1437.36|1434.56|1434.5|1431.7|0
1650327600000|2022-04-19 00:20:00|1435.69|1432.89|1435.33|1432.53|1435.69|1432.89|1434.74|1431.94|0
1650327900000|2022-04-19 00:25:00|1435.45|1432.65|1435.21|1432.41|1435.93|1433.13|1434.97|1432.17|0
1650328200000|2022-04-19 00:30:00|1435.33|1432.53|1434.97|1432.17|1435.69|1432.89|1434.02|1431.22|0
1650328500000|2022-04-19 00:35:00|1434.73|1431.93|1434.26|1431.46|1434.97|1432.17|1434.26|1431.46|0
1650328800000|2022-04-19 00:40:00|1434.37|1431.57|1431.16|1428.36|1434.37|1431.57|1431.16|1428.36|0
1650329100000|2022-04-19 00:45:00|1430.92|1428.12|1424.97|1422.17|1431.16|1428.36|1424.73|1421.93|0
1650329400000|2022-04-19 00:50:00|1425.08|1422.28|1425.21|1422.41|1425.68|1422.88|1422.59|1419.79|0
1650329700000|2022-04-19 00:55:00|1425.08|1422.28|1424.97|1422.17|1425.68|1422.88|1423.06|1420.26|0
1650330000000|2022-04-19 01:00:00|1424.49|1421.69|1423.06|1420.26|1425.2|1422.4|1421.16|1418.36|0
1650330300000|2022-04-19 01:05:00|1423.3|1420.5|1424.01|1421.21|1424.01|1421.21|1422.11|1419.31|0
1650330600000|2022-04-19 01:10:00|1423.77|1420.97|1426.39|1423.59|1427.11|1424.31|1423.3|1420.5|0
1650330900000|2022-04-19 01:15:00|1425.92|1423.12|1424.36|1421.56|1426.39|1423.59|1423.77|1420.97|0
1650331200000|2022-04-19 01:20:00|1424.25|1421.45|1427.1|1424.3|1427.1|1424.3|1423.77|1420.97|0
1650331500000|2022-04-19 01:25:00|1427.34|1424.54|1427.82|1425.02|1427.82|1425.02|1426.74|1423.94|0
1650331800000|2022-04-19 01:30:00|1427.58|1424.78|1428.29|1425.49|1429.12|1426.32|1427.34|1424.54|0
1650332100000|2022-04-19 01:35:00|1428.53|1425.73|1429.12|1426.32|1429.24|1426.44|1428.05|1425.25|0
1650332400000|2022-04-19 01:40:00|1428.88|1426.08|1427.1|1424.3|1429.24|1426.44|1426.62|1423.82|0
1650332700000|2022-04-19 01:45:00|1426.97|1424.17|1429.48|1426.68|1429.95|1427.15|1425.91|1423.11|0
1650333000000|2022-04-19 01:50:00|1429.24|1426.44|1428.52|1425.72|1429.24|1426.44|1427.21|1424.41|0
1650333300000|2022-04-19 01:55:00|1428.28|1425.48|1427.21|1424.41|1429.11|1426.31|1426.86|1424.06|0
1650333600000|2022-04-19 02:00:00|1427.09|1424.29|1427.57|1424.77|1427.57|1424.77|1426.14|1423.34|0
1650333900000|2022-04-19 02:05:00|1427.44|1424.64|1426.14|1423.34|1427.44|1424.64|1425.9|1423.1|0
1650334200000|2022-04-19 02:10:00|1425.9|1423.1|1424.23|1421.43|1426.38|1423.58|1423.76|1420.96|0
1650334500000|2022-04-19 02:15:00|1424.47|1421.67|1426.01|1423.21|1426.14|1423.34|1424.23|1421.43|0
1650334800000|2022-04-19 02:20:00|1425.9|1423.1|1425.42|1422.62|1425.9|1423.1|1424.95|1422.15|0
1650335100000|2022-04-19 02:25:00|1425.3|1422.5|1423.87|1421.07|1425.66|1422.86|1423.75|1420.95|0
1650335400000|2022-04-19 02:30:00|1423.75|1420.95|1424.47|1421.67|1424.47|1421.67|1423.52|1420.72|0
1650335700000|2022-04-19 02:35:00|1424.23|1421.43|1426.61|1423.81|1426.85|1424.05|1424.23|1421.43|0
1650336000000|2022-04-19 02:40:00|1426.37|1423.57|1426.37|1423.57|1426.37|1423.57|1425.66|1422.86|0
1650336300000|2022-04-19 02:45:00|1426.13|1423.33|1426.6|1423.8|1427.32|1424.52|1426.13|1423.33|0
1650336600000|2022-04-19 02:50:00|1426.72|1423.92|1427.32|1424.52|1427.43|1424.63|1426.37|1423.57|0
1650336900000|2022-04-19 02:55:00|1427.08|1424.28|1426.6|1423.8|1427.08|1424.28|1425.89|1423.09|0
1650337200000|2022-04-19 03:00:00|1426.72|1423.92|1427.08|1424.28|1427.32|1424.52|1426.36|1423.56|0
1650337500000|2022-04-19 03:05:00|1426.95|1424.15|1427.08|1424.28|1427.31|1424.51|1426.48|1423.68|0
1650337800000|2022-04-19 03:10:00|1427.31|1424.51|1428.74|1425.94|1429.22|1426.42|1426.84|1424.04|0
1650338100000|2022-04-19 03:15:00|1428.5|1425.7|1429.93|1427.13|1429.93|1427.13|1428.5|1425.7|0
1650338400000|2022-04-19 03:20:00|1430.17|1427.37|1433.5|1430.7|1433.98|1431.18|1429.93|1427.13|0
1650338700000|2022-04-19 03:25:00|1433.74|1430.94|1433.74|1430.94|1433.74|1430.94|1432.79|1429.99|0
1650339000000|2022-04-19 03:30:00|1434.21|1431.41|1433.97|1431.17|1435.04|1432.24|1433.74|1430.94|0
1650339300000|2022-04-19 03:35:00|1434.21|1431.41|1434.21|1431.41|1434.69|1431.89|1433.74|1430.94|0
1650339600000|2022-04-19 03:40:00|1434.09|1431.29|1433.97|1431.17|1434.69|1431.89|1433.73|1430.93|0
1650339900000|2022-04-19 03:45:00|1433.73|1430.93|1432.54|1429.74|1433.73|1430.93|1431.11|1428.31|0
1650340200000|2022-04-19 03:50:00|1432.42|1429.62|1432.54|1429.74|1433.26|1430.46|1432.3|1429.5|0
1650340500000|2022-04-19 03:55:00|1432.3|1429.5|1432.3|1429.5|1432.78|1429.98|1432.06|1429.26|0
1650340800000|2022-04-19 04:00:00|1432.54|1429.74|1431.11|1428.31|1432.78|1429.98|1431.11|1428.31|0
1650341100000|2022-04-19 04:05:00|1431.35|1428.55|1431.58|1428.78|1432.54|1429.74|1431.35|1428.55|0
1650341400000|2022-04-19 04:10:00|1431.82|1429.02|1431.11|1428.31|1432.06|1429.26|1430.87|1428.07|0
1650341700000|2022-04-19 04:15:00|1430.98|1428.18|1431.82|1429.02|1432.06|1429.26|1430.63|1427.83|0
1650342000000|2022-04-19 04:20:00|1431.58|1428.78|1431.1|1428.3|1431.82|1429.02|1430.98|1428.18|0
1650342300000|2022-04-19 04:25:00|1430.87|1428.07|1430.86|1428.06|1431.34|1428.54|1430.39|1427.59|0
1650342600000|2022-04-19 04:30:00|1430.74|1427.94|1431.34|1428.54|1431.34|1428.54|1430.15|1427.35|0
1650342900000|2022-04-19 04:35:00|1431.82|1429.02|1430.86|1428.06|1431.82|1429.02|1430.86|1428.06|0
1650343200000|2022-04-19 04:40:00|1430.62|1427.82|1431.58|1428.78|1431.58|1428.78|1430.39|1427.59|0
1650343500000|2022-04-19 04:45:00|1431.57|1428.77|1431.81|1429.01|1431.93|1429.13|1431.34|1428.54|0
1650343800000|2022-04-19 04:50:00|1431.57|1428.77|1432.53|1429.73|1432.76|1429.96|1431.34|1428.54|0
1650344100000|2022-04-19 04:55:00|1432.52|1429.72|1433|1430.2|1433.48|1430.68|1432.52|1429.72|0
1650344400000|2022-04-19 05:00:00|1432.76|1429.96|1431.09|1428.29|1433.71|1430.91|1431.09|1428.29|0
1650344700000|2022-04-19 05:05:00|1431.33|1428.53|1429.43|1426.63|1431.33|1428.53|1429.19|1426.39|0
1650345000000|2022-04-19 05:10:00|1429.66|1426.86|1429.19|1426.39|1430.14|1427.34|1428.95|1426.15|0
1650345300000|2022-04-19 05:15:00|1429.42|1426.62|1428.71|1425.91|1429.42|1426.62|1428|1425.2|0
1650345600000|2022-04-19 05:20:00|1428.47|1425.67|1428.71|1425.91|1428.71|1425.91|1428.23|1425.43|0
1650345900000|2022-04-19 05:25:00|1428.47|1425.67|1429.42|1426.62|1429.66|1426.86|1428.47|1425.67|0
1650346200000|2022-04-19 05:30:00|1429.18|1426.38|1428.47|1425.67|1429.42|1426.62|1428.47|1425.67|0
1650346500000|2022-04-19 05:35:00|1428.23|1425.43|1429.18|1426.38|1429.42|1426.62|1427.99|1425.19|0
1650346800000|2022-04-19 05:40:00|1428.94|1426.14|1429.66|1426.86|1430.37|1427.57|1428.58|1425.78|0
1650347100000|2022-04-19 05:45:00|1429.89|1427.09|1429.18|1426.38|1430.13|1427.33|1428.7|1425.9|0
1650347400000|2022-04-19 05:50:00|1429.42|1426.62|1430.61|1427.81|1430.96|1428.16|1429.18|1426.38|0
1650347700000|2022-04-19 05:55:00|1430.84|1428.04|1427.99|1425.19|1430.84|1428.04|1427.99|1425.19|0
1650348000000|2022-04-19 06:00:00|1427.75|1424.95|1427.98|1425.18|1429.29|1426.49|1425.6|1422.8|0
1650348300000|2022-04-19 06:05:00|1428.46|1425.66|1431.79|1428.99|1432.74|1429.94|1426.08|1423.28|0
1650348600000|2022-04-19 06:10:00|1431.55|1428.75|1432.98|1430.18|1432.98|1430.18|1430.6|1427.8|0
1650348900000|2022-04-19 06:15:00|1433.22|1430.42|1433.57|1430.77|1435.6|1432.8|1431.55|1428.75|0
1650349200000|2022-04-19 06:20:00|1433.46|1430.66|1435.48|1432.68|1436.79|1433.99|1433.46|1430.66|0
1650349500000|2022-04-19 06:25:00|1435.6|1432.8|1434.73|1431.93|1435.92|1433.12|1434.49|1431.69|0
1650349800000|2022-04-19 06:30:00|1434.49|1431.69|1433.53|1430.73|1434.73|1431.93|1432.34|1429.54|0
1650350100000|2022-04-19 06:35:00|1433.77|1430.97|1432.58|1429.78|1433.89|1431.09|1432.22|1429.42|0
1650350400000|2022-04-19 06:40:00|1432.82|1430.02|1433.77|1430.97|1434.01|1431.21|1432.34|1429.54|0
1650350700000|2022-04-19 06:45:00|1433.53|1430.73|1433.05|1430.25|1434.01|1431.21|1432.45|1429.65|0
1650351000000|2022-04-19 06:50:00|1432.93|1430.13|1431.86|1429.06|1433.53|1430.73|1431.62|1428.82|0
1650351300000|2022-04-19 06:55:00|1432.34|1429.54|1431.86|1429.06|1432.34|1429.54|1430.43|1427.63|0
1650351600000|2022-04-19 07:00:00|1431.62|1428.82|1429.04|1425.68|1431.62|1428.82|1424.48|1421.68|0
1650351900000|2022-04-19 07:05:00|1428.8|1425.92|1426.9|1424.02|1430.71|1427.83|1425.47|1422.59|0
1650352200000|2022-04-19 07:10:00|1426.42|1423.54|1420.24|1417.36|1426.42|1423.54|1420.24|1417.36|0
1650352500000|2022-04-19 07:15:00|1420|1417.12|1421.54|1418.66|1422.38|1419.5|1419.28|1416.4|0
1650352800000|2022-04-19 07:20:00|1421.42|1418.54|1421.77|1418.89|1422.49|1419.61|1419.28|1416.4|0
1650353100000|2022-04-19 07:25:00|1422.14|1419.26|1421.18|1418.3|1422.61|1419.73|1420.71|1417.83|0
1650353400000|2022-04-19 07:30:00|1421.18|1418.3|1419.39|1416.51|1422.61|1419.73|1419.28|1416.4|0
1650353700000|2022-04-19 07:35:00|1419.28|1416.4|1417.61|1414.73|1419.75|1416.87|1415.71|1412.83|0
1650354000000|2022-04-19 07:40:00|1417.49|1414.61|1417.85|1414.97|1418.44|1415.56|1415.95|1413.07|0
1650354300000|2022-04-19 07:45:00|1417.61|1414.73|1421.53|1418.65|1421.89|1419.01|1417.37|1414.49|0
1650354600000|2022-04-19 07:50:00|1421.65|1418.77|1422.37|1419.49|1422.6|1419.72|1421.42|1418.54|0
1650354900000|2022-04-19 07:55:00|1423.08|1420.2|1426.65|1423.77|1428.31|1425.43|1423.08|1420.2|0
1650355200000|2022-04-19 08:00:00|1426.17|1423.29|1427.6|1424.72|1429.03|1426.15|1426.17|1423.29|0
1650355500000|2022-04-19 08:05:00|1427.84|1424.96|1429.14|1426.26|1432.12|1429.24|1427.36|1424.48|0
1650355800000|2022-04-19 08:10:00|1429.26|1426.38|1427|1424.12|1430.33|1427.45|1426.76|1423.88|0
1650356100000|2022-04-19 08:15:00|1427.23|1424.35|1427.28|1424.4|1428.47|1425.59|1426.8|1423.92|0
1650356400000|2022-04-19 08:20:00|1427.04|1424.16|1429.42|1427.02|1430.37|1427.97|1426.8|1423.92|0
1650356700000|2022-04-19 08:25:00|1429.29|1426.89|1429.29|1426.89|1430.84|1428.44|1428.34|1425.94|0
1650357000000|2022-04-19 08:30:00|1429.65|1427.25|1429.76|1427.36|1431.56|1429.16|1428.46|1426.06|0
1650357300000|2022-04-19 08:35:00|1429.89|1427.49|1430.13|1427.73|1432.27|1429.87|1428.7|1426.3|0
1650357600000|2022-04-19 08:40:00|1429.89|1427.49|1426.08|1423.68|1430.6|1428.2|1425.72|1423.32|0
1650357900000|2022-04-19 08:45:00|1425.6|1423.2|1415.61|1413.21|1426.32|1423.92|1414.42|1412.02|0
1650358200000|2022-04-19 08:50:00|1415.13|1412.73|1413.23|1410.35|1416.8|1414.16|1412.52|1409.64|0
1650358500000|2022-04-19 08:55:00|1412.76|1409.88|1412.06|1409.18|1413.6|1410.72|1410.87|1407.99|0
1650358800000|2022-04-19 09:00:00|1411.7|1408.82|1410.64|1407.76|1412.06|1409.18|1409.21|1406.33|0
1650359100000|2022-04-19 09:05:00|1410.4|1407.52|1410.63|1407.75|1411.35|1408.47|1409.56|1406.68|0
1650359400000|2022-04-19 09:10:00|1410.87|1407.99|1408.61|1405.73|1411.11|1408.23|1407.78|1404.9|0
1650359700000|2022-04-19 09:15:00|1408.49|1405.61|1408.73|1405.85|1409.44|1406.56|1407.31|1404.43|0
1650360000000|2022-04-19 09:20:00|1408.49|1405.61|1405.64|1402.76|1409.92|1407.04|1405.4|1402.52|0
1650360300000|2022-04-19 09:25:00|1405.4|1402.52|1403.85|1400.97|1406.12|1403.24|1403.03|1400.15|0
1650360600000|2022-04-19 09:30:00|1403.26|1400.38|1404.68|1401.8|1405.16|1402.28|1401.84|1398.96|0
1650360900000|2022-04-19 09:35:00|1404.8|1401.92|1403.97|1401.09|1407.06|1404.18|1403.02|1400.14|0
1650361200000|2022-04-19 09:40:00|1404.21|1401.33|1404.68|1401.8|1405.39|1402.51|1402.54|1399.66|0
1650361500000|2022-04-19 09:45:00|1404.56|1401.68|1404.68|1401.8|1405.39|1402.51|1404.44|1401.56|0
1650361800000|2022-04-19 09:50:00|1404.92|1402.04|1401.47|1398.59|1405.15|1402.27|1401.11|1398.23|0
1650362100000|2022-04-19 09:55:00|1401.83|1398.95|1405.98|1403.1|1406.1|1403.22|1401.83|1398.95|0
1650362400000|2022-04-19 10:00:00|1405.86|1402.98|1403.96|1401.56|1407.05|1404.17|1403.73|1400.85|0
1650362700000|2022-04-19 10:05:00|1404.2|1401.8|1403.01|1400.61|1404.2|1401.8|1403.01|1400.61|0
1650363000000|2022-04-19 10:10:00|1403.25|1400.85|1404.67|1402.27|1404.67|1402.27|1401.58|1399.18|0
1650363300000|2022-04-19 10:15:00|1404.43|1402.03|1407.52|1405.12|1408|1405.6|1404.43|1402.03|0
1650363600000|2022-04-19 10:20:00|1407.28|1404.88|1409.66|1407.26|1409.66|1407.26|1407.28|1404.88|0
1650363900000|2022-04-19 10:25:00|1410.37|1407.97|1408.95|1406.55|1410.37|1407.97|1408.95|1406.55|0
1650364200000|2022-04-19 10:30:00|1408.71|1406.31|1407.28|1404.88|1408.95|1406.55|1407.28|1404.88|0
1650364500000|2022-04-19 10:35:00|1407.76|1405.36|1408.47|1406.07|1408.71|1406.31|1407.52|1405.12|0
1650364800000|2022-04-19 10:40:00|1408.23|1405.83|1410.84|1408.44|1411.08|1408.68|1407.04|1404.64|0
1650365100000|2022-04-19 10:45:00|1410.37|1407.97|1407.75|1405.35|1410.37|1407.97|1407.04|1404.64|0
1650365400000|2022-04-19 10:50:00|1407.99|1405.59|1410.37|1407.97|1410.37|1407.97|1407.28|1404.88|0
1650365700000|2022-04-19 10:55:00|1410.13|1407.73|1412.27|1409.87|1412.5|1410.1|1408.7|1406.3|0
1650366000000|2022-04-19 11:00:00|1412.74|1410.34|1414.88|1412.48|1415.6|1413.2|1412.03|1409.63|0
1650366300000|2022-04-19 11:05:00|1415.12|1412.72|1414.41|1412.01|1415.6|1413.2|1413.22|1410.82|0
1650366600000|2022-04-19 11:10:00|1414.28|1411.88|1413.69|1411.29|1414.41|1412.01|1412.98|1410.58|0
1650366900000|2022-04-19 11:15:00|1414.17|1411.77|1414.4|1412|1416.55|1414.15|1413.21|1410.81|0
1650367200000|2022-04-19 11:20:00|1413.93|1411.53|1415.26|1412.86|1415.98|1413.58|1413.21|1410.81|0
1650367500000|2022-04-19 11:25:00|1415.5|1413.1|1413.6|1411.2|1416.8|1414.4|1413.36|1410.96|0
1650367800000|2022-04-19 11:30:00|1413.84|1411.44|1414.07|1411.67|1414.79|1412.39|1413.36|1410.96|0
1650368100000|2022-04-19 11:35:00|1413.95|1411.55|1411.45|1409.05|1414.07|1411.67|1410.38|1407.98|0
1650368400000|2022-04-19 11:40:00|1411.69|1409.29|1412.4|1410|1413.83|1411.43|1411.22|1408.82|0
1650368700000|2022-04-19 11:45:00|1412.64|1410.24|1414.18|1411.78|1414.54|1412.14|1412.64|1410.24|0
1650369000000|2022-04-19 11:50:00|1414.31|1411.91|1417.87|1415.47|1418.59|1416.19|1414.31|1411.91|0
1650369300000|2022-04-19 11:55:00|1418.11|1415.71|1417.63|1415.23|1419.06|1416.66|1416.68|1414.28|0
1650369600000|2022-04-19 12:00:00|1417.87|1415.47|1417.63|1415.23|1417.87|1415.47|1415.73|1413.33|0
1650369900000|2022-04-19 12:05:00|1417.39|1414.99|1420.72|1418.32|1420.72|1418.32|1417.27|1414.87|0
1650370200000|2022-04-19 12:10:00|1420.49|1418.09|1420.25|1417.85|1421.91|1419.51|1420.01|1417.61|0
1650370500000|2022-04-19 12:15:00|1420.49|1418.09|1418.99|1416.59|1421.03|1418.63|1418.51|1416.11|0
1650370800000|2022-04-19 12:20:00|1419.34|1416.94|1417.08|1414.68|1419.94|1417.54|1416.37|1413.97|0
1650371100000|2022-04-19 12:25:00|1416.85|1414.45|1418.03|1415.63|1418.03|1415.63|1415.89|1413.49|0
1650371400000|2022-04-19 12:30:00|1417.8|1415.4|1419.94|1417.54|1420.65|1418.25|1417.56|1415.16|0
1650371700000|2022-04-19 12:35:00|1420.17|1417.77|1417.08|1414.68|1420.65|1418.25|1415.65|1413.25|0
1650372000000|2022-04-19 12:40:00|1416.84|1414.44|1416.37|1413.97|1418.03|1415.63|1415.65|1413.25|0
1650372300000|2022-04-19 12:45:00|1415.65|1413.25|1412.8|1410.4|1416.37|1413.97|1412.8|1410.4|0
1650372600000|2022-04-19 12:50:00|1413.04|1410.64|1413.51|1411.11|1413.99|1411.59|1412.8|1410.4|0
1650372900000|2022-04-19 12:55:00|1413.27|1410.87|1414.22|1411.82|1414.22|1411.82|1412.8|1410.4|0
1650373200000|2022-04-19 13:00:00|1413.98|1411.58|1413.51|1411.11|1416.12|1413.72|1413.03|1410.63|0
1650373500000|2022-04-19 13:05:00|1413.27|1410.87|1410.65|1408.25|1413.27|1410.87|1406.38|1403.98|0
1650373800000|2022-04-19 13:10:00|1410.42|1408.02|1411.36|1408.96|1412.08|1409.68|1409.46|1407.06|0
1650374100000|2022-04-19 13:15:00|1411.6|1409.2|1411.13|1408.73|1412.79|1410.39|1411.13|1408.73|0
1650374400000|2022-04-19 13:20:00|1410.89|1408.49|1414.93|1412.53|1414.93|1412.53|1409.94|1407.54|0
1650374700000|2022-04-19 13:25:00|1415.17|1412.77|1415.28|1412.88|1415.64|1413.24|1410.76|1408.36|0
1650375000000|2022-04-19 13:30:00|1415.4|1413|1423.02|1420.62|1424.68|1422.28|1413.98|1411.58|0
1650375300000|2022-04-19 13:35:00|1423.25|1420.85|1417.3|1414.9|1424.92|1422.52|1417.07|1414.67|0
1650375600000|2022-04-19 13:40:00|1416.11|1413.71|1430.63|1428.23|1433.49|1431.09|1415.4|1413|0
1650375900000|2022-04-19 13:45:00|1432.06|1429.66|1432.49|1430.09|1435.87|1433.47|1428.01|1425.61|0
1650376200000|2022-04-19 13:50:00|1433.68|1431.28|1443.46|1441.06|1444.17|1441.77|1429.87|1427.47|0
1650376500000|2022-04-19 13:55:00|1442.5|1440.1|1449.42|1447.02|1449.42|1447.02|1442.5|1440.1|0
1650376800000|2022-04-19 14:00:00|1449.9|1447.5|1450.61|1448.21|1452.04|1449.64|1447.03|1444.63|0
1650377100000|2022-04-19 14:05:00|1450.37|1447.97|1454.38|1451.98|1454.38|1451.98|1449.66|1447.26|0
1650377400000|2022-04-19 14:10:00|1454.86|1452.46|1457.5|1455.1|1461.31|1458.91|1454.38|1451.98|0
1650377700000|2022-04-19 14:15:00|1457.26|1454.86|1455.79|1453.39|1458.93|1456.53|1452.73|1450.33|0
1650378000000|2022-04-19 14:20:00|1456.03|1453.63|1459.37|1456.97|1459.85|1457.45|1454.6|1452.2|0
1650378300000|2022-04-19 14:25:00|1459.61|1457.21|1461.49|1459.09|1463.78|1461.38|1459.13|1456.73|0
1650378600000|2022-04-19 14:30:00|1462.68|1460.28|1463.16|1460.76|1464.83|1462.43|1461.73|1459.33|0
1650378900000|2022-04-19 14:35:00|1463.28|1460.88|1464.83|1462.43|1465.07|1462.67|1459.82|1457.42|0
1650379200000|2022-04-19 14:40:00|1464.71|1462.31|1467.57|1465.17|1469.13|1466.73|1463.88|1461.48|0
1650379500000|2022-04-19 14:45:00|1467.94|1465.54|1470.8|1468.4|1472.72|1470.32|1467.7|1465.3|0
1650379800000|2022-04-19 14:50:00|1470.57|1468.17|1465.31|1462.91|1471.28|1468.88|1465.31|1462.91|0
1650380100000|2022-04-19 14:55:00|1465.55|1463.15|1466.5|1464.1|1469.37|1466.97|1464.59|1462.19|0
1650380400000|2022-04-19 15:00:00|1466.02|1463.62|1467.22|1464.82|1467.7|1465.3|1462.92|1460.52|0
1650380700000|2022-04-19 15:05:00|1467.7|1465.3|1468.89|1466.49|1471.04|1468.64|1466.74|1464.34|0
1650381000000|2022-04-19 15:10:00|1469.13|1466.73|1468.17|1465.77|1469.85|1467.45|1467.46|1465.06|0
1650381300000|2022-04-19 15:15:00|1468.41|1466.01|1467.93|1465.53|1473.67|1471.27|1467.22|1464.82|0
1650381600000|2022-04-19 15:20:00|1468.17|1465.77|1473.43|1471.03|1473.67|1471.27|1466.5|1464.1|0
1650381900000|2022-04-19 15:25:00|1473.19|1470.79|1472.6|1470.2|1473.19|1470.79|1469.84|1467.44|0
1650382200000|2022-04-19 15:30:00|1472.12|1469.72|1469.25|1466.85|1473.79|1471.39|1468.06|1465.66|0
1650382500000|2022-04-19 15:35:00|1469.49|1467.09|1473.07|1470.67|1473.07|1470.67|1468.77|1466.37|0
1650382800000|2022-04-19 15:40:00|1472.83|1470.43|1473.31|1470.91|1474.27|1471.87|1471.64|1469.24|0
1650383100000|2022-04-19 15:45:00|1473.55|1471.15|1473.07|1470.67|1473.79|1471.39|1471.88|1469.48|0
1650383400000|2022-04-19 15:50:00|1473.31|1470.91|1476.18|1473.78|1477.61|1475.21|1473.31|1470.91|0
1650383700000|2022-04-19 15:55:00|1475.94|1473.54|1472.35|1469.95|1476.18|1473.78|1471.87|1469.47|0
1650384000000|2022-04-19 16:00:00|1472.59|1470.19|1472.11|1469.71|1472.83|1470.43|1469.48|1467.08|0
1650384300000|2022-04-19 16:05:00|1472.35|1469.95|1473.54|1471.14|1473.54|1471.14|1470.92|1468.52|0
1650384600000|2022-04-19 16:10:00|1473.07|1470.67|1471.63|1469.23|1473.54|1471.14|1471.15|1468.75|0
1650384900000|2022-04-19 16:15:00|1471.87|1469.47|1472.35|1469.95|1472.59|1470.19|1470.44|1468.04|0
1650385200000|2022-04-19 16:20:00|1472.11|1469.71|1474.26|1471.86|1474.74|1472.34|1472.11|1469.71|0
1650385500000|2022-04-19 16:25:00|1474.02|1471.62|1470.91|1468.51|1475.21|1472.81|1470.19|1467.79|0
1650385800000|2022-04-19 16:30:00|1471.15|1468.75|1471.63|1469.23|1472.11|1469.71|1469.72|1467.32|0
1650386100000|2022-04-19 16:35:00|1471.87|1469.47|1466.61|1464.21|1472.58|1470.18|1466.37|1463.97|0
1650386400000|2022-04-19 16:40:00|1466.85|1464.45|1468.52|1466.12|1469.47|1467.07|1466.37|1463.97|0
1650386700000|2022-04-19 16:45:00|1468.04|1465.64|1468.99|1466.59|1469.47|1467.07|1467.08|1464.68|0
1650387000000|2022-04-19 16:50:00|1468.76|1466.36|1470.9|1468.5|1472.1|1469.7|1468.52|1466.12|0
1650387300000|2022-04-19 16:55:00|1470.67|1468.27|1468.99|1466.59|1471.62|1469.22|1468.75|1466.35|0
1650387600000|2022-04-19 17:00:00|1469.71|1467.31|1470.19|1467.79|1471.62|1469.22|1468.51|1466.11|0
1650387900000|2022-04-19 17:05:00|1469.95|1467.55|1468.03|1465.63|1471.38|1468.98|1468.03|1465.63|0
1650388200000|2022-04-19 17:10:00|1468.27|1465.87|1468.99|1466.59|1468.99|1466.59|1467.08|1464.68|0
1650388500000|2022-04-19 17:15:00|1468.75|1466.35|1469.7|1467.3|1470.66|1468.26|1468.27|1465.87|0
1650388800000|2022-04-19 17:20:00|1469.47|1467.07|1468.51|1466.11|1471.62|1469.22|1468.51|1466.11|0
1650389100000|2022-04-19 17:25:00|1468.75|1466.35|1462.54|1460.14|1468.75|1466.35|1462.06|1459.66|0
1650389400000|2022-04-19 17:30:00|1462.3|1459.9|1466.59|1464.19|1467.79|1465.39|1462.3|1459.9|0
1650389700000|2022-04-19 17:35:00|1467.07|1464.67|1467.07|1464.67|1467.31|1464.91|1466.12|1463.72|0
1650390000000|2022-04-19 17:40:00|1467.19|1464.79|1464.68|1462.28|1467.31|1464.91|1464.68|1462.28|0
1650390300000|2022-04-19 17:45:00|1464.92|1462.52|1469.22|1466.82|1469.22|1466.82|1463.25|1460.85|0
1650390600000|2022-04-19 17:50:00|1468.74|1466.34|1472.09|1469.69|1473.52|1471.12|1468.74|1466.34|0
1650390900000|2022-04-19 17:55:00|1472.32|1469.92|1470.89|1468.49|1473.52|1471.12|1470.65|1468.25|0
1650391200000|2022-04-19 18:00:00|1470.65|1468.25|1469.69|1467.29|1471.37|1468.97|1468.74|1466.34|0
1650391500000|2022-04-19 18:05:00|1469.45|1467.05|1466.99|1464.59|1471.37|1468.97|1466.27|1463.87|0
1650391800000|2022-04-19 18:10:00|1467.47|1465.07|1463.64|1461.24|1467.47|1465.07|1459.81|1457.41|0
1650392100000|2022-04-19 18:15:00|1463.4|1461|1460.53|1458.13|1463.4|1461|1460.53|1458.13|0
1650392400000|2022-04-19 18:20:00|1460.77|1458.37|1464.35|1461.95|1464.59|1462.19|1459.81|1457.41|0
1650392700000|2022-04-19 18:25:00|1464.11|1461.71|1464.35|1461.95|1464.71|1462.31|1460.29|1457.89|0
1650393000000|2022-04-19 18:30:00|1464.11|1461.71|1463.16|1460.76|1466.74|1464.34|1462.44|1460.04|0
1650393300000|2022-04-19 18:35:00|1463.39|1460.99|1468.42|1466.02|1468.89|1466.49|1462.68|1460.28|0
1650393600000|2022-04-19 18:40:00|1468.18|1465.78|1469.37|1466.97|1470.33|1467.93|1467.22|1464.82|0
1650393900000|2022-04-19 18:45:00|1469.61|1467.21|1469.37|1466.97|1469.96|1467.56|1467.94|1465.54|0
1650394200000|2022-04-19 18:50:00|1469.61|1467.21|1469.37|1466.97|1472.72|1470.32|1468.41|1466.01|0
1650394500000|2022-04-19 18:55:00|1469.24|1466.84|1472.48|1470.08|1472.48|1470.08|1469.13|1466.73|0
1650394800000|2022-04-19 19:00:00|1472|1469.6|1471.28|1468.88|1473.67|1471.27|1470.8|1468.4|0
1650395100000|2022-04-19 19:05:00|1471.52|1469.12|1475.59|1473.19|1475.83|1473.43|1469.84|1467.44|0
1650395400000|2022-04-19 19:10:00|1475.35|1472.95|1483.25|1480.85|1483.25|1480.85|1474.15|1471.75|0
1650395700000|2022-04-19 19:15:00|1483.01|1480.61|1484.68|1482.28|1486.12|1483.72|1483.01|1480.61|0
1650396000000|2022-04-19 19:20:00|1484.92|1482.52|1486.36|1483.96|1486.84|1484.44|1483.25|1480.85|0
1650396300000|2022-04-19 19:25:00|1486.6|1484.2|1484.68|1482.28|1487.08|1484.68|1484.2|1481.8|0
1650396600000|2022-04-19 19:30:00|1484.44|1482.04|1486.6|1484.2|1488.99|1486.59|1484.44|1482.04|0
1650396900000|2022-04-19 19:35:00|1486.36|1483.96|1488.3|1485.9|1490.22|1487.82|1485.4|1483|0
1650397200000|2022-04-19 19:40:00|1487.83|1485.43|1483.03|1480.63|1487.83|1485.43|1481.84|1479.44|0
1650397500000|2022-04-19 19:45:00|1482.79|1480.39|1481.83|1479.43|1483.51|1481.11|1478.72|1476.32|0
1650397800000|2022-04-19 19:50:00|1485.67|1483.27|1483.51|1481.11|1491.42|1489.02|1483.51|1481.11|0
1650398100000|2022-04-19 19:55:00|1483.03|1480.63|1483.27|1480.87|1485.9|1483.5|1476.33|1473.93|0
1650398400000|2022-04-19 20:00:00|1483.51|1481.11|1465.32|1462.92|1483.51|1481.11|1465.08|1462.68|0
1650398700000|2022-04-19 20:05:00|1465.8|1463.4|1465.86|1463.46|1468.67|1466.27|1465.56|1463.16|0
1650399000000|2022-04-19 20:10:00|1465.97|1463.57|1460.36|1457.96|1466.34|1463.94|1459.4|1457|0
1650399300000|2022-04-19 20:15:00|1459.99|1457.59|1466.53|1463.73|1467.01|1464.21|1459.99|1457.59|0
1650399600000|2022-04-19 20:20:00|1466.29|1463.49|1468.45|1465.65|1468.93|1466.13|1466.29|1463.49|0
1650399900000|2022-04-19 20:25:00|1468.21|1465.41|1466.29|1463.49|1468.21|1465.41|1466.29|1463.49|0
1650400200000|2022-04-19 20:30:00|1466.53|1463.73|1466.53|1463.73|1467.49|1464.69|1466.05|1463.25|0
1650400500000|2022-04-19 20:35:00|1466.77|1463.97|1467.01|1464.21|1467.49|1464.69|1466.29|1463.49|0
1650400800000|2022-04-19 20:40:00|1467.25|1464.45|1466.29|1463.49|1468.2|1465.4|1466.29|1463.49|0
1650401100000|2022-04-19 20:45:00|1466.77|1463.97|1466.29|1463.49|1467.01|1464.21|1466.05|1463.25|0
1650401400000|2022-04-19 20:50:00|1466.53|1463.73|1466.77|1463.97|1466.77|1463.97|1466.05|1463.25|0
1650401700000|2022-04-19 20:55:00|1467|1464.2|1466.62|1463.82|1467.24|1464.44|1466.05|1463.25|0
1650402000000|2022-04-19 21:00:00|1466.64|1463.84|1466.19|1463.39|1466.82|1464.02|1466.12|1463.32|0
1650402300000|2022-04-19 21:05:00|1466.15|1463.35|1466.29|1463.49|1466.29|1463.49|1465.94|1463.14|0
1650402600000|2022-04-19 21:10:00|1466.33|1463.53|1466.04|1463.24|1466.36|1463.56|1465.94|1463.14|0
1650402900000|2022-04-19 21:15:00|1466.08|1463.28|1465.31|1462.51|1466.4|1463.6|1465.31|1462.51|0
1650403200000|2022-04-19 21:20:00|1465.28|1462.48|1465.55|1462.75|1465.7|1462.9|1465.24|1462.44|0
1650403500000|2022-04-19 21:25:00|1465.62|1462.82|1465.24|1462.44|1465.62|1462.82|1464.86|1462.06|0
1650403800000|2022-04-19 21:30:00|1465.31|1462.51|1464.89|1462.09|1465.34|1462.54|1464.37|1461.57|0
1650404100000|2022-04-19 21:35:00|1465.06|1462.26|1465.42|1462.62|1465.42|1462.62|1464.86|1462.06|0
1650404400000|2022-04-19 21:40:00|1465.23|1462.43|1464.93|1462.13|1465.31|1462.51|1464.58|1461.78|0
1650404700000|2022-04-19 21:45:00|1465.16|1462.36|1465.27|1462.47|1465.31|1462.51|1465.16|1462.36|0
1650405000000|2022-04-19 21:50:00|1465.31|1462.51|1465.06|1462.26|1465.31|1462.51|1464.92|1462.12|0
1650405300000|2022-04-19 21:55:00|1464.86|1462.06|1464.88|1462.08|1465.58|1462.78|1464.86|1462.06|0
1650405600000|2022-04-19 22:00:00|1465.19|1462.39|1464.84|1462.04|1466.27|1463.47|1463.99|1461.19|0
1650405900000|2022-04-19 22:05:00|1465.07|1462.27|1467.94|1465.14|1467.94|1465.14|1464.6|1461.8|0
1650406200000|2022-04-19 22:10:00|1467.7|1464.9|1468.42|1465.62|1468.66|1465.86|1467.23|1464.43|0
1650406500000|2022-04-19 22:15:00|1468.54|1465.74|1469.86|1467.06|1470.21|1467.41|1468.42|1465.62|0
1650406800000|2022-04-19 22:20:00|1470.09|1467.29|1469.38|1466.58|1470.09|1467.29|1468.42|1465.62|0
1650407100000|2022-04-19 22:25:00|1469.62|1466.82|1469.61|1466.81|1470.09|1467.29|1468.42|1465.62|0
1650407400000|2022-04-19 22:30:00|1469.85|1467.05|1471.53|1468.73|1471.53|1468.73|1469.61|1466.81|0
1650407700000|2022-04-19 22:35:00|1471.29|1468.49|1472.72|1469.92|1473.44|1470.64|1471.29|1468.49|0
1650408000000|2022-04-19 22:40:00|1472.6|1469.8|1471.76|1468.96|1472.6|1469.8|1471.29|1468.49|0
1650408300000|2022-04-19 22:45:00|1471.53|1468.73|1471.05|1468.25|1472|1469.2|1471.05|1468.25|0
1650408600000|2022-04-19 22:50:00|1470.81|1468.01|1470.57|1467.77|1471.16|1468.36|1470.09|1467.29|0
1650408900000|2022-04-19 22:55:00|1470.68|1467.88|1470.09|1467.29|1471.16|1468.36|1469.61|1466.81|0
1650409200000|2022-04-19 23:00:00|1470.32|1467.52|1468.17|1465.37|1470.56|1467.76|1467.21|1464.41|0
1650409500000|2022-04-19 23:05:00|1468.41|1465.61|1467.69|1464.89|1468.41|1465.61|1467.21|1464.41|0
1650409800000|2022-04-19 23:10:00|1467.81|1465.01|1467.69|1464.89|1468.17|1465.37|1466.97|1464.17|0
1650410100000|2022-04-19 23:15:00|1467.45|1464.65|1467.93|1465.13|1468.04|1465.24|1467.21|1464.41|0
1650410400000|2022-04-19 23:20:00|1468.04|1465.24|1468.17|1465.37|1469.12|1466.32|1467.93|1465.13|0
1650410700000|2022-04-19 23:25:00|1468.28|1465.48|1466.01|1463.21|1468.4|1465.6|1465.77|1462.97|0
1650411000000|2022-04-19 23:30:00|1466.25|1463.45|1465.29|1462.49|1466.73|1463.93|1465.29|1462.49|0
1650411300000|2022-04-19 23:35:00|1465.41|1462.61|1466.97|1464.17|1467.08|1464.28|1464.57|1461.77|0
1650411600000|2022-04-19 23:40:00|1467.21|1464.41|1469.12|1466.32|1469.12|1466.32|1467.21|1464.41|0
1650411900000|2022-04-19 23:45:00|1469.36|1466.56|1467.92|1465.12|1469.84|1467.04|1467.68|1464.88|0
1650412200000|2022-04-19 23:50:00|1467.68|1464.88|1468.88|1466.08|1469.59|1466.79|1467.68|1464.88|0
1650412500000|2022-04-19 23:55:00|1468.99|1466.19|1468.88|1466.08|1469.59|1466.79|1467.92|1465.12|0
1650412800000|2022-04-20 00:00:00|1468.64|1465.84|1466.24|1463.44|1469.59|1466.79|1465.29|1462.49|0
1650413100000|2022-04-20 00:05:00|1466|1463.2|1465.52|1462.72|1466.72|1463.92|1464.81|1462.01|0
1650413400000|2022-04-20 00:10:00|1465.64|1462.84|1466.72|1463.92|1467.2|1464.4|1465.28|1462.48|0
1650413700000|2022-04-20 00:15:00|1466.48|1463.68|1465.52|1462.72|1468.39|1465.59|1465.52|1462.72|0
1650414000000|2022-04-20 00:20:00|1465.76|1462.96|1467.19|1464.39|1467.19|1464.39|1465.28|1462.48|0
1650414300000|2022-04-20 00:25:00|1466.96|1464.16|1467.55|1464.75|1468.63|1465.83|1466.83|1464.03|0
1650414600000|2022-04-20 00:30:00|1467.67|1464.87|1467.55|1464.75|1468.87|1466.07|1467.19|1464.39|0
1650414900000|2022-04-20 00:35:00|1467.67|1464.87|1469.46|1466.66|1469.46|1466.66|1467.55|1464.75|0
1650415200000|2022-04-20 00:40:00|1469.34|1466.54|1468.63|1465.83|1469.46|1466.66|1468.63|1465.83|0
1650415500000|2022-04-20 00:45:00|1468.74|1465.94|1467.91|1465.11|1469.1|1466.3|1467.67|1464.87|0
1650415800000|2022-04-20 00:50:00|1467.78|1464.98|1468.38|1465.58|1468.86|1466.06|1467.19|1464.39|0
1650416100000|2022-04-20 00:55:00|1468.62|1465.82|1469.1|1466.3|1469.34|1466.54|1468.38|1465.58|0
1650416400000|2022-04-20 01:00:00|1469.34|1466.54|1469.1|1466.3|1471.49|1468.69|1468.74|1465.94|0
1650416700000|2022-04-20 01:05:00|1469.34|1466.54|1468.62|1465.82|1469.45|1466.65|1467.9|1465.1|0
1650417000000|2022-04-20 01:10:00|1468.97|1466.17|1467.78|1464.98|1469.1|1466.3|1467.66|1464.86|0
1650417300000|2022-04-20 01:15:00|1467.66|1464.86|1460.49|1457.69|1467.66|1464.86|1460.25|1457.45|0
1650417600000|2022-04-20 01:20:00|1460.25|1457.45|1461.92|1459.12|1462.4|1459.6|1459.64|1456.84|0
1650417900000|2022-04-20 01:25:00|1461.68|1458.88|1461.44|1458.64|1462.16|1459.36|1459.29|1456.49|0
1650418200000|2022-04-20 01:30:00|1461.2|1458.4|1459.29|1456.49|1463.11|1460.31|1459.29|1456.49|0
1650418500000|2022-04-20 01:35:00|1459.53|1456.73|1461.79|1458.99|1463.11|1460.31|1459.53|1456.73|0
1650418800000|2022-04-20 01:40:00|1461.68|1458.88|1461.44|1458.64|1462.63|1459.83|1461.44|1458.64|0
1650419100000|2022-04-20 01:45:00|1461.55|1458.75|1461.67|1458.87|1462.39|1459.59|1460.72|1457.92|0
1650419400000|2022-04-20 01:50:00|1461.55|1458.75|1461.91|1459.11|1462.39|1459.59|1461.43|1458.63|0
1650419700000|2022-04-20 01:55:00|1462.15|1459.35|1461.91|1459.11|1463.11|1460.31|1461.67|1458.87|0
1650420000000|2022-04-20 02:00:00|1462.15|1459.35|1462.39|1459.59|1463.34|1460.54|1460.47|1457.67|0
1650420300000|2022-04-20 02:05:00|1462.87|1460.07|1465.73|1462.93|1467.17|1464.37|1462.15|1459.35|0
1650420600000|2022-04-20 02:10:00|1465.5|1462.7|1465.26|1462.46|1466.93|1464.13|1464.3|1461.5|0
1650420900000|2022-04-20 02:15:00|1465.02|1462.22|1464.65|1461.85|1465.97|1463.17|1464.06|1461.26|0
1650421200000|2022-04-20 02:20:00|1464.78|1461.98|1464.06|1461.26|1464.78|1461.98|1463.1|1460.3|0
1650421500000|2022-04-20 02:25:00|1463.82|1461.02|1465.97|1463.17|1466.93|1464.13|1463.58|1460.78|0
1650421800000|2022-04-20 02:30:00|1466.21|1463.41|1465.25|1462.45|1466.45|1463.65|1464.05|1461.25|0
1650422100000|2022-04-20 02:35:00|1465.01|1462.21|1465.01|1462.21|1465.25|1462.45|1464.17|1461.37|0
1650422400000|2022-04-20 02:40:00|1465.25|1462.45|1464.29|1461.49|1465.25|1462.45|1464.05|1461.25|0
1650422700000|2022-04-20 02:45:00|1464.05|1461.25|1464.88|1462.08|1465.73|1462.93|1463.57|1460.77|0
1650423000000|2022-04-20 02:50:00|1465.01|1462.21|1464.77|1461.97|1465.01|1462.21|1464.05|1461.25|0
1650423300000|2022-04-20 02:55:00|1465.01|1462.21|1466.68|1463.88|1466.92|1464.12|1465.01|1462.21|0
1650423600000|2022-04-20 03:00:00|1466.92|1464.12|1467.4|1464.6|1468.83|1466.03|1466.92|1464.12|0
1650423900000|2022-04-20 03:05:00|1467.51|1464.71|1467.63|1464.83|1468.11|1465.31|1467.16|1464.36|0
1650424200000|2022-04-20 03:10:00|1467.87|1465.07|1466.44|1463.64|1468.11|1465.31|1465|1462.2|0
1650424500000|2022-04-20 03:15:00|1466.55|1463.75|1465.96|1463.16|1466.92|1464.12|1464.04|1461.24|0
1650424800000|2022-04-20 03:20:00|1466.2|1463.4|1466.44|1463.64|1467.39|1464.59|1465.72|1462.92|0
1650425100000|2022-04-20 03:25:00|1466.67|1463.87|1467.39|1464.59|1468.11|1465.31|1466.43|1463.63|0
1650425400000|2022-04-20 03:30:00|1467.63|1464.83|1465.24|1462.44|1467.63|1464.83|1465|1462.2|0
1650425700000|2022-04-20 03:35:00|1465.48|1462.68|1466.91|1464.11|1466.91|1464.11|1465.48|1462.68|0
1650426000000|2022-04-20 03:40:00|1466.67|1463.87|1466.19|1463.39|1466.91|1464.11|1465.95|1463.15|0
1650426300000|2022-04-20 03:45:00|1465.71|1462.91|1467.15|1464.35|1467.15|1464.35|1465.59|1462.79|0
1650426600000|2022-04-20 03:50:00|1467.39|1464.59|1470.26|1467.46|1470.74|1467.94|1467.15|1464.35|0
1650426900000|2022-04-20 03:55:00|1470.02|1467.22|1470.73|1467.93|1470.73|1467.93|1469.54|1466.74|0
1650427200000|2022-04-20 04:00:00|1470.97|1468.17|1469.17|1466.37|1471.21|1468.41|1469.06|1466.26|0
1650427500000|2022-04-20 04:05:00|1469.06|1466.26|1469.3|1466.5|1469.78|1466.98|1469.06|1466.26|0
1650427800000|2022-04-20 04:10:00|1469.54|1466.74|1468.58|1465.78|1469.54|1466.74|1467.38|1464.58|0
1650428100000|2022-04-20 04:15:00|1468.82|1466.02|1468.34|1465.54|1469.06|1466.26|1468.34|1465.54|0
1650428400000|2022-04-20 04:20:00|1468.58|1465.78|1468.81|1466.01|1468.81|1466.01|1467.62|1464.82|0
1650428700000|2022-04-20 04:25:00|1468.57|1465.77|1469.29|1466.49|1469.77|1466.97|1468.34|1465.54|0
1650429000000|2022-04-20 04:30:00|1469.05|1466.25|1469.64|1466.84|1469.77|1466.97|1468.81|1466.01|0
1650429300000|2022-04-20 04:35:00|1469.77|1466.97|1469.53|1466.73|1470.25|1467.45|1469.29|1466.49|0
1650429600000|2022-04-20 04:40:00|1469.77|1466.97|1470.01|1467.21|1470.01|1467.21|1469.53|1466.73|0
1650429900000|2022-04-20 04:45:00|1470.24|1467.44|1469.53|1466.73|1470.24|1467.44|1469.05|1466.25|0
1650430200000|2022-04-20 04:50:00|1469.29|1466.49|1468.57|1465.77|1469.53|1466.73|1467.85|1465.05|0
1650430500000|2022-04-20 04:55:00|1468.33|1465.53|1468.57|1465.77|1468.81|1466.01|1467.96|1465.16|0
1650430800000|2022-04-20 05:00:00|1468.33|1465.53|1465.22|1462.42|1470|1467.2|1464.74|1461.94|0
1650431100000|2022-04-20 05:05:00|1465.69|1462.89|1466.17|1463.37|1467.01|1464.21|1465.22|1462.42|0
1650431400000|2022-04-20 05:10:00|1465.93|1463.13|1466.17|1463.37|1466.65|1463.85|1464.97|1462.17|0
1650431700000|2022-04-20 05:15:00|1466.29|1463.49|1464.73|1461.93|1466.89|1464.09|1464.73|1461.93|0
1650432000000|2022-04-20 05:20:00|1464.85|1462.05|1464.01|1461.21|1465.21|1462.41|1463.06|1460.26|0
1650432300000|2022-04-20 05:25:00|1464.25|1461.45|1464.25|1461.45|1464.73|1461.93|1463.06|1460.26|0
1650432600000|2022-04-20 05:30:00|1464.37|1461.57|1464.73|1461.93|1466.41|1463.61|1464.37|1461.57|0
1650432900000|2022-04-20 05:35:00|1464.49|1461.69|1465.45|1462.65|1465.69|1462.89|1463.77|1460.97|0
1650433200000|2022-04-20 05:40:00|1465.56|1462.76|1468.32|1465.52|1468.56|1465.76|1465.56|1462.76|0
1650433500000|2022-04-20 05:45:00|1468.56|1465.76|1467.12|1464.32|1468.56|1465.76|1466.4|1463.6|0
1650433800000|2022-04-20 05:50:00|1467.36|1464.56|1466.4|1463.6|1467.84|1465.04|1466.4|1463.6|0
1650434100000|2022-04-20 05:55:00|1467.12|1464.32|1468.55|1465.75|1468.79|1465.99|1466.64|1463.84|0
1650434400000|2022-04-20 06:00:00|1468.31|1465.51|1467.12|1464.32|1469.51|1466.71|1467.12|1464.32|0
1650434700000|2022-04-20 06:05:00|1467.35|1464.55|1464.72|1461.92|1467.83|1465.03|1464.48|1461.68|0
1650435000000|2022-04-20 06:10:00|1464.48|1461.68|1465.85|1463.05|1466.57|1463.77|1464.27|1461.47|0
1650435300000|2022-04-20 06:15:00|1465.62|1462.82|1464.42|1461.62|1465.97|1463.17|1463.7|1460.9|0
1650435600000|2022-04-20 06:20:00|1464.66|1461.86|1465.14|1462.34|1466.09|1463.29|1463.7|1460.9|0
1650435900000|2022-04-20 06:25:00|1464.9|1462.1|1461.31|1458.51|1465.61|1462.81|1461.31|1458.51|0
1650436200000|2022-04-20 06:30:00|1461.55|1458.75|1463.46|1460.66|1463.7|1460.9|1461.31|1458.51|0
1650436500000|2022-04-20 06:35:00|1463.34|1460.54|1465.25|1462.45|1465.37|1462.57|1462.98|1460.18|0
1650436800000|2022-04-20 06:40:00|1465.37|1462.57|1465.37|1462.57|1465.37|1462.57|1463.94|1461.14|0
1650437100000|2022-04-20 06:45:00|1465.85|1463.05|1465.85|1463.05|1467.04|1464.24|1465.25|1462.45|0
1650437400000|2022-04-20 06:50:00|1466.09|1463.29|1465.85|1463.05|1466.92|1464.12|1464.17|1461.37|0
1650437700000|2022-04-20 06:55:00|1466.08|1463.28|1465.37|1462.57|1466.08|1463.28|1464.41|1461.61|0
1650438000000|2022-04-20 07:00:00|1465.72|1462.92|1463.97|1460.61|1466.32|1463.52|1460.35|1457.55|0
1650438300000|2022-04-20 07:05:00|1464.09|1461.21|1470.42|1467.54|1471.38|1468.5|1463.97|1461.09|0
1650438600000|2022-04-20 07:10:00|1470.9|1468.02|1470.9|1468.02|1473.29|1470.41|1469.82|1466.94|0
1650438900000|2022-04-20 07:15:00|1471.38|1468.5|1473.03|1470.15|1473.51|1470.63|1470.64|1467.76|0
1650439200000|2022-04-20 07:20:00|1472.79|1469.91|1471.12|1468.24|1473.15|1470.27|1468.73|1465.85|0
1650439500000|2022-04-20 07:25:00|1470.64|1467.76|1470.27|1467.39|1471.83|1468.95|1469.44|1466.56|0
1650439800000|2022-04-20 07:30:00|1470.4|1467.52|1472.31|1469.43|1473.27|1470.39|1470.4|1467.52|0
1650440100000|2022-04-20 07:35:00|1472.55|1469.67|1471.47|1468.59|1473.51|1470.63|1470.4|1467.52|0
1650440400000|2022-04-20 07:40:00|1471.35|1468.47|1469.55|1466.67|1472.31|1469.43|1469.44|1466.56|0
1650440700000|2022-04-20 07:45:00|1469.68|1466.8|1468.72|1465.84|1470.51|1467.63|1468.72|1465.84|0
1650441000000|2022-04-20 07:50:00|1468.83|1465.95|1467.4|1464.52|1470.63|1467.75|1467.28|1464.4|0
1650441300000|2022-04-20 07:55:00|1467.52|1464.64|1467.52|1464.64|1468.24|1465.36|1466.09|1463.21|0
1650441600000|2022-04-20 08:00:00|1467.4|1464.52|1462.74|1460.34|1467.76|1464.88|1462.5|1460.1|0
1650441900000|2022-04-20 08:05:00|1462.98|1460.58|1462.26|1459.86|1464.17|1461.77|1461.78|1459.38|0
1650442200000|2022-04-20 08:10:00|1462.5|1460.1|1464.52|1462.12|1464.52|1462.12|1461.54|1459.14|0
1650442500000|2022-04-20 08:15:00|1464.41|1462.01|1465.13|1462.73|1466.56|1464.16|1463.69|1461.29|0
1650442800000|2022-04-20 08:20:00|1464.89|1462.49|1467.28|1464.88|1467.28|1464.88|1464.41|1462.01|0
1650443100000|2022-04-20 08:25:00|1467.15|1464.75|1467.27|1464.87|1468.23|1465.83|1466.32|1463.92|0
1650443400000|2022-04-20 08:30:00|1467.04|1464.64|1468.11|1465.71|1468.11|1465.71|1465.95|1463.55|0
1650443700000|2022-04-20 08:35:00|1468.23|1465.83|1468.94|1466.54|1470.86|1468.46|1468.23|1465.83|0
1650444000000|2022-04-20 08:40:00|1469.66|1467.26|1470.14|1467.74|1470.62|1468.22|1468.47|1466.07|0
1650444300000|2022-04-20 08:45:00|1469.9|1467.5|1468.22|1465.82|1469.9|1467.5|1467.99|1465.59|0
1650444600000|2022-04-20 08:50:00|1467.99|1465.59|1468.94|1466.54|1469.66|1467.26|1467.98|1465.58|0
1650444900000|2022-04-20 08:55:00|1468.7|1466.3|1471.93|1469.53|1472.77|1470.37|1468.22|1465.82|0
1650445200000|2022-04-20 09:00:00|1471.81|1469.41|1472.77|1470.37|1474.2|1471.8|1471.81|1469.41|0
1650445500000|2022-04-20 09:05:00|1473.01|1470.61|1474.2|1471.8|1474.2|1471.8|1472.05|1469.65|0
1650445800000|2022-04-20 09:10:00|1473.96|1471.56|1472.05|1469.65|1474.44|1472.04|1472.05|1469.65|0
1650446100000|2022-04-20 09:15:00|1472.29|1469.89|1477.55|1475.15|1477.79|1475.39|1471.57|1469.17|0
1650446400000|2022-04-20 09:20:00|1477.79|1475.39|1480.4|1478|1480.9|1478.5|1477.79|1475.39|0
1650446700000|2022-04-20 09:25:00|1480.16|1477.76|1479.92|1477.52|1482.07|1479.67|1479.92|1477.52|0
1650447000000|2022-04-20 09:30:00|1480.03|1477.63|1480.87|1478.47|1480.87|1478.47|1479.2|1476.8|0
1650447300000|2022-04-20 09:35:00|1480.99|1478.59|1480.99|1478.59|1482.79|1480.39|1480.63|1478.23|0
1650447600000|2022-04-20 09:40:00|1481.11|1478.71|1483.51|1481.11|1483.74|1481.34|1480.87|1478.47|0
1650447900000|2022-04-20 09:45:00|1483.27|1480.87|1482.31|1479.91|1484.7|1482.3|1482.31|1479.91|0
1650448200000|2022-04-20 09:50:00|1482.55|1480.15|1484.7|1482.3|1485.42|1483.02|1482.31|1479.91|0
1650448500000|2022-04-20 09:55:00|1484.46|1482.06|1484.46|1482.06|1485.18|1482.78|1483.26|1480.86|0
1650448800000|2022-04-20 10:00:00|1484.22|1481.82|1482.3|1479.9|1484.94|1482.54|1481.34|1478.94|0
1650449100000|2022-04-20 10:05:00|1482.06|1479.66|1483.74|1481.34|1483.74|1481.34|1481.1|1478.7|0
1650449400000|2022-04-20 10:10:00|1483.61|1481.21|1485.41|1483.01|1485.41|1483.01|1483.5|1481.1|0
1650449700000|2022-04-20 10:15:00|1485.29|1482.89|1485.89|1483.49|1487.09|1484.69|1485.29|1482.89|0
1650450000000|2022-04-20 10:20:00|1486.13|1483.73|1485.41|1483.01|1486.13|1483.73|1484.69|1482.29|0
1650450300000|2022-04-20 10:25:00|1485.65|1483.25|1486.96|1484.56|1487.08|1484.68|1485.65|1483.25|0
1650450600000|2022-04-20 10:30:00|1486.84|1484.44|1489.72|1487.32|1489.72|1487.32|1486.6|1484.2|0
1650450900000|2022-04-20 10:35:00|1489.48|1487.08|1488.76|1486.36|1489.48|1487.08|1487.8|1485.4|0
1650451200000|2022-04-20 10:40:00|1488.04|1485.64|1488.52|1486.12|1488.52|1486.12|1487.32|1484.92|0
1650451500000|2022-04-20 10:45:00|1488.63|1486.23|1487.43|1485.03|1489.71|1487.31|1487.32|1484.92|0
1650451800000|2022-04-20 10:50:00|1487.32|1484.92|1488.99|1486.59|1488.99|1486.59|1485.64|1483.24|0
1650452100000|2022-04-20 10:55:00|1488.27|1485.87|1487.67|1485.27|1488.75|1486.35|1487.43|1485.03|0
1650452400000|2022-04-20 11:00:00|1488.03|1485.63|1486.84|1484.44|1488.03|1485.63|1485.16|1482.76|0
1650452700000|2022-04-20 11:05:00|1486.6|1484.2|1486.83|1484.43|1487.07|1484.67|1485.64|1483.24|0
1650453000000|2022-04-20 11:10:00|1486.71|1484.31|1484.92|1482.52|1486.83|1484.43|1484.92|1482.52|0
1650453300000|2022-04-20 11:15:00|1485.16|1482.76|1484.68|1482.28|1485.64|1483.24|1484.2|1481.8|0
1650453600000|2022-04-20 11:20:00|1484.44|1482.04|1485.16|1482.76|1485.16|1482.76|1483.96|1481.56|0
1650453900000|2022-04-20 11:25:00|1485.39|1482.99|1486.11|1483.71|1486.59|1484.19|1485.39|1482.99|0
1650454200000|2022-04-20 11:30:00|1485.87|1483.47|1485.15|1482.75|1486.59|1484.19|1485.15|1482.75|0
1650454500000|2022-04-20 11:35:00|1485.39|1482.99|1487.07|1484.67|1487.07|1484.67|1484.91|1482.51|0
1650454800000|2022-04-20 11:40:00|1486.83|1484.43|1486.59|1484.19|1487.31|1484.91|1486.11|1483.71|0
1650455100000|2022-04-20 11:45:00|1486.83|1484.43|1490.18|1487.78|1490.42|1488.02|1486.7|1484.3|0
1650455400000|2022-04-20 11:50:00|1489.94|1487.54|1494.73|1492.33|1497.6|1495.2|1489.94|1487.54|0
1650455700000|2022-04-20 11:55:00|1495.69|1493.29|1502.2|1499.8|1502.2|1499.8|1494.73|1492.33|0
1650456000000|2022-04-20 12:00:00|1501.96|1499.56|1501.24|1498.84|1502.68|1500.28|1500.28|1497.88|0
1650456300000|2022-04-20 12:05:00|1501.48|1499.08|1501.48|1499.08|1501.72|1499.32|1499.8|1497.4|0
1650456600000|2022-04-20 12:10:00|1501.36|1498.96|1499.8|1497.4|1501.72|1499.32|1499.56|1497.16|0
1650456900000|2022-04-20 12:15:00|1499.56|1497.16|1498.12|1495.72|1499.8|1497.4|1497.88|1495.48|0
1650457200000|2022-04-20 12:20:00|1497.88|1495.48|1498.6|1496.2|1499.56|1497.16|1497.88|1495.48|0
1650457500000|2022-04-20 12:25:00|1498.48|1496.08|1502.42|1500.02|1503.14|1500.74|1497.88|1495.48|0
1650457800000|2022-04-20 12:30:00|1502.18|1499.78|1501.7|1499.3|1502.66|1500.26|1500.26|1497.86|0
1650458100000|2022-04-20 12:35:00|1501.82|1499.42|1501.46|1499.06|1502.66|1500.26|1500.98|1498.58|0
1650458400000|2022-04-20 12:40:00|1501.7|1499.3|1500.98|1498.58|1503.14|1500.74|1500.5|1498.1|0
1650458700000|2022-04-20 12:45:00|1501.34|1498.94|1500.26|1497.86|1501.46|1499.06|1499.06|1496.66|0
1650459000000|2022-04-20 12:50:00|1499.54|1497.14|1502.9|1500.5|1502.9|1500.5|1499.54|1497.14|0
1650459300000|2022-04-20 12:55:00|1502.66|1500.26|1504.1|1501.7|1504.34|1501.94|1501.94|1499.54|0
1650459600000|2022-04-20 13:00:00|1504.34|1501.94|1500.74|1498.34|1504.34|1501.94|1500.61|1498.21|0
1650459900000|2022-04-20 13:05:00|1500.98|1498.58|1499.3|1496.9|1501.46|1499.06|1499.06|1496.66|0
1650460200000|2022-04-20 13:10:00|1499.06|1496.66|1498.58|1496.18|1499.78|1497.38|1498.1|1495.7|0
1650460500000|2022-04-20 13:15:00|1498.34|1495.94|1499.29|1496.89|1499.3|1496.9|1498.1|1495.7|0
1650460800000|2022-04-20 13:20:00|1499.05|1496.65|1498.93|1496.53|1499.77|1497.37|1498.33|1495.93|0
1650461100000|2022-04-20 13:25:00|1498.81|1496.41|1501.93|1499.53|1501.93|1499.53|1498.81|1496.41|0
1650461400000|2022-04-20 13:30:00|1501.69|1499.29|1499.53|1497.13|1507.93|1505.53|1499.05|1496.65|0
1650461700000|2022-04-20 13:35:00|1501.93|1499.53|1501.69|1499.29|1504.33|1501.93|1498.33|1495.93|0
1650462000000|2022-04-20 13:40:00|1502.41|1500.01|1490.18|1487.78|1502.41|1500.01|1490.18|1487.78|0
1650462300000|2022-04-20 13:45:00|1488.74|1486.34|1484.43|1482.03|1488.74|1486.34|1482.76|1480.36|0
1650462600000|2022-04-20 13:50:00|1483.95|1481.55|1484.72|1482.32|1487.12|1484.72|1482.57|1480.17|0
1650462900000|2022-04-20 13:55:00|1484.24|1481.84|1482.08|1479.68|1484.96|1482.56|1478.49|1476.09|0
1650463200000|2022-04-20 14:00:00|1483.52|1481.12|1482.56|1480.16|1487.6|1485.2|1479.45|1477.05|0
1650463500000|2022-04-20 14:05:00|1483.28|1480.88|1481.12|1478.72|1483.28|1480.88|1478.01|1475.61|0
1650463800000|2022-04-20 14:10:00|1481.6|1479.2|1485.44|1483.04|1486.63|1484.23|1480.64|1478.24|0
1650464100000|2022-04-20 14:15:00|1485.91|1483.51|1487.35|1484.95|1489.27|1486.87|1485.19|1482.79|0
1650464400000|2022-04-20 14:20:00|1487.23|1484.83|1485.67|1483.27|1493.1|1490.7|1484.95|1482.55|0
1650464700000|2022-04-20 14:25:00|1486.15|1483.75|1490.94|1488.54|1492.62|1490.22|1485.43|1483.03|0
1650465000000|2022-04-20 14:30:00|1492.26|1489.86|1494.52|1492.12|1495.24|1492.84|1486.85|1484.45|0
1650465300000|2022-04-20 14:35:00|1494.28|1491.88|1497.6|1495.2|1499.04|1496.64|1494.24|1491.84|0
1650465600000|2022-04-20 14:40:00|1498.32|1495.92|1498.8|1496.4|1501.92|1499.52|1498.08|1495.68|0
1650465900000|2022-04-20 14:45:00|1499.04|1496.64|1498.91|1496.51|1500.48|1498.08|1496.64|1494.24|0
1650466200000|2022-04-20 14:50:00|1499.04|1496.64|1503.35|1500.95|1503.59|1501.19|1497.84|1495.44|0
1650466500000|2022-04-20 14:55:00|1502.63|1500.23|1501.79|1499.39|1504.55|1502.15|1500.47|1498.07|0
1650466800000|2022-04-20 15:00:00|1502.15|1499.75|1493.03|1490.63|1502.15|1499.75|1493.03|1490.63|0
1650467100000|2022-04-20 15:05:00|1492.56|1490.16|1493.03|1490.63|1496.39|1493.99|1492.07|1489.67|0
1650467400000|2022-04-20 15:10:00|1492.55|1490.15|1490.39|1487.99|1492.79|1490.39|1488|1485.6|0
1650467700000|2022-04-20 15:15:00|1489.92|1487.52|1485.36|1482.96|1490.39|1487.99|1485.12|1482.72|0
1650468000000|2022-04-20 15:20:00|1485.12|1482.72|1484.88|1482.48|1486.56|1484.16|1484.4|1482|0
1650468300000|2022-04-20 15:25:00|1484.64|1482.24|1488.95|1486.55|1489.43|1487.03|1484.16|1481.76|0
1650468600000|2022-04-20 15:30:00|1488.71|1486.31|1491.37|1488.97|1493.77|1491.37|1487.51|1485.11|0
1650468900000|2022-04-20 15:35:00|1491.13|1488.73|1494.49|1492.09|1496.89|1494.49|1491.13|1488.73|0
1650469200000|2022-04-20 15:40:00|1494.25|1491.85|1497.6|1495.2|1498.32|1495.92|1493.77|1491.37|0
1650469500000|2022-04-20 15:45:00|1498.32|1495.92|1493.77|1491.37|1499.76|1497.36|1493.53|1491.13|0
1650469800000|2022-04-20 15:50:00|1494.01|1491.61|1491.13|1488.73|1494.49|1492.09|1488.97|1486.57|0
1650470100000|2022-04-20 15:55:00|1490.65|1488.25|1494.72|1492.32|1495.92|1493.52|1490.65|1488.25|0
1650470400000|2022-04-20 16:00:00|1495.44|1493.04|1495.68|1493.28|1496.16|1493.76|1494.24|1491.84|0
1650470700000|2022-04-20 16:05:00|1495.92|1493.52|1491|1488.6|1497.36|1494.96|1488.49|1486.09|0
1650471000000|2022-04-20 16:10:00|1490.65|1488.25|1485.62|1483.22|1491.13|1488.73|1484.42|1482.02|0
1650471300000|2022-04-20 16:15:00|1486.33|1483.93|1487.05|1484.65|1488.25|1485.85|1484.66|1482.26|0
1650471600000|2022-04-20 16:20:00|1486.81|1484.41|1485.61|1483.21|1487.53|1485.13|1484.42|1482.02|0
1650471900000|2022-04-20 16:25:00|1485.97|1483.57|1485.37|1482.97|1486.09|1483.69|1482.98|1480.58|0
1650472200000|2022-04-20 16:30:00|1484.77|1482.37|1491.84|1489.44|1492.08|1489.68|1484.42|1482.02|0
1650472500000|2022-04-20 16:35:00|1491.6|1489.2|1493.52|1491.12|1496.15|1493.75|1490.88|1488.48|0
1650472800000|2022-04-20 16:40:00|1493.04|1490.64|1493.28|1490.88|1494.47|1492.07|1491.84|1489.44|0
1650473100000|2022-04-20 16:45:00|1493.51|1491.11|1496.63|1494.23|1497.83|1495.43|1493.28|1490.88|0
1650473400000|2022-04-20 16:50:00|1496.87|1494.47|1498.07|1495.67|1500.94|1498.54|1496.63|1494.23|0
1650473700000|2022-04-20 16:55:00|1498.31|1495.91|1497.11|1494.71|1499.98|1497.58|1496.15|1493.75|0
1650474000000|2022-04-20 17:00:00|1497.22|1494.82|1500.22|1497.82|1501.42|1499.02|1496.87|1494.47|0
1650474300000|2022-04-20 17:05:00|1500.94|1498.54|1496.26|1493.86|1501.42|1499.02|1493.75|1491.35|0
1650474600000|2022-04-20 17:10:00|1495.43|1493.03|1500.46|1498.06|1501.9|1499.5|1495.19|1492.79|0
1650474900000|2022-04-20 17:15:00|1500.7|1498.3|1496.86|1494.46|1503.1|1500.7|1495.66|1493.26|0
1650475200000|2022-04-20 17:20:00|1496.5|1494.1|1497.58|1495.18|1498.3|1495.9|1495.66|1493.26|0
1650475500000|2022-04-20 17:25:00|1497.82|1495.42|1495.66|1493.26|1498.06|1495.66|1494.94|1492.54|0
1650475800000|2022-04-20 17:30:00|1495.9|1493.5|1496.38|1493.98|1497.82|1495.42|1494.22|1491.82|0
1650476100000|2022-04-20 17:35:00|1496.62|1494.22|1497.82|1495.42|1499.26|1496.86|1496.62|1494.22|0
1650476400000|2022-04-20 17:40:00|1497.58|1495.18|1502.85|1500.45|1503.09|1500.69|1497.34|1494.94|0
1650476700000|2022-04-20 17:45:00|1503.09|1500.69|1499.97|1497.57|1505.97|1503.57|1499.97|1497.57|0
1650477000000|2022-04-20 17:50:00|1499.73|1497.33|1497.33|1494.93|1499.97|1497.57|1497.09|1494.69|0
1650477300000|2022-04-20 17:55:00|1497.09|1494.69|1500.45|1498.05|1500.69|1498.29|1496.37|1493.97|0
1650477600000|2022-04-20 18:00:00|1500.21|1497.81|1500.93|1498.53|1502.85|1500.45|1498.05|1495.65|0
1650477900000|2022-04-20 18:05:00|1500.69|1498.29|1499.6|1497.2|1501.41|1499.01|1498.29|1495.89|0
1650478200000|2022-04-20 18:10:00|1499.73|1497.33|1495.65|1493.25|1500.45|1498.05|1495.65|1493.25|0
1650478500000|2022-04-20 18:15:00|1496.13|1493.73|1491.34|1488.94|1497.33|1494.93|1490.86|1488.46|0
1650478800000|2022-04-20 18:20:00|1491.1|1488.7|1490.62|1488.22|1492.05|1489.65|1489.66|1487.26|0
1650479100000|2022-04-20 18:25:00|1490.86|1488.46|1488.94|1486.54|1491.1|1488.7|1488.46|1486.06|0
1650479400000|2022-04-20 18:30:00|1488.7|1486.3|1487.02|1484.62|1489.66|1487.26|1486.78|1484.38|0
1650479700000|2022-04-20 18:35:00|1486.78|1484.38|1482.23|1479.83|1487.02|1484.62|1481.51|1479.11|0
1650480000000|2022-04-20 18:40:00|1481.75|1479.35|1481.27|1478.87|1483.43|1481.03|1480.55|1478.15|0
1650480300000|2022-04-20 18:45:00|1481.03|1478.63|1483.19|1480.79|1484.86|1482.46|1479.83|1477.43|0
1650480600000|2022-04-20 18:50:00|1482.71|1480.31|1472.89|1470.49|1482.95|1480.55|1472.41|1470.01|0
1650480900000|2022-04-20 18:55:00|1472.65|1470.25|1475.04|1472.64|1476|1473.6|1470.5|1468.1|0
1650481200000|2022-04-20 19:00:00|1475.52|1473.12|1481.27|1478.87|1482.7|1480.3|1474.33|1471.93|0
1650481500000|2022-04-20 19:05:00|1480.31|1477.91|1481.74|1479.34|1481.98|1479.58|1478.39|1475.99|0
1650481800000|2022-04-20 19:10:00|1481.98|1479.58|1487.25|1484.85|1488.45|1486.05|1480.07|1477.67|0
1650482100000|2022-04-20 19:15:00|1488.45|1486.05|1486.53|1484.13|1488.93|1486.53|1484.86|1482.46|0
1650482400000|2022-04-20 19:20:00|1486.77|1484.37|1487.49|1485.09|1488.45|1486.05|1485.57|1483.17|0
1650482700000|2022-04-20 19:25:00|1487.97|1485.57|1489.4|1487|1493.24|1490.84|1487.49|1485.09|0
1650483000000|2022-04-20 19:30:00|1490.12|1487.72|1483.89|1481.49|1490.36|1487.96|1483.65|1481.25|0
1650483300000|2022-04-20 19:35:00|1484.85|1482.45|1487.26|1484.86|1488.94|1486.54|1483.17|1480.77|0
1650483600000|2022-04-20 19:40:00|1487.02|1484.62|1489.42|1487.02|1490.13|1487.73|1486.89|1484.49|0
1650483900000|2022-04-20 19:45:00|1489.65|1487.25|1493.94|1491.54|1497.33|1494.93|1489.42|1487.02|0
1650484200000|2022-04-20 19:50:00|1493.7|1491.3|1482.91|1480.51|1493.7|1491.3|1481.96|1479.56|0
1650484500000|2022-04-20 19:55:00|1483.63|1481.23|1480.07|1477.67|1484.59|1482.19|1479.11|1476.71|0
1650484800000|2022-04-20 20:00:00|1480.55|1478.15|1490.77|1488.37|1491.49|1489.09|1480.31|1477.91|0
1650485100000|2022-04-20 20:05:00|1490.29|1487.89|1493.64|1491.24|1495.92|1493.52|1482.14|1479.74|0
1650485400000|2022-04-20 20:10:00|1493.28|1490.88|1491.48|1489.08|1493.4|1491|1490.76|1488.36|0
1650485700000|2022-04-20 20:15:00|1493.12|1490.32|1489.77|1486.97|1493.12|1490.32|1489.29|1486.49|0
1650486000000|2022-04-20 20:20:00|1489.53|1486.73|1489.4|1486.6|1490.48|1487.68|1488.81|1486.01|0
1650486300000|2022-04-20 20:25:00|1489.52|1486.72|1490|1487.2|1490.72|1487.92|1488.81|1486.01|0
1650486600000|2022-04-20 20:30:00|1489.88|1487.08|1493.12|1490.32|1493.84|1491.04|1489.76|1486.96|0
1650486900000|2022-04-20 20:35:00|1492.88|1490.08|1493.6|1490.8|1493.84|1491.04|1492.64|1489.84|0
1650487200000|2022-04-20 20:40:00|1493.84|1491.04|1493.35|1490.55|1493.84|1491.04|1492.88|1490.08|0
1650487500000|2022-04-20 20:45:00|1493.12|1490.32|1494.79|1491.99|1494.79|1491.99|1492.88|1490.08|0
1650487800000|2022-04-20 20:50:00|1494.67|1491.87|1495.03|1492.23|1495.27|1492.47|1494.67|1491.87|0
1650488100000|2022-04-20 20:55:00|1495.27|1492.47|1494.58|1491.78|1495.51|1492.71|1494.55|1491.75|0
1650488400000|2022-04-20 21:00:00|1494.41|1491.61|1494.43|1491.63|1494.54|1491.74|1494.16|1491.36|0
1650488700000|2022-04-20 21:05:00|1494.47|1491.67|1494.96|1492.16|1495.13|1492.33|1494.33|1491.53|0
1650489000000|2022-04-20 21:10:00|1494.92|1492.12|1495.38|1492.58|1495.52|1492.72|1494.89|1492.09|0
1650489300000|2022-04-20 21:15:00|1495.34|1492.54|1495.02|1492.22|1495.38|1492.58|1494.09|1491.29|0
1650489600000|2022-04-20 21:20:00|1494.96|1492.16|1495.1|1492.3|1495.13|1492.33|1494.85|1492.05|0
1650489900000|2022-04-20 21:25:00|1494.99|1492.19|1495.36|1492.56|1495.36|1492.56|1494.36|1491.56|0
1650490200000|2022-04-20 21:30:00|1495.43|1492.63|1495.81|1493.01|1495.81|1493.01|1495.39|1492.59|0
1650490500000|2022-04-20 21:35:00|1496.02|1493.22|1495.63|1492.83|1496.02|1493.22|1495.53|1492.73|0
1650490800000|2022-04-20 21:40:00|1495.67|1492.87|1495.53|1492.73|1495.67|1492.87|1495.32|1492.52|0
1650491100000|2022-04-20 21:45:00|1495.38|1492.58|1495.38|1492.58|1495.38|1492.58|1495.38|1492.58|0
1650491400000|2022-04-20 21:50:00|1495.35|1492.55|1495.01|1492.21|1495.38|1492.58|1494.87|1492.07|0
1650491700000|2022-04-20 21:55:00|1495.04|1492.24|1494.76|1491.96|1495.04|1492.24|1494.76|1491.96|0
1650492000000|2022-04-20 22:00:00|1493.69|1490.89|1495.49|1492.69|1496.57|1493.77|1493.58|1490.78|0
1650492300000|2022-04-20 22:05:00|1495.25|1492.45|1496.45|1493.65|1497.41|1494.61|1495.01|1492.21|0
1650492600000|2022-04-20 22:10:00|1496.69|1493.89|1495.25|1492.45|1496.93|1494.13|1494.53|1491.73|0
1650492900000|2022-04-20 22:15:00|1495.01|1492.21|1495.25|1492.45|1496.57|1493.77|1495.01|1492.21|0
1650493200000|2022-04-20 22:20:00|1495.37|1492.57|1496.45|1493.65|1496.93|1494.13|1495.37|1492.57|0
1650493500000|2022-04-20 22:25:00|1496.21|1493.41|1495.49|1492.69|1496.45|1493.65|1495.49|1492.69|0
1650493800000|2022-04-20 22:30:00|1495.73|1492.93|1498.12|1495.32|1498.36|1495.56|1495.49|1492.69|0
1650494100000|2022-04-20 22:35:00|1498.24|1495.44|1498.84|1496.04|1499.08|1496.28|1497.88|1495.08|0
1650494400000|2022-04-20 22:40:00|1498.6|1495.8|1496.92|1494.12|1498.84|1496.04|1496.68|1493.88|0
1650494700000|2022-04-20 22:45:00|1496.68|1493.88|1494.76|1491.96|1496.92|1494.12|1493.33|1490.53|0
1650495000000|2022-04-20 22:50:00|1495|1492.2|1495.24|1492.44|1496.68|1493.88|1495|1492.2|0
1650495300000|2022-04-20 22:55:00|1495|1492.2|1494.52|1491.72|1495.96|1493.16|1494.4|1491.6|0
1650495600000|2022-04-20 23:00:00|1494.28|1491.48|1495|1492.2|1495.24|1492.44|1494.28|1491.48|0
1650495900000|2022-04-20 23:05:00|1494.76|1491.96|1494.76|1491.96|1495.36|1492.56|1494.76|1491.96|0
1650496200000|2022-04-20 23:10:00|1495|1492.2|1494.04|1491.24|1495.24|1492.44|1493.8|1491|0
1650496500000|2022-04-20 23:15:00|1493.91|1491.11|1495|1492.2|1495|1492.2|1493.8|1491|0
1650496800000|2022-04-20 23:20:00|1494.87|1492.07|1494.52|1491.72|1494.87|1492.07|1494.04|1491.24|0
1650497100000|2022-04-20 23:25:00|1494.63|1491.83|1495.47|1492.67|1495.48|1492.68|1494.63|1491.83|0
1650497400000|2022-04-20 23:30:00|1495.71|1492.91|1495.71|1492.91|1495.95|1493.15|1494.99|1492.19|0
1650497700000|2022-04-20 23:35:00|1495.95|1493.15|1496.19|1493.39|1496.43|1493.63|1495.47|1492.67|0
1650498000000|2022-04-20 23:40:00|1496.43|1493.63|1497.63|1494.83|1497.63|1494.83|1496.19|1493.39|0
1650498300000|2022-04-20 23:45:00|1497.87|1495.07|1497.87|1495.07|1498.11|1495.31|1496.67|1493.87|0
1650498600000|2022-04-20 23:50:00|1498.11|1495.31|1497.87|1495.07|1498.83|1496.03|1497.63|1494.83|0
1650498900000|2022-04-20 23:55:00|1497.63|1494.83|1496.67|1493.87|1498.11|1495.31|1496.67|1493.87|0
1650499200000|2022-04-21 00:00:00|1496.43|1493.63|1497.74|1494.94|1499.78|1496.98|1496.43|1493.63|0
1650499500000|2022-04-21 00:05:00|1497.62|1494.82|1498.82|1496.02|1499.54|1496.74|1497.62|1494.82|0
1650499800000|2022-04-21 00:10:00|1498.58|1495.78|1497.86|1495.06|1499.06|1496.26|1497.86|1495.06|0
1650500100000|2022-04-21 00:15:00|1497.62|1494.82|1499.78|1496.98|1500.26|1497.46|1497.62|1494.82|0
1650500400000|2022-04-21 00:20:00|1499.65|1496.85|1498.82|1496.02|1499.78|1496.98|1498.1|1495.3|0
1650500700000|2022-04-21 00:25:00|1499.06|1496.26|1498.82|1496.02|1499.54|1496.74|1498.82|1496.02|0
1650501000000|2022-04-21 00:30:00|1498.93|1496.13|1499.78|1496.98|1500.02|1497.22|1498.82|1496.02|0
1650501300000|2022-04-21 00:35:00|1499.54|1496.74|1497.86|1495.06|1500.02|1497.22|1497.62|1494.82|0
1650501600000|2022-04-21 00:40:00|1497.62|1494.82|1498.57|1495.77|1498.58|1495.78|1497.62|1494.82|0
1650501900000|2022-04-21 00:45:00|1498.81|1496.01|1497.13|1494.33|1498.81|1496.01|1496.66|1493.86|0
1650502200000|2022-04-21 00:50:00|1496.9|1494.1|1496.77|1493.97|1497.37|1494.57|1496.41|1493.61|0
1650502500000|2022-04-21 00:55:00|1496.89|1494.09|1497.61|1494.81|1498.33|1495.53|1496.65|1493.85|0
1650502800000|2022-04-21 01:00:00|1497.85|1495.05|1497.61|1494.81|1498.57|1495.77|1497.49|1494.69|0
1650503100000|2022-04-21 01:05:00|1497.37|1494.57|1496.41|1493.61|1497.37|1494.57|1495.93|1493.13|0
1650503400000|2022-04-21 01:10:00|1496.65|1493.85|1496.65|1493.85|1496.89|1494.09|1495.69|1492.89|0
1650503700000|2022-04-21 01:15:00|1496.89|1494.09|1497.85|1495.05|1498.09|1495.29|1496.65|1493.85|0
1650504000000|2022-04-21 01:20:00|1497.72|1494.92|1496.65|1493.85|1497.85|1495.05|1495.93|1493.13|0
1650504300000|2022-04-21 01:25:00|1496.41|1493.61|1496.41|1493.61|1496.89|1494.09|1495.69|1492.89|0
1650504600000|2022-04-21 01:30:00|1496.52|1493.72|1498.8|1496|1499.04|1496.24|1495.93|1493.13|0
1650504900000|2022-04-21 01:35:00|1498.68|1495.88|1499.52|1496.72|1500.48|1497.68|1498.56|1495.76|0
1650505200000|2022-04-21 01:40:00|1499.28|1496.48|1502.27|1499.47|1502.88|1500.08|1499.04|1496.24|0
1650505500000|2022-04-21 01:45:00|1502.64|1499.84|1502.4|1499.6|1503.12|1500.32|1502.03|1499.23|0
1650505800000|2022-04-21 01:50:00|1502.16|1499.36|1502.4|1499.6|1502.88|1500.08|1501.92|1499.12|0
1650506100000|2022-04-21 01:55:00|1502.64|1499.84|1502.16|1499.36|1503.12|1500.32|1501.92|1499.12|0
1650506400000|2022-04-21 02:00:00|1502.4|1499.6|1501.2|1498.4|1502.4|1499.6|1500.72|1497.92|0
1650506700000|2022-04-21 02:05:00|1500.96|1498.16|1503.11|1500.31|1503.83|1501.03|1500.96|1498.16|0
1650507000000|2022-04-21 02:10:00|1503.35|1500.55|1503.35|1500.55|1504.07|1501.27|1503.11|1500.31|0
1650507300000|2022-04-21 02:15:00|1503.59|1500.79|1504.07|1501.27|1504.07|1501.27|1503.35|1500.55|0
1650507600000|2022-04-21 02:20:00|1503.83|1501.03|1502.87|1500.07|1503.83|1501.03|1502.63|1499.83|0
1650507900000|2022-04-21 02:25:00|1502.74|1499.94|1502.15|1499.35|1502.87|1500.07|1502.15|1499.35|0
1650508200000|2022-04-21 02:30:00|1501.91|1499.11|1502.39|1499.59|1502.63|1499.83|1501.91|1499.11|0
1650508500000|2022-04-21 02:35:00|1502.26|1499.46|1500.95|1498.15|1502.39|1499.59|1500.71|1497.91|0
1650508800000|2022-04-21 02:40:00|1501.06|1498.26|1501.67|1498.87|1501.91|1499.11|1500.95|1498.15|0
1650509100000|2022-04-21 02:45:00|1501.91|1499.11|1501.42|1498.62|1501.91|1499.11|1500.95|1498.15|0
1650509400000|2022-04-21 02:50:00|1501.54|1498.74|1500.94|1498.14|1501.54|1498.74|1500.46|1497.66|0
1650509700000|2022-04-21 02:55:00|1501.06|1498.26|1501.66|1498.86|1502.14|1499.34|1500.94|1498.14|0
1650510000000|2022-04-21 03:00:00|1501.9|1499.1|1501.9|1499.1|1502.86|1500.06|1501.66|1498.86|0
1650510300000|2022-04-21 03:05:00|1501.66|1498.86|1502.14|1499.34|1502.14|1499.34|1501.66|1498.86|0
1650510600000|2022-04-21 03:10:00|1502.38|1499.58|1500.22|1497.42|1502.38|1499.58|1500.22|1497.42|0
1650510900000|2022-04-21 03:15:00|1500.1|1497.3|1499.74|1496.94|1500.7|1497.9|1499.5|1496.7|0
1650511200000|2022-04-21 03:20:00|1499.5|1496.7|1498.78|1495.98|1499.5|1496.7|1497.82|1495.02|0
1650511500000|2022-04-21 03:25:00|1498.54|1495.74|1498.78|1495.98|1499.26|1496.46|1498.06|1495.26|0
1650511800000|2022-04-21 03:30:00|1498.54|1495.74|1498.78|1495.98|1499.98|1497.18|1498.54|1495.74|0
1650512100000|2022-04-21 03:35:00|1499.02|1496.22|1497.58|1494.78|1499.02|1496.22|1497.34|1494.54|0
1650512400000|2022-04-21 03:40:00|1497.82|1495.02|1498.05|1495.25|1498.3|1495.5|1497.57|1494.77|0
1650512700000|2022-04-21 03:45:00|1498.17|1495.37|1498.29|1495.49|1499.01|1496.21|1498.05|1495.25|0
1650513000000|2022-04-21 03:50:00|1498.41|1495.61|1497.09|1494.29|1498.41|1495.61|1497.09|1494.29|0
1650513300000|2022-04-21 03:55:00|1496.85|1494.05|1496.61|1493.81|1497.09|1494.29|1496.13|1493.33|0
1650513600000|2022-04-21 04:00:00|1496.85|1494.05|1497.09|1494.29|1497.57|1494.77|1496.61|1493.81|0
1650513900000|2022-04-21 04:05:00|1497.21|1494.41|1498.29|1495.49|1498.29|1495.49|1497.21|1494.41|0
1650514200000|2022-04-21 04:10:00|1498.53|1495.73|1498.53|1495.73|1498.77|1495.97|1497.57|1494.77|0
1650514500000|2022-04-21 04:15:00|1498.77|1495.97|1498.53|1495.73|1499.25|1496.45|1498.29|1495.49|0
1650514800000|2022-04-21 04:20:00|1498.29|1495.49|1498.29|1495.49|1498.64|1495.84|1498.05|1495.25|0
1650515100000|2022-04-21 04:25:00|1498.52|1495.72|1498.28|1495.48|1498.76|1495.96|1497.81|1495.01|0
1650515400000|2022-04-21 04:30:00|1498.16|1495.36|1498.64|1495.84|1499.48|1496.68|1498.16|1495.36|0
1650515700000|2022-04-21 04:35:00|1498.52|1495.72|1499|1496.2|1499.24|1496.44|1498.52|1495.72|0
1650516000000|2022-04-21 04:40:00|1499.12|1496.32|1499.24|1496.44|1499.24|1496.44|1498.76|1495.96|0
1650516300000|2022-04-21 04:45:00|1499|1496.2|1499.48|1496.68|1499.96|1497.16|1499|1496.2|0
1650516600000|2022-04-21 04:50:00|1499.35|1496.55|1499.96|1497.16|1499.96|1497.16|1499.24|1496.44|0
1650516900000|2022-04-21 04:55:00|1500.2|1497.4|1499.96|1497.16|1500.2|1497.4|1499.72|1496.92|0
1650517200000|2022-04-21 05:00:00|1500.07|1497.27|1498.76|1495.96|1500.44|1497.64|1497.8|1495|0
1650517500000|2022-04-21 05:05:00|1499|1496.2|1500.19|1497.39|1502.83|1500.03|1498.87|1496.07|0
1650517800000|2022-04-21 05:10:00|1500.43|1497.63|1504.99|1502.19|1505.23|1502.43|1500.07|1497.27|0
1650518100000|2022-04-21 05:15:00|1505.23|1502.43|1506.43|1503.63|1507.15|1504.35|1504.99|1502.19|0
1650518400000|2022-04-21 05:20:00|1506.19|1503.39|1506.19|1503.39|1506.67|1503.87|1505.47|1502.67|0
1650518700000|2022-04-21 05:25:00|1506.06|1503.26|1504.51|1501.71|1506.19|1503.39|1504.03|1501.23|0
1650519000000|2022-04-21 05:30:00|1504.75|1501.95|1502.59|1499.79|1504.75|1501.95|1502.22|1499.42|0
1650519300000|2022-04-21 05:35:00|1503.07|1500.27|1503.07|1500.27|1503.31|1500.51|1502.35|1499.55|0
1650519600000|2022-04-21 05:40:00|1503.31|1500.51|1504.5|1501.7|1504.5|1501.7|1503.31|1500.51|0
1650519900000|2022-04-21 05:45:00|1504.26|1501.46|1503.3|1500.5|1504.5|1501.7|1502.82|1500.02|0
1650520200000|2022-04-21 05:50:00|1503.54|1500.74|1502.82|1500.02|1505.22|1502.42|1502.58|1499.78|0
1650520500000|2022-04-21 05:55:00|1502.7|1499.9|1501.38|1498.58|1503.06|1500.26|1500.78|1497.98|0
1650520800000|2022-04-21 06:00:00|1501.62|1498.82|1499.34|1496.54|1501.62|1498.82|1498.26|1495.46|0
1650521100000|2022-04-21 06:05:00|1499.22|1496.42|1498.5|1495.7|1499.94|1497.14|1498.5|1495.7|0
1650521400000|2022-04-21 06:10:00|1498.74|1495.94|1496.82|1494.02|1499.46|1496.66|1495.74|1492.94|0
1650521700000|2022-04-21 06:15:00|1496.34|1493.54|1496.1|1493.3|1496.7|1493.9|1493.94|1491.14|0
1650522000000|2022-04-21 06:20:00|1495.62|1492.82|1497.3|1494.5|1498.02|1495.22|1495.62|1492.82|0
1650522300000|2022-04-21 06:25:00|1497.06|1494.26|1497.78|1494.98|1498.5|1495.7|1496.1|1493.3|0
1650522600000|2022-04-21 06:30:00|1497.89|1495.09|1496.1|1493.3|1498.74|1495.94|1495.86|1493.06|0
1650522900000|2022-04-21 06:35:00|1495.97|1493.17|1496.34|1493.54|1497.54|1494.74|1495.38|1492.58|0
1650523200000|2022-04-21 06:40:00|1496.58|1493.78|1497.29|1494.49|1498.25|1495.45|1496.45|1493.65|0
1650523500000|2022-04-21 06:45:00|1497.05|1494.25|1498.13|1495.33|1499.21|1496.41|1496.81|1494.01|0
1650523800000|2022-04-21 06:50:00|1498.01|1495.21|1499.21|1496.41|1499.21|1496.41|1496.81|1494.01|0
1650524100000|2022-04-21 06:55:00|1499.57|1496.77|1500.17|1497.37|1501.61|1498.81|1498.97|1496.17|0
1650524400000|2022-04-21 07:00:00|1501.13|1498.33|1498.01|1495.21|1501.13|1498.33|1496.33|1493.53|0
1650524700000|2022-04-21 07:05:00|1497.57|1495.17|1500.45|1498.05|1500.45|1498.05|1496.37|1493.97|0
1650525000000|2022-04-21 07:10:00|1499.84|1497.44|1501.17|1498.77|1501.65|1499.25|1497.81|1495.41|0
1650525300000|2022-04-21 07:15:00|1500.93|1498.53|1501.64|1499.24|1503.8|1501.4|1500.92|1498.52|0
1650525600000|2022-04-21 07:20:00|1501.88|1499.48|1503.32|1500.92|1503.32|1500.92|1498.05|1495.65|0
1650525900000|2022-04-21 07:25:00|1503.2|1500.8|1504.52|1502.12|1504.52|1502.12|1500.32|1497.92|0
1650526200000|2022-04-21 07:30:00|1504.76|1502.36|1504.4|1502|1504.76|1502.36|1501.88|1499.48|0
1650526500000|2022-04-21 07:35:00|1504.52|1502.12|1506.79|1504.39|1508.12|1505.72|1504.28|1501.88|0
1650526800000|2022-04-21 07:40:00|1507.03|1504.63|1505|1502.6|1508.36|1505.96|1505|1502.6|0
1650527100000|2022-04-21 07:45:00|1505.59|1503.19|1505.75|1503.35|1506.44|1504.04|1504.52|1502.12|0
1650527400000|2022-04-21 07:50:00|1505.86|1503.46|1508.15|1505.75|1508.39|1505.99|1505.51|1503.11|0
1650527700000|2022-04-21 07:55:00|1508.02|1505.62|1514.15|1511.75|1515.35|1512.95|1507.78|1505.38|0
1650528000000|2022-04-21 08:00:00|1513.91|1511.51|1514.86|1512.46|1515.83|1513.43|1512.71|1510.31|0
1650528300000|2022-04-21 08:05:00|1514.74|1512.34|1515.46|1513.06|1516.54|1514.14|1514.26|1511.86|0
1650528600000|2022-04-21 08:10:00|1515.82|1513.42|1516.3|1513.9|1516.54|1514.14|1514.62|1512.22|0
1650528900000|2022-04-21 08:15:00|1516.54|1514.14|1516.06|1513.66|1517.98|1515.58|1515.58|1513.18|0
1650529200000|2022-04-21 08:20:00|1515.82|1513.42|1513.9|1511.5|1516.54|1514.14|1513.9|1511.5|0
1650529500000|2022-04-21 08:25:00|1513.42|1511.02|1514.14|1511.74|1514.62|1512.22|1513.42|1511.02|0
1650529800000|2022-04-21 08:30:00|1513.9|1511.5|1515.34|1512.94|1515.58|1513.18|1513.42|1511.02|0
1650530100000|2022-04-21 08:35:00|1515.1|1512.7|1513.9|1511.5|1515.34|1512.94|1513.42|1511.02|0
1650530400000|2022-04-21 08:40:00|1514.14|1511.74|1514.14|1511.74|1514.62|1512.22|1513.77|1511.37|0
1650530700000|2022-04-21 08:45:00|1514.62|1512.22|1514.49|1512.09|1515.1|1512.7|1514.14|1511.74|0
1650531000000|2022-04-21 08:50:00|1514.37|1511.97|1516.53|1514.13|1517.5|1515.1|1514.37|1511.97|0
1650531300000|2022-04-21 08:55:00|1516.29|1513.89|1517.01|1514.61|1517.25|1514.85|1515.57|1513.17|0
1650531600000|2022-04-21 09:00:00|1516.77|1514.37|1511.73|1509.33|1517.49|1515.09|1511.49|1509.09|0
1650531900000|2022-04-21 09:05:00|1511.25|1508.85|1513.05|1510.65|1513.05|1510.65|1510.77|1508.37|0
1650532200000|2022-04-21 09:10:00|1512.93|1510.53|1513.65|1511.25|1513.89|1511.49|1512.69|1510.29|0
1650532500000|2022-04-21 09:15:00|1513.41|1511.01|1513.89|1511.49|1514.48|1512.08|1512.56|1510.16|0
1650532800000|2022-04-21 09:20:00|1513.65|1511.25|1514.61|1512.21|1515.2|1512.8|1513.41|1511.01|0
1650533100000|2022-04-21 09:25:00|1514.37|1511.97|1514.61|1512.21|1515.33|1512.93|1514.13|1511.73|0
1650533400000|2022-04-21 09:30:00|1514.37|1511.97|1512.44|1510.04|1514.85|1512.45|1512.08|1509.68|0
1650533700000|2022-04-21 09:35:00|1512.68|1510.28|1510.76|1508.36|1512.92|1510.52|1509.32|1506.92|0
1650534000000|2022-04-21 09:40:00|1511|1508.6|1511|1508.6|1511.72|1509.32|1510.52|1508.12|0
1650534300000|2022-04-21 09:45:00|1510.76|1508.36|1511.96|1509.56|1512.2|1509.8|1510.28|1507.88|0
1650534600000|2022-04-21 09:50:00|1511.72|1509.32|1511|1508.6|1511.72|1509.32|1510.04|1507.64|0
1650534900000|2022-04-21 09:55:00|1511.11|1508.71|1510.76|1508.36|1511.48|1509.08|1510.52|1508.12|0
1650535200000|2022-04-21 10:00:00|1510.52|1508.12|1510.28|1507.88|1510.87|1508.47|1509.32|1506.92|0
1650535500000|2022-04-21 10:05:00|1510.52|1508.12|1512.68|1510.28|1512.68|1510.28|1510.04|1507.64|0
1650535800000|2022-04-21 10:10:00|1512.44|1510.04|1513.16|1510.76|1513.16|1510.76|1511.48|1509.08|0
1650536100000|2022-04-21 10:15:00|1512.92|1510.52|1513.39|1510.99|1513.63|1511.23|1512.19|1509.79|0
1650536400000|2022-04-21 10:20:00|1513.51|1511.11|1513.63|1511.23|1513.87|1511.47|1512.79|1510.39|0
1650536700000|2022-04-21 10:25:00|1513.87|1511.47|1514.35|1511.95|1514.59|1512.19|1513.39|1510.99|0
1650537000000|2022-04-21 10:30:00|1514.59|1512.19|1516.03|1513.63|1516.03|1513.63|1514.11|1511.71|0
1650537300000|2022-04-21 10:35:00|1515.79|1513.39|1515.31|1512.91|1516.03|1513.63|1514.59|1512.19|0
1650537600000|2022-04-21 10:40:00|1515.55|1513.15|1515.91|1513.51|1516.03|1513.63|1514.59|1512.19|0
1650537900000|2022-04-21 10:45:00|1516.03|1513.63|1516.51|1514.11|1517.71|1515.31|1515.55|1513.15|0
1650538200000|2022-04-21 10:50:00|1516.27|1513.87|1516.51|1514.11|1516.75|1514.35|1515.79|1513.39|0
1650538500000|2022-04-21 10:55:00|1516.27|1513.87|1516.14|1513.74|1516.51|1514.11|1515.07|1512.67|0
1650538800000|2022-04-21 11:00:00|1516.75|1514.35|1515.06|1512.66|1516.75|1514.35|1514.58|1512.18|0
1650539100000|2022-04-21 11:05:00|1514.82|1512.42|1514.34|1511.94|1515.06|1512.66|1513.14|1510.74|0
1650539400000|2022-04-21 11:10:00|1514.1|1511.7|1515.3|1512.9|1515.78|1513.38|1513.38|1510.98|0
1650539700000|2022-04-21 11:15:00|1514.82|1512.42|1516.98|1514.58|1518.18|1515.78|1514.82|1512.42|0
1650540000000|2022-04-21 11:20:00|1516.74|1514.34|1517.94|1515.54|1518.18|1515.78|1516.74|1514.34|0
1650540300000|2022-04-21 11:25:00|1518.18|1515.78|1520.34|1517.94|1520.34|1517.94|1517.82|1515.42|0
1650540600000|2022-04-21 11:30:00|1520.1|1517.7|1519.5|1517.1|1520.82|1518.42|1517.94|1515.54|0
1650540900000|2022-04-21 11:35:00|1519.38|1516.98|1518.18|1515.78|1519.38|1516.98|1517.94|1515.54|0
1650541200000|2022-04-21 11:40:00|1518.42|1516.02|1517.46|1515.06|1519.14|1516.74|1517.46|1515.06|0
1650541500000|2022-04-21 11:45:00|1517.22|1514.82|1518.18|1515.78|1518.42|1516.02|1516.85|1514.45|0
1650541800000|2022-04-21 11:50:00|1517.94|1515.54|1519.86|1517.46|1519.86|1517.46|1517.22|1514.82|0
1650542100000|2022-04-21 11:55:00|1519.62|1517.22|1520.21|1517.81|1521.54|1519.14|1519.62|1517.22|0
1650542400000|2022-04-21 12:00:00|1519.86|1517.46|1521.17|1518.77|1521.78|1519.38|1519.62|1517.22|0
1650542700000|2022-04-21 12:05:00|1521.3|1518.9|1520.33|1517.93|1521.3|1518.9|1518.89|1516.49|0
1650543000000|2022-04-21 12:10:00|1520.09|1517.69|1519.85|1517.45|1520.57|1518.17|1518.89|1516.49|0
1650543300000|2022-04-21 12:15:00|1519.61|1517.21|1517.45|1515.05|1520.09|1517.69|1517.32|1514.92|0
1650543600000|2022-04-21 12:20:00|1517.21|1514.81|1518.17|1515.77|1518.41|1516.01|1517.21|1514.81|0
1650543900000|2022-04-21 12:25:00|1518.28|1515.88|1517.45|1515.05|1518.41|1516.01|1517.45|1515.05|0
1650544200000|2022-04-21 12:30:00|1517.32|1514.92|1515.37|1512.97|1519.61|1517.21|1514.53|1512.13|0
1650544500000|2022-04-21 12:35:00|1515.61|1513.21|1518.37|1515.97|1518.61|1516.21|1515.25|1512.85|0
1650544800000|2022-04-21 12:40:00|1518.61|1516.21|1519.57|1517.17|1519.81|1517.41|1517.89|1515.49|0
1650545100000|2022-04-21 12:45:00|1519.81|1517.41|1519.33|1516.93|1519.81|1517.41|1518.85|1516.45|0
1650545400000|2022-04-21 12:50:00|1519.09|1516.69|1521.49|1519.09|1521.49|1519.09|1519.09|1516.69|0
1650545700000|2022-04-21 12:55:00|1521.25|1518.85|1521.73|1519.33|1521.97|1519.57|1520.16|1517.76|0
1650546000000|2022-04-21 13:00:00|1521.25|1518.85|1519.81|1517.41|1522.69|1520.29|1519.57|1517.17|0
1650546300000|2022-04-21 13:05:00|1519.57|1517.17|1519.56|1517.16|1519.81|1517.41|1518.6|1516.2|0
1650546600000|2022-04-21 13:10:00|1519.32|1516.92|1519.32|1516.92|1521.25|1518.85|1519.08|1516.68|0
1650546900000|2022-04-21 13:15:00|1518.84|1516.44|1520.16|1517.76|1521|1518.6|1518.6|1516.2|0
1650547200000|2022-04-21 13:20:00|1520.04|1517.64|1519.8|1517.4|1520.28|1517.88|1519.08|1516.68|0
1650547500000|2022-04-21 13:25:00|1520.04|1517.64|1518.84|1516.44|1520.28|1517.88|1517.88|1515.48|0
1650547800000|2022-04-21 13:30:00|1519.8|1517.4|1530.61|1528.21|1531.09|1528.69|1519.8|1517.4|0
1650548100000|2022-04-21 13:35:00|1530.13|1527.73|1523.88|1521.48|1532.05|1529.65|1521.24|1518.84|0
1650548400000|2022-04-21 13:40:00|1524.36|1521.96|1526.29|1523.89|1527.37|1524.97|1522.44|1520.04|0
1650548700000|2022-04-21 13:45:00|1526.53|1524.13|1529.41|1527.01|1529.65|1527.25|1523.65|1521.25|0
1650549000000|2022-04-21 13:50:00|1531.09|1528.69|1527.73|1525.33|1533.26|1530.86|1525.09|1522.69|0
1650549300000|2022-04-21 13:55:00|1527.25|1524.85|1527.01|1524.61|1530.13|1527.73|1527.01|1524.61|0
1650549600000|2022-04-21 14:00:00|1527.73|1525.33|1527.25|1524.85|1527.73|1525.33|1523.65|1521.25|0
1650549900000|2022-04-21 14:05:00|1527.12|1524.72|1520.28|1517.88|1527.12|1524.72|1518.36|1515.96|0
1650550200000|2022-04-21 14:10:00|1520.52|1518.12|1518.84|1516.44|1523.4|1521|1517.16|1514.76|0
1650550500000|2022-04-21 14:15:00|1518.6|1516.2|1515.72|1513.32|1522.68|1520.28|1515.72|1513.32|0
1650550800000|2022-04-21 14:20:00|1515.24|1512.84|1515.71|1513.31|1518.11|1515.71|1513.08|1510.68|0
1650551100000|2022-04-21 14:25:00|1514.75|1512.35|1520.75|1518.35|1521.95|1519.55|1513.07|1510.67|0
1650551400000|2022-04-21 14:30:00|1520.51|1518.11|1521.59|1519.19|1522.19|1519.79|1519.31|1516.91|0
1650551700000|2022-04-21 14:35:00|1522.07|1519.67|1517.63|1515.23|1523.15|1520.75|1515.71|1513.31|0
1650552000000|2022-04-21 14:40:00|1517.87|1515.47|1514.27|1511.87|1518.11|1515.71|1511.87|1509.47|0
1650552300000|2022-04-21 14:45:00|1514.51|1512.11|1506.83|1504.43|1514.51|1512.11|1505.87|1503.47|0
1650552600000|2022-04-21 14:50:00|1506.35|1503.95|1506.14|1503.74|1509.5|1507.1|1504.46|1502.06|0
1650552900000|2022-04-21 14:55:00|1505.42|1503.02|1508.06|1505.66|1508.78|1506.38|1504.22|1501.82|0
1650553200000|2022-04-21 15:00:00|1506.86|1504.46|1509.5|1507.1|1510.7|1508.3|1505.66|1503.26|0
1650553500000|2022-04-21 15:05:00|1509.98|1507.58|1506.14|1503.74|1510.22|1507.82|1503.98|1501.58|0
1650553800000|2022-04-21 15:10:00|1505.18|1502.78|1508.05|1505.65|1510.69|1508.29|1505.18|1502.78|0
1650554100000|2022-04-21 15:15:00|1508.77|1506.37|1506.85|1504.45|1508.77|1506.37|1502.78|1500.38|0
1650554400000|2022-04-21 15:20:00|1506.61|1504.21|1503.74|1501.34|1507.33|1504.93|1498.94|1496.54|0
1650554700000|2022-04-21 15:25:00|1503.61|1501.21|1502.06|1499.66|1508.05|1505.65|1500.62|1498.22|0
1650555000000|2022-04-21 15:30:00|1501.1|1498.7|1496.9|1494.5|1502.29|1499.89|1494.38|1491.98|0
1650555300000|2022-04-21 15:35:00|1497.98|1495.58|1495.1|1492.7|1499.18|1496.78|1494.14|1491.74|0
1650555600000|2022-04-21 15:40:00|1494.86|1492.46|1489.87|1487.47|1495.12|1492.72|1489.39|1486.99|0
1650555900000|2022-04-21 15:45:00|1490.11|1487.71|1490.11|1487.71|1491.07|1488.67|1487.95|1485.55|0
1650556200000|2022-04-21 15:50:00|1489.87|1487.47|1489.39|1486.99|1492.26|1489.86|1487.71|1485.31|0
1650556500000|2022-04-21 15:55:00|1489.63|1487.23|1482.68|1480.28|1489.63|1487.23|1482.44|1480.04|0
1650556800000|2022-04-21 16:00:00|1482.92|1480.52|1477.95|1475.55|1485.61|1483.21|1477.35|1474.95|0
1650557100000|2022-04-21 16:05:00|1477.23|1474.83|1476.99|1474.59|1482.02|1479.62|1476.04|1473.64|0
1650557400000|2022-04-21 16:10:00|1476.76|1474.36|1476.51|1474.11|1479.39|1476.99|1473.64|1471.24|0
1650557700000|2022-04-21 16:15:00|1475.8|1473.4|1478.91|1476.51|1479.39|1476.99|1474.84|1472.44|0
1650558000000|2022-04-21 16:20:00|1478.3|1475.9|1472.44|1470.04|1479.86|1477.46|1472.44|1470.04|0
1650558300000|2022-04-21 16:25:00|1472.21|1469.81|1472.44|1470.04|1476.51|1474.11|1471.25|1468.85|0
1650558600000|2022-04-21 16:30:00|1472.2|1469.8|1475.96|1473.56|1477.52|1475.12|1471.11|1468.71|0
1650558900000|2022-04-21 16:35:00|1475.61|1473.21|1473.09|1470.69|1478.72|1476.32|1471.77|1469.37|0
1650559200000|2022-04-21 16:40:00|1473.69|1471.29|1474.28|1471.88|1476.68|1474.28|1472.01|1469.61|0
1650559500000|2022-04-21 16:45:00|1474.17|1471.77|1469.62|1467.22|1475.84|1473.44|1468.18|1465.78|0
1650559800000|2022-04-21 16:50:00|1469.25|1466.85|1462.92|1460.52|1469.25|1466.85|1461.96|1459.56|0
1650560100000|2022-04-21 16:55:00|1462.44|1460.04|1461.96|1459.56|1466.5|1464.1|1461.96|1459.56|0
1650560400000|2022-04-21 17:00:00|1461.24|1458.84|1457.82|1455.42|1463.39|1460.99|1456.15|1453.75|0
1650560700000|2022-04-21 17:05:00|1458.06|1455.66|1457.1|1454.7|1458.3|1455.9|1456.39|1453.99|0
1650561000000|2022-04-21 17:10:00|1457.34|1454.94|1460.21|1457.81|1460.93|1458.53|1456.39|1453.99|0
1650561300000|2022-04-21 17:15:00|1459.02|1456.62|1451.61|1449.21|1460.21|1457.81|1450.17|1447.77|0
1650561600000|2022-04-21 17:20:00|1450.41|1448.01|1462.12|1459.72|1465.71|1463.31|1450.41|1448.01|0
1650561900000|2022-04-21 17:25:00|1462.36|1459.96|1467.39|1464.99|1468.82|1466.42|1457.82|1455.42|0
1650562200000|2022-04-21 17:30:00|1467.87|1465.47|1464.97|1462.57|1471.22|1468.82|1464.49|1462.09|0
1650562500000|2022-04-21 17:35:00|1464.49|1462.09|1458.27|1455.87|1464.49|1462.09|1456.12|1453.72|0
1650562800000|2022-04-21 17:40:00|1457.32|1454.92|1457.55|1455.15|1462.1|1459.7|1454.45|1452.05|0
1650563100000|2022-04-21 17:45:00|1457.31|1454.91|1461.14|1458.74|1465.69|1463.29|1455.4|1453|0
1650563400000|2022-04-21 17:50:00|1460.66|1458.26|1456.12|1453.72|1461.14|1458.74|1456.12|1453.72|0
1650563700000|2022-04-21 17:55:00|1456.71|1454.31|1453.25|1450.85|1458.03|1455.63|1451.57|1449.17|0
1650564000000|2022-04-21 18:00:00|1452.16|1449.76|1442.31|1439.43|1452.16|1449.76|1441.53|1438.65|0
1650564300000|2022-04-21 18:05:00|1442.07|1439.19|1445.42|1442.54|1445.42|1442.54|1441.6|1438.72|0
1650564600000|2022-04-21 18:10:00|1444.7|1441.82|1441.83|1438.95|1446.61|1443.73|1441.36|1438.48|0
1650564900000|2022-04-21 18:15:00|1442.07|1439.19|1442.79|1439.91|1445.42|1442.54|1439.92|1437.04|0
1650565200000|2022-04-21 18:20:00|1443.03|1440.15|1440.87|1437.99|1449|1446.12|1440.87|1437.99|0
1650565500000|2022-04-21 18:25:00|1441.11|1438.23|1443.02|1440.62|1446.37|1443.49|1440.87|1437.99|0
1650565800000|2022-04-21 18:30:00|1442.18|1439.78|1448.52|1446.12|1449.95|1447.55|1440.16|1437.76|0
1650566100000|2022-04-21 18:35:00|1448.04|1445.64|1444.69|1442.29|1454.49|1452.09|1443.98|1441.58|0
1650566400000|2022-04-21 18:40:00|1444.93|1442.53|1437.05|1434.65|1445.89|1443.49|1436.81|1434.41|0
1650566700000|2022-04-21 18:45:00|1437.29|1434.89|1432.03|1429.63|1437.29|1434.89|1431.32|1428.92|0
1650567000000|2022-04-21 18:50:00|1432.51|1430.11|1431.12|1428.24|1433.03|1430.15|1430.88|1428|0
1650567300000|2022-04-21 18:55:00|1430.88|1428|1428.97|1426.09|1430.88|1428|1425.87|1422.99|0
1650567600000|2022-04-21 19:00:00|1428.5|1425.62|1420.39|1417.51|1428.74|1425.86|1420.15|1417.27|0
1650567900000|2022-04-21 19:05:00|1421.1|1418.22|1418.48|1415.6|1425.16|1422.28|1418.48|1415.6|0
1650568200000|2022-04-21 19:10:00|1418|1415.12|1419.7|1416.82|1420.39|1417.51|1416.57|1413.69|0
1650568500000|2022-04-21 19:15:00|1419.94|1417.06|1421.37|1418.49|1424.23|1421.35|1416.13|1413.25|0
1650568800000|2022-04-21 19:20:00|1421.61|1418.73|1426.85|1423.97|1426.85|1423.97|1418.03|1415.15|0
1650569100000|2022-04-21 19:25:00|1426.62|1423.74|1431.87|1428.99|1433.06|1430.18|1420.41|1417.53|0
1650569400000|2022-04-21 19:30:00|1429.96|1427.08|1420.61|1417.73|1431.72|1428.84|1420.37|1417.49|0
1650569700000|2022-04-21 19:35:00|1420.13|1417.25|1416.43|1413.31|1420.13|1417.25|1412.86|1409.98|0
1650570000000|2022-04-21 19:40:00|1416.91|1413.79|1423.87|1420.75|1424.11|1420.99|1416.72|1413.6|0
1650570300000|2022-04-21 19:45:00|1423.63|1420.51|1409.57|1406.45|1423.63|1420.51|1409.33|1406.21|0
1650570600000|2022-04-21 19:50:00|1412.66|1409.54|1423.12|1420|1426.46|1423.34|1412.66|1409.54|0
1650570900000|2022-04-21 19:55:00|1423.84|1420.72|1420.02|1416.9|1423.84|1420.72|1415.49|1412.37|0
1650571200000|2022-04-21 20:00:00|1419.54|1416.42|1413.58|1410.46|1419.54|1416.42|1411.91|1408.79|0
1650571500000|2022-04-21 20:05:00|1413.82|1410.7|1413.95|1411.55|1416.34|1413.94|1412.98|1409.98|0
1650571800000|2022-04-21 20:10:00|1413.48|1411.08|1415.86|1413.46|1418.36|1415.96|1409.66|1407.26|0
1650572100000|2022-04-21 20:15:00|1416.78|1413.98|1414.87|1412.07|1417.97|1415.17|1413.91|1411.11|0
1650572400000|2022-04-21 20:20:00|1414.63|1411.83|1414.63|1411.83|1415.82|1413.02|1413.55|1410.75|0
1650572700000|2022-04-21 20:25:00|1415.58|1412.78|1413.43|1410.63|1417.49|1414.69|1413.07|1410.27|0
1650573000000|2022-04-21 20:30:00|1413.67|1410.87|1414.02|1411.22|1415.1|1412.3|1412|1409.2|0
1650573300000|2022-04-21 20:35:00|1414.15|1411.35|1413.31|1410.51|1414.86|1412.06|1412.72|1409.92|0
1650573600000|2022-04-21 20:40:00|1412.95|1410.15|1414.38|1411.58|1415.1|1412.3|1412.95|1410.15|0
1650573900000|2022-04-21 20:45:00|1414.62|1411.82|1414.14|1411.34|1416.05|1413.25|1413.67|1410.87|0
1650574200000|2022-04-21 20:50:00|1414.38|1411.58|1412.95|1410.15|1414.62|1411.82|1412.71|1409.91|0
1650574500000|2022-04-21 20:55:00|1413.19|1410.39|1413.71|1410.91|1414.62|1411.82|1412.47|1409.67|0
1650574800000|2022-04-21 21:00:00|1413.9|1411.1|1414.35|1411.55|1414.63|1411.83|1413.87|1411.07|0
1650575100000|2022-04-21 21:05:00|1414.32|1411.52|1414.11|1411.31|1414.63|1411.83|1414.11|1411.31|0
1650575400000|2022-04-21 21:10:00|1414.07|1411.27|1413.77|1410.97|1414.11|1411.31|1413.77|1410.97|0
1650575700000|2022-04-21 21:15:00|1413.59|1410.79|1413.28|1410.48|1413.59|1410.79|1413.17|1410.37|0
1650576000000|2022-04-21 21:20:00|1413.31|1410.51|1413.8|1411|1413.8|1411|1413.1|1410.3|0
1650576300000|2022-04-21 21:25:00|1413.82|1411.02|1413.8|1411|1413.9|1411.1|1413.8|1411|0
1650576600000|2022-04-21 21:30:00|1413.82|1411.02|1413.82|1411.02|1413.86|1411.06|1413.66|1410.86|0
1650576900000|2022-04-21 21:35:00|1413.8|1411|1413.8|1411|1413.8|1411|1413.8|1411|0
1650577200000|2022-04-21 21:40:00|1413.76|1410.96|1413.69|1410.89|1413.76|1410.96|1413.69|1410.89|0
1650577500000|2022-04-21 21:45:00|1413.85|1411.05|1413.85|1411.05|1413.85|1411.05|1413.8|1411|0
1650577800000|2022-04-21 21:50:00|1413.8|1411|1413.34|1410.54|1413.89|1411.09|1413.3|1410.5|0
1650578100000|2022-04-21 21:55:00|1413.23|1410.43|1413.99|1411.19|1414.13|1411.33|1413.19|1410.39|0
1650578400000|2022-04-21 22:00:00|1415.19|1412.39|1411.5|1408.7|1415.32|1412.52|1411.03|1408.23|0
1650578700000|2022-04-21 22:05:00|1411.74|1408.94|1413.65|1410.85|1414.36|1411.56|1411.5|1408.7|0
1650579000000|2022-04-21 22:10:00|1413.89|1411.09|1413.41|1410.61|1413.89|1411.09|1411.74|1408.94|0
1650579300000|2022-04-21 22:15:00|1413.28|1410.48|1414.12|1411.32|1414.36|1411.56|1412.69|1409.89|0
1650579600000|2022-04-21 22:20:00|1414.36|1411.56|1415.79|1412.99|1416.74|1413.94|1414.12|1411.32|0
1650579900000|2022-04-21 22:25:00|1415.55|1412.75|1415.31|1412.51|1415.79|1412.99|1414.36|1411.56|0
1650580200000|2022-04-21 22:30:00|1415.43|1412.63|1417.93|1415.13|1418.17|1415.37|1415.43|1412.63|0
1650580500000|2022-04-21 22:35:00|1418.17|1415.37|1417.22|1414.42|1418.17|1415.37|1416.74|1413.94|0
1650580800000|2022-04-21 22:40:00|1416.98|1414.18|1416.74|1413.94|1417.45|1414.65|1416.26|1413.46|0
1650581100000|2022-04-21 22:45:00|1416.98|1414.18|1415.78|1412.98|1417.33|1414.53|1415.55|1412.75|0
1650581400000|2022-04-21 22:50:00|1415.55|1412.75|1414.35|1411.55|1415.78|1412.98|1414.11|1411.31|0
1650581700000|2022-04-21 22:55:00|1414.59|1411.79|1414.83|1412.03|1414.83|1412.03|1414.11|1411.31|0
1650582000000|2022-04-21 23:00:00|1414.59|1411.79|1413.63|1410.83|1416.73|1413.93|1413.63|1410.83|0
1650582300000|2022-04-21 23:05:00|1413.16|1410.36|1412.2|1409.4|1413.4|1410.6|1411.25|1408.45|0
1650582600000|2022-04-21 23:10:00|1412.68|1409.88|1412.55|1409.75|1413.63|1410.83|1412.2|1409.4|0
1650582900000|2022-04-21 23:15:00|1412.44|1409.64|1413.39|1410.59|1413.98|1411.18|1412.44|1409.64|0
1650583200000|2022-04-21 23:20:00|1413.27|1410.47|1413.87|1411.07|1413.87|1411.07|1412.68|1409.88|0
1650583500000|2022-04-21 23:25:00|1413.98|1411.18|1413.39|1410.59|1414.11|1411.31|1412.44|1409.64|0
1650583800000|2022-04-21 23:30:00|1413.15|1410.35|1413.39|1410.59|1414.1|1411.3|1412.91|1410.11|0
1650584100000|2022-04-21 23:35:00|1413.5|1410.7|1410.29|1407.49|1414.1|1411.3|1410.29|1407.49|0
1650584400000|2022-04-21 23:40:00|1410.64|1407.84|1414.34|1411.54|1414.34|1411.54|1410.64|1407.84|0
1650584700000|2022-04-21 23:45:00|1414.45|1411.65|1409.81|1407.01|1415.53|1412.73|1409.09|1406.29|0
1650585000000|2022-04-21 23:50:00|1409.57|1406.77|1410.05|1407.25|1413.38|1410.58|1409.57|1406.77|0
1650585300000|2022-04-21 23:55:00|1410.29|1407.49|1406.71|1403.91|1410.29|1407.49|1405.28|1402.48|0
1650585600000|2022-04-22 00:00:00|1406.95|1404.15|1408.85|1406.05|1409.21|1406.41|1405.28|1402.48|0
1650585900000|2022-04-22 00:05:00|1409.09|1406.29|1411.95|1409.15|1412.43|1409.63|1408.49|1405.69|0
1650586200000|2022-04-22 00:10:00|1411.71|1408.91|1411.23|1408.43|1412.43|1409.63|1407.66|1404.86|0
1650586500000|2022-04-22 00:15:00|1411.47|1408.67|1407.42|1404.62|1411.47|1408.67|1406.94|1404.14|0
1650586800000|2022-04-22 00:20:00|1407.18|1404.38|1408.61|1405.81|1409.56|1406.76|1407.18|1404.38|0
1650587100000|2022-04-22 00:25:00|1408.37|1405.57|1406.7|1403.9|1408.61|1405.81|1405.63|1402.83|0
1650587400000|2022-04-22 00:30:00|1406.46|1403.66|1409.8|1407|1409.8|1407|1405.75|1402.95|0
1650587700000|2022-04-22 00:35:00|1410.04|1407.24|1407.89|1405.09|1410.28|1407.48|1406.46|1403.66|0
1650588000000|2022-04-22 00:40:00|1408.13|1405.33|1401.94|1399.14|1408.37|1405.57|1401.94|1399.14|0
1650588300000|2022-04-22 00:45:00|1401.57|1398.77|1392.65|1389.85|1402.17|1399.37|1392.65|1389.85|0
1650588600000|2022-04-22 00:50:00|1393.37|1390.57|1395.27|1392.47|1395.86|1393.06|1391.94|1389.14|0
1650588900000|2022-04-22 00:55:00|1395.51|1392.71|1398.6|1395.8|1398.6|1395.8|1395.03|1392.23|0
1650589200000|2022-04-22 01:00:00|1398.36|1395.56|1397.88|1395.08|1399.55|1396.75|1397.17|1394.37|0
1650589500000|2022-04-22 01:05:00|1398.12|1395.32|1399.66|1396.86|1399.79|1396.99|1397.64|1394.84|0
1650589800000|2022-04-22 01:10:00|1399.79|1396.99|1399.78|1396.98|1400.02|1397.22|1398.6|1395.8|0
1650590100000|2022-04-22 01:15:00|1399.66|1396.86|1400.97|1398.17|1402.16|1399.36|1399.66|1396.86|0
1650590400000|2022-04-22 01:20:00|1401.21|1398.41|1401.45|1398.65|1401.93|1399.13|1400.5|1397.7|0
1650590700000|2022-04-22 01:25:00|1401.69|1398.89|1398.35|1395.55|1403.59|1400.79|1397.88|1395.08|0
1650591000000|2022-04-22 01:30:00|1398.83|1396.03|1398.83|1396.03|1399.54|1396.74|1396.21|1393.41|0
1650591300000|2022-04-22 01:35:00|1399.07|1396.27|1397.87|1395.07|1401.68|1398.88|1397.87|1395.07|0
1650591600000|2022-04-22 01:40:00|1397.64|1394.84|1397.87|1395.07|1398.35|1395.55|1396.68|1393.88|0
1650591900000|2022-04-22 01:45:00|1398.35|1395.55|1398.46|1395.66|1398.59|1395.79|1395.73|1392.93|0
1650592200000|2022-04-22 01:50:00|1398.35|1395.55|1402.39|1399.59|1402.39|1399.59|1397.87|1395.07|0
1650592500000|2022-04-22 01:55:00|1402.63|1399.83|1402.63|1399.83|1403.35|1400.55|1400.73|1397.93|0
1650592800000|2022-04-22 02:00:00|1402.87|1400.07|1403.34|1400.54|1404.54|1401.74|1400.96|1398.16|0
1650593100000|2022-04-22 02:05:00|1403.58|1400.78|1405.49|1402.69|1406.68|1403.88|1403.34|1400.54|0
1650593400000|2022-04-22 02:10:00|1405.25|1402.45|1404.29|1401.49|1406.2|1403.4|1403.34|1400.54|0
1650593700000|2022-04-22 02:15:00|1404.53|1401.73|1404.53|1401.73|1405.01|1402.21|1403.58|1400.78|0
1650594000000|2022-04-22 02:20:00|1404.65|1401.85|1403.1|1400.3|1405.25|1402.45|1403.1|1400.3|0
1650594300000|2022-04-22 02:25:00|1403.34|1400.54|1403.58|1400.78|1404.29|1401.49|1402.62|1399.82|0
1650594600000|2022-04-22 02:30:00|1403.81|1401.01|1404.05|1401.25|1404.29|1401.49|1401.91|1399.11|0
1650594900000|2022-04-22 02:35:00|1403.81|1401.01|1404.76|1401.96|1405.96|1403.16|1403.57|1400.77|0
1650595200000|2022-04-22 02:40:00|1404.88|1402.08|1403.81|1401.01|1405|1402.2|1402.86|1400.06|0
1650595500000|2022-04-22 02:45:00|1403.57|1400.77|1403.09|1400.29|1404.29|1401.49|1401.9|1399.1|0
1650595800000|2022-04-22 02:50:00|1402.86|1400.06|1403.09|1400.29|1403.33|1400.53|1401.67|1398.87|0
1650596100000|2022-04-22 02:55:00|1402.86|1400.06|1401.9|1399.1|1402.86|1400.06|1401.43|1398.63|0
1650596400000|2022-04-22 03:00:00|1402.14|1399.34|1400.47|1397.67|1402.85|1400.05|1399.52|1396.72|0
1650596700000|2022-04-22 03:05:00|1401.19|1398.39|1399.99|1397.19|1401.78|1398.98|1399.28|1396.48|0
1650597000000|2022-04-22 03:10:00|1400.23|1397.43|1403.8|1401|1404.28|1401.48|1400.23|1397.43|0
1650597300000|2022-04-22 03:15:00|1404.04|1401.24|1403.8|1401|1404.76|1401.96|1403.56|1400.76|0
1650597600000|2022-04-22 03:20:00|1404.04|1401.24|1404.04|1401.24|1404.52|1401.72|1403.56|1400.76|0
1650597900000|2022-04-22 03:25:00|1404.28|1401.48|1404.04|1401.24|1404.28|1401.48|1404.04|1401.24|0
1650598200000|2022-04-22 03:30:00|1403.8|1401|1403.56|1400.76|1404.51|1401.71|1403.56|1400.76|0
1650598500000|2022-04-22 03:35:00|1403.8|1401|1403.8|1401|1403.91|1401.11|1403.56|1400.76|0
1650598800000|2022-04-22 03:40:00|1403.56|1400.76|1403.8|1401|1403.8|1401|1402.72|1399.92|0
1650599100000|2022-04-22 03:45:00|1404.03|1401.23|1403.56|1400.76|1404.27|1401.47|1403.19|1400.39|0
1650599400000|2022-04-22 03:50:00|1403.32|1400.52|1403.32|1400.52|1403.56|1400.76|1402.36|1399.56|0
1650599700000|2022-04-22 03:55:00|1403.19|1400.39|1403.79|1400.99|1403.79|1400.99|1402.84|1400.04|0
1650600000000|2022-04-22 04:00:00|1403.55|1400.75|1403.79|1400.99|1403.79|1400.99|1403.32|1400.52|0
1650600300000|2022-04-22 04:05:00|1403.67|1400.87|1403.79|1400.99|1403.79|1400.99|1403.31|1400.51|0
1650600600000|2022-04-22 04:10:00|1403.9|1401.1|1403.79|1400.99|1403.9|1401.1|1403.31|1400.51|0
1650600900000|2022-04-22 04:15:00|1403.55|1400.75|1402.12|1399.32|1403.55|1400.75|1400.93|1398.13|0
1650601200000|2022-04-22 04:20:00|1401.88|1399.08|1406.76|1403.96|1407.84|1405.04|1401.88|1399.08|0
1650601500000|2022-04-22 04:25:00|1407.12|1404.32|1407|1404.2|1407.83|1405.03|1406.64|1403.84|0
1650601800000|2022-04-22 04:30:00|1407.12|1404.32|1404.26|1401.46|1407.12|1404.32|1403.55|1400.75|0
1650602100000|2022-04-22 04:35:00|1404.37|1401.57|1404.13|1401.33|1404.74|1401.94|1403.78|1400.98|0
1650602400000|2022-04-22 04:40:00|1404.26|1401.46|1404.5|1401.7|1404.73|1401.93|1403.54|1400.74|0
1650602700000|2022-04-22 04:45:00|1404.73|1401.93|1405.45|1402.65|1405.45|1402.65|1403.78|1400.98|0
1650603000000|2022-04-22 04:50:00|1405.69|1402.89|1405.92|1403.12|1406.4|1403.6|1405.21|1402.41|0
1650603300000|2022-04-22 04:55:00|1405.8|1403|1407.83|1405.03|1408.3|1405.5|1405.8|1403|0
1650603600000|2022-04-22 05:00:00|1408.3|1405.5|1409.73|1406.93|1410.21|1407.41|1406.64|1403.84|0
1650603900000|2022-04-22 05:05:00|1409.97|1407.17|1411.4|1408.6|1411.64|1408.84|1409.73|1406.93|0
1650604200000|2022-04-22 05:10:00|1411.64|1408.84|1413.78|1410.98|1413.78|1410.98|1410.92|1408.12|0
1650604500000|2022-04-22 05:15:00|1414.02|1411.22|1411.87|1409.07|1414.97|1412.17|1411.87|1409.07|0
1650604800000|2022-04-22 05:20:00|1412.11|1409.31|1410.92|1408.12|1412.83|1410.03|1410.92|1408.12|0
1650605100000|2022-04-22 05:25:00|1410.68|1407.88|1411.16|1408.36|1411.87|1409.07|1409.96|1407.16|0
1650605400000|2022-04-22 05:30:00|1411.39|1408.59|1413.78|1410.98|1413.78|1410.98|1409.73|1406.93|0
1650605700000|2022-04-22 05:35:00|1414.25|1411.45|1415.44|1412.64|1415.44|1412.64|1413.3|1410.5|0
1650606000000|2022-04-22 05:40:00|1415.32|1412.52|1415.44|1412.64|1415.8|1413|1414.73|1411.93|0
1650606300000|2022-04-22 05:45:00|1415.68|1412.88|1413.3|1410.5|1415.92|1413.12|1413.3|1410.5|0
1650606600000|2022-04-22 05:50:00|1413.41|1410.61|1411.98|1409.18|1414.13|1411.33|1411.86|1409.06|0
1650606900000|2022-04-22 05:55:00|1411.86|1409.06|1409.24|1406.44|1413.3|1410.5|1409|1406.2|0
1650607200000|2022-04-22 06:00:00|1409.48|1406.68|1409|1406.2|1411.62|1408.82|1407.34|1404.54|0
1650607500000|2022-04-22 06:05:00|1409.36|1406.56|1410.19|1407.39|1411.62|1408.82|1409.24|1406.44|0
1650607800000|2022-04-22 06:10:00|1409.95|1407.15|1410.67|1407.87|1411.86|1409.06|1409.48|1406.68|0
1650608100000|2022-04-22 06:15:00|1410.91|1408.11|1409.71|1406.91|1411.5|1408.7|1408.76|1405.96|0
1650608400000|2022-04-22 06:20:00|1409.83|1407.03|1411.86|1409.06|1411.86|1409.06|1409.83|1407.03|0
1650608700000|2022-04-22 06:25:00|1411.5|1408.7|1414|1411.2|1414.48|1411.68|1409.95|1407.15|0
1650609000000|2022-04-22 06:30:00|1414.35|1411.55|1413.29|1410.49|1415.19|1412.39|1412.81|1410.01|0
1650609300000|2022-04-22 06:35:00|1413.05|1410.25|1414.95|1412.15|1415.19|1412.39|1411.73|1408.93|0
1650609600000|2022-04-22 06:40:00|1414.71|1411.91|1413.04|1410.24|1415.78|1412.98|1412.68|1409.88|0
1650609900000|2022-04-22 06:45:00|1412.92|1410.12|1414.24|1411.44|1414.95|1412.15|1412.81|1410.01|0
1650610200000|2022-04-22 06:50:00|1414.11|1411.31|1414|1411.2|1414.11|1411.31|1412.09|1409.29|0
1650610500000|2022-04-22 06:55:00|1414.23|1411.43|1415.9|1413.1|1417.57|1414.77|1414.11|1411.31|0
1650610800000|2022-04-22 07:00:00|1416.14|1413.34|1420.67|1417.87|1420.91|1418.11|1413.76|1410.96|0
1650611100000|2022-04-22 07:05:00|1420.47|1418.07|1415.22|1412.82|1420.47|1418.07|1415.22|1412.82|0
1650611400000|2022-04-22 07:10:00|1415.94|1413.54|1418.8|1416.4|1420.23|1417.83|1414.51|1412.11|0
1650611700000|2022-04-22 07:15:00|1419.75|1417.35|1416.17|1413.77|1420.95|1418.55|1415.94|1413.54|0
1650612000000|2022-04-22 07:20:00|1415.7|1413.3|1408.07|1405.67|1415.7|1413.3|1407.83|1405.43|0
1650612300000|2022-04-22 07:25:00|1408.18|1405.78|1406.52|1404.12|1412.7|1410.3|1406.52|1404.12|0
1650612600000|2022-04-22 07:30:00|1406.75|1404.35|1407.94|1405.54|1410.79|1408.39|1405.33|1402.93|0
1650612900000|2022-04-22 07:35:00|1408.06|1405.66|1411.14|1408.74|1411.74|1409.34|1405.33|1402.93|0
1650613200000|2022-04-22 07:40:00|1411.51|1409.11|1413.41|1411.01|1413.76|1411.36|1411.03|1408.63|0
1650613500000|2022-04-22 07:45:00|1413.28|1410.88|1412.22|1409.82|1414.6|1412.2|1411.5|1409.1|0
1650613800000|2022-04-22 07:50:00|1412.09|1409.69|1415.31|1412.91|1415.78|1413.38|1411.62|1409.22|0
1650614100000|2022-04-22 07:55:00|1415.78|1413.38|1418.04|1415.64|1418.4|1416|1413.88|1411.48|0
1650614400000|2022-04-22 08:00:00|1418.16|1415.76|1421.25|1418.85|1421.25|1418.85|1416.49|1414.09|0
1650614700000|2022-04-22 08:05:00|1421.01|1418.61|1419.11|1416.71|1421.37|1418.97|1418.51|1416.11|0
1650615000000|2022-04-22 08:10:00|1418.87|1416.47|1417.68|1415.28|1420.06|1417.66|1416.37|1413.97|0
1650615300000|2022-04-22 08:15:00|1417.44|1415.04|1415.54|1413.14|1419.35|1416.95|1414.59|1412.19|0
1650615600000|2022-04-22 08:20:00|1415.65|1413.25|1420.65|1418.25|1421.01|1418.61|1414.82|1412.42|0
1650615900000|2022-04-22 08:25:00|1420.06|1417.66|1418.15|1415.75|1421.72|1419.32|1418.03|1415.63|0
1650616200000|2022-04-22 08:30:00|1417.91|1415.51|1415.53|1413.13|1419.1|1416.7|1414.82|1412.42|0
1650616500000|2022-04-22 08:35:00|1415.77|1413.37|1416.25|1413.85|1417.2|1414.8|1414.34|1411.94|0
1650616800000|2022-04-22 08:40:00|1416.01|1413.61|1412.68|1410.28|1416.25|1413.85|1412.44|1410.04|0
1650617100000|2022-04-22 08:45:00|1412.44|1410.04|1414.34|1411.94|1415.05|1412.65|1411.73|1409.33|0
1650617400000|2022-04-22 08:50:00|1414.22|1411.82|1411.49|1409.09|1414.34|1411.94|1411.49|1409.09|0
1650617700000|2022-04-22 08:55:00|1411.36|1408.96|1412.2|1409.8|1414.1|1411.7|1411.25|1408.85|0
1650618000000|2022-04-22 09:00:00|1412.31|1409.91|1412.43|1410.03|1413.39|1410.99|1410.77|1408.37|0
1650618300000|2022-04-22 09:05:00|1412.91|1410.51|1413.38|1410.98|1415.53|1413.13|1412.2|1409.8|0
1650618600000|2022-04-22 09:10:00|1413.5|1411.1|1415.29|1412.89|1416|1413.6|1413.5|1411.1|0
1650618900000|2022-04-22 09:15:00|1415.52|1413.12|1415.76|1413.36|1416.48|1414.08|1414.57|1412.17|0
1650619200000|2022-04-22 09:20:00|1415.52|1413.12|1413.62|1411.22|1416|1413.6|1411.72|1409.32|0
1650619500000|2022-04-22 09:25:00|1413.86|1411.46|1414.09|1411.69|1415.05|1412.65|1413.14|1410.74|0
1650619800000|2022-04-22 09:30:00|1415.04|1412.64|1412.66|1410.26|1416|1413.6|1412.66|1410.26|0
1650620100000|2022-04-22 09:35:00|1412.19|1409.79|1413.25|1410.85|1413.38|1410.98|1411|1408.6|0
1650620400000|2022-04-22 09:40:00|1412.9|1410.5|1412.42|1410.02|1413.85|1411.45|1412.42|1410.02|0
1650620700000|2022-04-22 09:45:00|1412.19|1409.79|1410.16|1407.76|1412.19|1409.79|1408.86|1406.46|0
1650621000000|2022-04-22 09:50:00|1410.28|1407.88|1406|1403.6|1410.52|1408.12|1406|1403.6|0
1650621300000|2022-04-22 09:55:00|1406.48|1404.08|1404.1|1401.7|1406.95|1404.55|1401.96|1399.56|0
1650621600000|2022-04-22 10:00:00|1404.34|1401.94|1407.19|1404.79|1407.43|1405.03|1403.39|1400.99|0
1650621900000|2022-04-22 10:05:00|1407.43|1405.03|1403.86|1401.46|1408.14|1405.74|1403.86|1401.46|0
1650622200000|2022-04-22 10:10:00|1403.39|1400.99|1406.71|1404.31|1407.42|1405.02|1403.39|1400.99|0
1650622500000|2022-04-22 10:15:00|1406.47|1404.07|1405.76|1403.36|1406.95|1404.55|1405.05|1402.65|0
1650622800000|2022-04-22 10:20:00|1406|1403.6|1406.35|1403.95|1407.18|1404.78|1404.81|1402.41|0
1650623100000|2022-04-22 10:25:00|1406.47|1404.07|1402.43|1400.03|1406.47|1404.07|1401.24|1398.84|0
1650623400000|2022-04-22 10:30:00|1402.67|1400.27|1402.67|1400.27|1404.09|1401.69|1400.29|1397.89|0
1650623700000|2022-04-22 10:35:00|1402.31|1399.91|1402.67|1400.27|1404.09|1401.69|1401.48|1399.08|0
1650624000000|2022-04-22 10:40:00|1402.78|1400.38|1407.06|1404.66|1407.06|1404.66|1402.67|1400.27|0
1650624300000|2022-04-22 10:45:00|1406.7|1404.3|1408.37|1405.97|1409.08|1406.68|1406.7|1404.3|0
1650624600000|2022-04-22 10:50:00|1408.6|1406.2|1405.04|1402.64|1408.6|1406.2|1404.8|1402.4|0
1650624900000|2022-04-22 10:55:00|1404.91|1402.51|1406.7|1404.3|1407.29|1404.89|1404.32|1401.92|0
1650625200000|2022-04-22 11:00:00|1406.58|1404.18|1408.36|1405.96|1409.08|1406.68|1406.58|1404.18|0
1650625500000|2022-04-22 11:05:00|1409.07|1406.67|1411.45|1409.05|1411.93|1409.53|1406.94|1404.54|0
1650625800000|2022-04-22 11:10:00|1411.69|1409.29|1414.3|1411.9|1414.78|1412.38|1411.69|1409.29|0
1650626100000|2022-04-22 11:15:00|1414.07|1411.67|1414.54|1412.14|1414.78|1412.38|1412.64|1410.24|0
1650626400000|2022-04-22 11:20:00|1414.3|1411.9|1413.46|1411.06|1414.78|1412.38|1412.64|1410.24|0
1650626700000|2022-04-22 11:25:00|1413.59|1411.19|1414.54|1412.14|1414.78|1412.38|1412.4|1410|0
1650627000000|2022-04-22 11:30:00|1414.3|1411.9|1411.21|1408.81|1415.73|1413.33|1410.97|1408.57|0
1650627300000|2022-04-22 11:35:00|1411.32|1408.92|1414.53|1412.13|1415.01|1412.61|1410.97|1408.57|0
1650627600000|2022-04-22 11:40:00|1414.3|1411.9|1412.16|1409.76|1414.53|1412.13|1412.16|1409.76|0
1650627900000|2022-04-22 11:45:00|1412.39|1409.99|1413.58|1411.18|1414.06|1411.66|1411.2|1408.8|0
1650628200000|2022-04-22 11:50:00|1412.87|1410.47|1413.1|1410.7|1415.24|1412.84|1411.68|1409.28|0
1650628500000|2022-04-22 11:55:00|1413.58|1411.18|1415.96|1413.56|1416.43|1414.03|1411.2|1408.8|0
1650628800000|2022-04-22 12:00:00|1416.43|1414.03|1416.91|1414.51|1417.62|1415.22|1415.48|1413.08|0
1650629100000|2022-04-22 12:05:00|1417.38|1414.98|1416.19|1413.79|1417.5|1415.1|1415.72|1413.32|0
1650629400000|2022-04-22 12:10:00|1415.72|1413.32|1415.12|1412.72|1416.43|1414.03|1414.05|1411.65|0
1650629700000|2022-04-22 12:15:00|1415|1412.6|1417.62|1415.22|1419.52|1417.12|1415|1412.6|0
1650630000000|2022-04-22 12:20:00|1417.38|1414.98|1417.62|1415.22|1418.57|1416.17|1416.19|1413.79|0
1650630300000|2022-04-22 12:25:00|1417.85|1415.45|1419.52|1417.12|1420.71|1418.31|1417.38|1414.98|0
1650630600000|2022-04-22 12:30:00|1420.23|1417.83|1413.71|1411.31|1420.71|1418.31|1413|1410.6|0
1650630900000|2022-04-22 12:35:00|1413.95|1411.55|1413|1410.6|1414.9|1412.5|1412.28|1409.88|0
1650631200000|2022-04-22 12:40:00|1413.23|1410.83|1410.61|1408.21|1413.23|1410.83|1409.42|1407.02|0
1650631500000|2022-04-22 12:45:00|1410.85|1408.45|1407.51|1405.11|1412.04|1409.64|1406.8|1404.4|0
1650631800000|2022-04-22 12:50:00|1406.8|1404.4|1407.99|1405.59|1408.22|1405.82|1405.13|1402.73|0
1650632100000|2022-04-22 12:55:00|1408.22|1405.82|1407.75|1405.35|1409.18|1406.78|1407.27|1404.87|0
1650632400000|2022-04-22 13:00:00|1407.51|1405.11|1408.94|1406.54|1409.18|1406.78|1407.03|1404.63|0
1650632700000|2022-04-22 13:05:00|1409.18|1406.78|1404.88|1402.48|1409.65|1407.25|1403.93|1401.53|0
1650633000000|2022-04-22 13:10:00|1405.12|1402.72|1403.69|1401.29|1405.84|1403.44|1402.98|1400.58|0
1650633300000|2022-04-22 13:15:00|1404.17|1401.77|1401.79|1399.39|1405.6|1403.2|1401.07|1398.67|0
1650633600000|2022-04-22 13:20:00|1401.9|1399.5|1405.83|1403.43|1406.55|1404.15|1401.79|1399.39|0
1650633900000|2022-04-22 13:25:00|1406.07|1403.67|1405.83|1403.43|1407.5|1405.1|1404.64|1402.24|0
1650634200000|2022-04-22 13:30:00|1405.59|1403.19|1403.93|1401.53|1408.45|1406.05|1400.83|1398.43|0
1650634500000|2022-04-22 13:35:00|1400.11|1397.71|1389.99|1387.59|1403.21|1400.81|1389.88|1387.48|0
1650634800000|2022-04-22 13:40:00|1389.4|1387|1379.94|1377.54|1390.83|1388.43|1377.04|1374.64|0
1650635100000|2022-04-22 13:45:00|1378.04|1375.64|1387.57|1385.17|1387.57|1385.17|1378.04|1375.64|0
1650635400000|2022-04-22 13:50:00|1389.24|1386.84|1388.96|1386.56|1392.33|1389.93|1385.43|1383.03|0
1650635700000|2022-04-22 13:55:00|1388.01|1385.61|1380.91|1378.51|1389.91|1387.51|1378.77|1376.37|0
1650636000000|2022-04-22 14:00:00|1380.2|1377.8|1380.38|1377.98|1392.27|1389.87|1378.53|1376.13|0
1650636300000|2022-04-22 14:05:00|1380.98|1378.58|1391.28|1388.88|1395.75|1393.35|1380.26|1377.86|0
1650636600000|2022-04-22 14:10:00|1391.51|1389.11|1382.46|1380.06|1391.51|1389.11|1381.03|1378.63|0
1650636900000|2022-04-22 14:15:00|1382.22|1379.82|1375.04|1372.64|1382.7|1380.3|1374.36|1371.96|0
1650637200000|2022-04-22 14:20:00|1374.92|1372.52|1370.04|1367.64|1374.92|1372.52|1367.67|1365.27|0
1650637500000|2022-04-22 14:25:00|1369.81|1367.41|1367.23|1364.83|1371.47|1369.07|1365.97|1363.57|0
1650637800000|2022-04-22 14:30:00|1367|1364.6|1372.99|1370.59|1373.46|1371.06|1365.33|1362.93|0
1650638100000|2022-04-22 14:35:00|1373.23|1370.83|1369.43|1367.03|1378.69|1376.29|1368.95|1366.55|0
1650638400000|2022-04-22 14:40:00|1368.95|1366.55|1367.29|1364.89|1369.9|1367.5|1363.49|1361.09|0
1650638700000|2022-04-22 14:45:00|1366.81|1364.41|1367.05|1364.65|1371.8|1369.4|1365.63|1363.23|0
1650639000000|2022-04-22 14:50:00|1367.29|1364.89|1362.07|1359.67|1367.29|1364.89|1362.07|1359.67|0
1650639300000|2022-04-22 14:55:00|1362.3|1359.9|1362.3|1359.9|1367.16|1364.76|1361.12|1358.72|0
1650639600000|2022-04-22 15:00:00|1362.54|1360.14|1360.4|1358|1366.34|1363.94|1358.51|1356.11|0
1650639900000|2022-04-22 15:05:00|1360.64|1358.24|1372.98|1370.58|1372.98|1370.58|1358.98|1356.58|0
1650640200000|2022-04-22 15:10:00|1371.79|1369.39|1369.18|1366.78|1371.79|1369.39|1366.33|1363.93|0
1650640500000|2022-04-22 15:15:00|1369.42|1367.02|1367.87|1365.47|1371.79|1369.39|1365.14|1362.74|0
1650640800000|2022-04-22 15:20:00|1367.99|1365.59|1366.8|1364.4|1372.5|1370.1|1366.57|1364.17|0
1650641100000|2022-04-22 15:25:00|1367.04|1364.64|1365.85|1363.45|1367.99|1365.59|1364.67|1362.27|0
1650641400000|2022-04-22 15:30:00|1365.38|1362.98|1361.11|1358.71|1368.23|1365.83|1359.68|1357.28|0
1650641700000|2022-04-22 15:35:00|1360.63|1358.23|1357.08|1354.68|1361.11|1358.71|1356.36|1353.96|0
1650642000000|2022-04-22 15:40:00|1357.55|1355.15|1348.78|1346.38|1357.79|1355.39|1348.78|1346.38|0
1650642300000|2022-04-22 15:45:00|1349.02|1346.62|1348.82|1346.42|1351.9|1349.5|1348.18|1345.78|0
1650642600000|2022-04-22 15:50:00|1348.34|1345.94|1345.26|1342.86|1350|1347.6|1344.31|1341.91|0
1650642900000|2022-04-22 15:55:00|1345.02|1342.62|1343.37|1340.97|1346.21|1343.81|1343.37|1340.97|0
1650643200000|2022-04-22 16:00:00|1343.13|1340.73|1342.42|1340.02|1343.84|1341.44|1340.76|1338.36|0
1650643500000|2022-04-22 16:05:00|1343.13|1340.73|1340.82|1338.42|1346.26|1343.86|1340.82|1338.42|0
1650643800000|2022-04-22 16:10:00|1341.77|1339.37|1344.61|1342.21|1344.61|1342.21|1338.93|1336.53|0
1650644100000|2022-04-22 16:15:00|1344.37|1341.97|1344.84|1342.44|1346.02|1343.62|1342.24|1339.84|0
1650644400000|2022-04-22 16:20:00|1344.37|1341.97|1348.39|1345.51|1348.63|1345.75|1344.37|1341.73|0
1650644700000|2022-04-22 16:25:00|1348.87|1345.99|1348.87|1345.99|1352.89|1350.01|1347.68|1344.8|0
1650645000000|2022-04-22 16:30:00|1349.1|1346.22|1353.37|1350.49|1355.02|1352.14|1348.16|1345.28|0
1650645300000|2022-04-22 16:35:00|1353.6|1350.72|1352.18|1349.3|1358.34|1355.46|1351.47|1348.59|0
1650645600000|2022-04-22 16:40:00|1352.42|1349.54|1351.94|1349.06|1353.13|1350.25|1349.1|1346.22|0
1650645900000|2022-04-22 16:45:00|1351.7|1348.82|1352.41|1349.53|1354.07|1351.19|1350.28|1347.4|0
1650646200000|2022-04-22 16:50:00|1352.53|1349.65|1344.12|1341.24|1352.53|1349.65|1344.12|1341.24|0
1650646500000|2022-04-22 16:55:00|1344.36|1341.48|1344.36|1341.48|1346.49|1343.61|1343.65|1340.77|0
1650646800000|2022-04-22 17:00:00|1345.07|1342.19|1339.63|1336.75|1345.07|1342.19|1338.92|1336.04|0
1650647100000|2022-04-22 17:05:00|1339.86|1336.98|1342.58|1339.7|1344.12|1341.24|1339.63|1336.75|0
1650647400000|2022-04-22 17:10:00|1342.46|1339.58|1344.59|1342.19|1345.78|1342.9|1341.75|1338.87|0
1650647700000|2022-04-22 17:15:00|1343.88|1341.48|1343.64|1341.24|1346.24|1343.84|1342.7|1340.3|0
1650648000000|2022-04-22 17:20:00|1343.4|1341|1337.02|1334.62|1343.4|1341|1335.6|1333.2|0
1650648300000|2022-04-22 17:25:00|1337.25|1334.85|1341.04|1338.16|1342.22|1339.34|1336.78|1333.9|0
1650648600000|2022-04-22 17:30:00|1340.33|1337.45|1338.96|1336.08|1342.27|1339.39|1338.72|1335.84|0
1650648900000|2022-04-22 17:35:00|1338.83|1335.95|1335.88|1333|1338.96|1336.08|1335.88|1333|0
1650649200000|2022-04-22 17:40:00|1335.64|1332.76|1337.83|1334.95|1338.54|1335.66|1332.87|1329.99|0
1650649500000|2022-04-22 17:45:00|1337.6|1334.72|1335.94|1333.06|1339.49|1336.61|1335.71|1332.83|0
1650649800000|2022-04-22 17:50:00|1335.71|1332.83|1330.59|1327.71|1335.94|1333.06|1330.59|1327.71|0
1650650100000|2022-04-22 17:55:00|1330.35|1327.47|1329.17|1326.29|1332.24|1329.36|1329.17|1326.29|0
1650650400000|2022-04-22 18:00:00|1328.46|1325.58|1325.15|1322.27|1329.64|1326.76|1325.15|1322.27|0
1650650700000|2022-04-22 18:05:00|1325.39|1322.51|1326.57|1323.69|1329.17|1326.29|1325.39|1322.51|0
1650651000000|2022-04-22 18:10:00|1326.1|1323.22|1326.57|1323.69|1328.46|1325.58|1325.39|1322.51|0
1650651300000|2022-04-22 18:15:00|1326.68|1323.8|1337.23|1334.35|1337.94|1335.06|1325.62|1322.74|0
1650651600000|2022-04-22 18:20:00|1336.99|1334.11|1334.13|1331.25|1340.78|1337.9|1332.91|1330.03|0
1650651900000|2022-04-22 18:25:00|1333.9|1331.02|1330.59|1327.71|1333.9|1331.02|1329.88|1327|0
1650652200000|2022-04-22 18:30:00|1330.12|1327.24|1324.84|1321.96|1333.19|1330.31|1324.84|1321.96|0
1650652500000|2022-04-22 18:35:00|1324.6|1321.72|1323.58|1320.7|1325.78|1322.9|1322.4|1319.52|0
1650652800000|2022-04-22 18:40:00|1324.05|1321.17|1325.7|1322.82|1326.88|1324|1323.82|1320.94|0
1650653100000|2022-04-22 18:45:00|1326.41|1323.53|1322.36|1319.48|1326.41|1323.53|1321.54|1318.66|0
1650653400000|2022-04-22 18:50:00|1322.25|1319.37|1315.65|1312.77|1322.25|1319.37|1315.17|1312.29|0
1650653700000|2022-04-22 18:55:00|1315.17|1312.29|1317.14|1314.26|1317.14|1314.26|1311.25|1308.37|0
1650654000000|2022-04-22 19:00:00|1317.37|1314.49|1313.79|1310.91|1317.84|1314.96|1311.9|1309.02|0
1650654300000|2022-04-22 19:05:00|1314.02|1311.14|1313.31|1310.43|1318.26|1315.38|1312.61|1309.73|0
1650654600000|2022-04-22 19:10:00|1313.55|1310.67|1331.26|1328.38|1333.61|1330.73|1310.25|1307.37|0
1650654900000|2022-04-22 19:15:00|1330.56|1327.68|1335.14|1332.26|1337.3|1334.42|1327.18|1324.3|0
1650655200000|2022-04-22 19:20:00|1334.91|1332.03|1326.67|1323.79|1337.26|1334.38|1325.96|1323.08|0
1650655500000|2022-04-22 19:25:00|1326.9|1324.02|1328.94|1326.06|1332.08|1329.2|1326.9|1324.02|0
1650655800000|2022-04-22 19:30:00|1329.41|1326.53|1343.23|1340.35|1344.25|1341.37|1329.41|1326.53|0
1650656100000|2022-04-22 19:35:00|1343.7|1340.82|1340.37|1337.49|1346.3|1343.42|1338.15|1335.27|0
1650656400000|2022-04-22 19:40:00|1340.14|1337.26|1332.91|1330.03|1344.38|1341.5|1331.26|1328.38|0
1650656700000|2022-04-22 19:45:00|1333.14|1330.26|1319.99|1317.11|1333.14|1330.26|1319.99|1317.11|0
1650657000000|2022-04-22 19:50:00|1319.76|1316.88|1310.81|1307.69|1319.76|1316.88|1306.49|1303.37|0
1650657300000|2022-04-22 19:55:00|1311.04|1307.92|1307.67|1304.55|1312.45|1309.33|1301.81|1298.69|0
1650657600000|2022-04-22 20:00:00|1307.2|1304.08|1301.22|1298.1|1308.61|1305.49|1300.64|1297.52|0
1650657900000|2022-04-22 20:05:00|1300.75|1297.63|1292.9|1289.78|1302.51|1299.39|1292.44|1289.32|0
1650658200000|2022-04-22 20:10:00|1293.14|1290.02|1293.6|1290.48|1295.71|1292.59|1291.26|1288.14|0
1650870300000|2022-04-25 07:05:00|1262.11|1258.99|1275.39|1272.27|1279.82|1276.7|1262.11|1258.99|0
1650870600000|2022-04-25 07:10:00|1275.5|1272.38|1275.5|1272.38|1278.29|1275.17|1271.07|1267.95|0
1650870900000|2022-04-25 07:15:00|1274.69|1271.57|1282.85|1279.73|1286.12|1283|1273.75|1270.63|0
1650871200000|2022-04-25 07:20:00|1283.19|1280.07|1289.49|1286.37|1289.49|1286.37|1280.28|1277.16|0
1650871500000|2022-04-25 07:25:00|1289.85|1286.73|1286.45|1283.33|1291.48|1288.36|1285.17|1282.05|0
1650871800000|2022-04-25 07:30:00|1285.98|1282.86|1279.46|1276.34|1286.57|1283.45|1279.22|1276.1|0
1650872100000|2022-04-25 07:35:00|1279.57|1276.45|1280.05|1276.93|1282.28|1279.16|1278.31|1275.19|0
1650872400000|2022-04-25 07:40:00|1279.94|1276.82|1281.92|1278.8|1283.55|1280.43|1276.21|1273.09|0
1650872700000|2022-04-25 07:45:00|1282.04|1278.92|1278.65|1275.53|1284.61|1281.49|1278.65|1275.53|0
1650873000000|2022-04-25 07:50:00|1278.77|1275.65|1274.45|1271.33|1279.7|1276.58|1272.71|1269.59|0
1650873300000|2022-04-25 07:55:00|1274.34|1271.22|1273.52|1270.4|1276.78|1273.66|1272.47|1269.35|0
1650873600000|2022-04-25 08:00:00|1273.05|1269.93|1279.31|1276.19|1279.66|1276.54|1270.49|1267.37|0
1650873900000|2022-04-25 08:05:00|1279.19|1276.07|1278.73|1275.61|1285.03|1281.91|1278.73|1275.61|0
1650874200000|2022-04-25 08:10:00|1278.6|1275.48|1275.93|1272.81|1280.36|1277.24|1273.47|1270.35|0
1650874500000|2022-04-25 08:15:00|1276.39|1273.27|1277.85|1274.73|1280|1276.88|1275.23|1272.11|0
1650874800000|2022-04-25 08:20:00|1277.73|1274.61|1274.35|1271.23|1278.32|1275.2|1272.72|1269.6|0
1650875100000|2022-04-25 08:25:00|1274.58|1271.46|1274.58|1271.46|1278.55|1275.43|1274.23|1271.11|0
1650875400000|2022-04-25 08:30:00|1274.11|1270.99|1277.14|1274.02|1279.71|1276.59|1273.88|1270.76|0
1650875700000|2022-04-25 08:35:00|1276.91|1273.79|1274.34|1271.22|1277.61|1274.49|1274.34|1271.22|0
1650876000000|2022-04-25 08:40:00|1274.46|1271.34|1271.31|1268.19|1274.58|1271.46|1270.96|1267.84|0
1650876300000|2022-04-25 08:45:00|1270.38|1267.26|1264.66|1261.54|1271.31|1268.19|1263.85|1260.73|0
1650876600000|2022-04-25 08:50:00|1264.55|1261.43|1262.46|1259.34|1264.79|1261.67|1261.53|1258.41|0
1650876900000|2022-04-25 08:55:00|1262.22|1259.1|1267.11|1263.99|1267.11|1263.99|1262.22|1259.1|0
1650877200000|2022-04-25 09:00:00|1266.65|1263.53|1268.97|1265.85|1269.91|1266.79|1265.71|1262.59|0
1650877500000|2022-04-25 09:05:00|1268.85|1265.73|1266.64|1263.52|1268.97|1265.85|1262.45|1259.33|0
1650877800000|2022-04-25 09:10:00|1266.41|1263.29|1264.6|1261.48|1266.64|1263.52|1263.38|1260.26|0
1650878100000|2022-04-25 09:15:00|1264.37|1261.25|1263.2|1260.08|1266.7|1263.58|1261.81|1258.69|0
1650878400000|2022-04-25 09:20:00|1263.08|1259.96|1262.61|1259.49|1268.56|1265.44|1261.57|1258.45|0
1650878700000|2022-04-25 09:25:00|1262.5|1259.38|1265.06|1261.94|1267.86|1264.74|1262.04|1258.92|0
1650879000000|2022-04-25 09:30:00|1264.83|1261.71|1272.28|1269.16|1272.28|1269.16|1264.13|1261.01|0
1650879300000|2022-04-25 09:35:00|1272.52|1269.4|1270.18|1267.06|1272.52|1269.4|1269.48|1266.36|0
1650879600000|2022-04-25 09:40:00|1270.42|1267.3|1277.18|1274.06|1277.18|1274.06|1270.42|1267.3|0
1650879900000|2022-04-25 09:45:00|1277.41|1274.29|1274.72|1271.6|1278.11|1274.99|1274.72|1271.6|0
1650880200000|2022-04-25 09:50:00|1275.08|1271.96|1274.38|1271.26|1277.64|1274.52|1271.58|1268.46|0
1650880500000|2022-04-25 09:55:00|1274.26|1271.14|1270.76|1267.64|1274.73|1271.61|1270.65|1267.53|0
1650880800000|2022-04-25 10:00:00|1270.18|1267.06|1270.23|1267.11|1274.32|1271.2|1270|1266.88|0
1650881100000|2022-04-25 10:05:00|1270.35|1267.23|1272.68|1269.56|1273.15|1270.03|1268.25|1265.13|0
1650881400000|2022-04-25 10:10:00|1272.22|1269.1|1270.12|1267|1273.85|1270.73|1269.53|1266.41|0
1650881700000|2022-04-25 10:15:00|1270.35|1267.23|1273.38|1270.26|1273.96|1270.84|1270.35|1267.23|0
1650882000000|2022-04-25 10:20:00|1273.15|1270.03|1274.78|1271.66|1276.06|1272.94|1273.02|1269.9|0
1650882300000|2022-04-25 10:25:00|1274.89|1271.77|1273.25|1270.13|1276.18|1273.06|1273.25|1270.13|0
1650882600000|2022-04-25 10:30:00|1273.14|1270.02|1268.71|1265.59|1274.31|1271.19|1268.71|1265.59|0
1650882900000|2022-04-25 10:35:00|1268.59|1265.47|1268.53|1265.41|1272.44|1269.32|1266.85|1263.73|0
1650883200000|2022-04-25 10:40:00|1268.41|1265.29|1268.3|1265.18|1269.93|1266.81|1267.83|1264.71|0
1650883500000|2022-04-25 10:45:00|1268.07|1264.95|1271.33|1268.21|1271.56|1268.44|1268.07|1264.95|0
1650883800000|2022-04-25 10:50:00|1271.09|1267.97|1270.97|1267.85|1273.89|1270.77|1269.93|1266.81|0
1650884100000|2022-04-25 10:55:00|1270.86|1267.74|1274.7|1271.58|1274.82|1271.7|1270.16|1267.04|0
1650884400000|2022-04-25 11:00:00|1274.82|1271.7|1275.75|1272.63|1277.15|1274.03|1274.35|1271.23|0
1650884700000|2022-04-25 11:05:00|1275.52|1272.4|1271.32|1268.2|1275.75|1272.63|1270.39|1267.27|0
1650885000000|2022-04-25 11:10:00|1271.55|1268.43|1268.29|1265.17|1272.72|1269.6|1268.29|1265.17|0
1650885300000|2022-04-25 11:15:00|1268.06|1264.94|1265.03|1261.91|1269.69|1266.57|1264.56|1261.44|0
1650885600000|2022-04-25 11:20:00|1265.49|1262.37|1279.48|1276.36|1282.4|1279.28|1264.56|1261.44|0
1650885900000|2022-04-25 11:25:00|1279.36|1276.24|1268.75|1265.63|1280.88|1277.76|1268.29|1265.17|0
1650886200000|2022-04-25 11:30:00|1268.52|1265.4|1277.61|1274.49|1280.41|1277.29|1268.52|1265.4|0
1650886500000|2022-04-25 11:35:00|1277.72|1274.6|1279.24|1276.12|1282.74|1279.62|1277.72|1274.6|0
1650886800000|2022-04-25 11:40:00|1279.48|1276.36|1275.27|1272.15|1280.18|1277.06|1272.94|1269.82|0
1650887100000|2022-04-25 11:45:00|1275.74|1272.62|1274.11|1270.99|1277.84|1274.72|1273.41|1270.29|0
1650887400000|2022-04-25 11:50:00|1273.87|1270.75|1276.2|1273.08|1278.3|1275.18|1273.87|1270.75|0
1650887700000|2022-04-25 11:55:00|1275.97|1272.85|1275.74|1272.62|1276.78|1273.66|1272.47|1269.35|0
1650888000000|2022-04-25 12:00:00|1276.2|1273.08|1272.94|1269.82|1276.44|1273.32|1270.84|1267.72|0
1650888300000|2022-04-25 12:05:00|1272.47|1269.35|1274.1|1270.98|1277.6|1274.48|1271.54|1268.42|0
1650888600000|2022-04-25 12:10:00|1275.03|1271.91|1272.23|1269.11|1277.83|1274.71|1271.77|1268.65|0
1650888900000|2022-04-25 12:15:00|1272|1268.88|1276.9|1273.78|1277.6|1274.48|1270.6|1267.48|0
1650889200000|2022-04-25 12:20:00|1277.13|1274.01|1280.16|1277.04|1280.39|1277.27|1275.96|1272.84|0
1650889500000|2022-04-25 12:25:00|1280.39|1277.27|1279.8|1276.68|1281.56|1278.44|1277|1273.88|0
1650889800000|2022-04-25 12:30:00|1280.63|1277.51|1275.96|1272.84|1283.19|1280.07|1275.72|1272.6|0
1650890100000|2022-04-25 12:35:00|1275.72|1272.6|1277.7|1274.58|1278.29|1275.17|1275.49|1272.37|0
1650890400000|2022-04-25 12:40:00|1277.82|1274.7|1283.42|1280.3|1284.36|1281.24|1277.82|1274.7|0
1650890700000|2022-04-25 12:45:00|1284.23|1281.11|1287.62|1284.5|1288.09|1284.97|1282.49|1279.37|0
1650891000000|2022-04-25 12:50:00|1288.33|1285.21|1285.99|1282.87|1288.33|1285.21|1285.75|1282.63|0
1650891300000|2022-04-25 12:55:00|1286.22|1283.1|1291.99|1288.87|1293.23|1290.11|1286.22|1283.1|0
1650891600000|2022-04-25 13:00:00|1291.52|1288.4|1286.82|1283.7|1292.2|1289.08|1286.82|1283.7|0
1650891900000|2022-04-25 13:05:00|1287.06|1283.94|1287.99|1284.87|1287.99|1284.87|1284.95|1281.83|0
1650892200000|2022-04-25 13:10:00|1288.22|1285.1|1291.5|1288.38|1291.5|1288.38|1286.82|1283.7|0
1650892500000|2022-04-25 13:15:00|1291.73|1288.61|1290.56|1287.44|1293.6|1290.48|1289.16|1286.04|0
1650892800000|2022-04-25 13:20:00|1290.79|1287.67|1286.82|1283.7|1292.9|1289.78|1286.82|1283.7|0
1650893100000|2022-04-25 13:25:00|1286.58|1283.46|1283.54|1280.42|1288.69|1285.57|1283.31|1280.19|0
1650893400000|2022-04-25 13:30:00|1284.36|1281.24|1270.93|1267.81|1284.36|1281.24|1268.13|1265.01|0
1650893700000|2022-04-25 13:35:00|1272.32|1269.2|1275.7|1272.58|1286.21|1283.09|1272.32|1269.2|0
1650894000000|2022-04-25 13:40:00|1274.3|1271.18|1267.02|1263.9|1280.78|1277.66|1267.02|1263.9|0
1650894300000|2022-04-25 13:45:00|1267.25|1264.13|1275.46|1272.34|1275.46|1272.34|1263.81|1260.69|0
1650894600000|2022-04-25 13:50:00|1275.81|1272.69|1264.04|1260.92|1280.83|1277.71|1264.04|1260.92|0
1650894900000|2022-04-25 13:55:00|1264.51|1261.39|1253.39|1250.27|1270.86|1267.74|1253.39|1250.27|0
1650895200000|2022-04-25 14:00:00|1253.16|1250.04|1253.62|1250.5|1258.51|1255.39|1251.99|1248.87|0
1650895500000|2022-04-25 14:05:00|1253.39|1250.27|1260.31|1257.19|1264.2|1261.08|1250.6|1247.48|0
1650895800000|2022-04-25 14:10:00|1261.24|1258.12|1258.09|1254.97|1266.13|1263.01|1255.19|1252.07|0
1650896100000|2022-04-25 14:15:00|1259.14|1256.02|1263.8|1260.68|1263.8|1260.68|1255.65|1252.53|0
1650896400000|2022-04-25 14:20:00|1263.33|1260.21|1271.25|1268.13|1271.83|1268.71|1253.55|1250.43|0
1650896700000|2022-04-25 14:25:00|1272.89|1269.77|1276.26|1273.14|1278.25|1275.13|1272.89|1269.77|0
1650897000000|2022-04-25 14:30:00|1274.98|1271.86|1288.59|1285.47|1288.82|1285.7|1274.98|1271.86|0
1650897300000|2022-04-25 14:35:00|1288.12|1285|1278.78|1275.66|1291.16|1288.04|1278.31|1275.19|0
1650897600000|2022-04-25 14:40:00|1278.66|1275.54|1272.48|1269.36|1278.66|1275.54|1268.51|1265.39|0
1650897900000|2022-04-25 14:45:00|1271.31|1268.19|1279.24|1276.12|1280.17|1277.05|1270.61|1267.49|0
1650898200000|2022-04-25 14:50:00|1281.81|1278.69|1264.43|1261.31|1281.81|1278.69|1262.92|1259.8|0
1650898500000|2022-04-25 14:55:00|1265.01|1261.89|1257.39|1254.27|1266.47|1263.35|1256.46|1253.34|0
1650898800000|2022-04-25 15:00:00|1256.69|1253.57|1261.11|1257.99|1262.51|1259.39|1255.3|1252.18|0
1650899100000|2022-04-25 15:05:00|1259.95|1256.83|1256.69|1253.57|1261.34|1258.22|1255.53|1252.41|0
1650899400000|2022-04-25 15:10:00|1256.22|1253.1|1259.71|1256.59|1267.85|1264.73|1252.97|1249.85|0
1650899700000|2022-04-25 15:15:00|1258.78|1255.66|1257.84|1254.72|1259.24|1256.12|1250.41|1247.29|0
1650900000000|2022-04-25 15:20:00|1257.38|1254.26|1262.75|1259.63|1265.08|1261.96|1256.68|1253.56|0
1650900300000|2022-04-25 15:25:00|1263.68|1260.56|1257.4|1254.28|1270.9|1267.78|1256.01|1252.89|0
1650900600000|2022-04-25 15:30:00|1258.1|1254.98|1256|1252.88|1259.03|1255.91|1249.5|1246.38|0
1650900900000|2022-04-25 15:35:00|1256.7|1253.58|1254.84|1251.72|1266.01|1262.89|1251.82|1248.7|0
1650901200000|2022-04-25 15:40:00|1254.61|1251.49|1249.96|1246.84|1256|1252.88|1249.26|1246.14|0
1650901500000|2022-04-25 15:45:00|1248.21|1245.09|1240.44|1237.32|1248.21|1245.09|1240.44|1237.32|0
1650901800000|2022-04-25 15:50:00|1241.25|1238.13|1242.6|1239.48|1244.38|1241.26|1239.74|1236.62|0
1650902100000|2022-04-25 15:55:00|1241.67|1238.55|1248.4|1245.28|1249.1|1245.98|1241.21|1238.09|0
1650902400000|2022-04-25 16:00:00|1247.71|1244.59|1247.24|1244.12|1248.17|1245.05|1242.6|1239.48|0
1650902700000|2022-04-25 16:05:00|1247.94|1244.82|1260.73|1257.61|1264.8|1261.68|1247.94|1244.82|0
1650903000000|2022-04-25 16:10:00|1260.61|1257.49|1261.92|1258.8|1266.55|1263.43|1258.66|1255.54|0
1650903300000|2022-04-25 16:15:00|1261.69|1258.57|1258.19|1255.07|1267.27|1264.15|1256.56|1253.44|0
1650903600000|2022-04-25 16:20:00|1259.36|1256.24|1270.77|1267.65|1270.77|1267.65|1259.36|1256.24|0
1650903900000|2022-04-25 16:25:00|1272.4|1269.28|1266.57|1263.45|1275.2|1272.08|1265.41|1262.29|0
1650904200000|2022-04-25 16:30:00|1266.11|1262.99|1271.46|1268.34|1274.5|1271.38|1263.78|1260.66|0
1650904500000|2022-04-25 16:35:00|1271.23|1268.11|1272.72|1269.6|1278.78|1275.66|1270.53|1267.41|0
1650904800000|2022-04-25 16:40:00|1271.9|1268.78|1266.78|1263.66|1272.49|1269.37|1266.66|1263.54|0
1650905100000|2022-04-25 16:45:00|1266.9|1263.78|1278.79|1275.67|1279.95|1276.83|1265.96|1262.84|0
1650905400000|2022-04-25 16:50:00|1279.02|1275.9|1269.46|1266.34|1280.89|1277.77|1269.46|1266.34|0
1650905700000|2022-04-25 16:55:00|1269.22|1266.1|1269.45|1266.33|1270.85|1267.73|1265.96|1262.84|0
1650906000000|2022-04-25 17:00:00|1269.92|1266.8|1261.07|1257.95|1272.95|1269.83|1259.91|1256.79|0
1650906300000|2022-04-25 17:05:00|1261.53|1258.41|1272.95|1269.83|1272.95|1269.83|1260.37|1257.25|0
1650906600000|2022-04-25 17:10:00|1274.35|1271.23|1278.78|1275.66|1281.11|1277.99|1273.18|1270.06|0
1650906900000|2022-04-25 17:15:00|1280.18|1277.06|1279.48|1276.36|1285.55|1282.43|1277.38|1274.26|0
1650907200000|2022-04-25 17:20:00|1279.94|1276.82|1280.17|1277.05|1281.11|1277.99|1276.44|1273.32|0
1650907500000|2022-04-25 17:25:00|1281.57|1278.45|1278.77|1275.65|1283.21|1280.09|1272.47|1269.35|0
1650907800000|2022-04-25 17:30:00|1279.01|1275.89|1274.34|1271.22|1284.84|1281.72|1272.01|1268.89|0
1650908100000|2022-04-25 17:35:00|1273.64|1270.52|1271.54|1268.42|1274.57|1271.45|1268.98|1265.86|0
1650908400000|2022-04-25 17:40:00|1271.31|1268.19|1276.67|1273.55|1280.64|1277.52|1271.31|1268.19|0
1650908700000|2022-04-25 17:45:00|1277.37|1274.25|1277.83|1274.71|1278.53|1275.41|1272.93|1269.81|0
1650909000000|2022-04-25 17:50:00|1277.37|1274.25|1276.66|1273.54|1279.7|1276.58|1268.74|1265.62|0
1650909300000|2022-04-25 17:55:00|1276.2|1273.08|1273.4|1270.28|1276.66|1273.54|1270.13|1267.01|0
1650909600000|2022-04-25 18:00:00|1274.33|1271.21|1268.03|1264.91|1275.5|1272.38|1266.87|1263.75|0
1650909900000|2022-04-25 18:05:00|1267.34|1264.22|1281.33|1278.21|1282.73|1279.61|1267.34|1264.22|0
1650910200000|2022-04-25 18:10:00|1281.79|1278.67|1282.26|1279.14|1284.59|1281.47|1275.49|1272.37|0
1650910500000|2022-04-25 18:15:00|1281.79|1278.67|1288.33|1285.21|1290.67|1287.55|1281.79|1278.67|0
1650910800000|2022-04-25 18:20:00|1288.8|1285.68|1295.51|1292.39|1296.45|1293.33|1285.99|1282.87|0
1650911100000|2022-04-25 18:25:00|1294.81|1291.69|1301.6|1298.48|1301.83|1298.71|1293.17|1290.05|0
1650911400000|2022-04-25 18:30:00|1302.06|1298.94|1302.3|1299.18|1304.17|1301.05|1299.72|1296.6|0
1650911700000|2022-04-25 18:35:00|1303.47|1300.35|1297.14|1294.02|1303.7|1300.58|1297.14|1294.02|0
1650912000000|2022-04-25 18:40:00|1296.91|1293.79|1296.44|1293.32|1300.19|1297.07|1295.04|1291.92|0
1650912300000|2022-04-25 18:45:00|1295.97|1292.85|1308.15|1305.03|1308.39|1305.27|1294.57|1291.45|0
1650912600000|2022-04-25 18:50:00|1307.45|1304.33|1312.37|1309.25|1312.84|1309.72|1306.51|1303.39|0
1650912900000|2022-04-25 18:55:00|1312.84|1309.72|1300.75|1297.63|1313.08|1309.96|1300.75|1297.63|0
1650913200000|2022-04-25 19:00:00|1300.98|1297.86|1290.21|1287.09|1302.86|1299.74|1287.98|1284.86|0
1650913500000|2022-04-25 19:05:00|1291.02|1287.9|1290.32|1287.2|1292.08|1288.96|1285.53|1282.41|0
1650913800000|2022-04-25 19:10:00|1289.74|1286.62|1295.59|1292.47|1295.59|1292.47|1289.5|1286.38|0
1650914100000|2022-04-25 19:15:00|1296.76|1293.64|1305.19|1302.07|1305.66|1302.54|1295.82|1292.7|0
1650914400000|2022-04-25 19:20:00|1305.9|1302.78|1314.13|1311.01|1315.99|1312.87|1305.9|1302.78|0
1650914700000|2022-04-25 19:25:00|1315.3|1312.18|1317.89|1314.77|1317.89|1314.77|1305.91|1302.79|0
1650915000000|2022-04-25 19:30:00|1316.95|1313.83|1318.35|1315.23|1319.77|1316.65|1313.66|1310.54|0
1650915300000|2022-04-25 19:35:00|1316.94|1313.82|1324.3|1321.18|1326.11|1322.99|1316.94|1313.82|0
1650915600000|2022-04-25 19:40:00|1324.53|1321.41|1326.65|1323.53|1328.06|1324.94|1315.6|1312.48|0
1650915900000|2022-04-25 19:45:00|1326.41|1323.29|1322.88|1319.76|1329|1325.88|1318.89|1315.77|0
1650916200000|2022-04-25 19:50:00|1320.06|1316.94|1329.7|1326.58|1330.41|1327.29|1316.77|1313.65|0
1650916500000|2022-04-25 19:55:00|1329.23|1326.11|1329.94|1326.82|1330.41|1327.29|1323.82|1320.7|0
1650916800000|2022-04-25 20:00:00|1330.17|1327.05|1331.13|1328.01|1332.54|1329.42|1326.41|1323.29|0
1650917100000|2022-04-25 20:05:00|1330.66|1327.54|1329.25|1326.13|1331.13|1328.01|1328.42|1325.3|0
1650917400000|2022-04-25 20:10:00|1329.01|1325.89|1327.13|1324.01|1329.95|1326.83|1326.89|1323.77|0
1650917700000|2022-04-25 20:15:00|1326.92|1323.28|1328.91|1325.27|1329.74|1326.1|1326.92|1323.28|0
1650918000000|2022-04-25 20:20:00|1329.03|1325.39|1329.27|1325.63|1329.97|1326.33|1328.33|1324.69|0
1650918300000|2022-04-25 20:25:00|1329.74|1326.1|1330.21|1326.57|1330.68|1327.04|1329.27|1325.63|0
1650918600000|2022-04-25 20:30:00|1330.44|1326.8|1329.03|1325.39|1330.44|1326.8|1328.32|1324.68|0
1650918900000|2022-04-25 20:35:00|1328.79|1325.15|1330.67|1327.03|1330.67|1327.03|1328.56|1324.92|0
1650919200000|2022-04-25 20:40:00|1330.55|1326.91|1330.2|1326.56|1331.38|1327.74|1329.73|1326.09|0
1650919500000|2022-04-25 20:45:00|1330.32|1326.68|1330.91|1327.27|1331.38|1327.74|1330.2|1326.56|0
1650919800000|2022-04-25 20:50:00|1330.78|1327.14|1331.61|1327.97|1331.61|1327.97|1330.44|1326.8|0
1650920100000|2022-04-25 20:55:00|1331.38|1327.74|1331.12|1327.48|1331.61|1327.97|1330.67|1327.03|0
1650920400000|2022-04-25 21:00:00|1331.09|1327.45|1330.64|1327|1331.09|1327.45|1330.64|1327|0
1650920700000|2022-04-25 21:05:00|1330.4|1326.76|1329.78|1326.14|1330.64|1327|1329.78|1326.14|0
1650921000000|2022-04-25 21:10:00|1329.82|1326.18|1329.51|1325.87|1329.85|1326.21|1329.43|1325.79|0
1650921300000|2022-04-25 21:15:00|1329.53|1325.89|1329.47|1325.83|1329.64|1326|1329.43|1325.79|0
1650921600000|2022-04-25 21:20:00|1329.5|1325.86|1330.05|1326.41|1330.05|1326.41|1329.33|1325.69|0
1650921900000|2022-04-25 21:25:00|1330.15|1326.51|1330.25|1326.61|1330.25|1326.61|1330.15|1326.51|0
1650922200000|2022-04-25 21:30:00|1330.22|1326.58|1329.71|1326.07|1330.22|1326.58|1329.57|1325.93|0
1650922500000|2022-04-25 21:35:00|1329.98|1326.34|1329.91|1326.27|1330.08|1326.44|1329.91|1326.27|0
1650922800000|2022-04-25 21:40:00|1329.73|1326.09|1329.94|1326.3|1330.04|1326.4|1329.7|1326.06|0
1650923100000|2022-04-25 21:45:00|1329.98|1326.34|1329.91|1326.27|1330.11|1326.47|1329.91|1326.27|0
1650923400000|2022-04-25 21:50:00|1329.98|1326.34|1329.94|1326.3|1329.98|1326.34|1329.94|1326.3|0
1650923700000|2022-04-25 21:55:00|1329.97|1326.33|1329.8|1326.16|1330.04|1326.4|1329.66|1326.02|0
1650924000000|2022-04-25 22:00:00|1330.76|1327.12|1325.94|1322.3|1330.76|1327.12|1325.94|1322.3|0
1650924300000|2022-04-25 22:05:00|1325.71|1322.07|1326.18|1322.54|1326.88|1323.24|1325.59|1321.95|0
1650924600000|2022-04-25 22:10:00|1326.29|1322.65|1326.18|1322.54|1327.59|1323.95|1325.94|1322.3|0
1650924900000|2022-04-25 22:15:00|1326.65|1323.01|1325.7|1322.06|1326.65|1323.01|1325.47|1321.83|0
1650925200000|2022-04-25 22:20:00|1325.94|1322.3|1326.05|1322.41|1326.41|1322.77|1325.47|1321.83|0
1650925500000|2022-04-25 22:25:00|1325.94|1322.3|1326.99|1323.35|1327.35|1323.71|1325.82|1322.18|0
1650925800000|2022-04-25 22:30:00|1326.88|1323.24|1327.58|1323.94|1327.58|1323.94|1325.7|1322.06|0
1650926100000|2022-04-25 22:35:00|1327.46|1323.82|1327.22|1323.58|1327.46|1323.82|1326.17|1322.53|0
1650926400000|2022-04-25 22:40:00|1327.34|1323.7|1326.17|1322.53|1327.34|1323.7|1325.7|1322.06|0
1650926700000|2022-04-25 22:45:00|1326.04|1322.4|1326.64|1323|1326.75|1323.11|1325.7|1322.06|0
1650927000000|2022-04-25 22:50:00|1326.87|1323.23|1328.99|1325.35|1329.46|1325.82|1326.87|1323.23|0
1650927300000|2022-04-25 22:55:00|1328.75|1325.11|1328.98|1325.34|1329.33|1325.69|1328.04|1324.4|0
1650927600000|2022-04-25 23:00:00|1329.1|1325.46|1329.22|1325.58|1329.93|1326.29|1328.75|1325.11|0
1650927900000|2022-04-25 23:05:00|1328.98|1325.34|1329.45|1325.81|1329.92|1326.28|1328.75|1325.11|0
1650928200000|2022-04-25 23:10:00|1329.22|1325.58|1330.39|1326.75|1330.63|1326.99|1329.22|1325.58|0
1650928500000|2022-04-25 23:15:00|1330.5|1326.86|1330.39|1326.75|1331.1|1327.46|1330.39|1326.75|0
1650928800000|2022-04-25 23:20:00|1330.63|1326.99|1330.39|1326.75|1330.63|1326.99|1329.8|1326.16|0
1650929100000|2022-04-25 23:25:00|1330.15|1326.51|1329.68|1326.04|1330.86|1327.22|1329.68|1326.04|0
1650929400000|2022-04-25 23:30:00|1329.92|1326.28|1328.74|1325.1|1329.92|1326.28|1328.5|1324.86|0
1650929700000|2022-04-25 23:35:00|1328.62|1324.98|1328.5|1324.86|1328.74|1325.1|1328.5|1324.86|0
1650930000000|2022-04-25 23:40:00|1328.38|1324.74|1328.5|1324.86|1328.74|1325.1|1328.27|1324.63|0
1650930300000|2022-04-25 23:45:00|1328.27|1324.63|1328.5|1324.86|1328.5|1324.86|1327.32|1323.68|0
1650930600000|2022-04-25 23:50:00|1328.26|1324.62|1327.32|1323.68|1328.73|1325.09|1327.09|1323.45|0
1650930900000|2022-04-25 23:55:00|1327.09|1323.45|1327.56|1323.92|1328.03|1324.39|1326.62|1322.98|0
1650931200000|2022-04-26 00:00:00|1327.32|1323.68|1326.14|1322.5|1328.03|1324.39|1325.91|1322.27|0
1650931500000|2022-04-26 00:05:00|1326.38|1322.74|1326.02|1322.38|1328.02|1324.38|1325.67|1322.03|0
1650931800000|2022-04-26 00:10:00|1325.91|1322.27|1325.55|1321.91|1327.32|1323.68|1325.08|1321.44|0
1650932100000|2022-04-26 00:15:00|1325.43|1321.79|1325.9|1322.26|1326.84|1323.2|1324.96|1321.32|0
1650932400000|2022-04-26 00:20:00|1325.67|1322.03|1326.37|1322.73|1327.31|1323.67|1325.67|1322.03|0
1650932700000|2022-04-26 00:25:00|1326.25|1322.61|1327.31|1323.67|1328.02|1324.38|1326.25|1322.61|0
1650933000000|2022-04-26 00:30:00|1327.55|1323.91|1326.6|1322.96|1327.55|1323.91|1325.9|1322.26|0
1650933300000|2022-04-26 00:35:00|1326.72|1323.08|1327.07|1323.43|1327.78|1324.14|1326.72|1323.08|0
1650933600000|2022-04-26 00:40:00|1327.19|1323.55|1328.25|1324.61|1328.25|1324.61|1326.37|1322.73|0
1650933900000|2022-04-26 00:45:00|1328.01|1324.37|1328.36|1324.72|1328.72|1325.08|1327.78|1324.14|0
1650934200000|2022-04-26 00:50:00|1328.25|1324.61|1328.71|1325.07|1328.71|1325.07|1327.54|1323.9|0
1650934500000|2022-04-26 00:55:00|1328.95|1325.31|1330.36|1326.72|1330.83|1327.19|1328.48|1324.84|0
1650934800000|2022-04-26 01:00:00|1330.47|1326.83|1331.54|1327.9|1331.54|1327.9|1330.36|1326.72|0
1650935100000|2022-04-26 01:05:00|1331.3|1327.66|1331.53|1327.89|1331.53|1327.89|1330.83|1327.19|0
1650935400000|2022-04-26 01:10:00|1331.3|1327.66|1331.53|1327.89|1331.53|1327.89|1331.06|1327.42|0
1650935700000|2022-04-26 01:15:00|1331.3|1327.66|1330.35|1326.71|1331.53|1327.89|1330.35|1326.71|0
1650936000000|2022-04-26 01:20:00|1330.12|1326.48|1329.41|1325.77|1330.35|1326.71|1328.94|1325.3|0
1650936300000|2022-04-26 01:25:00|1329.18|1325.54|1330.12|1326.48|1331.06|1327.42|1329.18|1325.54|0
1650936600000|2022-04-26 01:30:00|1330.59|1326.95|1330.82|1327.18|1330.82|1327.18|1329.64|1326|0
1650936900000|2022-04-26 01:35:00|1330.58|1326.94|1331.29|1327.65|1331.52|1327.88|1330.35|1326.71|0
1650937200000|2022-04-26 01:40:00|1331.4|1327.76|1331.52|1327.88|1333.41|1329.77|1331.29|1327.65|0
1650937500000|2022-04-26 01:45:00|1331.29|1327.65|1329.05|1325.41|1331.29|1327.65|1327.52|1323.88|0
1650937800000|2022-04-26 01:50:00|1328.93|1325.29|1329.28|1325.64|1329.4|1325.76|1327.99|1324.35|0
1650938100000|2022-04-26 01:55:00|1329.17|1325.53|1329.17|1325.53|1329.4|1325.76|1327.75|1324.11|0
1650938400000|2022-04-26 02:00:00|1329.4|1325.76|1329.21|1326.41|1330.11|1326.47|1328.46|1324.82|0
1650938700000|2022-04-26 02:05:00|1329.45|1326.65|1330.03|1327.23|1331.8|1329|1329.33|1326.53|0
1650939000000|2022-04-26 02:10:00|1329.92|1327.12|1328.98|1326.18|1329.92|1327.12|1328.62|1325.82|0
1650939300000|2022-04-26 02:15:00|1329.21|1326.41|1329.92|1327.12|1329.92|1327.12|1327.8|1325|0
1650939600000|2022-04-26 02:20:00|1329.68|1326.88|1332.27|1329.47|1332.5|1329.7|1329.21|1326.41|0
1650939900000|2022-04-26 02:25:00|1332.5|1329.7|1332.74|1329.94|1333.21|1330.41|1332.03|1329.23|0
1650940200000|2022-04-26 02:30:00|1332.97|1330.17|1332.26|1329.46|1333.21|1330.41|1332.26|1329.46|0
1650940500000|2022-04-26 02:35:00|1332.5|1329.7|1332.5|1329.7|1333.21|1330.41|1332.26|1329.46|0
1650940800000|2022-04-26 02:40:00|1332.73|1329.93|1335.32|1332.52|1335.56|1332.76|1332.73|1329.93|0
1650941100000|2022-04-26 02:45:00|1335.09|1332.29|1335.56|1332.76|1335.56|1332.76|1334.61|1331.81|0
1650941400000|2022-04-26 02:50:00|1335.09|1332.29|1335.55|1332.75|1335.56|1332.76|1335.08|1332.28|0
1650941700000|2022-04-26 02:55:00|1335.32|1332.52|1335.32|1332.52|1335.55|1332.75|1335.08|1332.28|0
1650942000000|2022-04-26 03:00:00|1335.08|1332.28|1336.49|1333.69|1336.49|1333.69|1335.08|1332.28|0
1650942300000|2022-04-26 03:05:00|1336.26|1333.46|1336.49|1333.69|1336.49|1333.69|1335.79|1332.99|0
1650942600000|2022-04-26 03:10:00|1336.26|1333.46|1336.49|1333.69|1336.49|1333.69|1336.02|1333.22|0
1650942900000|2022-04-26 03:15:00|1338.14|1335.34|1336.25|1333.45|1338.14|1335.34|1335.42|1332.62|0
1650943200000|2022-04-26 03:20:00|1336.02|1333.22|1337.19|1334.39|1337.9|1335.1|1335.55|1332.75|0
1650943500000|2022-04-26 03:25:00|1336.96|1334.16|1338.13|1335.33|1338.37|1335.57|1336.96|1334.16|0
1650943800000|2022-04-26 03:30:00|1337.9|1335.1|1337.66|1334.86|1338.84|1336.04|1337.19|1334.39|0
1650944100000|2022-04-26 03:35:00|1337.9|1335.1|1337.43|1334.63|1339.08|1336.28|1337.19|1334.39|0
1650944400000|2022-04-26 03:40:00|1337.19|1334.39|1336.48|1333.68|1337.19|1334.39|1336.48|1333.68|0
1650944700000|2022-04-26 03:45:00|1336.72|1333.92|1336.95|1334.15|1337.19|1334.39|1336.36|1333.56|0
1650945000000|2022-04-26 03:50:00|1337.19|1334.39|1336.95|1334.15|1337.42|1334.62|1336.59|1333.79|0
1650945300000|2022-04-26 03:55:00|1336.71|1333.91|1337.89|1335.09|1337.89|1335.09|1336.71|1333.91|0
1650945600000|2022-04-26 04:00:00|1338.13|1335.33|1338.36|1335.56|1338.6|1335.8|1337.65|1334.85|0
1650945900000|2022-04-26 04:05:00|1338.24|1335.44|1336.47|1333.67|1338.36|1335.56|1336.47|1333.67|0
1650946200000|2022-04-26 04:10:00|1336|1333.2|1336.94|1334.14|1336.94|1334.14|1335.77|1332.97|0
1650946500000|2022-04-26 04:15:00|1336.71|1333.91|1336.47|1333.67|1337.18|1334.38|1336.47|1333.67|0
1650946800000|2022-04-26 04:20:00|1336.71|1333.91|1336.23|1333.43|1336.71|1333.91|1335.76|1332.96|0
1650947100000|2022-04-26 04:25:00|1336|1333.2|1336|1333.2|1336.23|1333.43|1336|1333.2|0
1650947400000|2022-04-26 04:30:00|1336.23|1333.43|1336.7|1333.9|1336.7|1333.9|1336.23|1333.43|0
1650947700000|2022-04-26 04:35:00|1336.47|1333.67|1336.46|1333.66|1336.47|1333.67|1336.23|1333.43|0
1650948000000|2022-04-26 04:40:00|1336.7|1333.9|1337.17|1334.37|1337.17|1334.37|1336.7|1333.9|0
1650948300000|2022-04-26 04:45:00|1336.93|1334.13|1337.17|1334.37|1337.17|1334.37|1336.81|1334.01|0
1650948600000|2022-04-26 04:50:00|1336.93|1334.13|1337.4|1334.6|1337.4|1334.6|1336.93|1334.13|0
1650948900000|2022-04-26 04:55:00|1337.17|1334.37|1337.4|1334.6|1337.4|1334.6|1337.17|1334.37|0
1650949200000|2022-04-26 05:00:00|1337.17|1334.37|1337.4|1334.6|1338.11|1335.31|1336.46|1333.66|0
1650949500000|2022-04-26 05:05:00|1337.16|1334.36|1332.69|1329.89|1337.28|1334.48|1332.69|1329.89|0
1650949800000|2022-04-26 05:10:00|1332.92|1330.12|1333.27|1330.47|1335.28|1332.48|1332.92|1330.12|0
1650950100000|2022-04-26 05:15:00|1332.92|1330.12|1331.51|1328.71|1333.39|1330.59|1331.04|1328.24|0
1650950400000|2022-04-26 05:20:00|1331.74|1328.94|1332.21|1329.41|1333.15|1330.35|1331.27|1328.47|0
1650950700000|2022-04-26 05:25:00|1332.45|1329.65|1332.45|1329.65|1333.39|1330.59|1331.98|1329.18|0
1650951000000|2022-04-26 05:30:00|1332.68|1329.88|1333.39|1330.59|1334.57|1331.77|1332.32|1329.52|0
1650951300000|2022-04-26 05:35:00|1333.62|1330.82|1333.39|1330.59|1333.86|1331.06|1332.91|1330.11|0
1650951600000|2022-04-26 05:40:00|1333.86|1331.06|1334.8|1332|1335.03|1332.23|1333.62|1330.82|0
1650951900000|2022-04-26 05:45:00|1335.03|1332.23|1335.74|1332.94|1335.85|1333.05|1334.8|1332|0
1650952200000|2022-04-26 05:50:00|1335.5|1332.7|1338.09|1335.29|1338.09|1335.29|1335.5|1332.7|0
1650952500000|2022-04-26 05:55:00|1337.86|1335.06|1334.91|1332.11|1337.86|1335.06|1334.91|1332.11|0
1650952800000|2022-04-26 06:00:00|1334.32|1331.52|1332.2|1329.4|1336.44|1333.64|1330.55|1327.75|0
1650953100000|2022-04-26 06:05:00|1331.97|1329.17|1329.37|1326.57|1331.97|1329.17|1327.96|1325.16|0
1650953400000|2022-04-26 06:10:00|1329.61|1326.81|1328.2|1325.4|1331.26|1328.46|1327.26|1324.46|0
1650953700000|2022-04-26 06:15:00|1327.96|1325.16|1326.55|1323.75|1327.96|1325.16|1323.96|1321.16|0
1650954000000|2022-04-26 06:20:00|1326.31|1323.51|1325.37|1322.57|1326.31|1323.51|1324.9|1322.1|0
1650954300000|2022-04-26 06:25:00|1325.61|1322.81|1326.38|1323.58|1326.46|1323.66|1324.61|1321.81|0
1650954600000|2022-04-26 06:30:00|1326.14|1323.34|1324.75|1321.95|1328.98|1326.18|1324.75|1321.95|0
1650954900000|2022-04-26 06:35:00|1324.98|1322.18|1325.69|1322.89|1326.63|1323.83|1324.04|1321.24|0
1650955200000|2022-04-26 06:40:00|1326.16|1323.36|1324.51|1321.71|1327.8|1325|1324.27|1321.47|0
1650955500000|2022-04-26 06:45:00|1324.27|1321.47|1326.15|1323.35|1326.62|1323.82|1321.45|1318.65|0
1650955800000|2022-04-26 06:50:00|1326.74|1323.94|1327.56|1324.76|1327.8|1325|1325.21|1322.41|0
1650956100000|2022-04-26 06:55:00|1327.44|1324.64|1328.03|1325.23|1328.03|1325.23|1325.45|1322.65|0
1650956400000|2022-04-26 07:00:00|1327.8|1325|1324.97|1322.17|1327.8|1325|1321.68|1318.88|0
1650956700000|2022-04-26 07:05:00|1324.77|1322.37|1317.48|1315.08|1325.36|1322.96|1317.36|1314.96|0
1650957000000|2022-04-26 07:10:00|1317.25|1314.85|1314.43|1312.03|1319.13|1316.73|1313.96|1311.56|0
1650957300000|2022-04-26 07:15:00|1313.25|1310.85|1310.78|1308.38|1314.43|1312.03|1310.44|1308.04|0
1650957600000|2022-04-26 07:20:00|1310.67|1308.27|1311.49|1309.09|1311.96|1309.56|1309.03|1306.63|0
1650957900000|2022-04-26 07:25:00|1311.25|1308.85|1307.02|1304.62|1313.96|1311.56|1305.74|1303.34|0
1650958200000|2022-04-26 07:30:00|1306.68|1304.28|1311.75|1309.35|1312.89|1310.49|1304.9|1302.5|0
1650958500000|2022-04-26 07:35:00|1311.98|1309.58|1310.59|1308.19|1313.17|1310.77|1308.48|1306.08|0
1650958800000|2022-04-26 07:40:00|1310.82|1308.42|1308.71|1306.31|1312.93|1310.53|1308.47|1306.07|0
1650959100000|2022-04-26 07:45:00|1308.94|1306.54|1311.52|1309.12|1312.7|1310.3|1307.3|1304.9|0
1650959400000|2022-04-26 07:50:00|1311.76|1309.36|1312.93|1310.53|1314.81|1312.41|1311.76|1309.36|0
1650959700000|2022-04-26 07:55:00|1313.4|1311|1310.46|1308.06|1314.69|1312.29|1309.41|1307.01|0
1650960000000|2022-04-26 08:00:00|1309.88|1307.48|1310.34|1307.94|1314.1|1311.7|1308.94|1306.54|0
1650960300000|2022-04-26 08:05:00|1310.22|1307.82|1311.99|1309.59|1313.4|1311|1309.64|1307.24|0
1650960600000|2022-04-26 08:10:00|1312.46|1310.06|1315.98|1313.58|1316.45|1314.05|1311.75|1309.35|0
1650960900000|2022-04-26 08:15:00|1316.09|1313.69|1318.09|1315.69|1319.5|1317.1|1316.09|1313.69|0
1650961200000|2022-04-26 08:20:00|1317.85|1315.45|1321.85|1319.45|1322.08|1319.68|1317.85|1315.45|0
1650961500000|2022-04-26 08:25:00|1321.96|1319.56|1321.02|1318.62|1322.55|1320.15|1319.73|1317.33|0
1650961800000|2022-04-26 08:30:00|1321.38|1318.98|1318.72|1316.32|1321.61|1319.21|1316.61|1314.21|0
1650962100000|2022-04-26 08:35:00|1318.61|1316.21|1316.26|1313.86|1318.61|1316.21|1315.55|1313.15|0
1650962400000|2022-04-26 08:40:00|1316.49|1314.09|1317.43|1315.03|1318.84|1316.44|1316.26|1313.86|0
1650962700000|2022-04-26 08:45:00|1317.31|1314.91|1316.84|1314.44|1318.84|1316.44|1316.73|1314.33|0
1650963000000|2022-04-26 08:50:00|1316.96|1314.56|1317.54|1315.14|1319.78|1317.38|1316.13|1313.73|0
1650963300000|2022-04-26 08:55:00|1317.9|1315.5|1323.18|1320.78|1323.18|1320.78|1317.19|1314.79|0
1650963600000|2022-04-26 09:00:00|1323.77|1321.37|1321.18|1318.78|1323.77|1321.37|1321.18|1318.78|0
1650963900000|2022-04-26 09:05:00|1320.95|1318.55|1323.06|1320.66|1324.71|1322.31|1319.65|1317.25|0
1650964200000|2022-04-26 09:10:00|1323.3|1320.9|1322.23|1319.83|1324.47|1322.07|1321.42|1319.02|0
1650964500000|2022-04-26 09:15:00|1322.36|1319.96|1322.59|1320.19|1322.83|1320.43|1320.48|1318.08|0
1650964800000|2022-04-26 09:20:00|1322.47|1320.07|1318.59|1316.19|1322.47|1320.07|1318.36|1315.96|0
1650965100000|2022-04-26 09:25:00|1318.83|1316.43|1318.94|1316.54|1320|1317.6|1317.42|1315.02|0
1650965400000|2022-04-26 09:30:00|1319.06|1316.66|1320.94|1318.54|1322.35|1319.95|1318.36|1315.96|0
1650965700000|2022-04-26 09:35:00|1320.7|1318.3|1321.17|1318.77|1323.05|1320.65|1320.47|1318.07|0
1650966000000|2022-04-26 09:40:00|1321.05|1318.65|1320.47|1318.07|1321.17|1318.77|1318.59|1316.19|0
1650966300000|2022-04-26 09:45:00|1320.7|1318.3|1316.24|1313.84|1320.94|1318.54|1316.24|1313.84|0
1650966600000|2022-04-26 09:50:00|1316.35|1313.95|1317.72|1315.32|1318.42|1316.02|1315.77|1313.37|0
1650966900000|2022-04-26 09:55:00|1317.6|1315.2|1319.83|1317.43|1320.54|1318.14|1316.78|1314.38|0
1650967200000|2022-04-26 10:00:00|1319.6|1317.2|1322.29|1319.89|1322.89|1320.49|1319.24|1316.84|0
1650967500000|2022-04-26 10:05:00|1322.53|1320.13|1319.83|1317.43|1322.53|1320.13|1319.83|1317.43|0
1650967800000|2022-04-26 10:10:00|1319.94|1317.54|1318.3|1315.9|1320.3|1317.9|1317.24|1314.84|0
1650968100000|2022-04-26 10:15:00|1318.18|1315.78|1316.18|1313.78|1318.18|1315.78|1314.89|1312.49|0
1650968400000|2022-04-26 10:20:00|1316.54|1314.14|1316.06|1313.66|1317.48|1315.08|1315.13|1312.73|0
1650968700000|2022-04-26 10:25:00|1316.18|1313.78|1315.36|1312.96|1316.53|1314.13|1313.72|1311.32|0
1650969000000|2022-04-26 10:30:00|1315.12|1312.72|1316.06|1313.66|1318.65|1316.25|1314.89|1312.49|0
1650969300000|2022-04-26 10:35:00|1316.17|1313.77|1317.58|1315.18|1318.52|1316.12|1315.36|1312.96|0
1650969600000|2022-04-26 10:40:00|1317.7|1315.3|1315.59|1313.19|1319.35|1316.95|1315.12|1312.72|0
1650969900000|2022-04-26 10:45:00|1315.82|1313.42|1316.76|1314.36|1317.7|1315.3|1315.82|1313.42|0
1650970200000|2022-04-26 10:50:00|1316.64|1314.24|1315.59|1313.19|1317.23|1314.83|1315.59|1313.19|0
1650970500000|2022-04-26 10:55:00|1315.35|1312.95|1313.47|1311.07|1317.23|1314.83|1313.35|1310.95|0
1650970800000|2022-04-26 11:00:00|1313.71|1311.31|1310.89|1308.49|1313.71|1311.31|1309.95|1307.55|0
1650971100000|2022-04-26 11:05:00|1310.65|1308.25|1310.76|1308.36|1310.89|1308.49|1309.01|1306.61|0
1650971400000|2022-04-26 11:10:00|1310.53|1308.13|1311.82|1309.42|1313.23|1310.83|1309.59|1307.19|0
1650971700000|2022-04-26 11:15:00|1311.59|1309.19|1312.06|1309.66|1312.87|1310.47|1310.88|1308.48|0
1650972000000|2022-04-26 11:20:00|1312.17|1309.77|1315.11|1312.71|1315.34|1312.94|1311.82|1309.42|0
1650972300000|2022-04-26 11:25:00|1315.34|1312.94|1315.34|1312.94|1315.81|1313.41|1313.93|1311.53|0
1650972600000|2022-04-26 11:30:00|1315.1|1312.7|1312.29|1309.89|1315.34|1312.94|1312.29|1309.89|0
1650972900000|2022-04-26 11:35:00|1312.16|1309.76|1310.41|1308.01|1312.87|1310.47|1308.53|1306.13|0
1650973200000|2022-04-26 11:40:00|1310.28|1307.88|1310.17|1307.77|1311.11|1308.71|1309.47|1307.07|0
1650973500000|2022-04-26 11:45:00|1310.4|1308|1313.69|1311.29|1313.69|1311.29|1309.93|1307.53|0
1650973800000|2022-04-26 11:50:00|1314.16|1311.76|1313.8|1311.4|1315.57|1313.17|1313.8|1311.4|0
1650974100000|2022-04-26 11:55:00|1313.69|1311.29|1315.57|1313.17|1315.8|1313.4|1313.22|1310.82|0
1650974400000|2022-04-26 12:00:00|1315.8|1313.4|1313.68|1311.28|1316.51|1314.11|1313.68|1311.28|0
1650974700000|2022-04-26 12:05:00|1313.45|1311.05|1314.39|1311.99|1315.09|1312.69|1313.21|1310.81|0
1650975000000|2022-04-26 12:10:00|1314.62|1312.22|1315.09|1312.69|1316.5|1314.1|1313.92|1311.52|0
1650975300000|2022-04-26 12:15:00|1315.33|1312.93|1313.21|1310.81|1316.03|1313.63|1311.91|1309.51|0
1650975600000|2022-04-26 12:20:00|1313.45|1311.05|1314.38|1311.98|1314.85|1312.45|1312.04|1309.64|0
1650975900000|2022-04-26 12:25:00|1313.68|1311.28|1314.62|1312.22|1316.26|1313.86|1312.74|1310.34|0
1650976200000|2022-04-26 12:30:00|1314.73|1312.33|1314.15|1311.75|1315.79|1313.39|1312.97|1310.57|0
1650976500000|2022-04-26 12:35:00|1314.26|1311.86|1308.51|1306.11|1314.26|1311.86|1305.69|1303.29|0
1650976800000|2022-04-26 12:40:00|1308.15|1305.75|1306.16|1303.76|1308.15|1305.75|1304.99|1302.59|0
1650977100000|2022-04-26 12:45:00|1305.93|1303.53|1306.63|1304.23|1307.1|1304.7|1304.52|1302.12|0
1650977400000|2022-04-26 12:50:00|1306.86|1304.46|1309.68|1307.28|1309.91|1307.51|1305.92|1303.52|0
1650977700000|2022-04-26 12:55:00|1309.44|1307.04|1310.41|1308.01|1311.12|1308.72|1308.74|1306.34|0
1650978000000|2022-04-26 13:00:00|1310.18|1307.78|1307.13|1304.73|1310.18|1307.78|1305.02|1302.62|0
1650978300000|2022-04-26 13:05:00|1306.89|1304.49|1306.89|1304.49|1307.6|1305.2|1306.07|1303.67|0
1650978600000|2022-04-26 13:10:00|1306.66|1304.26|1303.84|1301.44|1307.13|1304.73|1302.67|1300.27|0
1650978900000|2022-04-26 13:15:00|1303.61|1301.21|1304.42|1302.02|1305.01|1302.61|1303.14|1300.74|0
1650979200000|2022-04-26 13:20:00|1304.54|1302.14|1302.2|1299.8|1304.78|1302.38|1301.03|1298.63|0
1650979500000|2022-04-26 13:25:00|1301.96|1299.56|1303.84|1301.44|1305.01|1302.61|1301.02|1298.62|0
1650979800000|2022-04-26 13:30:00|1303.37|1300.97|1296.47|1294.07|1305.01|1302.61|1296.23|1293.83|0
1650980100000|2022-04-26 13:35:00|1295.76|1293.36|1297.63|1295.23|1301.85|1299.45|1295.53|1293.13|0
1650980400000|2022-04-26 13:40:00|1296|1293.6|1288.97|1286.57|1298.57|1296.17|1288.5|1286.1|0
1650980700000|2022-04-26 13:45:00|1288.5|1286.1|1288.81|1286.41|1296.77|1294.37|1286.4|1284|0
1650981000000|2022-04-26 13:50:00|1287.88|1285.48|1282.5|1280.1|1290.45|1288.05|1282.5|1280.1|0
1650981300000|2022-04-26 13:55:00|1283.2|1280.8|1284.71|1282.31|1285.54|1283.14|1281.33|1278.93|0
1650981600000|2022-04-26 14:00:00|1284.13|1281.73|1284.6|1282.2|1286|1283.6|1281.09|1278.69|0
1650981900000|2022-04-26 14:05:00|1284.37|1281.97|1291.14|1288.74|1292.08|1289.68|1283.9|1281.5|0
1650982200000|2022-04-26 14:10:00|1290.21|1287.81|1281.09|1278.69|1292.08|1289.68|1280.62|1278.22|0
1650982500000|2022-04-26 14:15:00|1280.39|1277.99|1269.64|1267.24|1280.39|1277.99|1267.31|1264.91|0
1650982800000|2022-04-26 14:20:00|1268.94|1266.54|1266.49|1264.09|1271.74|1269.34|1262.88|1260.48|0
1650983100000|2022-04-26 14:25:00|1266.14|1263.74|1270.8|1268.4|1270.8|1268.4|1263.11|1260.71|0
1650983400000|2022-04-26 14:30:00|1272.44|1270.04|1264.39|1261.99|1273.14|1270.74|1263.81|1261.41|0
1650983700000|2022-04-26 14:35:00|1263.81|1261.41|1262.64|1260.24|1269.63|1267.23|1258.92|1256.52|0
1650984000000|2022-04-26 14:40:00|1263.11|1260.71|1258.1|1255.7|1263.57|1261.17|1254.03|1251.63|0
1650984300000|2022-04-26 14:45:00|1257.17|1254.77|1264.85|1262.45|1264.85|1262.45|1256.7|1254.3|0
1650984600000|2022-04-26 14:50:00|1265.08|1262.68|1260.65|1258.25|1267.64|1265.24|1259.6|1257.2|0
1650984900000|2022-04-26 14:55:00|1260.89|1258.49|1260.19|1257.79|1263.21|1260.81|1258.79|1256.39|0
1650985200000|2022-04-26 15:00:00|1259.95|1257.55|1254.37|1251.97|1259.95|1257.55|1253.9|1251.5|0
1650985500000|2022-04-26 15:05:00|1253.9|1251.5|1256.23|1253.83|1256.23|1253.83|1252.04|1249.64|0
1650985800000|2022-04-26 15:10:00|1255.53|1253.13|1260.65|1258.25|1260.88|1258.48|1254.13|1251.73|0
1650986100000|2022-04-26 15:15:00|1260.41|1258.01|1252.27|1249.87|1260.65|1258.25|1252.27|1249.87|0
1650986400000|2022-04-26 15:20:00|1252.5|1250.1|1259.25|1256.85|1263.9|1261.5|1251.81|1249.41|0
1650986700000|2022-04-26 15:25:00|1258.55|1256.15|1257.85|1255.45|1261.57|1259.17|1256.92|1254.52|0
1650987000000|2022-04-26 15:30:00|1257.38|1254.98|1256.71|1254.31|1261.36|1258.96|1253.2|1250.8|0
1650987300000|2022-04-26 15:35:00|1256.24|1253.84|1253.58|1251.18|1256.94|1254.54|1248.47|1246.07|0
1650987600000|2022-04-26 15:40:00|1253.11|1250.71|1254.97|1252.57|1254.97|1252.57|1246.84|1244.44|0
1650987900000|2022-04-26 15:45:00|1254.74|1252.34|1255.07|1252.67|1257.4|1255|1251.72|1249.32|0
1650988200000|2022-04-26 15:50:00|1254.61|1252.21|1252.98|1250.58|1257.39|1254.99|1252.98|1250.58|0
1650988500000|2022-04-26 15:55:00|1252.86|1250.46|1246.02|1243.62|1252.86|1250.46|1245.79|1243.39|0
1650988800000|2022-04-26 16:00:00|1246.48|1244.08|1249.26|1246.86|1250.19|1247.79|1245.79|1243.39|0
1650989100000|2022-04-26 16:05:00|1249.5|1247.1|1255.76|1253.36|1255.76|1253.36|1248.34|1245.94|0
1650989400000|2022-04-26 16:10:00|1255.3|1252.9|1255.87|1253.47|1256.57|1254.17|1252.28|1249.88|0
1650989700000|2022-04-26 16:15:00|1256.23|1253.83|1258.53|1256.13|1260.64|1258.24|1255.99|1253.59|0
1650990000000|2022-04-26 16:20:00|1258.77|1256.37|1262.49|1260.09|1265.05|1262.65|1258.77|1256.37|0
1650990300000|2022-04-26 16:25:00|1262.02|1259.62|1269.24|1266.84|1271.33|1268.93|1262.02|1259.62|0
1650990600000|2022-04-26 16:30:00|1268.77|1266.37|1265.04|1262.64|1270.63|1268.23|1263.65|1261.25|0
1650990900000|2022-04-26 16:35:00|1265.15|1262.75|1259.46|1257.06|1266.91|1264.51|1258.76|1256.36|0
1650991200000|2022-04-26 16:40:00|1259.69|1257.29|1260.39|1257.99|1262.95|1260.55|1258.29|1255.89|0
1650991500000|2022-04-26 16:45:00|1260.15|1257.75|1256.43|1254.03|1260.39|1257.99|1255.5|1253.1|0
1650991800000|2022-04-26 16:50:00|1256.66|1254.26|1259.92|1257.52|1262.94|1260.54|1256.2|1253.8|0
1650992100000|2022-04-26 16:55:00|1259.22|1256.82|1271.09|1268.69|1271.09|1268.69|1258.52|1256.12|0
1650992400000|2022-04-26 17:00:00|1270.86|1268.46|1255.03|1252.63|1270.86|1268.46|1253.87|1251.47|0
1650992700000|2022-04-26 17:05:00|1255.49|1253.09|1255.96|1253.56|1258.28|1255.88|1254.8|1252.4|0
1650993000000|2022-04-26 17:10:00|1255.72|1253.32|1250.84|1248.44|1257.35|1254.95|1250.84|1248.44|0
1650993300000|2022-04-26 17:15:00|1250.61|1248.21|1246.89|1244.49|1252.7|1250.3|1246.66|1244.26|0
1650993600000|2022-04-26 17:20:00|1246.43|1244.03|1243.87|1241.47|1248.05|1245.65|1243.64|1241.24|0
1650993900000|2022-04-26 17:25:00|1244.1|1241.7|1242.59|1240.19|1245.73|1243.33|1240.59|1238.19|0
1650994200000|2022-04-26 17:30:00|1242.36|1239.96|1243.64|1241.24|1245.73|1243.33|1238.41|1236.01|0
1650994500000|2022-04-26 17:35:00|1242.72|1240.32|1245.73|1243.33|1246.66|1244.26|1240.16|1237.76|0
1650994800000|2022-04-26 17:40:00|1244.57|1242.17|1252.69|1250.29|1255.48|1253.08|1244.57|1242.17|0
1650995100000|2022-04-26 17:45:00|1253.62|1251.22|1250.14|1247.74|1254.32|1251.92|1246.89|1244.49|0
1650995400000|2022-04-26 17:50:00|1250.6|1248.2|1243.41|1241.01|1250.6|1248.2|1243.41|1241.01|0
1650995700000|2022-04-26 17:55:00|1243.87|1241.47|1244.8|1242.4|1247.81|1245.41|1242.94|1240.54|0
1650996000000|2022-04-26 18:00:00|1245.03|1242.63|1244.79|1242.39|1246.65|1244.25|1241.32|1238.92|0
1650996300000|2022-04-26 18:05:00|1244.56|1242.16|1245.12|1242.72|1248.83|1246.43|1242.94|1240.54|0
1650996600000|2022-04-26 18:10:00|1244.66|1242.26|1250.91|1248.51|1251.38|1248.98|1244.66|1242.26|0
1650996900000|2022-04-26 18:15:00|1251.15|1248.75|1250.45|1248.05|1256.02|1253.62|1246.51|1244.11|0
1650997200000|2022-04-26 18:20:00|1251.14|1248.74|1257.17|1254.77|1259.96|1257.56|1249.52|1247.12|0
1650997500000|2022-04-26 18:25:00|1257.64|1255.24|1257.17|1254.77|1258.8|1256.4|1252.53|1250.13|0
1650997800000|2022-04-26 18:30:00|1256.24|1253.84|1254.73|1252.33|1257.41|1255.01|1250.67|1248.27|0
1650998100000|2022-04-26 18:35:00|1255.31|1252.91|1257.17|1254.77|1260.19|1257.79|1254.62|1252.22|0
1650998400000|2022-04-26 18:40:00|1256.71|1254.31|1246.15|1243.75|1256.71|1254.31|1246.03|1243.63|0
1650998700000|2022-04-26 18:45:00|1246.03|1243.63|1247.19|1244.79|1249.51|1247.11|1244.41|1242.01|0
1650999000000|2022-04-26 18:50:00|1247.07|1244.67|1253.68|1251.28|1254.84|1252.44|1246.73|1244.33|0
1650999300000|2022-04-26 18:55:00|1254.84|1252.44|1258.79|1256.39|1259.95|1257.55|1253.1|1250.7|0
1650999600000|2022-04-26 19:00:00|1258.32|1255.92|1253.45|1251.05|1262.09|1259.69|1252.99|1250.59|0
1650999900000|2022-04-26 19:05:00|1252.75|1250.35|1247.18|1244.78|1253.68|1251.28|1245.79|1243.39|0
1651000200000|2022-04-26 19:10:00|1246.95|1244.55|1239.06|1236.66|1249.96|1247.56|1238.14|1235.74|0
1651000500000|2022-04-26 19:15:00|1239.29|1236.89|1230.35|1227.95|1239.29|1236.89|1229.19|1226.79|0
1651000800000|2022-04-26 19:20:00|1230.81|1228.41|1236.36|1233.96|1237.75|1235.35|1230.12|1227.72|0
1651001100000|2022-04-26 19:25:00|1237.52|1235.12|1232.19|1229.79|1237.52|1235.12|1230.81|1228.41|0
1651001400000|2022-04-26 19:30:00|1231.96|1229.56|1228.03|1225.63|1234.51|1232.11|1226.18|1223.78|0
1651001700000|2022-04-26 19:35:00|1228.26|1225.86|1233.58|1231.18|1233.58|1231.18|1224.79|1222.39|0
1651002000000|2022-04-26 19:40:00|1234.04|1231.64|1233.35|1230.95|1236.36|1233.96|1227.33|1224.93|0
1651002300000|2022-04-26 19:45:00|1233.81|1231.41|1228.25|1225.85|1236.59|1234.19|1225.48|1223.08|0
1651002600000|2022-04-26 19:50:00|1227.21|1224.81|1224.78|1222.38|1235.2|1232.8|1224.55|1222.15|0
1651002900000|2022-04-26 19:55:00|1224.55|1222.15|1217.16|1214.76|1229.64|1227.24|1216.93|1214.53|0
1651003200000|2022-04-26 20:00:00|1216.7|1214.3|1216.15|1213.75|1222.15|1219.75|1209.55|1207.15|0
1651003500000|2022-04-26 20:05:00|1215.46|1213.06|1197.96|1195.56|1216.61|1214.21|1195.54|1193.14|0
1651003800000|2022-04-26 20:10:00|1197.27|1194.87|1203.86|1201.46|1208.47|1206.07|1197.27|1194.87|0
1651004100000|2022-04-26 20:15:00|1202.68|1199.88|1207.97|1205.17|1208.9|1206.1|1202.68|1199.88|0
1651004400000|2022-04-26 20:20:00|1207.74|1204.94|1198.71|1195.91|1207.74|1204.94|1197.79|1194.99|0
1651004700000|2022-04-26 20:25:00|1198.94|1196.14|1199.16|1196.36|1199.16|1196.36|1195.72|1192.92|0
1651005000000|2022-04-26 20:30:00|1198.93|1196.13|1198.01|1195.21|1199.16|1196.36|1196.17|1193.37|0
1651005300000|2022-04-26 20:35:00|1198.24|1195.44|1196.4|1193.6|1198.93|1196.13|1195.02|1192.22|0
1651005600000|2022-04-26 20:40:00|1196.17|1193.37|1189.51|1186.71|1196.17|1193.37|1188.36|1185.56|0
1651005900000|2022-04-26 20:45:00|1189.62|1186.82|1189.97|1187.17|1193.41|1190.61|1188.82|1186.02|0
1651006200000|2022-04-26 20:50:00|1189.74|1186.94|1189.5|1186.7|1189.97|1187.17|1187.21|1184.41|0
1651006500000|2022-04-26 20:55:00|1189.73|1186.93|1190.76|1187.96|1191.34|1188.54|1189.38|1186.58|0
1651006800000|2022-04-26 21:00:00|1190.23|1187.43|1191.16|1188.36|1191.26|1188.46|1190.23|1187.43|0
1651007100000|2022-04-26 21:05:00|1191.23|1188.43|1192.44|1189.64|1192.44|1189.64|1191.23|1188.43|0
1651007400000|2022-04-26 21:10:00|1192.5|1189.7|1193.46|1190.66|1193.53|1190.73|1191.83|1189.03|0
1651007700000|2022-04-26 21:15:00|1193.5|1190.7|1193.7|1190.9|1193.97|1191.17|1192.6|1189.8|0
1651008000000|2022-04-26 21:20:00|1193.67|1190.87|1193.6|1190.8|1194.57|1191.77|1193.37|1190.57|0
1651008300000|2022-04-26 21:25:00|1193.42|1190.62|1196.01|1193.21|1196.25|1193.45|1193.42|1190.62|0
1651008600000|2022-04-26 21:30:00|1195.99|1193.19|1197.6|1194.8|1199.08|1196.28|1195.99|1193.19|0
1651008900000|2022-04-26 21:35:00|1197.77|1194.97|1197.03|1194.23|1197.93|1195.13|1196.43|1193.63|0
1651009200000|2022-04-26 21:40:00|1197.1|1194.3|1197.09|1194.29|1197.77|1194.97|1196.76|1193.96|0
1651009500000|2022-04-26 21:45:00|1197.06|1194.26|1196.99|1194.19|1198.1|1195.3|1196.99|1194.19|0
1651009800000|2022-04-26 21:50:00|1196.96|1194.16|1198.3|1195.5|1198.37|1195.57|1196.19|1193.39|0
1651010100000|2022-04-26 21:55:00|1198.27|1195.47|1198.97|1196.17|1198.97|1196.17|1197.86|1195.06|0
1651010400000|2022-04-26 22:00:00|1202.92|1200.12|1203.84|1201.04|1204.53|1201.73|1198.44|1195.64|0
1651010700000|2022-04-26 22:05:00|1203.96|1201.16|1212.02|1209.22|1214.32|1211.52|1203.73|1200.93|0
1651011000000|2022-04-26 22:10:00|1212.25|1209.45|1212.94|1210.14|1215.35|1212.55|1211.56|1208.76|0
1651011300000|2022-04-26 22:15:00|1213.05|1210.25|1210.51|1207.71|1214.55|1211.75|1207.87|1205.07|0
1651011600000|2022-04-26 22:20:00|1210.63|1207.83|1216.62|1213.82|1216.62|1213.82|1210.63|1207.83|0
1651011900000|2022-04-26 22:25:00|1216.96|1214.16|1222.39|1219.59|1223.08|1220.28|1215.7|1212.9|0
1651012200000|2022-04-26 22:30:00|1222.5|1219.7|1219.85|1217.05|1224.24|1221.44|1219.62|1216.82|0
1651012500000|2022-04-26 22:35:00|1220.08|1217.28|1216.39|1213.59|1221|1218.2|1216.16|1213.36|0
1651012800000|2022-04-26 22:40:00|1216.5|1213.7|1212.47|1209.67|1217.31|1214.51|1212.23|1209.43|0
1651013100000|2022-04-26 22:45:00|1212.7|1209.9|1213.15|1210.35|1214.31|1211.51|1211.54|1208.74|0
1651013400000|2022-04-26 22:50:00|1212.92|1210.12|1216.38|1213.58|1217.3|1214.5|1212.69|1209.89|0
1651013700000|2022-04-26 22:55:00|1216.61|1213.81|1213.72|1210.92|1216.95|1214.15|1213.15|1210.35|0
1651014000000|2022-04-26 23:00:00|1213.84|1211.04|1215.45|1212.65|1215.92|1213.12|1213.72|1210.92|0
1651014300000|2022-04-26 23:05:00|1214.99|1212.19|1217.41|1214.61|1217.99|1215.19|1214.99|1212.19|0
1651014600000|2022-04-26 23:10:00|1217.53|1214.73|1217.3|1214.5|1218.68|1215.88|1215.45|1212.65|0
1651014900000|2022-04-26 23:15:00|1217.07|1214.27|1217.29|1214.49|1217.99|1215.19|1216.48|1213.68|0
1651015200000|2022-04-26 23:20:00|1217.4|1214.6|1217.75|1214.95|1218.22|1215.42|1217.29|1214.49|0
1651015500000|2022-04-26 23:25:00|1217.86|1215.06|1216.48|1213.68|1219.02|1216.22|1216.14|1213.34|0
1651015800000|2022-04-26 23:30:00|1216.37|1213.57|1219.24|1216.44|1220.29|1217.49|1216.25|1213.45|0
1651016100000|2022-04-26 23:35:00|1219.36|1216.56|1220.05|1217.25|1220.29|1217.49|1217.52|1214.72|0
1651016400000|2022-04-26 23:40:00|1219.47|1216.67|1220.05|1217.25|1221.67|1218.87|1219.36|1216.56|0
1651016700000|2022-04-26 23:45:00|1220.16|1217.36|1221.44|1218.64|1221.78|1218.98|1219.82|1217.02|0
1651017000000|2022-04-26 23:50:00|1221.67|1218.87|1221.2|1218.4|1223.51|1220.71|1221.08|1218.28|0
1651017300000|2022-04-26 23:55:00|1221.43|1218.63|1220.74|1217.94|1223.28|1220.48|1220.05|1217.25|0
1651017600000|2022-04-27 00:00:00|1220.97|1218.17|1222.12|1219.32|1223.74|1220.94|1220.51|1217.71|0
1651017900000|2022-04-27 00:05:00|1222.23|1219.43|1221.28|1218.48|1223.16|1220.36|1220.36|1217.56|0
1651018200000|2022-04-27 00:10:00|1221.05|1218.25|1220.82|1218.02|1221.51|1218.71|1219.44|1216.64|0
1651018500000|2022-04-27 00:15:00|1221.16|1218.36|1219.84|1217.04|1221.97|1219.17|1219.2|1216.4|0
1651018800000|2022-04-27 00:20:00|1220.07|1217.27|1221.23|1218.43|1223.54|1220.74|1219.38|1216.58|0
1651019100000|2022-04-27 00:25:00|1221.46|1218.66|1219.7|1216.9|1222.15|1219.35|1219.38|1216.58|0
1651019400000|2022-04-27 00:30:00|1219.95|1217.15|1217.99|1215.19|1220.07|1217.27|1217.76|1214.96|0
1651019700000|2022-04-27 00:35:00|1218.1|1215.3|1216.37|1213.57|1219.14|1216.34|1216.37|1213.57|0
1651020000000|2022-04-27 00:40:00|1216.6|1213.8|1215.44|1212.64|1216.83|1214.03|1212.44|1209.64|0
1651020300000|2022-04-27 00:45:00|1215.67|1212.87|1215.21|1212.41|1215.9|1213.1|1213.83|1211.03|0
1651020600000|2022-04-27 00:50:00|1215.32|1212.52|1217.06|1214.26|1217.06|1214.26|1215.21|1212.41|0
1651020900000|2022-04-27 00:55:00|1217.17|1214.37|1212.67|1209.87|1218.21|1215.41|1211.05|1208.25|0
1651021200000|2022-04-27 01:00:00|1212.31|1209.51|1213.13|1210.33|1214.51|1211.71|1212.31|1209.51|0
1651021500000|2022-04-27 01:05:00|1212.89|1210.09|1217.28|1214.48|1217.97|1215.17|1212.54|1209.74|0
1651021800000|2022-04-27 01:10:00|1217.16|1214.36|1216.7|1213.9|1217.28|1214.48|1215.89|1213.09|0
1651022100000|2022-04-27 01:15:00|1216.35|1213.55|1219.36|1216.56|1220.28|1217.48|1216.35|1213.55|0
1651022400000|2022-04-27 01:20:00|1219.82|1217.02|1223.52|1220.72|1223.75|1220.95|1219.59|1216.79|0
1651022700000|2022-04-27 01:25:00|1223.4|1220.6|1225.13|1222.33|1225.6|1222.8|1223.05|1220.25|0
1651023000000|2022-04-27 01:30:00|1224.9|1222.1|1228.37|1225.57|1228.37|1225.57|1223.28|1220.48|0
1651023300000|2022-04-27 01:35:00|1227.91|1225.11|1232.77|1229.97|1232.77|1229.97|1225.82|1223.02|0
1651023600000|2022-04-27 01:40:00|1233.23|1230.43|1229.76|1226.96|1233.46|1230.66|1229.76|1226.96|0
1651023900000|2022-04-27 01:45:00|1229.99|1227.19|1228.83|1226.03|1231.61|1228.81|1228.83|1226.03|0
1651024200000|2022-04-27 01:50:00|1228.6|1225.8|1226.97|1224.17|1228.83|1226.03|1226.74|1223.94|0
1651024500000|2022-04-27 01:55:00|1226.74|1223.94|1227.67|1224.87|1228.13|1225.33|1226.74|1223.94|0
1651024800000|2022-04-27 02:00:00|1227.9|1225.1|1226.97|1224.17|1227.9|1225.1|1225.81|1223.01|0
1651025100000|2022-04-27 02:05:00|1227.2|1224.4|1220.96|1218.16|1227.9|1225.1|1219.11|1216.31|0
1651025400000|2022-04-27 02:10:00|1220.72|1217.92|1226.04|1223.24|1226.27|1223.47|1220.6|1217.8|0
1651025700000|2022-04-27 02:15:00|1225.58|1222.78|1225.81|1223.01|1226.38|1223.58|1223.96|1221.16|0
1651026000000|2022-04-27 02:20:00|1225.92|1223.12|1225.11|1222.31|1227.2|1224.4|1223.73|1220.93|0
1651026300000|2022-04-27 02:25:00|1224.88|1222.08|1227.19|1224.39|1227.19|1224.39|1223.96|1221.16|0
1651026600000|2022-04-27 02:30:00|1227.42|1224.62|1226.73|1223.93|1228.12|1225.32|1225.57|1222.77|0
1651026900000|2022-04-27 02:35:00|1226.5|1223.7|1227.07|1224.27|1227.19|1224.39|1224.65|1221.85|0
1651027200000|2022-04-27 02:40:00|1227.42|1224.62|1232.05|1229.25|1232.28|1229.48|1227.42|1224.62|0
1651027500000|2022-04-27 02:45:00|1231.82|1229.02|1231.12|1228.32|1231.82|1229.02|1228.81|1226.01|0
1651027800000|2022-04-27 02:50:00|1231.35|1228.55|1234.94|1232.14|1236.45|1233.65|1229.73|1226.93|0
1651028100000|2022-04-27 02:55:00|1235.06|1232.26|1235.29|1232.49|1235.98|1233.18|1233.2|1230.4|0
1651028400000|2022-04-27 03:00:00|1235.52|1232.72|1234.93|1232.13|1235.98|1233.18|1233.43|1230.63|0
1651028700000|2022-04-27 03:05:00|1235.05|1232.25|1233.66|1230.86|1235.28|1232.48|1233.2|1230.4|0
1651029000000|2022-04-27 03:10:00|1233.43|1230.63|1235.05|1232.25|1235.98|1233.18|1233.2|1230.4|0
1651029300000|2022-04-27 03:15:00|1234.82|1232.02|1232.04|1229.24|1235.05|1232.25|1231.57|1228.77|0
1651029600000|2022-04-27 03:20:00|1232.15|1229.35|1232.73|1229.93|1233.07|1230.27|1232.04|1229.24|0
1651029900000|2022-04-27 03:25:00|1232.96|1230.16|1234.35|1231.55|1235.51|1232.71|1232.61|1229.81|0
1651030200000|2022-04-27 03:30:00|1234.46|1231.66|1234.69|1231.89|1234.81|1232.01|1232.37|1229.57|0
1651030500000|2022-04-27 03:35:00|1234.58|1231.78|1235.04|1232.24|1235.04|1232.24|1233.99|1231.19|0
1651030800000|2022-04-27 03:40:00|1234.92|1232.12|1234.57|1231.77|1236.2|1233.4|1233.65|1230.85|0
1651031100000|2022-04-27 03:45:00|1234.45|1231.65|1238.05|1235.25|1239.21|1236.41|1234.34|1231.54|0
1651031400000|2022-04-27 03:50:00|1237.82|1235.02|1235.73|1232.93|1237.82|1235.02|1235.73|1232.93|0
1651031700000|2022-04-27 03:55:00|1235.84|1233.04|1236.42|1233.62|1237.58|1234.78|1235.84|1233.04|0
1651032000000|2022-04-27 04:00:00|1236.19|1233.39|1236.16|1233.36|1236.19|1233.39|1234.54|1231.74|0
1651032300000|2022-04-27 04:05:00|1236.04|1233.24|1236.39|1233.59|1237.2|1234.4|1235.81|1233.01|0
1651032600000|2022-04-27 04:10:00|1236.62|1233.82|1236.16|1233.36|1236.62|1233.82|1235.46|1232.66|0
1651032900000|2022-04-27 04:15:00|1236.04|1233.24|1235.69|1232.89|1236.39|1233.59|1235.46|1232.66|0
1651033200000|2022-04-27 04:20:00|1235.46|1232.66|1233.6|1230.8|1235.92|1233.12|1233.6|1230.8|0
1651033500000|2022-04-27 04:25:00|1233.83|1231.03|1234.06|1231.26|1236.85|1234.05|1233.6|1230.8|0
1651033800000|2022-04-27 04:30:00|1234.3|1231.5|1234.29|1231.49|1234.99|1232.19|1233.83|1231.03|0
1651034100000|2022-04-27 04:35:00|1234.17|1231.37|1233.37|1230.57|1234.53|1231.73|1232.9|1230.1|0
1651034400000|2022-04-27 04:40:00|1233.6|1230.8|1233.6|1230.8|1233.6|1230.8|1232.21|1229.41|0
1651034700000|2022-04-27 04:45:00|1233.48|1230.68|1235.91|1233.11|1235.91|1233.11|1233.13|1230.33|0
1651035000000|2022-04-27 04:50:00|1236.14|1233.34|1234.75|1231.95|1236.14|1233.34|1234.52|1231.72|0
1651035300000|2022-04-27 04:55:00|1234.98|1232.18|1235.68|1232.88|1236.14|1233.34|1234.86|1232.06|0
1651035600000|2022-04-27 05:00:00|1235.79|1232.99|1233.36|1230.56|1236.61|1233.81|1232.89|1230.09|0
1651035900000|2022-04-27 05:05:00|1233.47|1230.67|1235.44|1232.64|1236.14|1233.34|1233.47|1230.67|0
1651036200000|2022-04-27 05:10:00|1235.55|1232.75|1237.99|1235.19|1238.46|1235.66|1234.98|1232.18|0
1651036500000|2022-04-27 05:15:00|1237.76|1234.96|1235.67|1232.87|1237.99|1235.19|1235.44|1232.64|0
1651036800000|2022-04-27 05:20:00|1235.44|1232.64|1233.12|1230.32|1235.44|1232.64|1232.42|1229.62|0
1651037100000|2022-04-27 05:25:00|1232.65|1229.85|1236.13|1233.33|1236.13|1233.33|1232.65|1229.85|0
1651037400000|2022-04-27 05:30:00|1236.36|1233.56|1234.04|1231.24|1239.49|1236.69|1233.58|1230.78|0
1651037700000|2022-04-27 05:35:00|1233.81|1231.01|1236.82|1234.02|1237.98|1235.18|1233.81|1231.01|0
1651038000000|2022-04-27 05:40:00|1237.06|1234.26|1235.89|1233.09|1237.29|1234.49|1235.43|1232.63|0
1651038300000|2022-04-27 05:45:00|1235.43|1232.63|1234.27|1231.47|1235.77|1232.97|1232.88|1230.08|0
1651038600000|2022-04-27 05:50:00|1234.04|1231.24|1234.25|1231.45|1234.37|1231.57|1232.28|1229.48|0
1651038900000|2022-04-27 05:55:00|1233.91|1231.11|1233.55|1230.75|1235.3|1232.5|1231.82|1229.02|0
1651039200000|2022-04-27 06:00:00|1233.9|1231.1|1230.07|1227.27|1235.3|1232.5|1229.73|1226.93|0
1651039500000|2022-04-27 06:05:00|1229.96|1227.16|1234.48|1231.68|1235.53|1232.73|1229.26|1226.46|0
1651039800000|2022-04-27 06:10:00|1234.36|1231.56|1238.31|1235.51|1238.54|1235.74|1233.9|1231.1|0
1651040100000|2022-04-27 06:15:00|1238.42|1235.62|1239.7|1236.9|1240.4|1237.6|1238.08|1235.28|0
1651040400000|2022-04-27 06:20:00|1239.81|1237.01|1239.11|1236.31|1240.16|1237.36|1238.88|1236.08|0
1651040700000|2022-04-27 06:25:00|1239|1236.2|1238.54|1235.74|1239.7|1236.9|1238.54|1235.74|0
1651041000000|2022-04-27 06:30:00|1238.77|1235.97|1238.18|1235.38|1240.16|1237.36|1237.61|1234.81|0
1651041300000|2022-04-27 06:35:00|1238.07|1235.27|1235.98|1233.18|1240.16|1237.36|1235.98|1233.18|0
1651041600000|2022-04-27 06:40:00|1235.75|1232.95|1235.92|1233.12|1236.61|1233.81|1233.83|1231.03|0
1651041900000|2022-04-27 06:45:00|1235.68|1232.88|1237.07|1234.27|1237.77|1234.97|1234.99|1232.19|0
1651042200000|2022-04-27 06:50:00|1237.19|1234.39|1237.88|1235.08|1238.23|1235.43|1235.45|1232.65|0
1651042500000|2022-04-27 06:55:00|1237.65|1234.85|1241.13|1238.33|1241.59|1238.79|1236.95|1234.15|0
1651042800000|2022-04-27 07:00:00|1240.43|1237.63|1239.04|1236.24|1244.37|1241.57|1237.65|1234.85|0
1651043100000|2022-04-27 07:05:00|1239.5|1236.7|1241.5|1239.1|1243.47|1241.07|1235.83|1233.43|0
1651043400000|2022-04-27 07:10:00|1241.39|1238.99|1236.32|1233.92|1242.57|1240.17|1236.09|1233.69|0
1651043700000|2022-04-27 07:15:00|1235.85|1233.45|1234.23|1231.83|1237.94|1235.54|1232.61|1230.21|0
1651044000000|2022-04-27 07:20:00|1233.77|1231.37|1224.72|1222.32|1233.88|1231.48|1224.12|1221.72|0
1651044300000|2022-04-27 07:25:00|1224.03|1221.63|1214.1|1211.7|1224.83|1222.43|1213.18|1210.78|0
1651044600000|2022-04-27 07:30:00|1212.95|1210.55|1218.65|1216.25|1218.65|1216.25|1212.02|1209.62|0
1651044900000|2022-04-27 07:35:00|1218.89|1216.49|1227.66|1225.26|1227.89|1225.49|1218.42|1216.02|0
1651045200000|2022-04-27 07:40:00|1227.77|1225.37|1231.46|1229.06|1232.96|1230.56|1227.77|1225.37|0
1651045500000|2022-04-27 07:45:00|1231.92|1229.52|1237.2|1234.8|1240.09|1237.69|1230.03|1227.63|0
1651045800000|2022-04-27 07:50:00|1237.32|1234.92|1245.68|1243.28|1245.68|1243.28|1237.32|1234.92|0
1651046100000|2022-04-27 07:55:00|1246.27|1243.87|1250.78|1248.38|1252.99|1250.59|1244.88|1242.48|0
1651046400000|2022-04-27 08:00:00|1251.14|1248.74|1247.89|1245.49|1252.53|1250.13|1246.14|1243.74|0
1651046700000|2022-04-27 08:05:00|1247.53|1245.13|1247.42|1245.02|1249.28|1246.88|1245.8|1243.4|0
1651047000000|2022-04-27 08:10:00|1248.18|1245.78|1255.99|1253.59|1256.45|1254.05|1248.18|1245.78|0
1651047300000|2022-04-27 08:15:00|1256.22|1253.82|1258.31|1255.91|1259.93|1257.53|1255.06|1252.66|0
1651047600000|2022-04-27 08:20:00|1258.54|1256.14|1256.68|1254.28|1260.4|1258|1255.29|1252.89|0
1651047900000|2022-04-27 08:25:00|1256.56|1254.16|1253.68|1251.28|1257.61|1255.21|1253.68|1251.28|0
1651048200000|2022-04-27 08:30:00|1254.15|1251.75|1250.08|1247.68|1255.65|1253.25|1249.97|1247.57|0
1651048500000|2022-04-27 08:35:00|1249.51|1247.11|1251.21|1248.81|1252.52|1250.12|1248.81|1246.41|0
1651048800000|2022-04-27 08:40:00|1251.57|1249.17|1250.64|1248.24|1253.3|1250.9|1250.64|1248.24|0
1651049100000|2022-04-27 08:45:00|1250.87|1248.47|1245.45|1243.05|1250.87|1248.47|1244.37|1241.97|0
1651049400000|2022-04-27 08:50:00|1245.22|1242.82|1246.61|1244.21|1247.88|1245.48|1243.6|1241.2|0
1651049700000|2022-04-27 08:55:00|1246.38|1243.98|1248.81|1246.41|1252.18|1249.78|1246.38|1243.98|0
1651050000000|2022-04-27 09:00:00|1248.46|1246.06|1250.55|1248.15|1252.41|1250.01|1247.53|1245.13|0
1651050300000|2022-04-27 09:05:00|1250.32|1247.92|1247.64|1245.24|1253.1|1250.7|1247.64|1245.24|0
1651050600000|2022-04-27 09:10:00|1246.83|1244.43|1251.24|1248.84|1252.87|1250.47|1246.83|1244.43|0
1651050900000|2022-04-27 09:15:00|1250.78|1248.38|1250.08|1247.68|1251.12|1248.72|1246.6|1244.2|0
1651051200000|2022-04-27 09:20:00|1250.19|1247.79|1250.77|1248.37|1252.4|1250|1249.15|1246.75|0
1651051500000|2022-04-27 09:25:00|1251.7|1249.3|1252.17|1249.77|1254.26|1251.86|1250.77|1248.37|0
1651051800000|2022-04-27 09:30:00|1252.28|1249.88|1246.96|1244.56|1252.53|1250.13|1246.73|1244.33|0
1651052100000|2022-04-27 09:35:00|1247.19|1244.79|1251.6|1249.2|1251.83|1249.43|1246.96|1244.56|0
1651052400000|2022-04-27 09:40:00|1251.83|1249.43|1250.67|1248.27|1252.53|1250.13|1250.2|1247.8|0
1651052700000|2022-04-27 09:45:00|1250.78|1248.38|1248.58|1246.18|1251.36|1248.96|1247.18|1244.78|0
1651053000000|2022-04-27 09:50:00|1248.69|1246.29|1251.82|1249.42|1253.22|1250.82|1248.69|1246.29|0
1651053300000|2022-04-27 09:55:00|1252.06|1249.66|1254.84|1252.44|1255.54|1253.14|1252.06|1249.66|0
1651053600000|2022-04-27 10:00:00|1255.07|1252.67|1256.7|1254.3|1257.63|1255.23|1254.38|1251.98|0
1651053900000|2022-04-27 10:05:00|1256.23|1253.83|1256.23|1253.83|1257.39|1254.99|1255.07|1252.67|0
1651054200000|2022-04-27 10:10:00|1256.11|1253.71|1256.85|1254.45|1257.67|1255.27|1256|1253.6|0
1651054500000|2022-04-27 10:15:00|1256.96|1254.56|1254.06|1251.66|1257.32|1254.92|1254.06|1251.66|0
1651054800000|2022-04-27 10:20:00|1254.29|1251.89|1254.99|1252.59|1255.33|1252.93|1254.06|1251.66|0
1651055100000|2022-04-27 10:25:00|1254.87|1252.47|1254.29|1251.89|1254.87|1252.47|1254.06|1251.66|0
1651055400000|2022-04-27 10:30:00|1254.06|1251.66|1253.82|1251.42|1254.52|1252.12|1253.13|1250.73|0
1651055700000|2022-04-27 10:35:00|1253.59|1251.19|1253.98|1251.58|1256.53|1254.13|1252.2|1249.8|0
1651056000000|2022-04-27 10:40:00|1253.86|1251.46|1252.58|1250.18|1255.6|1253.2|1251.65|1249.25|0
1651056300000|2022-04-27 10:45:00|1250.37|1247.97|1251.99|1249.59|1255.37|1252.97|1247.82|1245.42|0
1651056600000|2022-04-27 10:50:00|1252.23|1249.83|1257.4|1255|1257.75|1255.35|1251.71|1249.31|0
1651056900000|2022-04-27 10:55:00|1257.63|1255.23|1255.31|1252.91|1258.21|1255.81|1254.61|1252.21|0
1651057200000|2022-04-27 11:00:00|1255.42|1253.02|1247.65|1245.25|1255.42|1253.02|1246.95|1244.55|0
1651057500000|2022-04-27 11:05:00|1247.88|1245.48|1241.85|1239.45|1247.88|1245.48|1241.62|1239.22|0
1651057800000|2022-04-27 11:10:00|1241.73|1239.33|1244.17|1241.77|1244.17|1241.77|1241.27|1238.87|0
1651058100000|2022-04-27 11:15:00|1243.93|1241.53|1240.22|1237.82|1244.4|1242|1240.22|1237.82|0
1651058400000|2022-04-27 11:20:00|1240.46|1238.06|1234.43|1232.03|1241.61|1239.21|1233.74|1231.34|0
1651058700000|2022-04-27 11:25:00|1234.9|1232.5|1229.34|1226.94|1235.24|1232.84|1229.34|1226.94|0
1651059000000|2022-04-27 11:30:00|1228.88|1226.48|1230.75|1228.35|1232.36|1229.96|1225.91|1223.51|0
1651059300000|2022-04-27 11:35:00|1231.44|1229.04|1231.67|1229.27|1233.06|1230.66|1230.05|1227.65|0
1651059600000|2022-04-27 11:40:00|1232.01|1229.61|1234.21|1231.81|1235.25|1232.85|1231.21|1228.81|0
1651059900000|2022-04-27 11:45:00|1233.98|1231.58|1236.99|1234.59|1238.38|1235.98|1233.98|1231.58|0
1651060200000|2022-04-27 11:50:00|1236.76|1234.36|1233.28|1230.88|1237.22|1234.82|1233.05|1230.65|0
1651060500000|2022-04-27 11:55:00|1233.39|1230.99|1232.59|1230.19|1235.83|1233.43|1229.46|1227.06|0
1651060800000|2022-04-27 12:00:00|1232.36|1229.96|1238.37|1235.97|1238.83|1236.43|1230.97|1228.57|0
1651061100000|2022-04-27 12:05:00|1237.91|1235.51|1241.21|1238.81|1241.44|1239.04|1234.49|1232.09|0
1651061400000|2022-04-27 12:10:00|1241.67|1239.27|1241.21|1238.81|1242.13|1239.73|1239.23|1236.83|0
1651061700000|2022-04-27 12:15:00|1241.44|1239.04|1236.11|1233.71|1241.44|1239.04|1235.88|1233.48|0
1651062000000|2022-04-27 12:20:00|1235.88|1233.48|1232.64|1230.24|1237.27|1234.87|1231.36|1228.96|0
1651062300000|2022-04-27 12:25:00|1231.48|1229.08|1233.4|1231|1233.51|1231.11|1229.93|1227.53|0
1651062600000|2022-04-27 12:30:00|1233.05|1230.65|1228.31|1225.91|1236.18|1233.78|1227.61|1225.21|0
1651062900000|2022-04-27 12:35:00|1229.23|1226.83|1233.63|1231.23|1234.09|1231.69|1227.61|1225.21|0
1651063200000|2022-04-27 12:40:00|1233.86|1231.46|1232.7|1230.3|1234.2|1231.8|1230.39|1227.99|0
1651063500000|2022-04-27 12:45:00|1232.47|1230.07|1229.92|1227.52|1233.74|1231.34|1229.23|1226.83|0
1651063800000|2022-04-27 12:50:00|1229.8|1227.4|1230.61|1228.21|1231.77|1229.37|1228.76|1226.36|0
1651064100000|2022-04-27 12:55:00|1230.84|1228.44|1231.77|1229.37|1233.62|1231.22|1230.38|1227.98|0
1651064400000|2022-04-27 13:00:00|1231.54|1229.14|1230.38|1227.98|1234.77|1232.37|1230.38|1227.98|0
1651064700000|2022-04-27 13:05:00|1230.72|1228.32|1223.65|1221.25|1230.72|1228.32|1222.72|1220.32|0
1651065000000|2022-04-27 13:10:00|1223.42|1221.02|1222.49|1220.09|1224.34|1221.94|1222.26|1219.86|0
1651065300000|2022-04-27 13:15:00|1222.03|1219.63|1224.8|1222.4|1226.42|1224.02|1222.03|1219.63|0
1651065600000|2022-04-27 13:20:00|1225.26|1222.86|1223.64|1221.24|1227.11|1224.71|1223.64|1221.24|0
1651065900000|2022-04-27 13:25:00|1223.87|1221.47|1226.65|1224.25|1229.88|1227.48|1223.87|1221.47|0
1651066200000|2022-04-27 13:30:00|1225.83|1223.43|1232.66|1230.26|1236.82|1234.42|1225.49|1223.09|0
1651066500000|2022-04-27 13:35:00|1234.51|1232.11|1233.96|1231.56|1239.14|1236.74|1230.72|1228.32|0
1651066800000|2022-04-27 13:40:00|1236.97|1234.57|1253.08|1250.68|1253.08|1250.68|1234.89|1232.49|0
1651067100000|2022-04-27 13:45:00|1254.71|1252.31|1261.63|1259.23|1265.59|1263.19|1254.55|1252.15|0
1651067400000|2022-04-27 13:50:00|1262.56|1260.16|1256.05|1253.65|1267.79|1265.39|1254.89|1252.49|0
1651067700000|2022-04-27 13:55:00|1256.52|1254.12|1257.57|1255.17|1258.5|1256.1|1254.08|1251.68|0
1651068000000|2022-04-27 14:00:00|1257.1|1254.7|1245.26|1242.86|1265.7|1263.3|1243.18|1240.78|0
1651068300000|2022-04-27 14:05:00|1245.96|1243.56|1241.79|1239.39|1247.58|1245.18|1239|1236.6|0
1651068600000|2022-04-27 14:10:00|1240.86|1238.46|1222.53|1220.13|1242.02|1239.62|1222.07|1219.67|0
1651068900000|2022-04-27 14:15:00|1221.14|1218.74|1216.99|1214.59|1222.3|1219.9|1212.14|1209.74|0
1651069200000|2022-04-27 14:20:00|1216.53|1214.13|1223.46|1221.06|1229.01|1226.61|1215.6|1213.2|0
1651069500000|2022-04-27 14:25:00|1224.62|1222.22|1214.93|1212.53|1229.93|1227.53|1214.93|1212.53|0
1651069800000|2022-04-27 14:30:00|1212.85|1210.45|1213.24|1210.84|1213.77|1211.37|1205.02|1202.62|0
1651070100000|2022-04-27 14:35:00|1213.7|1211.3|1228.04|1225.64|1229.43|1227.03|1212.54|1210.14|0
1651070400000|2022-04-27 14:40:00|1227.58|1225.18|1232.2|1229.8|1234.05|1231.65|1226.19|1223.79|0
1651070700000|2022-04-27 14:45:00|1232.43|1230.03|1242.85|1240.45|1242.85|1240.45|1230.12|1227.72|0
1651071000000|2022-04-27 14:50:00|1243.31|1240.91|1233.35|1230.95|1244|1241.6|1233.35|1230.95|0
1651071300000|2022-04-27 14:55:00|1233.82|1231.42|1232.69|1230.29|1239.37|1236.97|1232.23|1229.83|0
1651071600000|2022-04-27 15:00:00|1233.85|1231.45|1238.47|1236.07|1249.59|1247.19|1232.46|1230.06|0
1651071900000|2022-04-27 15:05:00|1238.94|1236.54|1234.54|1232.14|1240.32|1237.92|1232.8|1230.4|0
1651072200000|2022-04-27 15:10:00|1234.77|1232.37|1235|1232.6|1242.52|1240.12|1229.68|1227.28|0
1651072500000|2022-04-27 15:15:00|1235.69|1233.29|1244.95|1242.55|1246.57|1244.17|1235.69|1233.29|0
1651072800000|2022-04-27 15:20:00|1244.83|1242.43|1245.54|1243.14|1248.79|1246.39|1235.92|1233.52|0
1651073100000|2022-04-27 15:25:00|1244.15|1241.75|1249.25|1246.85|1250.64|1248.24|1242.07|1239.67|0
1651073400000|2022-04-27 15:30:00|1251.57|1249.17|1257.06|1254.66|1257.17|1254.77|1248.71|1246.31|0
1651073700000|2022-04-27 15:35:00|1257.29|1254.89|1253.92|1251.52|1257.76|1255.36|1253.46|1251.06|0
1651074000000|2022-04-27 15:40:00|1253.46|1251.06|1254.27|1251.87|1259.15|1256.75|1251.03|1248.63|0
1651074300000|2022-04-27 15:45:00|1254.04|1251.64|1251.72|1249.32|1254.04|1251.64|1248.94|1246.54|0
1651074600000|2022-04-27 15:50:00|1251.95|1249.55|1242.21|1239.81|1252.99|1250.59|1241.05|1238.65|0
1651074900000|2022-04-27 15:55:00|1242.44|1240.04|1247.19|1244.79|1247.31|1244.91|1240.82|1238.42|0
1651075200000|2022-04-27 16:00:00|1247.31|1244.91|1245.92|1243.52|1249.16|1246.76|1238.97|1236.57|0
1651075500000|2022-04-27 16:05:00|1245.8|1243.4|1254.03|1251.63|1255.43|1253.03|1245.8|1243.4|0
1651075800000|2022-04-27 16:10:00|1254.5|1252.1|1251.25|1248.85|1254.5|1252.1|1249.86|1247.46|0
1651076100000|2022-04-27 16:15:00|1250.78|1248.38|1250.08|1247.68|1254.96|1252.56|1247.53|1245.13|0
1651076400000|2022-04-27 16:20:00|1251.48|1249.08|1265.41|1263.01|1267.73|1265.33|1248.46|1246.06|0
1651076700000|2022-04-27 16:25:00|1265.18|1262.78|1269.36|1266.96|1270.29|1267.89|1263.78|1261.38|0
1651077000000|2022-04-27 16:30:00|1270.29|1267.89|1267.96|1265.56|1272.38|1269.98|1266.09|1263.69|0
1651077300000|2022-04-27 16:35:00|1268.3|1265.9|1267.49|1265.09|1268.65|1266.25|1262.48|1260.08|0
1651077600000|2022-04-27 16:40:00|1267.95|1265.55|1272.61|1270.21|1276.34|1273.94|1265.63|1263.23|0
1651077900000|2022-04-27 16:45:00|1272.14|1269.74|1267.71|1265.31|1274.24|1271.84|1266.09|1263.69|0
1651078200000|2022-04-27 16:50:00|1268.18|1265.78|1268.18|1265.78|1269.45|1267.05|1265.15|1262.75|0
1651078500000|2022-04-27 16:55:00|1267.94|1265.54|1269.11|1266.71|1269.92|1267.52|1266.08|1263.68|0
1651078800000|2022-04-27 17:00:00|1269.8|1267.4|1270.15|1267.75|1270.61|1268.21|1251.21|1248.81|0
1651079100000|2022-04-27 17:05:00|1269.45|1267.05|1257.01|1254.61|1271.66|1269.26|1257.01|1254.61|0
1651079400000|2022-04-27 17:10:00|1257.94|1255.54|1257.25|1254.85|1260.27|1257.87|1252.37|1249.97|0
1651079700000|2022-04-27 17:15:00|1257.01|1254.61|1253.99|1251.59|1257.25|1254.85|1251.67|1249.27|0
1651080000000|2022-04-27 17:20:00|1253.76|1251.36|1255.15|1252.75|1260.5|1258.1|1253.53|1251.13|0
1651080300000|2022-04-27 17:25:00|1255.38|1252.98|1264.21|1261.81|1264.68|1262.28|1247.49|1245.09|0
1651080600000|2022-04-27 17:30:00|1264.68|1262.28|1263.05|1260.65|1267.93|1265.53|1260.49|1258.09|0
1651080900000|2022-04-27 17:35:00|1263.98|1261.58|1257.7|1255.3|1267.93|1265.53|1256.08|1253.68|0
1651081200000|2022-04-27 17:40:00|1258.4|1256|1257.7|1255.3|1259.79|1257.39|1254.33|1251.93|0
1651081500000|2022-04-27 17:45:00|1257.93|1255.53|1264.44|1262.04|1265.6|1263.2|1256.18|1253.78|0
1651081800000|2022-04-27 17:50:00|1264.67|1262.27|1268.04|1265.64|1269.79|1267.39|1263.97|1261.57|0
1651082100000|2022-04-27 17:55:00|1268.39|1265.99|1267.92|1265.52|1268.39|1265.99|1263.5|1261.1|0
1651082400000|2022-04-27 18:00:00|1266.76|1264.36|1262.34|1259.94|1268.15|1265.75|1260.71|1258.31|0
1651082700000|2022-04-27 18:05:00|1261.18|1258.78|1262.11|1259.71|1264.9|1262.5|1260.48|1258.08|0
1651083000000|2022-04-27 18:10:00|1261.88|1259.48|1263.04|1260.64|1264.9|1262.5|1257.93|1255.53|0
1651083300000|2022-04-27 18:15:00|1263.51|1261.11|1255.71|1253.31|1263.51|1261.11|1253.28|1250.88|0
1651083600000|2022-04-27 18:20:00|1255.6|1253.2|1255.13|1252.73|1260.71|1258.31|1255.13|1252.73|0
1651083900000|2022-04-27 18:25:00|1253.97|1251.57|1253.04|1250.64|1256.06|1253.66|1251.65|1249.25|0
1651084200000|2022-04-27 18:30:00|1252.58|1250.18|1257.69|1255.29|1258.85|1256.45|1251.41|1249.01|0
1651084500000|2022-04-27 18:35:00|1257.45|1255.05|1254.66|1252.26|1258.62|1256.22|1243.98|1241.58|0
1651084800000|2022-04-27 18:40:00|1255.13|1252.73|1260.47|1258.07|1262.8|1260.4|1254.9|1252.5|0
1651085100000|2022-04-27 18:45:00|1260.7|1258.3|1255.59|1253.19|1263.96|1261.56|1253.73|1251.33|0
1651085400000|2022-04-27 18:50:00|1256.98|1254.58|1246.48|1244.08|1256.98|1254.58|1245.68|1243.28|0
1651085700000|2022-04-27 18:55:00|1246.6|1244.2|1237.56|1235.16|1246.6|1244.2|1234.32|1231.92|0
1651086000000|2022-04-27 19:00:00|1237.9|1235.5|1232|1229.6|1240.11|1237.71|1229.69|1227.29|0
1651086300000|2022-04-27 19:05:00|1231.54|1229.14|1232.46|1230.06|1237.1|1234.7|1228.76|1226.36|0
1651086600000|2022-04-27 19:10:00|1232.23|1229.83|1235.7|1233.3|1237.32|1234.92|1228.3|1225.9|0
1651086900000|2022-04-27 19:15:00|1234.31|1231.91|1231.3|1228.9|1238.48|1236.08|1227.83|1225.43|0
1651087200000|2022-04-27 19:20:00|1231.77|1229.37|1229.56|1227.16|1233.39|1230.99|1225.52|1223.12|0
1651087500000|2022-04-27 19:25:00|1228.76|1226.36|1233.26|1230.86|1235.7|1233.3|1228.76|1226.36|0
1651087800000|2022-04-27 19:30:00|1233.61|1231.21|1230.6|1228.2|1236.62|1234.22|1229.45|1227.05|0
1651088100000|2022-04-27 19:35:00|1231.07|1228.67|1225.28|1222.88|1234.07|1231.67|1223.2|1220.8|0
1651088400000|2022-04-27 19:40:00|1225.97|1223.57|1233.38|1230.98|1237.08|1234.68|1223.43|1221.03|0
1651088700000|2022-04-27 19:45:00|1234.3|1231.9|1224.57|1222.17|1238.24|1235.84|1224.57|1222.17|0
1651089000000|2022-04-27 19:50:00|1222.36|1219.96|1226.54|1224.14|1228.5|1226.1|1216.46|1214.06|0
1651089300000|2022-04-27 19:55:00|1227.23|1224.83|1223.53|1221.13|1231.62|1229.22|1222.15|1219.75|0
1651089600000|2022-04-27 20:00:00|1224.46|1222.06|1224.69|1222.29|1226.54|1224.14|1221.69|1219.29|0
1651089900000|2022-04-27 20:05:00|1224.92|1222.52|1235.06|1232.66|1242.5|1240.1|1223.76|1221.36|0
1651090200000|2022-04-27 20:10:00|1235.18|1232.78|1234.48|1232.08|1241.65|1239.25|1233.21|1230.81|0
1651090500000|2022-04-27 20:15:00|1236.53|1233.73|1241.16|1238.36|1243.47|1240.67|1236.53|1233.73|0
1651090800000|2022-04-27 20:20:00|1240.81|1238.01|1242.31|1239.51|1243.7|1240.9|1239.3|1236.5|0
1651091100000|2022-04-27 20:25:00|1242.42|1239.62|1242.54|1239.74|1244.51|1241.71|1241.15|1238.35|0
1651091400000|2022-04-27 20:30:00|1242.77|1239.97|1245.66|1242.86|1246.13|1243.33|1242.31|1239.51|0
1651091700000|2022-04-27 20:35:00|1245.55|1242.75|1248.33|1245.53|1248.33|1245.53|1244.97|1242.17|0
1651092000000|2022-04-27 20:40:00|1248.1|1245.3|1249.13|1246.33|1249.26|1246.46|1247.05|1244.25|0
1651092300000|2022-04-27 20:45:00|1249.49|1246.69|1256.67|1253.87|1258.18|1255.38|1248.33|1245.53|0
1651092600000|2022-04-27 20:50:00|1256.55|1253.75|1252.84|1250.04|1259.69|1256.89|1252.27|1249.47|0
1651092900000|2022-04-27 20:55:00|1252.96|1250.16|1256.09|1253.29|1257.25|1254.45|1252.96|1250.16|0
1651093200000|2022-04-27 21:00:00|1255.59|1252.79|1253.59|1250.79|1255.59|1252.79|1253.51|1250.71|0
1651093500000|2022-04-27 21:05:00|1253.51|1250.71|1253.65|1250.85|1253.82|1251.02|1253.22|1250.42|0
1651093800000|2022-04-27 21:10:00|1253.59|1250.79|1253.75|1250.95|1253.92|1251.12|1253.55|1250.75|0
1651094100000|2022-04-27 21:15:00|1253.79|1250.99|1253.75|1250.95|1253.79|1250.99|1253.35|1250.55|0
1651094400000|2022-04-27 21:20:00|1253.81|1251.01|1254.22|1251.42|1254.29|1251.49|1253.55|1250.75|0
1651094700000|2022-04-27 21:25:00|1254.12|1251.32|1253.95|1251.15|1254.28|1251.48|1253.81|1251.01|0
1651095000000|2022-04-27 21:30:00|1253.75|1250.95|1254.22|1251.42|1254.26|1251.46|1253.58|1250.78|0
1651095300000|2022-04-27 21:35:00|1254.25|1251.45|1254.73|1251.93|1255.24|1252.44|1254.19|1251.39|0
1651095600000|2022-04-27 21:40:00|1254.79|1251.99|1254.76|1251.96|1254.87|1252.07|1253.82|1251.02|0
1651095900000|2022-04-27 21:45:00|1254.42|1251.62|1254.28|1251.48|1255.36|1252.56|1254.28|1251.48|0
1651096200000|2022-04-27 21:50:00|1254.72|1251.92|1255.57|1252.77|1255.57|1252.77|1254.52|1251.72|0
1651096500000|2022-04-27 21:55:00|1255.64|1252.84|1256|1253.2|1256.04|1253.24|1255.54|1252.74|0
1651096800000|2022-04-27 22:00:00|1257.69|1254.89|1257.69|1254.89|1259.9|1257.1|1257.11|1254.31|0
1651097100000|2022-04-27 22:05:00|1257.58|1254.78|1257.69|1254.89|1259.2|1256.4|1257.34|1254.54|0
1651097400000|2022-04-27 22:10:00|1257.57|1254.77|1254.79|1251.99|1257.69|1254.89|1253.63|1250.83|0
1651097700000|2022-04-27 22:15:00|1255.25|1252.45|1254.2|1251.4|1257.57|1254.77|1253.86|1251.06|0
1651098000000|2022-04-27 22:20:00|1254.32|1251.52|1255.02|1252.22|1255.48|1252.68|1254.09|1251.29|0
1651098300000|2022-04-27 22:25:00|1255.25|1252.45|1253.85|1251.05|1255.36|1252.56|1253.5|1250.7|0
1651098600000|2022-04-27 22:30:00|1254.09|1251.29|1254.78|1251.98|1255.71|1252.91|1252.93|1250.13|0
1651098900000|2022-04-27 22:35:00|1254.89|1252.09|1255.71|1252.91|1255.94|1253.14|1254.32|1251.52|0
1651099200000|2022-04-27 22:40:00|1255.47|1252.67|1254.31|1251.51|1255.47|1252.67|1254.31|1251.51|0
1651099500000|2022-04-27 22:45:00|1254.54|1251.74|1255.24|1252.44|1256.86|1254.06|1254.54|1251.74|0
1651099800000|2022-04-27 22:50:00|1255.12|1252.32|1256.04|1253.24|1256.51|1253.71|1254.78|1251.98|0
1651100100000|2022-04-27 22:55:00|1256.17|1253.37|1254.88|1252.08|1256.4|1253.6|1253.84|1251.04|0
1651100400000|2022-04-27 23:00:00|1255|1252.2|1252.22|1249.42|1255.47|1252.67|1252.22|1249.42|0
1651100700000|2022-04-27 23:05:00|1252.45|1249.65|1253.38|1250.58|1253.61|1250.81|1251.99|1249.19|0
1651101000000|2022-04-27 23:10:00|1253.14|1250.34|1254.07|1251.27|1254.54|1251.74|1253.14|1250.34|0
1651101300000|2022-04-27 23:15:00|1253.95|1251.15|1254.3|1251.5|1254.53|1251.73|1253.14|1250.34|0
1651101600000|2022-04-27 23:20:00|1254.07|1251.27|1255.23|1252.43|1255.69|1252.89|1254.07|1251.27|0
1651101900000|2022-04-27 23:25:00|1255.46|1252.66|1256.73|1253.93|1257.55|1254.75|1255.11|1252.31|0
1651102200000|2022-04-27 23:30:00|1256.85|1254.05|1259.17|1256.37|1259.17|1256.37|1255.69|1252.89|0
1651102500000|2022-04-27 23:35:00|1258.94|1256.14|1257.54|1254.74|1259.51|1256.71|1257.31|1254.51|0
1651102800000|2022-04-27 23:40:00|1257.42|1254.62|1254.06|1251.26|1257.42|1254.62|1254.06|1251.26|0
1651103100000|2022-04-27 23:45:00|1254.29|1251.49|1255.1|1252.3|1255.92|1253.12|1254.29|1251.49|0
1651103400000|2022-04-27 23:50:00|1255.22|1252.42|1254.98|1252.18|1255.79|1252.99|1254.52|1251.72|0
1651103700000|2022-04-27 23:55:00|1255.22|1252.42|1256.37|1253.57|1256.61|1253.81|1255.22|1252.42|0
1651104000000|2022-04-28 00:00:00|1255.91|1253.11|1252.89|1250.09|1255.91|1253.11|1252.89|1250.09|0
1651104300000|2022-04-28 00:05:00|1252.43|1249.63|1253.82|1251.02|1254.75|1251.95|1252.43|1249.63|0
1651104600000|2022-04-28 00:10:00|1253.7|1250.9|1253.82|1251.02|1254.28|1251.48|1253.35|1250.55|0
1651104900000|2022-04-28 00:15:00|1252.89|1250.09|1250.57|1247.77|1253.35|1250.55|1249.87|1247.07|0
1651105200000|2022-04-28 00:20:00|1250.22|1247.42|1248.25|1245.45|1250.22|1247.42|1247.78|1244.98|0
1651105500000|2022-04-28 00:25:00|1248.02|1245.22|1248.71|1245.91|1250.1|1247.3|1247.78|1244.98|0
1651105800000|2022-04-28 00:30:00|1248.48|1245.68|1249.51|1246.71|1250.33|1247.53|1247.09|1244.29|0
1651106100000|2022-04-28 00:35:00|1249.4|1246.6|1251.49|1248.69|1251.6|1248.8|1249.4|1246.6|0
1651106400000|2022-04-28 00:40:00|1251.37|1248.57|1252.52|1249.72|1253.92|1251.12|1251.26|1248.46|0
1651106700000|2022-04-28 00:45:00|1252.29|1249.49|1252.75|1249.95|1253.91|1251.11|1252.05|1249.25|0
1651107000000|2022-04-28 00:50:00|1252.98|1250.18|1254.83|1252.03|1255.07|1252.27|1252.75|1249.95|0
1651107300000|2022-04-28 00:55:00|1255.07|1252.27|1254.37|1251.57|1255.41|1252.61|1253.44|1250.64|0
1651107600000|2022-04-28 01:00:00|1254.6|1251.8|1255.76|1252.96|1255.99|1253.19|1252.74|1249.94|0
1651107900000|2022-04-28 01:05:00|1255.87|1253.07|1254.13|1251.33|1255.87|1253.07|1253.67|1250.87|0
1651108200000|2022-04-28 01:10:00|1253.9|1251.1|1253.2|1250.4|1254.37|1251.57|1252.97|1250.17|0
1651108500000|2022-04-28 01:15:00|1253.31|1250.51|1253.9|1251.1|1254.6|1251.8|1252.97|1250.17|0
1651108800000|2022-04-28 01:20:00|1253.67|1250.87|1248.9|1246.1|1254.13|1251.33|1248.1|1245.3|0
1651109100000|2022-04-28 01:25:00|1249.26|1246.46|1249.72|1246.92|1251.11|1248.31|1248.56|1245.76|0
1651109400000|2022-04-28 01:30:00|1249.83|1247.03|1246.01|1243.21|1249.83|1247.03|1245.31|1242.51|0
1651109700000|2022-04-28 01:35:00|1246.47|1243.67|1247.74|1244.94|1247.86|1245.06|1244.61|1241.81|0
1651110000000|2022-04-28 01:40:00|1247.63|1244.83|1247.16|1244.36|1248.79|1245.99|1247.16|1244.36|0
1651110300000|2022-04-28 01:45:00|1247.39|1244.59|1247.16|1244.36|1247.86|1245.06|1246.23|1243.43|0
1651110600000|2022-04-28 01:50:00|1247.5|1244.7|1248.2|1245.4|1249.94|1247.14|1247.5|1244.7|0
1651110900000|2022-04-28 01:55:00|1248.55|1245.75|1250.05|1247.25|1250.17|1247.37|1247.85|1245.05|0
1651111200000|2022-04-28 02:00:00|1249.94|1247.14|1250.4|1247.6|1251.1|1248.3|1249.24|1246.44|0
1651111500000|2022-04-28 02:05:00|1250.17|1247.37|1250.4|1247.6|1251.33|1248.53|1249.47|1246.67|0
1651111800000|2022-04-28 02:10:00|1250.51|1247.71|1251.33|1248.53|1251.33|1248.53|1250.4|1247.6|0
1651112100000|2022-04-28 02:15:00|1251.56|1248.76|1250.86|1248.06|1251.56|1248.76|1250.16|1247.36|0
1651112400000|2022-04-28 02:20:00|1250.97|1248.17|1250.39|1247.59|1250.97|1248.17|1249.93|1247.13|0
1651112700000|2022-04-28 02:25:00|1250.63|1247.83|1249.93|1247.13|1252.02|1249.22|1249|1246.2|0
1651113000000|2022-04-28 02:30:00|1249.81|1247.01|1251.78|1248.98|1252.48|1249.68|1249.81|1247.01|0
1651113300000|2022-04-28 02:35:00|1251.66|1248.86|1252.71|1249.91|1253.17|1250.37|1251.55|1248.75|0
1651113600000|2022-04-28 02:40:00|1253.17|1250.37|1256.65|1253.85|1256.65|1253.85|1253.17|1250.37|0
1651113900000|2022-04-28 02:45:00|1256.76|1253.96|1256.19|1253.39|1257.35|1254.55|1255.83|1253.03|0
1651114200000|2022-04-28 02:50:00|1256.42|1253.62|1255.26|1252.46|1256.65|1253.85|1255.26|1252.46|0
1651114500000|2022-04-28 02:55:00|1255.49|1252.69|1254.09|1251.29|1255.72|1252.92|1253.86|1251.06|0
1651114800000|2022-04-28 03:00:00|1254.33|1251.53|1254.2|1251.4|1254.79|1251.99|1253.86|1251.06|0
1651115100000|2022-04-28 03:05:00|1254.32|1251.52|1255.95|1253.15|1256.06|1253.26|1254.09|1251.29|0
1651115400000|2022-04-28 03:10:00|1255.71|1252.91|1256.41|1253.61|1257.34|1254.54|1255.13|1252.33|0
1651115700000|2022-04-28 03:15:00|1256.52|1253.72|1252|1249.2|1257.11|1254.31|1251.07|1248.27|0
1651116000000|2022-04-28 03:20:00|1251.53|1248.73|1252.69|1249.89|1252.92|1250.12|1251.07|1248.27|0
1651116300000|2022-04-28 03:25:00|1253.16|1250.36|1252.92|1250.12|1254.08|1251.28|1252.23|1249.43|0
1651116600000|2022-04-28 03:30:00|1253.03|1250.23|1253.15|1250.35|1254.31|1251.51|1251.87|1249.07|0
1651116900000|2022-04-28 03:35:00|1253.03|1250.23|1251.64|1248.84|1253.15|1250.35|1251.53|1248.73|0
1651117200000|2022-04-28 03:40:00|1251.76|1248.96|1251.29|1248.49|1251.76|1248.96|1250.37|1247.57|0
1651117500000|2022-04-28 03:45:00|1251.52|1248.72|1251.29|1248.49|1252.22|1249.42|1251.06|1248.26|0
1651117800000|2022-04-28 03:50:00|1251.4|1248.6|1251.06|1248.26|1251.75|1248.95|1250.94|1248.14|0
1651118100000|2022-04-28 03:55:00|1251.17|1248.37|1252.91|1250.11|1252.91|1250.11|1251.17|1248.37|0
1651118400000|2022-04-28 04:00:00|1253.02|1250.22|1251.98|1249.18|1253.38|1250.58|1251.52|1248.72|0
1651118700000|2022-04-28 04:05:00|1252.09|1249.29|1252.44|1249.64|1252.68|1249.88|1251.75|1248.95|0
1651119000000|2022-04-28 04:10:00|1253.14|1250.34|1252.79|1249.99|1253.84|1251.04|1252.21|1249.41|0
1651119300000|2022-04-28 04:15:00|1252.91|1250.11|1251.98|1249.18|1252.91|1250.11|1251.28|1248.48|0
1651119600000|2022-04-28 04:20:00|1251.86|1249.06|1252.67|1249.87|1252.9|1250.1|1251.74|1248.94|0
1651119900000|2022-04-28 04:25:00|1252.55|1249.75|1252.9|1250.1|1253.37|1250.57|1252.21|1249.41|0
1651120200000|2022-04-28 04:30:00|1253.13|1250.33|1253.6|1250.8|1253.6|1250.8|1252.32|1249.52|0
1651120500000|2022-04-28 04:35:00|1253.36|1250.56|1253.7|1250.9|1253.83|1251.03|1253.13|1250.33|0
1651120800000|2022-04-28 04:40:00|1253.59|1250.79|1255.9|1253.1|1256.02|1253.22|1253.12|1250.32|0
1651121100000|2022-04-28 04:45:00|1255.79|1252.99|1257.41|1254.61|1257.41|1254.61|1255.79|1252.99|0
1651121400000|2022-04-28 04:50:00|1257.65|1254.85|1256.95|1254.15|1257.65|1254.85|1256.71|1253.91|0
1651121700000|2022-04-28 04:55:00|1257.06|1254.26|1257.64|1254.84|1257.87|1255.07|1256.95|1254.15|0
1651122000000|2022-04-28 05:00:00|1257.52|1254.72|1256.48|1253.68|1257.52|1254.72|1255.55|1252.75|0
1651122300000|2022-04-28 05:05:00|1256.71|1253.91|1257.17|1254.37|1257.17|1254.37|1256.01|1253.21|0
1651122600000|2022-04-28 05:10:00|1257.05|1254.25|1256.94|1254.14|1257.28|1254.48|1256.24|1253.44|0
1651122900000|2022-04-28 05:15:00|1257.05|1254.25|1256.24|1253.44|1257.17|1254.37|1255.55|1252.75|0
1651123200000|2022-04-28 05:20:00|1256.47|1253.67|1255.31|1252.51|1256.7|1253.9|1255.08|1252.28|0
1651123500000|2022-04-28 05:25:00|1255.08|1252.28|1257.17|1254.37|1257.86|1255.06|1254.85|1252.05|0
1651123800000|2022-04-28 05:30:00|1257.28|1254.48|1256.24|1253.44|1258.1|1255.3|1255.77|1252.97|0
1651124100000|2022-04-28 05:35:00|1256.93|1254.13|1256|1253.2|1258.9|1256.1|1255.54|1252.74|0
1651124400000|2022-04-28 05:40:00|1256.11|1253.31|1255.07|1252.27|1256.47|1253.67|1253.91|1251.11|0
1651124700000|2022-04-28 05:45:00|1254.84|1252.04|1261.34|1258.54|1261.34|1258.54|1254.84|1252.04|0
1651125000000|2022-04-28 05:50:00|1261.11|1258.31|1262.27|1259.47|1262.97|1260.17|1260.41|1257.61|0
1651125300000|2022-04-28 05:55:00|1261.81|1259.01|1259.94|1257.14|1262.04|1259.24|1259.94|1257.14|0
1651125600000|2022-04-28 06:00:00|1260.06|1257.26|1262.73|1259.93|1263.43|1260.63|1258.32|1255.52|0
1651125900000|2022-04-28 06:05:00|1262.5|1259.7|1261.57|1258.77|1263.43|1260.63|1259.71|1256.91|0
1651126200000|2022-04-28 06:10:00|1261.8|1259|1263.43|1260.63|1264.13|1261.33|1259.82|1257.02|0
1651126500000|2022-04-28 06:15:00|1263.66|1260.86|1265.29|1262.49|1265.98|1263.18|1263.19|1260.39|0
1651126800000|2022-04-28 06:20:00|1265.52|1262.72|1266.68|1263.88|1267.84|1265.04|1264.82|1262.02|0
1651127100000|2022-04-28 06:25:00|1266.91|1264.11|1267.61|1264.81|1269.58|1266.78|1266.91|1264.11|0
1651127400000|2022-04-28 06:30:00|1267.38|1264.58|1267.61|1264.81|1269.24|1266.44|1267.14|1264.34|0
1651127700000|2022-04-28 06:35:00|1267.37|1264.57|1267.61|1264.81|1267.95|1265.15|1266.32|1263.52|0
1651128000000|2022-04-28 06:40:00|1267.84|1265.04|1269.7|1266.9|1269.93|1267.13|1267.14|1264.34|0
1651128300000|2022-04-28 06:45:00|1269.58|1266.78|1270.5|1267.7|1271.45|1268.65|1269.23|1266.43|0
1651128600000|2022-04-28 06:50:00|1270.61|1267.81|1270.66|1267.86|1271.72|1268.92|1270.2|1267.4|0
1651128900000|2022-04-28 06:55:00|1270.9|1268.1|1270.36|1267.56|1271.13|1268.33|1268.92|1266.12|0
1651129200000|2022-04-28 07:00:00|1271.06|1268.26|1271.63|1268.83|1272.22|1269.42|1267.57|1264.77|0
1651129500000|2022-04-28 07:05:00|1271.32|1268.92|1269.46|1267.06|1271.32|1268.92|1267.36|1264.96|0
1651129800000|2022-04-28 07:10:00|1269.92|1267.52|1272.95|1270.55|1276.68|1274.28|1267.83|1265.43|0
1651130100000|2022-04-28 07:15:00|1273.18|1270.78|1276.67|1274.27|1276.91|1274.51|1272.25|1269.85|0
1651130400000|2022-04-28 07:20:00|1276.91|1274.51|1277.98|1275.58|1279.56|1277.16|1275.97|1273.57|0
1651130700000|2022-04-28 07:25:00|1277.87|1275.47|1282.77|1280.37|1282.77|1280.37|1276.24|1273.84|0
1651131000000|2022-04-28 07:30:00|1282.53|1280.13|1282.06|1279.66|1284.16|1281.76|1281.6|1279.2|0
1651131300000|2022-04-28 07:35:00|1282.18|1279.78|1287.66|1285.26|1288.71|1286.31|1282.18|1279.78|0
1651131600000|2022-04-28 07:40:00|1287.77|1285.37|1287.19|1284.79|1287.89|1285.49|1286.26|1283.86|0
1651131900000|2022-04-28 07:45:00|1287.3|1284.9|1285.32|1282.92|1287.42|1285.02|1284.62|1282.22|0
1651132200000|2022-04-28 07:50:00|1285.09|1282.69|1282.75|1280.35|1285.79|1283.39|1282.75|1280.35|0
1651132500000|2022-04-28 07:55:00|1282.63|1280.23|1280.19|1277.79|1283.22|1280.82|1279.25|1276.85|0
1651132800000|2022-04-28 08:00:00|1279.95|1277.55|1281.58|1279.18|1284.73|1282.33|1279.72|1277.32|0
1651133100000|2022-04-28 08:05:00|1281.82|1279.42|1284.61|1282.21|1286.01|1283.61|1281.82|1279.42|0
1651133400000|2022-04-28 08:10:00|1284.26|1281.86|1287.41|1285.01|1287.41|1285.01|1281.35|1278.95|0
1651133700000|2022-04-28 08:15:00|1287.18|1284.78|1286.24|1283.84|1288.81|1286.41|1286.01|1283.61|0
1651134000000|2022-04-28 08:20:00|1286.01|1283.61|1288.45|1286.05|1288.81|1286.41|1285.19|1282.79|0
1651134300000|2022-04-28 08:25:00|1288.34|1285.94|1290.21|1287.81|1290.44|1288.04|1288.34|1285.94|0
1651134600000|2022-04-28 08:30:00|1290.44|1288.04|1290.21|1287.81|1290.44|1288.04|1288.34|1285.94|0
1651134900000|2022-04-28 08:35:00|1289.97|1287.57|1289.97|1287.57|1290.44|1288.04|1289.51|1287.11|0
1651135200000|2022-04-28 08:40:00|1289.74|1287.34|1290.2|1287.8|1293.71|1291.31|1289.27|1286.87|0
1651135500000|2022-04-28 08:45:00|1289.97|1287.57|1291.71|1289.31|1293.24|1290.84|1289.97|1287.57|0
1651135800000|2022-04-28 08:50:00|1291.84|1289.44|1292.65|1290.25|1292.77|1290.37|1290.43|1288.03|0
1651136100000|2022-04-28 08:55:00|1292.53|1290.13|1296.74|1294.34|1296.74|1294.34|1291.83|1289.43|0
1651136400000|2022-04-28 09:00:00|1297.21|1294.81|1297.32|1294.92|1298.95|1296.55|1294.63|1292.23|0
1651136700000|2022-04-28 09:05:00|1296.97|1294.57|1293.93|1291.53|1297.67|1295.27|1293.46|1291.06|0
1651137000000|2022-04-28 09:10:00|1294.16|1291.76|1292.29|1289.89|1294.16|1291.76|1291.36|1288.96|0
1651137300000|2022-04-28 09:15:00|1292.06|1289.66|1291.13|1288.73|1292.06|1289.66|1290.19|1287.79|0
1651137600000|2022-04-28 09:20:00|1291|1288.6|1292.4|1290|1292.76|1290.36|1290.66|1288.26|0
1651137900000|2022-04-28 09:25:00|1292.52|1290.12|1289.49|1287.09|1292.76|1290.36|1288.09|1285.69|0
1651138200000|2022-04-28 09:30:00|1289.83|1287.43|1291.23|1288.83|1292.17|1289.77|1289.72|1287.32|0
1651138500000|2022-04-28 09:35:00|1291.12|1288.72|1287.85|1285.45|1292.29|1289.89|1287.62|1285.22|0
1651138800000|2022-04-28 09:40:00|1288.08|1285.68|1286.45|1284.05|1290.42|1288.02|1286.45|1284.05|0
1651139100000|2022-04-28 09:45:00|1285.75|1283.35|1289.01|1286.61|1289.59|1287.19|1285.28|1282.88|0
1651139400000|2022-04-28 09:50:00|1288.55|1286.15|1287.61|1285.21|1288.78|1286.38|1285.28|1282.88|0
1651139700000|2022-04-28 09:55:00|1287.85|1285.45|1286.44|1284.04|1287.85|1285.45|1284.34|1281.94|0
1651140000000|2022-04-28 10:00:00|1286.68|1284.28|1285.74|1283.34|1287.38|1284.98|1284.58|1282.18|0
1651140300000|2022-04-28 10:05:00|1285.97|1283.57|1286.44|1284.04|1288.07|1285.67|1284.57|1282.17|0
1651140600000|2022-04-28 10:10:00|1286.32|1283.92|1284.1|1281.7|1286.55|1284.15|1283.98|1281.58|0
1651140900000|2022-04-28 10:15:00|1283.98|1281.58|1280.14|1277.74|1283.98|1281.58|1280.14|1277.74|0
1651141200000|2022-04-28 10:20:00|1280.37|1277.97|1281.77|1279.37|1282.7|1280.3|1279.32|1276.92|0
1651141500000|2022-04-28 10:25:00|1281.54|1279.14|1279.44|1277.04|1281.54|1279.14|1278.5|1276.1|0
1651141800000|2022-04-28 10:30:00|1279.78|1277.38|1281.18|1278.78|1282|1279.6|1278.74|1276.34|0
1651142100000|2022-04-28 10:35:00|1281.3|1278.9|1281.06|1278.66|1282.46|1280.06|1279.2|1276.8|0
1651142400000|2022-04-28 10:40:00|1280.83|1278.43|1281.17|1278.77|1282.7|1280.3|1279.67|1277.27|0
1651142700000|2022-04-28 10:45:00|1280.94|1278.54|1276.98|1274.58|1281.06|1278.66|1276.4|1274|0
1651143000000|2022-04-28 10:50:00|1276.86|1274.46|1276.86|1274.46|1278.03|1275.63|1276.4|1274|0
1651143300000|2022-04-28 10:55:00|1276.63|1274.23|1279.89|1277.49|1280.12|1277.72|1276.16|1273.76|0
1651143600000|2022-04-28 11:00:00|1279.66|1277.26|1285.25|1282.85|1285.95|1283.55|1279.66|1277.26|0
1651143900000|2022-04-28 11:05:00|1285.37|1282.97|1289.22|1286.82|1289.92|1287.52|1285.25|1282.85|0
1651144200000|2022-04-28 11:10:00|1289.69|1287.29|1287.82|1285.42|1289.92|1287.52|1287.23|1284.83|0
1651144500000|2022-04-28 11:15:00|1287.58|1285.18|1287.35|1284.95|1288.05|1285.65|1286.42|1284.02|0
1651144800000|2022-04-28 11:20:00|1287.58|1285.18|1287.11|1284.71|1288.05|1285.65|1286.41|1284.01|0
1651145100000|2022-04-28 11:25:00|1286.99|1284.59|1284.55|1282.15|1287.81|1285.41|1284.08|1281.68|0
1651145400000|2022-04-28 11:30:00|1284.08|1281.68|1282.44|1280.04|1285.48|1283.08|1282.21|1279.81|0
1651145700000|2022-04-28 11:35:00|1282.21|1279.81|1282.68|1280.28|1283.61|1281.21|1281.74|1279.34|0
1651146000000|2022-04-28 11:40:00|1282.55|1280.15|1283.37|1280.97|1283.38|1280.98|1281.98|1279.58|0
1651146300000|2022-04-28 11:45:00|1283.25|1280.85|1282.67|1280.27|1285.12|1282.72|1282.09|1279.69|0
1651146600000|2022-04-28 11:50:00|1282.44|1280.04|1281.04|1278.64|1284.31|1281.91|1280.57|1278.17|0
1651146900000|2022-04-28 11:55:00|1280.81|1278.41|1279.87|1277.47|1280.92|1278.52|1277.54|1275.14|0
1651147200000|2022-04-28 12:00:00|1279.64|1277.24|1278.12|1275.72|1280.57|1278.17|1278.01|1275.61|0
1651147500000|2022-04-28 12:05:00|1278.47|1276.07|1277.65|1275.25|1278.58|1276.18|1276.37|1273.97|0
1651147800000|2022-04-28 12:10:00|1277.54|1275.14|1274.74|1272.34|1277.54|1275.14|1274.15|1271.75|0
1651148100000|2022-04-28 12:15:00|1274.51|1272.11|1276.48|1274.08|1277.3|1274.9|1274.04|1271.64|0
1651148400000|2022-04-28 12:20:00|1276.6|1274.2|1279.4|1277|1279.63|1277.23|1276.13|1273.73|0
1651148700000|2022-04-28 12:25:00|1279.74|1277.34|1273.68|1271.28|1279.86|1277.46|1273.68|1271.28|0
1651149000000|2022-04-28 12:30:00|1272.98|1270.58|1269.02|1266.62|1273.1|1270.7|1268.68|1266.28|0
1651149300000|2022-04-28 12:35:00|1269.84|1267.44|1275.43|1273.03|1276.36|1273.96|1266.35|1263.95|0
1651149600000|2022-04-28 12:40:00|1275.89|1273.49|1278.46|1276.06|1281.96|1279.56|1274.96|1272.56|0
1651149900000|2022-04-28 12:45:00|1278.22|1275.82|1271.81|1269.41|1278.34|1275.94|1271.7|1269.3|0
1651150200000|2022-04-28 12:50:00|1271.47|1269.07|1266.11|1263.71|1271.47|1269.07|1264.48|1262.08|0
1651150500000|2022-04-28 12:55:00|1265.64|1263.24|1267.97|1265.57|1267.97|1265.57|1263.55|1261.15|0
1651150800000|2022-04-28 13:00:00|1267.04|1264.64|1268.2|1265.8|1270.99|1268.59|1265.87|1263.47|0
1651151100000|2022-04-28 13:05:00|1268.43|1266.03|1271.92|1269.52|1272.62|1270.22|1268.43|1266.03|0
1651151400000|2022-04-28 13:10:00|1271.69|1269.29|1268.9|1266.5|1272.27|1269.87|1268.9|1266.5|0
1651151700000|2022-04-28 13:15:00|1269.13|1266.73|1273.32|1270.92|1274.25|1271.85|1267.96|1265.56|0
1651152000000|2022-04-28 13:20:00|1273.55|1271.15|1274.25|1271.85|1275.18|1272.78|1272.85|1270.45|0
1651152300000|2022-04-28 13:25:00|1273.66|1271.26|1271.45|1269.05|1274.36|1271.96|1269.59|1267.19|0
1651152600000|2022-04-28 13:30:00|1271.92|1269.52|1260.77|1258.37|1278.91|1276.51|1260.77|1258.37|0
1651152900000|2022-04-28 13:35:00|1261.23|1258.83|1259.14|1256.74|1266.11|1263.71|1257.98|1255.58|0
1651153200000|2022-04-28 13:40:00|1257.74|1255.34|1248.91|1246.51|1263.55|1261.15|1247.4|1245|0
1651153500000|2022-04-28 13:45:00|1249.38|1246.98|1250.77|1248.37|1257.97|1255.57|1249.38|1246.98|0
1651153800000|2022-04-28 13:50:00|1250.3|1247.9|1256.9|1254.5|1257.83|1255.43|1246.59|1244.19|0
1651154100000|2022-04-28 13:55:00|1256.2|1253.8|1254.11|1251.71|1257.59|1255.19|1251.32|1248.92|0
1651154400000|2022-04-28 14:00:00|1253.88|1251.48|1239.02|1236.62|1254.57|1252.17|1238.79|1236.39|0
1651154700000|2022-04-28 14:05:00|1239.25|1236.85|1245.28|1242.88|1249.23|1246.83|1237.63|1235.23|0
1651155000000|2022-04-28 14:10:00|1246.44|1244.04|1245.98|1243.58|1248.76|1246.36|1239.94|1237.54|0
1651155300000|2022-04-28 14:15:00|1245.28|1242.88|1255.5|1253.1|1255.73|1253.33|1240.18|1237.78|0
1651155600000|2022-04-28 14:20:00|1255.96|1253.56|1249.38|1246.98|1255.96|1253.56|1248.91|1246.51|0
1651155900000|2022-04-28 14:25:00|1248.91|1246.51|1236.67|1234.27|1249.15|1246.75|1235.95|1233.55|0
1651156200000|2022-04-28 14:30:00|1235.74|1233.34|1232.36|1229.96|1237.82|1235.42|1231.13|1228.73|0
1651156500000|2022-04-28 14:35:00|1232.59|1230.19|1234.9|1232.5|1239.07|1236.67|1232.59|1230.19|0
1651156800000|2022-04-28 14:40:00|1234.67|1232.27|1235.59|1233.19|1236.06|1233.66|1228.88|1226.48|0
1651157100000|2022-04-28 14:45:00|1235.82|1233.42|1235.7|1233.3|1240.45|1238.05|1234.67|1232.27|0
1651157400000|2022-04-28 14:50:00|1235.59|1233.19|1236.86|1234.46|1239.06|1236.66|1230.73|1228.33|0
1651157700000|2022-04-28 14:55:00|1237.67|1235.27|1243.8|1241.4|1246.47|1244.07|1237.21|1234.81|0
1651158000000|2022-04-28 15:00:00|1244.5|1242.1|1248.1|1245.7|1250.06|1247.66|1243|1240.6|0
1651158300000|2022-04-28 15:05:00|1249.02|1246.62|1257.14|1254.74|1258.54|1256.14|1246.47|1244.07|0
1651158600000|2022-04-28 15:10:00|1256.45|1254.05|1258.54|1256.14|1258.54|1256.14|1254.82|1252.42|0
1651158900000|2022-04-28 15:15:00|1260.86|1258.46|1262.02|1259.62|1262.72|1260.32|1256.45|1254.05|0
1651159200000|2022-04-28 15:20:00|1262.25|1259.85|1258.07|1255.67|1262.72|1260.32|1256.21|1253.81|0
1651159500000|2022-04-28 15:25:00|1258.76|1256.36|1256.8|1254.4|1262.19|1259.79|1256.22|1253.82|0
1651159800000|2022-04-28 15:30:00|1258.08|1255.68|1261.56|1259.16|1262.26|1259.86|1254.13|1251.73|0
1651160100000|2022-04-28 15:35:00|1261.79|1259.39|1252.97|1250.57|1262.03|1259.63|1252.84|1250.44|0
1651160400000|2022-04-28 15:40:00|1252.73|1250.33|1250.18|1247.78|1255.52|1253.12|1250.18|1247.78|0
1651160700000|2022-04-28 15:45:00|1250.41|1248.01|1249.94|1247.54|1251.11|1248.71|1246|1243.6|0
1651161000000|2022-04-28 15:50:00|1249.71|1247.31|1254.93|1252.53|1258.07|1255.67|1247.86|1245.46|0
1651161300000|2022-04-28 15:55:00|1254.82|1252.42|1255.62|1253.22|1255.98|1253.58|1250.29|1247.89|0
1651161600000|2022-04-28 16:00:00|1255.05|1252.65|1258.71|1256.31|1259.64|1257.24|1251.98|1249.58|0
1651161900000|2022-04-28 16:05:00|1258.48|1256.08|1254.76|1252.36|1258.48|1256.08|1250.81|1248.41|0
1651162200000|2022-04-28 16:10:00|1255.22|1252.82|1262.65|1260.25|1262.65|1260.25|1254.29|1251.89|0
1651162500000|2022-04-28 16:15:00|1263.58|1261.18|1269.16|1266.76|1269.4|1267|1262.42|1260.02|0
1651162800000|2022-04-28 16:20:00|1269.4|1267|1271.56|1269.16|1274.28|1271.88|1268|1265.6|0
1651163100000|2022-04-28 16:25:00|1271.79|1269.39|1278.56|1276.16|1278.56|1276.16|1271.79|1269.39|0
1651163400000|2022-04-28 16:30:00|1279.73|1277.33|1283.01|1280.13|1283.36|1280.36|1277.63|1275.23|0
1651163700000|2022-04-28 16:35:00|1283.48|1280.6|1287.1|1284.22|1288.27|1285.39|1283.24|1280.36|0
1651164000000|2022-04-28 16:40:00|1286.87|1283.99|1292.98|1290.1|1292.98|1290.1|1286.87|1283.99|0
1651164300000|2022-04-28 16:45:00|1293.45|1290.57|1297.9|1295.02|1302.82|1299.94|1293.45|1290.57|0
1651164600000|2022-04-28 16:50:00|1297.66|1294.78|1298.6|1295.72|1298.83|1295.95|1292.51|1289.63|0
1651164900000|2022-04-28 16:55:00|1297.9|1295.02|1300.81|1297.93|1301.16|1298.28|1295.79|1292.91|0
1651165200000|2022-04-28 17:00:00|1301.75|1298.87|1303.39|1300.51|1303.86|1300.98|1297.76|1294.88|0
1651165500000|2022-04-28 17:05:00|1303.15|1300.27|1307.37|1304.49|1308.55|1305.67|1300.57|1297.69|0
1651165800000|2022-04-28 17:10:00|1307.14|1304.26|1315.12|1312.24|1315.82|1312.94|1307.14|1304.26|0
1651166100000|2022-04-28 17:15:00|1314.65|1311.77|1313.71|1310.83|1316.52|1313.64|1309.25|1306.37|0
1651166400000|2022-04-28 17:20:00|1313.47|1310.59|1309.12|1306.24|1313.91|1311.03|1306.54|1303.66|0
1651166700000|2022-04-28 17:25:00|1309.58|1306.7|1312.87|1309.99|1314.28|1311.4|1309.12|1306.24|0
1651167000000|2022-04-28 17:30:00|1313.1|1310.22|1312.4|1309.52|1314.98|1312.1|1308.05|1305.17|0
1651167300000|2022-04-28 17:35:00|1313.1|1310.22|1318.03|1315.15|1318.5|1315.62|1311.22|1308.34|0
1651167600000|2022-04-28 17:40:00|1318.27|1315.39|1313.8|1310.92|1319.68|1316.8|1309.34|1306.46|0
1651167900000|2022-04-28 17:45:00|1313.33|1310.45|1317.94|1315.06|1319.35|1316.47|1311.93|1309.05|0
1651168200000|2022-04-28 17:50:00|1318.17|1315.29|1312.53|1309.65|1318.17|1315.29|1310.66|1307.78|0
1651168500000|2022-04-28 17:55:00|1312.3|1309.42|1315.58|1313.18|1316.05|1313.65|1310.42|1307.54|0
1651168800000|2022-04-28 18:00:00|1315.81|1313.41|1317.22|1314.82|1318.16|1315.76|1314.17|1311.77|0
1651169100000|2022-04-28 18:05:00|1316.99|1314.59|1315.11|1312.71|1317.45|1315.05|1312.52|1310.12|0
1651169400000|2022-04-28 18:10:00|1315.34|1312.94|1314.17|1311.77|1318.86|1316.46|1313.93|1311.53|0
1651169700000|2022-04-28 18:15:00|1314.63|1312.23|1317.22|1314.82|1317.22|1314.82|1311.58|1309.18|0
1651170000000|2022-04-28 18:20:00|1316.98|1314.58|1319.8|1317.4|1319.8|1317.4|1313.93|1311.53|0
1651170300000|2022-04-28 18:25:00|1320.03|1317.63|1318.86|1316.46|1320.03|1317.63|1316.27|1313.87|0
1651170600000|2022-04-28 18:30:00|1319.09|1316.69|1318.39|1315.99|1321.21|1318.81|1315.33|1312.93|0
1651170900000|2022-04-28 18:35:00|1318.86|1316.46|1321.44|1319.04|1322.61|1320.21|1317.92|1315.52|0
1651171200000|2022-04-28 18:40:00|1321.67|1319.27|1326.61|1324.21|1326.84|1324.44|1321.67|1319.27|0
1651171500000|2022-04-28 18:45:00|1326.84|1324.44|1331.18|1328.78|1331.18|1328.78|1326.61|1324.21|0
1651171800000|2022-04-28 18:50:00|1331.41|1329.01|1326.94|1324.54|1334.71|1332.31|1326.94|1324.54|0
1651172100000|2022-04-28 18:55:00|1326.47|1324.07|1330.45|1328.05|1330.69|1328.29|1325.77|1323.37|0
1651172400000|2022-04-28 19:00:00|1329.28|1326.88|1330.56|1328.16|1333.51|1331.11|1326.69|1324.29|0
1651172700000|2022-04-28 19:05:00|1330.22|1327.82|1333.62|1330.74|1334.92|1332.04|1330.22|1327.82|0
1651173000000|2022-04-28 19:10:00|1333.51|1330.63|1330.09|1327.21|1333.51|1330.63|1328.57|1325.69|0
1651173300000|2022-04-28 19:15:00|1329.75|1326.87|1334.45|1331.57|1334.45|1331.57|1328.34|1325.46|0
1651173600000|2022-04-28 19:20:00|1334.68|1331.8|1339.23|1336.35|1339.7|1336.82|1333.27|1330.39|0
1651173900000|2022-04-28 19:25:00|1338.52|1335.64|1331.47|1328.59|1339|1336.12|1331.23|1328.35|0
1651174200000|2022-04-28 19:30:00|1331.23|1328.35|1325.92|1323.04|1332.41|1329.53|1324.89|1322.01|0
1651174500000|2022-04-28 19:35:00|1326.15|1323.27|1324.27|1321.39|1328.5|1325.62|1320.75|1317.87|0
1651174800000|2022-04-28 19:40:00|1324.04|1321.16|1320.98|1318.1|1329.91|1327.03|1319.81|1316.93|0
1651175100000|2022-04-28 19:45:00|1320.28|1317.4|1320.57|1317.69|1325.91|1323.03|1316.59|1313.71|0
1651175400000|2022-04-28 19:50:00|1319.17|1316.29|1318.23|1315.35|1319.87|1316.99|1312.84|1309.96|0
1651175700000|2022-04-28 19:55:00|1317.06|1314.18|1322.41|1319.53|1322.41|1319.53|1310.35|1307.47|0
1651176000000|2022-04-28 20:00:00|1323.82|1320.94|1305.79|1302.91|1324.29|1321.41|1295.04|1292.16|0
1651176300000|2022-04-28 20:05:00|1305.32|1302.44|1301.08|1298.2|1311.28|1308.4|1299.45|1296.57|0
1651176600000|2022-04-28 20:10:00|1299.68|1296.8|1297.34|1294.46|1304.82|1301.94|1296.64|1293.76|0
1651176900000|2022-04-28 20:15:00|1298.52|1295.16|1298.86|1295.5|1300.85|1297.49|1295.25|1291.89|0
1651177200000|2022-04-28 20:20:00|1298.98|1295.62|1301.9|1298.54|1304.94|1301.58|1296.76|1293.4|0
1651177500000|2022-04-28 20:25:00|1302.13|1298.77|1303.3|1299.94|1304.36|1301|1299.68|1296.32|0
1651177800000|2022-04-28 20:30:00|1303.65|1300.29|1317.03|1313.11|1327.06|1323.7|1303.65|1300.29|0
1651178100000|2022-04-28 20:35:00|1317.38|1313.46|1313.16|1309.24|1321.13|1317.21|1312.23|1308.31|0
1651178400000|2022-04-28 20:40:00|1313.29|1309.37|1312.95|1309.03|1314.12|1310.2|1310.36|1306.44|0
1651178700000|2022-04-28 20:45:00|1312.6|1308.68|1299.26|1295.34|1312.83|1308.91|1298.79|1294.87|0
1651179000000|2022-04-28 20:50:00|1299.38|1295.46|1301.74|1298.94|1302.21|1299.41|1298.45|1294.53|0
1651179300000|2022-04-28 20:55:00|1301.27|1298.47|1300.8|1298|1304.9|1302.1|1299.29|1296.49|0
1651179600000|2022-04-28 21:00:00|1300.39|1297.59|1298.04|1295.24|1302.94|1300.14|1296.99|1294.19|0
1651179900000|2022-04-28 21:05:00|1298|1295.2|1295.21|1292.41|1298.31|1295.51|1294.51|1291.71|0
1651180200000|2022-04-28 21:10:00|1295.18|1292.38|1290.25|1287.45|1297.42|1294.62|1290.25|1287.45|0
1651180500000|2022-04-28 21:15:00|1290.35|1287.55|1289.6|1286.8|1291.57|1288.77|1288.96|1286.16|0
1651180800000|2022-04-28 21:20:00|1289.9|1287.1|1280.38|1277.58|1290.1|1287.3|1277.29|1274.49|0
1651181100000|2022-04-28 21:25:00|1280.42|1277.62|1283|1280.2|1284.77|1281.97|1279.2|1276.4|0
1651181400000|2022-04-28 21:30:00|1283.03|1280.23|1282.85|1280.05|1283.54|1280.74|1281.41|1278.61|0
1651181700000|2022-04-28 21:35:00|1282.98|1280.18|1283.18|1280.38|1283.18|1280.38|1281.31|1278.51|0
1651182000000|2022-04-28 21:40:00|1283.25|1280.45|1282.95|1280.15|1286.28|1283.48|1282.95|1280.15|0
1651182300000|2022-04-28 21:45:00|1282.6|1279.8|1288.34|1285.54|1288.87|1286.07|1282.6|1279.8|0
1651182600000|2022-04-28 21:50:00|1288.3|1285.5|1289.03|1286.23|1290.02|1287.22|1287.74|1284.94|0
1651182900000|2022-04-28 21:55:00|1288.94|1286.14|1289.34|1286.54|1291.38|1288.58|1288.7|1285.9|0
1651183200000|2022-04-28 22:00:00|1283.27|1280.47|1288.17|1285.37|1288.4|1285.6|1277.67|1274.87|0
1651183500000|2022-04-28 22:05:00|1288.05|1285.25|1288.75|1285.95|1290.15|1287.35|1287.12|1284.32|0
1651183800000|2022-04-28 22:10:00|1288.52|1285.72|1289.68|1286.88|1291.2|1288.4|1286.3|1283.5|0
1651184100000|2022-04-28 22:15:00|1290.62|1287.82|1291.2|1288.4|1292.95|1290.15|1290.38|1287.58|0
1651184400000|2022-04-28 22:20:00|1291.08|1288.28|1290.85|1288.05|1294.35|1291.55|1290.38|1287.58|0
1651184700000|2022-04-28 22:25:00|1291.08|1288.28|1289.68|1286.88|1291.55|1288.75|1287.58|1284.78|0
1651185000000|2022-04-28 22:30:00|1289.56|1286.76|1291.08|1288.28|1293.18|1290.38|1289.56|1286.76|0
1651185300000|2022-04-28 22:35:00|1291.31|1288.51|1289.68|1286.88|1291.31|1288.51|1289.21|1286.41|0
1651185600000|2022-04-28 22:40:00|1289.44|1286.64|1286.41|1283.61|1289.91|1287.11|1285.01|1282.21|0
1651185900000|2022-04-28 22:45:00|1285.71|1282.91|1285.71|1282.91|1287.34|1284.54|1285.01|1282.21|0
1651186200000|2022-04-28 22:50:00|1285.58|1282.78|1284.77|1281.97|1285.94|1283.14|1284.07|1281.27|0
1651186500000|2022-04-28 22:55:00|1285|1282.2|1286.64|1283.84|1286.87|1284.07|1284.77|1281.97|0
1651186800000|2022-04-28 23:00:00|1286.87|1284.07|1285.23|1282.43|1286.87|1284.07|1284.41|1281.61|0
1651187100000|2022-04-28 23:05:00|1285|1282.2|1285.93|1283.13|1285.93|1283.13|1284.41|1281.61|0
1651187400000|2022-04-28 23:10:00|1285.81|1283.01|1286.16|1283.36|1286.63|1283.83|1285.23|1282.43|0
1651187700000|2022-04-28 23:15:00|1285.81|1283.01|1289.2|1286.4|1289.54|1286.74|1285|1282.2|0
1651188000000|2022-04-28 23:20:00|1288.96|1286.16|1288.73|1285.93|1290.36|1287.56|1288.61|1285.81|0
1651188300000|2022-04-28 23:25:00|1288.96|1286.16|1289.07|1286.27|1289.19|1286.39|1288.03|1285.23|0
1651188600000|2022-04-28 23:30:00|1288.96|1286.16|1287.09|1284.29|1289.89|1287.09|1286.86|1284.06|0
1651188900000|2022-04-28 23:35:00|1287.2|1284.4|1286.15|1283.35|1287.79|1284.99|1285.57|1282.77|0
1651189200000|2022-04-28 23:40:00|1286.39|1283.59|1285.69|1282.89|1286.39|1283.59|1284.99|1282.19|0
1651189500000|2022-04-28 23:45:00|1285.92|1283.12|1286.38|1283.58|1286.38|1283.58|1285.22|1282.42|0
1651189800000|2022-04-28 23:50:00|1286.15|1283.35|1286.73|1283.93|1286.85|1284.05|1285.68|1282.88|0
1651190100000|2022-04-28 23:55:00|1286.85|1284.05|1286.38|1283.58|1286.85|1284.05|1285.91|1283.11|0
1651190400000|2022-04-29 00:00:00|1286.61|1283.81|1287.42|1284.62|1287.78|1284.98|1286.15|1283.35|0
1651190700000|2022-04-29 00:05:00|1287.31|1284.51|1288.48|1285.68|1288.59|1285.79|1287.31|1284.51|0
1651191000000|2022-04-29 00:10:00|1288.36|1285.56|1291.74|1288.94|1291.98|1289.18|1288.24|1285.44|0
1651191300000|2022-04-29 00:15:00|1291.98|1289.18|1294.55|1291.75|1295.59|1292.79|1291.98|1289.18|0
1651191600000|2022-04-29 00:20:00|1294.78|1291.98|1298.05|1295.25|1298.28|1295.48|1294.78|1291.98|0
1651191900000|2022-04-29 00:25:00|1297.82|1295.02|1298.28|1295.48|1299.33|1296.53|1297.58|1294.78|0
1651192200000|2022-04-29 00:30:00|1298.52|1295.72|1297.01|1294.21|1298.75|1295.95|1297.01|1294.21|0
1651192500000|2022-04-29 00:35:00|1297.12|1294.32|1296.54|1293.74|1298.41|1295.61|1296.31|1293.51|0
1651192800000|2022-04-29 00:40:00|1296.77|1293.97|1295.37|1292.57|1296.77|1293.97|1294.67|1291.87|0
1651193100000|2022-04-29 00:45:00|1295.14|1292.34|1295.48|1292.68|1295.84|1293.04|1294.67|1291.87|0
1651193400000|2022-04-29 00:50:00|1295.6|1292.8|1294.67|1291.87|1297|1294.2|1294.43|1291.63|0
1651193700000|2022-04-29 00:55:00|1294.43|1291.63|1297|1294.2|1297.24|1294.44|1294.2|1291.4|0
1651194000000|2022-04-29 01:00:00|1297.11|1294.31|1295.83|1293.03|1297.94|1295.14|1295.83|1293.03|0
1651194300000|2022-04-29 01:05:00|1296.06|1293.26|1297.58|1294.78|1297.93|1295.13|1296.06|1293.26|0
1651194600000|2022-04-29 01:10:00|1297.7|1294.9|1297.23|1294.43|1298.63|1295.83|1296.53|1293.73|0
1651194900000|2022-04-29 01:15:00|1297.46|1294.66|1301.44|1298.64|1302.14|1299.34|1297|1294.2|0
1651195200000|2022-04-29 01:20:00|1301.55|1298.75|1300.73|1297.93|1301.91|1299.11|1298.86|1296.06|0
1651195500000|2022-04-29 01:25:00|1300.85|1298.05|1303.07|1300.27|1304.94|1302.14|1300.73|1297.93|0
1651195800000|2022-04-29 01:30:00|1303.42|1300.62|1306.11|1303.31|1307.05|1304.25|1303.31|1300.51|0
1651196100000|2022-04-29 01:35:00|1306.35|1303.55|1307.52|1304.72|1308.22|1305.42|1306.23|1303.43|0
1651196400000|2022-04-29 01:40:00|1307.75|1304.95|1309.15|1306.35|1310.56|1307.76|1307.28|1304.48|0
1651196700000|2022-04-29 01:45:00|1309.39|1306.59|1308.92|1306.12|1310.09|1307.29|1308.22|1305.42|0
1651197000000|2022-04-29 01:50:00|1308.8|1306|1307.98|1305.18|1309.39|1306.59|1307.28|1304.48|0
1651197300000|2022-04-29 01:55:00|1308.09|1305.29|1307.28|1304.48|1308.92|1306.12|1307.28|1304.48|0
1651197600000|2022-04-29 02:00:00|1307.15|1304.35|1308.09|1305.29|1308.45|1305.65|1307.04|1304.24|0
1651197900000|2022-04-29 02:05:00|1307.98|1305.18|1308.44|1305.64|1308.68|1305.88|1307.15|1304.35|0
1651198200000|2022-04-29 02:10:00|1308.68|1305.88|1305.87|1303.07|1309.61|1306.81|1305.63|1302.83|0
1651198500000|2022-04-29 02:15:00|1306.1|1303.3|1306.1|1303.3|1307.04|1304.24|1305.74|1302.94|0
1651198800000|2022-04-29 02:20:00|1306.44|1303.64|1306.68|1303.88|1306.8|1304|1305.63|1302.83|0
1651199100000|2022-04-29 02:25:00|1306.56|1303.76|1306.1|1303.3|1306.56|1303.76|1303.99|1301.19|0
1651199400000|2022-04-29 02:30:00|1305.86|1303.06|1303.4|1300.6|1305.86|1303.06|1303.05|1300.25|0
1651199700000|2022-04-29 02:35:00|1303.52|1300.72|1301.88|1299.08|1304.45|1301.65|1301.65|1298.85|0
1651200000000|2022-04-29 02:40:00|1301.65|1298.85|1302.11|1299.31|1302.35|1299.55|1300.24|1297.44|0
1651200300000|2022-04-29 02:45:00|1302.35|1299.55|1303.51|1300.71|1304.45|1301.65|1302.35|1299.55|0
1651200600000|2022-04-29 02:50:00|1303.75|1300.95|1304.56|1301.76|1305.26|1302.46|1303.75|1300.95|0
1651200900000|2022-04-29 02:55:00|1304.92|1302.12|1303.74|1300.94|1305.5|1302.7|1303.04|1300.24|0
1651201200000|2022-04-29 03:00:00|1303.98|1301.18|1304.44|1301.64|1305.03|1302.23|1303.98|1301.18|0
1651201500000|2022-04-29 03:05:00|1304.21|1301.41|1303.51|1300.71|1304.44|1301.64|1302.81|1300.01|0
1651201800000|2022-04-29 03:10:00|1303.39|1300.59|1301.87|1299.07|1303.51|1300.71|1300.7|1297.9|0
1651202100000|2022-04-29 03:15:00|1302.34|1299.54|1304.91|1302.11|1305.38|1302.58|1301.4|1298.6|0
1651202400000|2022-04-29 03:20:00|1305.14|1302.34|1302.57|1299.77|1305.38|1302.58|1302.57|1299.77|0
1651202700000|2022-04-29 03:25:00|1302.68|1299.88|1306.08|1303.28|1307.25|1304.45|1302.33|1299.53|0
1651203000000|2022-04-29 03:30:00|1306.19|1303.39|1306.42|1303.62|1307.12|1304.32|1305.72|1302.92|0
1651203300000|2022-04-29 03:35:00|1306.78|1303.98|1304.2|1301.4|1306.78|1303.98|1303.61|1300.81|0
1651203600000|2022-04-29 03:40:00|1304.43|1301.63|1304.67|1301.87|1305.14|1302.34|1302.79|1299.99|0
1651203900000|2022-04-29 03:45:00|1304.43|1301.63|1304.2|1301.4|1306.07|1303.27|1304.08|1301.28|0
1651204200000|2022-04-29 03:50:00|1304.31|1301.51|1302.32|1299.52|1306.54|1303.74|1302.09|1299.29|0
1651204500000|2022-04-29 03:55:00|1302.56|1299.76|1305.01|1302.21|1305.36|1302.56|1300.92|1298.12|0
1651204800000|2022-04-29 04:00:00|1305.13|1302.33|1303.72|1300.92|1306.77|1303.97|1303.37|1300.57|0
1651205100000|2022-04-29 04:05:00|1303.6|1300.8|1304.3|1301.5|1304.54|1301.74|1302.79|1299.99|0
1651205400000|2022-04-29 04:10:00|1304.19|1301.39|1303.72|1300.92|1304.54|1301.74|1303.36|1300.56|0
1651205700000|2022-04-29 04:15:00|1303.6|1300.8|1304.06|1301.26|1304.42|1301.62|1303.25|1300.45|0
1651206000000|2022-04-29 04:20:00|1303.95|1301.15|1303.72|1300.92|1304.89|1302.09|1303.48|1300.68|0
1651206300000|2022-04-29 04:25:00|1303.83|1301.03|1304.29|1301.49|1304.76|1301.96|1303.59|1300.79|0
1651206600000|2022-04-29 04:30:00|1304.18|1301.38|1305.12|1302.32|1305.59|1302.79|1303.83|1301.03|0
1651206900000|2022-04-29 04:35:00|1304.88|1302.08|1304.18|1301.38|1305.46|1302.66|1303.95|1301.15|0
1651207200000|2022-04-29 04:40:00|1304.29|1301.49|1304.88|1302.08|1305.11|1302.31|1303.94|1301.14|0
1651207500000|2022-04-29 04:45:00|1304.65|1301.85|1305.58|1302.78|1305.58|1302.78|1303.71|1300.91|0
1651207800000|2022-04-29 04:50:00|1305.81|1303.01|1305.58|1302.78|1306.28|1303.48|1303.94|1301.14|0
1651208100000|2022-04-29 04:55:00|1305.69|1302.89|1306.51|1303.71|1307.22|1304.42|1305.34|1302.54|0
1651208400000|2022-04-29 05:00:00|1306.28|1303.48|1310.96|1308.16|1311.67|1308.87|1306.28|1303.48|0
1651208700000|2022-04-29 05:05:00|1311.2|1308.4|1312.6|1309.8|1312.84|1310.04|1310.73|1307.93|0
1651209000000|2022-04-29 05:10:00|1312.37|1309.57|1311.66|1308.86|1312.6|1309.8|1310.96|1308.16|0
1651209300000|2022-04-29 05:15:00|1311.9|1309.1|1309.79|1306.99|1311.9|1309.1|1309.55|1306.75|0
1651209600000|2022-04-29 05:20:00|1310.02|1307.22|1308.14|1305.34|1310.25|1307.45|1305.8|1303|0
1651209900000|2022-04-29 05:25:00|1307.91|1305.11|1309.08|1306.28|1309.31|1306.51|1307.68|1304.88|0
1651210200000|2022-04-29 05:30:00|1309.31|1306.51|1309.93|1307.13|1310.99|1308.19|1307.91|1305.11|0
1651210500000|2022-04-29 05:35:00|1309.82|1307.02|1311.46|1308.66|1312.16|1309.36|1309.59|1306.79|0
1651210800000|2022-04-29 05:40:00|1311.69|1308.89|1310.75|1307.95|1311.92|1309.12|1310.29|1307.49|0
1651211100000|2022-04-29 05:45:00|1311.22|1308.42|1310.52|1307.72|1311.69|1308.89|1310.4|1307.6|0
1651211400000|2022-04-29 05:50:00|1310.4|1307.6|1307.47|1304.67|1310.52|1307.72|1307.12|1304.32|0
1651211700000|2022-04-29 05:55:00|1307|1304.2|1309.34|1306.54|1309.58|1306.78|1305.83|1303.03|0
1651212000000|2022-04-29 06:00:00|1309.11|1306.31|1311.56|1308.76|1311.56|1308.76|1305.71|1302.91|0
1651212300000|2022-04-29 06:05:00|1311.92|1309.12|1314.49|1311.69|1316.13|1313.33|1311.68|1308.88|0
1651212600000|2022-04-29 06:10:00|1314.02|1311.22|1310.51|1307.71|1314.02|1311.22|1308.87|1306.07|0
1651212900000|2022-04-29 06:15:00|1310.74|1307.94|1311.21|1308.41|1313.55|1310.75|1308.75|1305.95|0
1651213200000|2022-04-29 06:20:00|1310.74|1307.94|1313.78|1310.98|1314.6|1311.8|1309.8|1307|0
1651213500000|2022-04-29 06:25:00|1313.31|1310.51|1314.02|1311.22|1314.95|1312.15|1311.91|1309.11|0
1651213800000|2022-04-29 06:30:00|1313.89|1311.09|1315.42|1312.62|1316.36|1313.56|1312.61|1309.81|0
1651214100000|2022-04-29 06:35:00|1315.53|1312.73|1316.59|1313.79|1318|1315.2|1315.53|1312.73|0
1651214400000|2022-04-29 06:40:00|1316.12|1313.32|1316.47|1313.67|1316.94|1314.14|1314.95|1312.15|0
1651214700000|2022-04-29 06:45:00|1316.35|1313.55|1314.01|1311.21|1317.52|1314.72|1313.77|1310.97|0
1651215000000|2022-04-29 06:50:00|1314.24|1311.44|1311.2|1308.4|1314.71|1311.91|1310.73|1307.93|0
1651215300000|2022-04-29 06:55:00|1310.73|1307.93|1309.32|1306.52|1311.9|1309.1|1308.62|1305.82|0
1651215600000|2022-04-29 07:00:00|1310.02|1307.22|1302.58|1299.78|1310.49|1307.69|1301.41|1298.61|0
1651215900000|2022-04-29 07:05:00|1302.62|1300.22|1303.89|1301.49|1304.12|1301.72|1298.74|1296.34|0
1651216200000|2022-04-29 07:10:00|1304.12|1301.72|1299.91|1297.51|1304.7|1302.3|1299.21|1296.81|0
1651216500000|2022-04-29 07:15:00|1299.79|1297.39|1301.31|1298.91|1303.18|1300.78|1299.44|1297.04|0
1651216800000|2022-04-29 07:20:00|1301.42|1299.02|1303.88|1301.48|1306.1|1303.7|1301.42|1299.02|0
1651217100000|2022-04-29 07:25:00|1303.06|1300.66|1304.11|1301.71|1306.22|1303.82|1300.48|1298.08|0
1651217400000|2022-04-29 07:30:00|1304.22|1301.82|1306.68|1304.28|1307.97|1305.57|1304.22|1301.82|0
1651217700000|2022-04-29 07:35:00|1306.56|1304.16|1309.13|1306.73|1310.89|1308.49|1306.56|1304.16|0
1651218000000|2022-04-29 07:40:00|1309.26|1306.86|1308.28|1305.88|1310.19|1307.79|1305.83|1303.43|0
1651218300000|2022-04-29 07:45:00|1307.94|1305.54|1309.92|1307.52|1310.75|1308.35|1306.07|1303.67|0
1651218600000|2022-04-29 07:50:00|1310.04|1307.64|1309.34|1306.94|1312.73|1310.33|1306.18|1303.78|0
1651218900000|2022-04-29 07:55:00|1309.22|1306.82|1307|1304.6|1309.81|1307.41|1305.71|1303.31|0
1651219200000|2022-04-29 08:00:00|1307.46|1305.06|1309.57|1307.17|1310.27|1307.87|1305.59|1303.19|0
1651219500000|2022-04-29 08:05:00|1309.8|1307.4|1308.63|1306.23|1311.44|1309.04|1306.29|1303.89|0
1651219800000|2022-04-29 08:10:00|1308.87|1306.47|1309.21|1306.81|1310.27|1307.87|1308.16|1305.76|0
1651220100000|2022-04-29 08:15:00|1309.33|1306.93|1308.46|1306.06|1311.2|1308.8|1308.46|1306.06|0
1651220400000|2022-04-29 08:20:00|1308.23|1305.83|1305.18|1302.78|1308.46|1306.06|1304.95|1302.55|0
1651220700000|2022-04-29 08:25:00|1305.3|1302.9|1310.33|1307.93|1310.33|1307.93|1302.14|1299.74|0
1651221000000|2022-04-29 08:30:00|1310.1|1307.7|1305.06|1302.66|1310.33|1307.93|1305.06|1302.66|0
1651221300000|2022-04-29 08:35:00|1304.82|1302.42|1300.97|1298.57|1306.35|1303.95|1300.97|1298.57|0
1651221600000|2022-04-29 08:40:00|1301.2|1298.8|1300.5|1298.1|1303.77|1301.37|1299.8|1297.4|0
1651221900000|2022-04-29 08:45:00|1299.8|1297.4|1304.01|1301.61|1305.18|1302.78|1299.8|1297.4|0
1651222200000|2022-04-29 08:50:00|1303.54|1301.14|1302.37|1299.97|1304.35|1301.95|1301.43|1299.03|0
1651222500000|2022-04-29 08:55:00|1302.24|1299.84|1301.9|1299.5|1302.83|1300.43|1300.26|1297.86|0
1651222800000|2022-04-29 09:00:00|1302.01|1299.61|1300.76|1298.36|1302.01|1299.61|1299.32|1296.92|0
1651223100000|2022-04-29 09:05:00|1300.99|1298.59|1296.32|1293.92|1300.99|1298.59|1295.38|1292.98|0
1651223400000|2022-04-29 09:10:00|1296.55|1294.15|1295.61|1293.21|1297.49|1295.09|1295.38|1292.98|0
1651223700000|2022-04-29 09:15:00|1295.38|1292.98|1296.08|1293.68|1296.55|1294.15|1293.75|1291.35|0
1651224000000|2022-04-29 09:20:00|1295.85|1293.45|1297.36|1294.96|1299.12|1296.72|1294.68|1292.28|0
1651224300000|2022-04-29 09:25:00|1296.89|1294.49|1293.27|1290.87|1297.01|1294.61|1292.34|1289.94|0
1651224600000|2022-04-29 09:30:00|1292.81|1290.41|1293.27|1290.87|1296.08|1293.68|1291.41|1289.01|0
1651224900000|2022-04-29 09:35:00|1293.38|1290.98|1295.02|1292.62|1295.37|1292.97|1292.1|1289.7|0
1651225200000|2022-04-29 09:40:00|1294.91|1292.51|1293.14|1290.74|1294.91|1292.51|1291.38|1288.98|0
1651225500000|2022-04-29 09:45:00|1292.9|1290.5|1293.14|1290.74|1293.84|1291.44|1291.5|1289.1|0
1651225800000|2022-04-29 09:50:00|1293.84|1291.44|1290.8|1288.4|1294.54|1292.14|1290.57|1288.17|0
1651226100000|2022-04-29 09:55:00|1291.03|1288.63|1293.13|1290.73|1293.6|1291.2|1290.33|1287.93|0
1651226400000|2022-04-29 10:00:00|1293.24|1290.84|1296.98|1294.58|1298.5|1296.1|1292.78|1290.38|0
1651226700000|2022-04-29 10:05:00|1296.87|1294.47|1296.4|1294|1296.87|1294.47|1294.76|1292.36|0
1651227000000|2022-04-29 10:10:00|1296.16|1293.76|1293.59|1291.19|1296.16|1293.76|1291.84|1289.44|0
1651227300000|2022-04-29 10:15:00|1293.36|1290.96|1293.36|1290.96|1295.93|1293.53|1292.43|1290.03|0
1651227600000|2022-04-29 10:20:00|1293.24|1290.84|1290.79|1288.39|1293.36|1290.96|1290.56|1288.16|0
1651227900000|2022-04-29 10:25:00|1291.49|1289.09|1288.22|1285.82|1291.72|1289.32|1286.82|1284.42|0
1651228200000|2022-04-29 10:30:00|1288.1|1285.7|1289.15|1286.75|1290.08|1287.68|1286.82|1284.42|0
1651228500000|2022-04-29 10:35:00|1288.68|1286.28|1287.16|1284.76|1289.15|1286.75|1286.58|1284.18|0
1651228800000|2022-04-29 10:40:00|1287.28|1284.88|1284.75|1282.35|1288.45|1286.05|1284.34|1281.94|0
1651229100000|2022-04-29 10:45:00|1284.52|1282.12|1284.51|1282.11|1285.91|1283.51|1283.58|1281.18|0
1651229400000|2022-04-29 10:50:00|1284.28|1281.88|1286.61|1284.21|1287.31|1284.91|1284.28|1281.88|0
1651229700000|2022-04-29 10:55:00|1286.38|1283.98|1284.74|1282.34|1286.84|1284.44|1282.88|1280.48|0
1651230000000|2022-04-29 11:00:00|1284.98|1282.58|1284.51|1282.11|1287.54|1285.14|1282.29|1279.89|0
1651230300000|2022-04-29 11:05:00|1284.97|1282.57|1286.02|1283.62|1286.84|1284.44|1284.27|1281.87|0
1651230600000|2022-04-29 11:10:00|1286.14|1283.74|1282.75|1280.35|1286.14|1283.74|1281.24|1278.84|0
1651230900000|2022-04-29 11:15:00|1282.64|1280.24|1286.14|1283.74|1286.37|1283.97|1282.41|1280.01|0
1651231200000|2022-04-29 11:20:00|1286.01|1283.61|1287.53|1285.13|1288|1285.6|1285.67|1283.27|0
1651231500000|2022-04-29 11:25:00|1287.65|1285.25|1286.37|1283.97|1288.93|1286.53|1284.73|1282.33|0
1651231800000|2022-04-29 11:30:00|1286.24|1283.84|1282.98|1280.58|1288.23|1285.83|1282.87|1280.47|0
1651232100000|2022-04-29 11:35:00|1282.87|1280.47|1283.21|1280.81|1283.33|1280.93|1281.34|1278.94|0
1651232400000|2022-04-29 11:40:00|1282.63|1280.23|1281.23|1278.83|1283.1|1280.7|1279.83|1277.43|0
1651232700000|2022-04-29 11:45:00|1281.11|1278.71|1280.53|1278.13|1283.44|1281.04|1279.83|1277.43|0
1651233000000|2022-04-29 11:50:00|1280.41|1278.01|1280.17|1277.77|1280.53|1278.13|1277.73|1275.33|0
1651233300000|2022-04-29 11:55:00|1280.06|1277.66|1281.22|1278.82|1283.79|1281.39|1280.06|1277.66|0
1651233600000|2022-04-29 12:00:00|1281.1|1278.7|1283.32|1280.92|1284.02|1281.62|1280.29|1277.89|0
1651233900000|2022-04-29 12:05:00|1283.55|1281.15|1286|1283.6|1286.35|1283.95|1282.15|1279.75|0
1651234200000|2022-04-29 12:10:00|1286.12|1283.72|1285.65|1283.25|1286.35|1283.95|1283.32|1280.92|0
1651234500000|2022-04-29 12:15:00|1285.88|1283.48|1288.45|1286.05|1288.68|1286.28|1285.42|1283.02|0
1651234800000|2022-04-29 12:20:00|1288.68|1286.28|1294.75|1292.35|1294.98|1292.58|1288.45|1286.05|0
1651235100000|2022-04-29 12:25:00|1294.98|1292.58|1294.25|1291.85|1294.99|1292.59|1292.65|1290.25|0
1651235400000|2022-04-29 12:30:00|1294.01|1291.61|1287.71|1285.31|1294.01|1291.61|1284.09|1281.69|0
1651235700000|2022-04-29 12:35:00|1286.78|1284.38|1282.11|1279.71|1286.78|1284.38|1279.55|1277.15|0
1651236000000|2022-04-29 12:40:00|1282.34|1279.94|1286.77|1284.37|1288.17|1285.77|1281.41|1279.01|0
1651236300000|2022-04-29 12:45:00|1287.01|1284.61|1290.04|1287.64|1291.67|1289.27|1285.37|1282.97|0
1651236600000|2022-04-29 12:50:00|1288.87|1286.47|1288.17|1285.77|1291.21|1288.81|1287.58|1285.18|0
1651236900000|2022-04-29 12:55:00|1287.94|1285.54|1282.8|1280.4|1289.1|1286.7|1282.8|1280.4|0
1651237200000|2022-04-29 13:00:00|1282.1|1279.7|1281.63|1279.23|1284.9|1282.5|1280.93|1278.53|0
1651237500000|2022-04-29 13:05:00|1281.87|1279.47|1275.11|1272.71|1282.1|1279.7|1274.87|1272.47|0
1651237800000|2022-04-29 13:10:00|1274.87|1272.47|1272.78|1270.38|1276.04|1273.64|1272.08|1269.68|0
1651238100000|2022-04-29 13:15:00|1273.01|1270.61|1276.04|1273.64|1276.97|1274.57|1272.08|1269.68|0
1651238400000|2022-04-29 13:20:00|1275.34|1272.94|1283.03|1280.63|1283.96|1281.56|1274.87|1272.47|0
1651238700000|2022-04-29 13:25:00|1283.26|1280.86|1283.02|1280.62|1284.42|1282.02|1280.69|1278.29|0
1651239000000|2022-04-29 13:30:00|1283.37|1280.97|1290.55|1288.15|1292.88|1290.48|1274.47|1272.07|0
1651239300000|2022-04-29 13:35:00|1290.78|1288.38|1284.29|1281.89|1294.98|1292.58|1281.26|1278.86|0
1651239600000|2022-04-29 13:40:00|1284.99|1282.59|1275.43|1273.03|1289.42|1287.02|1275.31|1272.91|0
1651239900000|2022-04-29 13:45:00|1276.6|1274.2|1281.72|1279.32|1284.05|1281.65|1274.27|1271.87|0
1651240200000|2022-04-29 13:50:00|1281.49|1279.09|1281.63|1279.23|1286.15|1283.75|1277.39|1274.99|0
1651240500000|2022-04-29 13:55:00|1283.27|1280.87|1300.93|1298.53|1302.46|1300.06|1283.27|1280.87|0
1651240800000|2022-04-29 14:00:00|1301.17|1298.77|1294.26|1291.86|1302.23|1299.83|1293.55|1291.15|0
1651241100000|2022-04-29 14:05:00|1294.02|1291.62|1289.57|1287.17|1295.19|1292.79|1285.59|1283.19|0
1651241400000|2022-04-29 14:10:00|1290.04|1287.64|1287.93|1285.53|1293.78|1291.38|1285.36|1282.96|0
1651241700000|2022-04-29 14:15:00|1287.46|1285.06|1269.93|1267.53|1294.25|1291.85|1268.29|1265.89|0
1651242000000|2022-04-29 14:20:00|1268.99|1266.59|1266.19|1263.79|1271.8|1269.4|1263.63|1261.23|0
1651242300000|2022-04-29 14:25:00|1265.84|1263.44|1258.49|1256.09|1267.82|1265.42|1257.09|1254.69|0
1651242600000|2022-04-29 14:30:00|1258.26|1255.86|1256.34|1253.94|1260.3|1257.9|1256.34|1253.94|0
1651242900000|2022-04-29 14:35:00|1257.04|1254.64|1256.91|1254.51|1258.67|1256.27|1251.21|1248.81|0
1651243200000|2022-04-29 14:40:00|1257.03|1254.63|1254.93|1252.53|1257.73|1255.33|1250.74|1248.34|0
1651243500000|2022-04-29 14:45:00|1254.7|1252.3|1249.81|1247.41|1254.93|1252.53|1249.11|1246.71|0
1651243800000|2022-04-29 14:50:00|1249.34|1246.94|1251.9|1249.5|1252.84|1250.44|1247.01|1244.61|0
1651244100000|2022-04-29 14:55:00|1252.13|1249.73|1254.46|1252.06|1255.63|1253.23|1250.27|1247.87|0
1651244400000|2022-04-29 15:00:00|1253.3|1250.9|1252.13|1249.73|1253.53|1251.13|1247.01|1244.61|0
1651244700000|2022-04-29 15:05:00|1251.67|1249.27|1250.73|1248.33|1258.42|1256.02|1249.8|1247.4|0
1651245000000|2022-04-29 15:10:00|1250.84|1248.44|1250.5|1248.1|1252.83|1250.43|1243.98|1241.58|0
1651245300000|2022-04-29 15:15:00|1249.1|1246.7|1252.59|1250.19|1252.83|1250.43|1247.94|1245.54|0
1651245600000|2022-04-29 15:20:00|1253.29|1250.89|1254.57|1252.17|1257.49|1255.09|1248.86|1246.46|0
1651245900000|2022-04-29 15:25:00|1254.69|1252.29|1255.62|1253.22|1256.78|1254.38|1250.96|1248.56|0
1651246200000|2022-04-29 15:30:00|1255.15|1252.75|1259.58|1257.18|1265.88|1263.48|1253.75|1251.35|0
1651246500000|2022-04-29 15:35:00|1260.05|1257.65|1256.55|1254.15|1263.31|1260.91|1256.55|1254.15|0
1651246800000|2022-04-29 15:40:00|1255.85|1253.45|1262.38|1259.98|1262.84|1260.44|1254.92|1252.52|0
1651247100000|2022-04-29 15:45:00|1262.61|1260.21|1260.74|1258.34|1267.28|1264.88|1259.58|1257.18|0
1651247400000|2022-04-29 15:50:00|1259.92|1257.52|1260.92|1258.52|1262.55|1260.15|1257.42|1255.02|0
1651247700000|2022-04-29 15:55:00|1261.15|1258.75|1252.64|1250.24|1262.78|1260.38|1252.07|1249.67|0
1651248000000|2022-04-29 16:00:00|1252.53|1250.13|1240.67|1238.27|1253.23|1250.83|1240.2|1237.8|0
1651248300000|2022-04-29 16:05:00|1240.43|1238.03|1238.81|1236.41|1241.94|1239.54|1237.65|1235.25|0
1651248600000|2022-04-29 16:10:00|1238.57|1236.17|1241.13|1238.73|1242.99|1240.59|1238.11|1235.71|0
1651248900000|2022-04-29 16:15:00|1240.43|1238.03|1238.03|1235.63|1241.13|1238.73|1236.05|1233.65|0
1651249200000|2022-04-29 16:20:00|1238.38|1235.98|1241.46|1239.06|1241.46|1239.06|1236.4|1234|0
1651249500000|2022-04-29 16:25:00|1241.92|1239.52|1237.27|1234.87|1243.78|1241.38|1236.11|1233.71|0
1651249800000|2022-04-29 16:30:00|1236.81|1234.41|1235.88|1233.48|1238.43|1236.03|1234.02|1231.62|0
1651250100000|2022-04-29 16:35:00|1236.11|1233.71|1236.34|1233.94|1238.2|1235.8|1234.02|1231.62|0
1651250400000|2022-04-29 16:40:00|1236.11|1233.71|1230.53|1228.13|1236.8|1234.4|1230.3|1227.9|0
1651250700000|2022-04-29 16:45:00|1231.23|1228.83|1230.3|1227.9|1233.55|1231.15|1229.84|1227.44|0
1651251000000|2022-04-29 16:50:00|1230.07|1227.67|1222.42|1220.02|1230.3|1227.9|1222.42|1220.02|0
1651251300000|2022-04-29 16:55:00|1222.88|1220.48|1226.82|1224.42|1228.91|1226.51|1222.88|1220.48|0
1651251600000|2022-04-29 17:00:00|1226.12|1223.72|1233.78|1231.38|1235.4|1233|1226.12|1223.72|0
1651251900000|2022-04-29 17:05:00|1233.19|1230.79|1226.4|1224|1233.19|1230.79|1224.78|1222.38|0
1651252200000|2022-04-29 17:10:00|1226.17|1223.77|1229.88|1227.48|1229.88|1227.48|1225.01|1222.61|0
1651252500000|2022-04-29 17:15:00|1229.99|1227.59|1232.67|1230.27|1233.94|1231.54|1228.95|1226.55|0
1651252800000|2022-04-29 17:20:00|1232.43|1230.03|1238.24|1235.84|1238.24|1235.84|1230.34|1227.94|0
1651253100000|2022-04-29 17:25:00|1237.77|1235.37|1235.91|1233.51|1242.76|1240.36|1235.45|1233.05|0
1651253400000|2022-04-29 17:30:00|1235.22|1232.82|1238.93|1236.53|1241.26|1238.86|1235.22|1232.82|0
1651253700000|2022-04-29 17:35:00|1238.47|1236.07|1239.39|1236.99|1245.9|1243.5|1237.3|1234.9|0
1651254000000|2022-04-29 17:40:00|1239.63|1237.23|1232.66|1230.26|1239.63|1237.23|1230.22|1227.82|0
1651254300000|2022-04-29 17:45:00|1231.96|1229.56|1227.78|1225.38|1232.42|1230.02|1227.55|1225.15|0
1651254600000|2022-04-29 17:50:00|1228.94|1226.54|1227.32|1224.92|1230.1|1227.7|1226.85|1224.45|0
1651254900000|2022-04-29 17:55:00|1226.39|1223.99|1226.39|1223.99|1228.47|1226.07|1225.46|1223.06|0
1651255200000|2022-04-29 18:00:00|1226.15|1223.75|1222.44|1220.04|1227.31|1224.91|1221.05|1218.65|0
1651255500000|2022-04-29 18:05:00|1222.67|1220.27|1221.31|1218.91|1223.14|1220.74|1219.89|1217.49|0
1651255800000|2022-04-29 18:10:00|1221.08|1218.68|1222.46|1220.06|1224.55|1222.15|1218.53|1216.13|0
1651256100000|2022-04-29 18:15:00|1222.7|1220.3|1223.62|1221.22|1230.34|1227.94|1222.46|1220.06|0
1651256400000|2022-04-29 18:20:00|1223.85|1221.45|1217.37|1214.97|1223.85|1221.45|1216.44|1214.04|0
1651256700000|2022-04-29 18:25:00|1217.6|1215.2|1218.52|1216.12|1220.38|1217.98|1217.14|1214.74|0
1651257000000|2022-04-29 18:30:00|1218.29|1215.89|1216.9|1214.5|1221.07|1218.67|1215.28|1212.88|0
1651257300000|2022-04-29 18:35:00|1216.78|1214.38|1210.42|1208.02|1219.22|1216.82|1210.42|1208.02|0
1651257600000|2022-04-29 18:40:00|1210.89|1208.49|1213.2|1210.8|1213.2|1210.8|1210.89|1208.49|0
1651257900000|2022-04-29 18:45:00|1213.89|1211.49|1205.4|1203|1213.89|1211.49|1205.4|1203|0
1651258200000|2022-04-29 18:50:00|1205.63|1203.23|1202.86|1200.46|1206.79|1204.39|1202.86|1200.46|0
1651258500000|2022-04-29 18:55:00|1202.63|1200.23|1208.63|1206.23|1210.48|1208.08|1201.25|1198.85|0
1651258800000|2022-04-29 19:00:00|1208.17|1205.77|1206.66|1204.26|1209.09|1206.69|1203.09|1200.69|0
1651259100000|2022-04-29 19:05:00|1207.24|1204.84|1198.7|1196.3|1207.24|1204.84|1198.47|1196.07|0
1651259400000|2022-04-29 19:10:00|1198.94|1196.54|1194.32|1191.92|1200.55|1198.15|1192.71|1190.31|0
1651259700000|2022-04-29 19:15:00|1193.86|1191.46|1203.79|1201.39|1204.48|1202.08|1193.86|1191.46|0
1651260000000|2022-04-29 19:20:00|1204.25|1201.85|1201.68|1199.28|1204.48|1202.08|1197.19|1194.79|0
1651260300000|2022-04-29 19:25:00|1201.8|1199.4|1193.44|1191.04|1204.8|1202.4|1193.44|1191.04|0
1651260600000|2022-04-29 19:30:00|1193.67|1191.27|1198.52|1196.12|1201.52|1199.12|1191.6|1189.2|0
1651260900000|2022-04-29 19:35:00|1197.13|1194.73|1198.28|1195.88|1202.67|1200.27|1194.59|1192.19|0
1651261200000|2022-04-29 19:40:00|1198.98|1196.58|1194.59|1192.19|1203.36|1200.96|1193.21|1190.81|0
1651261500000|2022-04-29 19:45:00|1193.9|1191.5|1182.53|1180.13|1195.05|1192.65|1182.53|1180.13|0
1651261800000|2022-04-29 19:50:00|1182.76|1180.36|1173.57|1171.17|1182.76|1180.36|1171.5|1169.1|0
1651262100000|2022-04-29 19:55:00|1172.88|1170.48|1179.15|1176.75|1179.15|1176.75|1167.59|1165.19|0
1651262400000|2022-04-29 20:00:00|1177.78|1175.38|1178.92|1176.52|1182.6|1180.2|1175.71|1173.31|0
1651262700000|2022-04-29 20:05:00|1179.61|1177.21|1185.59|1183.19|1186.74|1184.34|1179.61|1177.21|0
1651263000000|2022-04-29 20:10:00|1185.82|1183.42|1189.59|1187.19|1190.98|1188.58|1185.13|1182.73|0
1651475100000|2022-05-02 07:05:00|1201.18|1198.78|1201.41|1199.01|1204.41|1202.01|1199.1|1196.7|0
1651475400000|2022-05-02 07:10:00|1201.18|1198.78|1203.02|1200.62|1203.82|1201.42|1197.6|1195.2|0
1651475700000|2022-05-02 07:15:00|1203.36|1200.96|1197.95|1195.55|1204.41|1202.01|1197.37|1194.97|0
1651476000000|2022-05-02 07:20:00|1198.06|1195.66|1195.75|1193.35|1198.06|1195.66|1193.8|1191.4|0
1651476300000|2022-05-02 07:25:00|1196.21|1193.81|1201.86|1199.46|1201.97|1199.57|1195.06|1192.66|0
1651476600000|2022-05-02 07:30:00|1201.28|1198.88|1194.59|1192.19|1201.28|1198.88|1191.6|1189.2|0
1651476900000|2022-05-02 07:35:00|1194.71|1192.31|1200.01|1197.61|1200.01|1197.61|1193.44|1191.04|0
1651477200000|2022-05-02 07:40:00|1199.89|1197.49|1201.04|1198.64|1201.05|1198.65|1197.25|1194.85|0
1651477500000|2022-05-02 07:45:00|1200.93|1198.53|1199.43|1197.03|1201.63|1199.23|1199.09|1196.69|0
1651477800000|2022-05-02 07:50:00|1199.78|1197.38|1199.32|1196.92|1201.85|1199.45|1198.62|1196.22|0
1651478100000|2022-05-02 07:55:00|1200.01|1197.61|1181.93|1179.53|1201.85|1199.45|1173.88|1171.48|0
1651478400000|2022-05-02 08:00:00|1182.05|1179.65|1194.7|1192.3|1195.5|1193.1|1182.05|1179.65|0
1651478700000|2022-05-02 08:05:00|1193.66|1191.26|1196.77|1194.37|1197.12|1194.72|1190.67|1188.27|0
1651479000000|2022-05-02 08:10:00|1196.54|1194.14|1194.35|1191.95|1199.19|1196.79|1194.24|1191.84|0
1651479300000|2022-05-02 08:15:00|1194.24|1191.84|1193.89|1191.49|1196.19|1193.79|1189.05|1186.65|0
1651479600000|2022-05-02 08:20:00|1193.42|1191.02|1189.86|1187.46|1195.39|1192.99|1189.74|1187.34|0
1651479900000|2022-05-02 08:25:00|1189.74|1187.34|1191.81|1189.41|1194.11|1191.71|1188.71|1186.31|0
1651480200000|2022-05-02 08:30:00|1191.58|1189.18|1186.86|1184.46|1191.58|1189.18|1186.17|1183.77|0
1651480500000|2022-05-02 08:35:00|1186.74|1184.34|1187.32|1184.92|1188.35|1185.95|1185.71|1183.31|0
1651480800000|2022-05-02 08:40:00|1187.43|1185.03|1189.65|1187.25|1193.45|1191.05|1186.32|1183.92|0
1651481100000|2022-05-02 08:45:00|1189.54|1187.14|1189.3|1186.9|1190.11|1187.71|1187.23|1184.83|0
1651481400000|2022-05-02 08:50:00|1188.84|1186.44|1182.17|1179.77|1188.84|1186.44|1182.17|1179.77|0
1651481700000|2022-05-02 08:55:00|1182.86|1180.46|1184.93|1182.53|1185.5|1183.1|1180.9|1178.5|0
1651482000000|2022-05-02 09:00:00|1185.04|1182.64|1189.07|1186.67|1190.22|1187.82|1185.04|1182.64|0
1651482300000|2022-05-02 09:05:00|1188.95|1186.55|1187.91|1185.51|1190.56|1188.16|1187.22|1184.82|0
1651482600000|2022-05-02 09:10:00|1187.8|1185.4|1190.1|1187.7|1192.63|1190.23|1187.8|1185.4|0
1651482900000|2022-05-02 09:15:00|1189.98|1187.58|1189.64|1187.24|1193.09|1190.69|1189.64|1187.24|0
1651483200000|2022-05-02 09:20:00|1189.41|1187.01|1194|1191.6|1194.23|1191.83|1188.95|1186.55|0
1651483500000|2022-05-02 09:25:00|1194.23|1191.83|1194.23|1191.83|1196.53|1194.13|1193.42|1191.02|0
1651483800000|2022-05-02 09:30:00|1194.46|1192.06|1196.07|1193.67|1196.64|1194.24|1193.54|1191.14|0
1651484100000|2022-05-02 09:35:00|1196.3|1193.9|1196.76|1194.36|1198.02|1195.62|1195.61|1193.21|0
1651484400000|2022-05-02 09:40:00|1196.64|1194.24|1193.63|1191.23|1197.1|1194.7|1193.63|1191.23|0
1651484700000|2022-05-02 09:45:00|1193.52|1191.12|1193.81|1191.41|1195.53|1193.13|1192.43|1190.03|0
1651485000000|2022-05-02 09:50:00|1193.69|1191.29|1195.42|1193.02|1196.34|1193.94|1193.58|1191.18|0
1651485300000|2022-05-02 09:55:00|1195.3|1192.9|1191.96|1189.56|1195.3|1192.9|1191.96|1189.56|0
1651485600000|2022-05-02 10:00:00|1192.07|1189.67|1189.66|1187.26|1192.99|1190.59|1188.62|1186.22|0
1651485900000|2022-05-02 10:05:00|1190|1187.6|1190.12|1187.72|1190.81|1188.41|1188.28|1185.88|0
1651486200000|2022-05-02 10:10:00|1190.58|1188.18|1194.6|1192.2|1194.72|1192.32|1190.58|1188.18|0
1651486500000|2022-05-02 10:15:00|1194.37|1191.97|1194.14|1191.74|1196.1|1193.7|1194.14|1191.74|0
1651486800000|2022-05-02 10:20:00|1194.25|1191.85|1193.67|1191.27|1195.17|1192.77|1193.33|1190.93|0
1651487100000|2022-05-02 10:25:00|1193.56|1191.16|1193.21|1190.81|1194.71|1192.31|1191.72|1189.32|0
1651487400000|2022-05-02 10:30:00|1193.33|1190.93|1195.4|1193|1196.09|1193.69|1192.18|1189.78|0
1651487700000|2022-05-02 10:35:00|1195.51|1193.11|1195.05|1192.65|1197.12|1194.72|1194.82|1192.42|0
1651488000000|2022-05-02 10:40:00|1194.94|1192.54|1193.09|1190.69|1195.05|1192.65|1191.48|1189.08|0
1651488300000|2022-05-02 10:45:00|1192.97|1190.57|1191.71|1189.31|1193.09|1190.69|1190.56|1188.16|0
1651488600000|2022-05-02 10:50:00|1191.94|1189.54|1191.02|1188.62|1192.63|1190.23|1190.56|1188.16|0
1651488900000|2022-05-02 10:55:00|1191.13|1188.73|1189.18|1186.78|1192.63|1190.23|1187.22|1184.82|0
1651489200000|2022-05-02 11:00:00|1189.41|1187.01|1189.63|1187.23|1191.71|1189.31|1188.94|1186.54|0
1651489500000|2022-05-02 11:05:00|1189.74|1187.34|1187.33|1184.93|1190.89|1188.49|1187.1|1184.7|0
1651489800000|2022-05-02 11:10:00|1186.98|1184.58|1185.49|1183.09|1188.48|1186.08|1185.26|1182.86|0
1651490100000|2022-05-02 11:15:00|1185.37|1182.97|1182.73|1180.33|1185.72|1183.32|1182.04|1179.64|0
1651490400000|2022-05-02 11:20:00|1182.5|1180.1|1183.42|1181.02|1185.03|1182.63|1180.66|1178.26|0
1651490700000|2022-05-02 11:25:00|1183.88|1181.48|1182.15|1179.75|1185.49|1183.09|1182.15|1179.75|0
1651491000000|2022-05-02 11:30:00|1181.69|1179.29|1176.98|1174.58|1181.69|1179.29|1176.98|1174.58|0
1651491300000|2022-05-02 11:35:00|1177.21|1174.81|1175.02|1172.62|1178.36|1175.96|1174|1171.6|0
1651491600000|2022-05-02 11:40:00|1175.14|1172.74|1174.56|1172.16|1176.17|1173.77|1173.76|1171.36|0
1651491900000|2022-05-02 11:45:00|1174.68|1172.28|1171.24|1168.84|1175.37|1172.97|1170.32|1167.92|0
1651492200000|2022-05-02 11:50:00|1171.47|1169.07|1168.26|1165.86|1173.3|1170.9|1168.03|1165.63|0
1651492500000|2022-05-02 11:55:00|1168.03|1165.63|1164.13|1161.73|1168.26|1165.86|1162.07|1159.67|0
1651492800000|2022-05-02 12:00:00|1165.5|1163.1|1167.42|1165.02|1167.76|1165.36|1163.31|1160.91|0
1651493100000|2022-05-02 12:05:00|1166.74|1164.34|1168.34|1165.94|1170.4|1168|1164.22|1161.82|0
1651493400000|2022-05-02 12:10:00|1167.88|1165.48|1165.24|1162.84|1168.57|1166.17|1163.99|1161.59|0
1651493700000|2022-05-02 12:15:00|1165.7|1163.3|1166.73|1164.33|1168.79|1166.39|1165.59|1163.19|0
1651494000000|2022-05-02 12:20:00|1166.96|1164.56|1169.59|1167.19|1170.62|1168.22|1166.96|1164.56|0
1651494300000|2022-05-02 12:25:00|1169.48|1167.08|1171.31|1168.91|1171.54|1169.14|1167.75|1165.35|0
1651494600000|2022-05-02 12:30:00|1171.65|1169.25|1169.49|1167.09|1174.53|1172.13|1169.26|1166.86|0
1651494900000|2022-05-02 12:35:00|1169.72|1167.32|1169.03|1166.63|1170.17|1167.77|1168.11|1165.71|0
1651495200000|2022-05-02 12:40:00|1169.14|1166.74|1168.68|1166.28|1171.78|1169.38|1166.97|1164.57|0
1651495500000|2022-05-02 12:45:00|1168.8|1166.4|1163.76|1161.36|1169.94|1167.54|1163.3|1160.9|0
1651495800000|2022-05-02 12:50:00|1163.07|1160.67|1169.02|1166.62|1169.48|1167.08|1162.15|1159.75|0
1651496100000|2022-05-02 12:55:00|1169.25|1166.85|1167.42|1165.02|1169.48|1167.08|1165.81|1163.41|0
1651496400000|2022-05-02 13:00:00|1167.65|1165.25|1172|1169.6|1172.23|1169.83|1167.65|1165.25|0
1651496700000|2022-05-02 13:05:00|1172.23|1169.83|1175.77|1173.37|1176.12|1173.72|1172.23|1169.83|0
1651497000000|2022-05-02 13:10:00|1176.12|1173.72|1183.24|1180.84|1183.47|1181.07|1175.89|1173.49|0
1651497300000|2022-05-02 13:15:00|1183.47|1181.07|1182.31|1179.91|1183.92|1181.52|1179.79|1177.39|0
1651497600000|2022-05-02 13:20:00|1182.77|1180.37|1181.85|1179.45|1184.03|1181.63|1179.1|1176.7|0
1651497900000|2022-05-02 13:25:00|1181.62|1179.22|1176.57|1174.17|1182.08|1179.68|1174.97|1172.57|0
1651498200000|2022-05-02 13:30:00|1176.8|1174.4|1168.09|1165.69|1185.53|1183.13|1166.94|1164.54|0
1651498500000|2022-05-02 13:35:00|1166.37|1163.97|1161.45|1159.05|1167.86|1165.46|1152.08|1149.68|0
1651498800000|2022-05-02 13:40:00|1162.13|1159.73|1177.03|1174.63|1185.52|1183.12|1151.85|1149.45|0
1651499100000|2022-05-02 13:45:00|1176.8|1174.4|1171.52|1169.12|1183.91|1181.51|1166.71|1164.31|0
1651499400000|2022-05-02 13:50:00|1170.6|1168.2|1180.92|1178.52|1180.92|1178.52|1166.02|1163.62|0
1651499700000|2022-05-02 13:55:00|1180.69|1178.29|1182.64|1180.24|1188.5|1186.1|1174.15|1171.75|0
1651500000000|2022-05-02 14:00:00|1181.95|1179.55|1184.7|1182.3|1186.66|1184.26|1173.35|1170.95|0
1651500300000|2022-05-02 14:05:00|1184.59|1182.19|1165.33|1162.93|1185.62|1183.22|1162.81|1160.41|0
1651500600000|2022-05-02 14:10:00|1164.64|1162.24|1166.01|1163.61|1172.43|1170.03|1161.66|1159.26|0
1651500900000|2022-05-02 14:15:00|1165.78|1163.38|1179.68|1177.28|1179.91|1177.51|1161.2|1158.8|0
1651501200000|2022-05-02 14:20:00|1178.3|1175.9|1188.97|1186.57|1190.35|1187.95|1171.65|1169.25|0
1651501500000|2022-05-02 14:25:00|1189.43|1187.03|1199.18|1196.78|1203.07|1200.67|1186.9|1184.5|0
1651501800000|2022-05-02 14:30:00|1200.56|1198.16|1206.31|1203.91|1212.08|1209.68|1200.56|1198.16|0
1651502100000|2022-05-02 14:35:00|1206.77|1204.37|1201.01|1198.61|1206.77|1204.37|1195.95|1193.55|0
1651502400000|2022-05-02 14:40:00|1201.7|1199.3|1195.11|1192.71|1208.24|1205.84|1193.96|1191.56|0
1651502700000|2022-05-02 14:45:00|1194.65|1192.25|1193.04|1190.64|1197.64|1195.24|1190.51|1188.11|0
1651503000000|2022-05-02 14:50:00|1193.38|1190.98|1187.98|1185.58|1193.96|1191.56|1186.37|1183.97|0
1651503300000|2022-05-02 14:55:00|1187.29|1184.89|1179.93|1177.53|1192.35|1189.95|1178.79|1176.39|0
1651503600000|2022-05-02 15:00:00|1180.86|1177.98|1165.96|1163.08|1181.55|1178.67|1165.96|1163.08|0
1651503900000|2022-05-02 15:05:00|1166.19|1163.31|1173.52|1170.64|1176.5|1173.62|1165.73|1162.85|0
1651504200000|2022-05-02 15:10:00|1173.75|1170.87|1178.95|1176.07|1178.95|1176.07|1169.16|1166.28|0
1651504500000|2022-05-02 15:15:00|1178.72|1175.84|1161.99|1159.11|1178.72|1175.84|1159.02|1156.14|0
1651504800000|2022-05-02 15:20:00|1161.53|1158.65|1164.73|1161.85|1167.25|1164.37|1159.47|1156.59|0
1651505100000|2022-05-02 15:25:00|1165.65|1162.77|1162.19|1159.31|1170.46|1167.58|1158.1|1155.22|0
1651505400000|2022-05-02 15:30:00|1163.1|1160.22|1166.31|1163.43|1170.66|1167.78|1157.16|1154.28|0
1651505700000|2022-05-02 15:35:00|1167.45|1164.57|1160.35|1157.47|1174.55|1171.67|1159.9|1157.02|0
1651506000000|2022-05-02 15:40:00|1159.67|1156.79|1162.18|1159.3|1168.82|1165.94|1156.69|1153.81|0
1651506300000|2022-05-02 15:45:00|1162.64|1159.76|1164.06|1161.18|1170.2|1167.32|1160.58|1157.7|0
1651506600000|2022-05-02 15:50:00|1162.46|1159.58|1168.63|1165.75|1170.01|1167.13|1162.46|1159.58|0
1651506900000|2022-05-02 15:55:00|1167.95|1165.07|1174.58|1171.7|1175.96|1173.08|1165.43|1162.55|0
1651507200000|2022-05-02 16:00:00|1175.04|1172.16|1160.17|1157.29|1179.16|1176.28|1157.43|1154.55|0
1651507500000|2022-05-02 16:05:00|1160.4|1157.52|1162.68|1159.8|1164.05|1161.17|1157.66|1154.78|0
1651507800000|2022-05-02 16:10:00|1162.22|1159.34|1165.42|1162.54|1165.65|1162.77|1160.62|1157.74|0
1651508100000|2022-05-02 16:15:00|1164.05|1161.17|1175.49|1172.61|1175.49|1172.61|1161.77|1158.89|0
1651508400000|2022-05-02 16:20:00|1175.26|1172.38|1174.11|1171.23|1182.14|1179.26|1173.08|1170.2|0
1651508700000|2022-05-02 16:25:00|1173.88|1171|1171.14|1168.26|1175.03|1172.15|1167.02|1164.14|0
1651509000000|2022-05-02 16:30:00|1172.74|1169.86|1175.47|1173.07|1176.63|1173.75|1169.08|1166.2|0
1651509300000|2022-05-02 16:35:00|1176.27|1173.87|1165.88|1163|1178.52|1176.12|1164.97|1162.09|0
1651509600000|2022-05-02 16:40:00|1165.3|1162.42|1163.13|1160.25|1169.54|1166.66|1161.99|1159.11|0
1651509900000|2022-05-02 16:45:00|1162.45|1159.57|1161.07|1158.19|1164.28|1161.4|1159.02|1156.14|0
1651510200000|2022-05-02 16:50:00|1160.16|1157.28|1154.44|1151.56|1161.76|1158.88|1153.07|1150.19|0
1651510500000|2022-05-02 16:55:00|1154.21|1151.33|1149.19|1146.31|1158.78|1155.9|1146.45|1143.57|0
1651510800000|2022-05-02 17:00:00|1148.73|1145.85|1143.89|1141.01|1151.64|1148.76|1140.7|1137.82|0
1651511100000|2022-05-02 17:05:00|1144.12|1141.24|1152.42|1149.54|1155.85|1152.97|1142.68|1139.8|0
1651511400000|2022-05-02 17:10:00|1151.74|1148.86|1155.79|1152.91|1159.27|1156.39|1150.6|1147.72|0
1651511700000|2022-05-02 17:15:00|1155.33|1152.45|1151.37|1148.49|1155.79|1152.91|1148.86|1145.98|0
1651512000000|2022-05-02 17:20:00|1152.06|1149.18|1144.98|1142.1|1152.06|1149.18|1144.98|1142.1|0
1651512300000|2022-05-02 17:25:00|1145.67|1142.79|1146.1|1143.22|1150.46|1147.58|1141.66|1138.78|0
1651512600000|2022-05-02 17:30:00|1145.08|1142.2|1141.2|1138.32|1151.01|1148.13|1140.97|1138.09|0
1651512900000|2022-05-02 17:35:00|1140.51|1137.63|1139.37|1136.49|1144.39|1141.51|1138.46|1135.58|0
1651513200000|2022-05-02 17:40:00|1139.6|1136.72|1136.28|1133.4|1144.67|1141.79|1136.28|1133.4|0
1651513500000|2022-05-02 17:45:00|1137.19|1134.31|1131.5|1128.62|1138.1|1135.22|1130.81|1127.93|0
1651513800000|2022-05-02 17:50:00|1131.27|1128.39|1130.81|1127.93|1134.91|1132.03|1129.9|1127.02|0
1651514100000|2022-05-02 17:55:00|1131.72|1128.84|1136.73|1133.85|1136.73|1133.85|1130.81|1127.93|0
1651514400000|2022-05-02 18:00:00|1136.5|1133.62|1142.65|1139.77|1142.65|1139.77|1130.81|1127.93|0
1651514700000|2022-05-02 18:05:00|1143.33|1140.45|1135.81|1132.93|1146.98|1144.1|1135.58|1132.7|0
1651515000000|2022-05-02 18:10:00|1135.58|1132.7|1123.3|1120.42|1136.27|1133.39|1123.08|1120.2|0
1651515300000|2022-05-02 18:15:00|1123.76|1120.88|1121.4|1118.52|1124.8|1121.92|1120.23|1117.35|0
1651515600000|2022-05-02 18:20:00|1121.63|1118.75|1126.76|1123.88|1128.57|1125.69|1118.7|1115.82|0
1651515900000|2022-05-02 18:25:00|1125.96|1123.08|1125.17|1122.29|1127.66|1124.78|1122.45|1119.57|0
1651516200000|2022-05-02 18:30:00|1125.39|1122.51|1128.34|1125.46|1130.39|1127.51|1122.67|1119.79|0
1651516500000|2022-05-02 18:35:00|1128.11|1125.23|1124.93|1122.05|1129.48|1126.6|1122.44|1119.56|0
1651516800000|2022-05-02 18:40:00|1125.39|1122.51|1117.68|1114.8|1127.66|1124.78|1113.6|1110.72|0
1651517100000|2022-05-02 18:45:00|1117.9|1115.02|1128.3|1124.94|1130.38|1127.5|1117.9|1115.02|0
1651517400000|2022-05-02 18:50:00|1128.07|1124.71|1133.07|1129.71|1137.16|1133.8|1122.17|1118.81|0
1651517700000|2022-05-02 18:55:00|1132.84|1129.48|1125.16|1121.8|1133.75|1130.39|1121.98|1118.62|0
1651518000000|2022-05-02 19:00:00|1125.39|1122.03|1136.18|1132.82|1139.26|1135.9|1125.39|1122.03|0
1651518300000|2022-05-02 19:05:00|1136.3|1132.94|1147.47|1144.11|1150.54|1147.18|1135.62|1132.26|0
1651518600000|2022-05-02 19:10:00|1147.12|1143.76|1161.17|1157.81|1161.86|1158.5|1147.12|1143.76|0
1651518900000|2022-05-02 19:15:00|1161.24|1157.88|1162.95|1159.59|1164.9|1161.54|1155.97|1152.61|0
1651519200000|2022-05-02 19:20:00|1162.84|1159.48|1177.02|1173.66|1177.48|1174.12|1162.84|1159.48|0
1651519500000|2022-05-02 19:25:00|1176.1|1172.74|1175.87|1172.51|1180.8|1177.44|1172.2|1168.84|0
1651519800000|2022-05-02 19:30:00|1175.41|1172.05|1190.92|1187.56|1191.84|1188.48|1175.41|1172.05|0
1651520100000|2022-05-02 19:35:00|1191.61|1188.25|1182.32|1178.96|1193.22|1189.86|1178.88|1175.52|0
1651520400000|2022-05-02 19:40:00|1183.7|1180.34|1173.67|1170.31|1189.68|1186.32|1173.55|1170.19|0
1651520700000|2022-05-02 19:45:00|1172.76|1169.4|1189.41|1186.05|1190.91|1187.55|1172.53|1169.17|0
1651521000000|2022-05-02 19:50:00|1190.22|1186.86|1196.63|1193.27|1197.81|1194.45|1187|1183.64|0
1651521300000|2022-05-02 19:55:00|1196.51|1193.15|1198.92|1196.04|1200.08|1197.2|1192.49|1189.13|0
1651521600000|2022-05-02 20:00:00|1200.08|1197.2|1199.96|1197.08|1203.3|1200.42|1197.08|1194.2|0
1651521900000|2022-05-02 20:05:00|1200.31|1197.43|1202.84|1199.96|1203.53|1200.65|1198.92|1196.04|0
1651522200000|2022-05-02 20:10:00|1202.61|1199.73|1192.47|1189.59|1203.3|1200.42|1191.55|1188.67|0
1651522500000|2022-05-02 20:15:00|1193.51|1190.15|1192.94|1189.58|1195.81|1192.45|1192.71|1189.35|0
1651522800000|2022-05-02 20:20:00|1192.82|1189.46|1193.63|1190.27|1195.47|1192.11|1192.82|1189.46|0
1651523100000|2022-05-02 20:25:00|1193.28|1189.92|1193.86|1190.5|1195.01|1191.65|1192.02|1188.66|0
1651523400000|2022-05-02 20:30:00|1194.09|1190.73|1193.39|1190.03|1195.7|1192.34|1193.17|1189.81|0
1651523700000|2022-05-02 20:35:00|1193.85|1190.49|1195.92|1192.56|1196.39|1193.03|1193.39|1190.03|0
1651524000000|2022-05-02 20:40:00|1195.46|1192.1|1195.8|1192.44|1196.38|1193.02|1195.23|1191.87|0
1651524300000|2022-05-02 20:45:00|1196.15|1192.79|1197.53|1194.17|1197.53|1194.17|1195.46|1192.1|0
1651524600000|2022-05-02 20:50:00|1197.76|1194.4|1195.46|1192.1|1197.99|1194.63|1195.46|1192.1|0
1651524900000|2022-05-02 20:55:00|1195.23|1191.87|1195.11|1191.75|1195.92|1192.56|1194.54|1191.18|0
1651525200000|2022-05-02 21:00:00|1194.65|1191.29|1194.85|1191.49|1195.42|1192.06|1194.54|1191.18|0
1651525500000|2022-05-02 21:05:00|1194.82|1191.46|1195.04|1191.68|1195.07|1191.71|1194.58|1191.22|0
1651525800000|2022-05-02 21:10:00|1195.07|1191.71|1195.17|1191.81|1195.31|1191.95|1195.04|1191.68|0
1651526100000|2022-05-02 21:15:00|1195.14|1191.78|1195.14|1191.78|1195.14|1191.78|1195.14|1191.78|0
1651526400000|2022-05-02 21:20:00|1195.11|1191.75|1195.21|1191.85|1195.21|1191.85|1194.94|1191.58|0
1651526700000|2022-05-02 21:25:00|1195.17|1191.81|1194.74|1191.38|1195.17|1191.81|1194.61|1191.25|0
1651527000000|2022-05-02 21:30:00|1194.73|1191.37|1194.83|1191.47|1194.83|1191.47|1194.73|1191.37|0
1651527300000|2022-05-02 21:35:00|1194.81|1191.45|1196.34|1192.98|1196.34|1192.98|1194.2|1190.84|0
1651527600000|2022-05-02 21:40:00|1196.44|1193.08|1195.73|1192.37|1196.51|1193.15|1195.71|1192.35|0
1651527900000|2022-05-02 21:45:00|1195.8|1192.44|1195.46|1192.1|1196.17|1192.81|1195.46|1192.1|0
1651528200000|2022-05-02 21:50:00|1195.2|1191.84|1195.2|1191.84|1195.3|1191.94|1194.6|1191.24|0
1651528500000|2022-05-02 21:55:00|1195.09|1191.73|1194.82|1191.46|1195.4|1192.04|1194.59|1191.23|0
1651528800000|2022-05-02 22:00:00|1195.08|1191.72|1192.9|1189.54|1195.08|1191.72|1192.67|1189.31|0
1651529100000|2022-05-02 22:05:00|1193.01|1189.65|1193.13|1189.77|1193.59|1190.23|1192.67|1189.31|0
1651529400000|2022-05-02 22:10:00|1193.36|1190|1194.51|1191.15|1194.51|1191.15|1193.13|1189.77|0
1651529700000|2022-05-02 22:15:00|1194.28|1190.92|1194.27|1190.91|1195.2|1191.84|1193.35|1189.99|0
1651530000000|2022-05-02 22:20:00|1194.5|1191.14|1193.35|1189.99|1194.61|1191.25|1193.35|1189.99|0
1651530300000|2022-05-02 22:25:00|1193.58|1190.22|1194.73|1191.37|1194.96|1191.6|1193.12|1189.76|0
1651530600000|2022-05-02 22:30:00|1195.19|1191.83|1191.39|1188.03|1195.19|1191.83|1191.05|1187.69|0
1651530900000|2022-05-02 22:35:00|1191.28|1187.92|1191.96|1188.6|1192.43|1189.07|1191.28|1187.92|0
1651531200000|2022-05-02 22:40:00|1191.84|1188.48|1190.81|1187.45|1191.84|1188.48|1190.58|1187.22|0
1651531500000|2022-05-02 22:45:00|1190.92|1187.56|1191.27|1187.91|1191.5|1188.14|1190.92|1187.56|0
1651531800000|2022-05-02 22:50:00|1191.38|1188.02|1192.76|1189.4|1193.11|1189.75|1191.38|1188.02|0
1651532100000|2022-05-02 22:55:00|1192.65|1189.29|1191.73|1188.37|1192.65|1189.29|1191.27|1187.91|0
1651532400000|2022-05-02 23:00:00|1191.96|1188.6|1194.95|1191.59|1195.87|1192.51|1191.96|1188.6|0
1651532700000|2022-05-02 23:05:00|1195.18|1191.82|1196.1|1192.74|1196.1|1192.74|1194.37|1191.01|0
1651533000000|2022-05-02 23:10:00|1195.98|1192.62|1194.94|1191.58|1195.98|1192.62|1194.71|1191.35|0
1651533300000|2022-05-02 23:15:00|1194.82|1191.46|1194.71|1191.35|1195.17|1191.81|1194.59|1191.23|0
1651533600000|2022-05-02 23:20:00|1194.94|1191.58|1195.4|1192.04|1197.01|1193.65|1194.71|1191.35|0
1651533900000|2022-05-02 23:25:00|1195.63|1192.27|1195.97|1192.61|1196.55|1193.19|1195.4|1192.04|0
1651534200000|2022-05-02 23:30:00|1195.86|1192.5|1195.63|1192.27|1196.32|1192.96|1195.28|1191.92|0
1651534500000|2022-05-02 23:35:00|1195.51|1192.15|1194.47|1191.11|1195.63|1192.27|1194.47|1191.11|0
1651534800000|2022-05-02 23:40:00|1194.24|1190.88|1193.32|1189.96|1194.7|1191.34|1193.32|1189.96|0
1651535100000|2022-05-02 23:45:00|1193.09|1189.73|1194.24|1190.88|1194.24|1190.88|1193.09|1189.73|0
1651535400000|2022-05-02 23:50:00|1194.01|1190.65|1193.55|1190.19|1194.01|1190.65|1193.09|1189.73|0
1651535700000|2022-05-02 23:55:00|1193.66|1190.3|1196.42|1193.06|1196.42|1193.06|1193.55|1190.19|0
1651536000000|2022-05-03 00:00:00|1196.54|1193.18|1194.8|1191.44|1199.99|1196.63|1194.69|1191.33|0
1651536300000|2022-05-03 00:05:00|1194.46|1191.1|1200.68|1197.32|1200.68|1197.32|1194.46|1191.1|0
1651536600000|2022-05-03 00:10:00|1200.56|1197.2|1198.14|1194.78|1200.68|1197.32|1197.91|1194.55|0
1651536900000|2022-05-03 00:15:00|1197.91|1194.55|1197.88|1194.52|1199.18|1195.82|1197.68|1194.32|0
1651537200000|2022-05-03 00:20:00|1197.77|1194.41|1196.62|1193.26|1197.77|1194.41|1195.23|1191.87|0
1651537500000|2022-05-03 00:25:00|1196.39|1193.03|1198|1194.64|1198.23|1194.87|1195.46|1192.1|0
1651537800000|2022-05-03 00:30:00|1198.11|1194.75|1200.99|1197.63|1201.8|1198.44|1197.54|1194.18|0
1651538100000|2022-05-03 00:35:00|1201.33|1197.97|1201.45|1198.09|1203.76|1200.4|1201.33|1197.97|0
1651538400000|2022-05-03 00:40:00|1201.91|1198.55|1204.1|1200.74|1204.56|1201.2|1201.45|1198.09|0
1651538700000|2022-05-03 00:45:00|1204.22|1200.86|1206.29|1202.93|1207.68|1204.32|1204.22|1200.86|0
1651539000000|2022-05-03 00:50:00|1206.52|1203.16|1205.37|1202.01|1206.63|1203.27|1205.14|1201.78|0
1651539300000|2022-05-03 00:55:00|1205.48|1202.12|1205.25|1201.89|1205.83|1202.47|1204.55|1201.19|0
1651539600000|2022-05-03 01:00:00|1205.01|1201.65|1206.52|1203.16|1206.75|1203.39|1204.44|1201.08|0
1651539900000|2022-05-03 01:05:00|1206.4|1203.04|1204.9|1201.54|1206.4|1203.04|1203.98|1200.62|0
1651540200000|2022-05-03 01:10:00|1205.13|1201.77|1202.82|1199.46|1205.36|1202|1202.13|1198.77|0
1651540500000|2022-05-03 01:15:00|1202.59|1199.23|1199.24|1195.88|1203.16|1199.8|1199.24|1195.88|0
1651540800000|2022-05-03 01:20:00|1199.13|1195.77|1201.43|1198.07|1201.67|1198.31|1199.13|1195.77|0
1651541100000|2022-05-03 01:25:00|1201.66|1198.3|1200.62|1197.26|1201.66|1198.3|1200.05|1196.69|0
1651541400000|2022-05-03 01:30:00|1200.85|1197.49|1200.74|1197.38|1202.58|1199.22|1200.16|1196.8|0
1651541700000|2022-05-03 01:35:00|1200.62|1197.26|1200.74|1197.38|1201.2|1197.84|1199.69|1196.33|0
1651542000000|2022-05-03 01:40:00|1200.51|1197.15|1199.12|1195.76|1202.12|1198.76|1198.43|1195.07|0
1651542300000|2022-05-03 01:45:00|1199.35|1195.99|1203.73|1200.37|1204.65|1201.29|1199.35|1195.99|0
1651542600000|2022-05-03 01:50:00|1203.96|1200.6|1206.84|1203.48|1209.5|1206.14|1203.96|1200.6|0
1651542900000|2022-05-03 01:55:00|1206.73|1203.37|1207.65|1204.29|1207.76|1204.4|1205.22|1201.86|0
1651543200000|2022-05-03 02:00:00|1207.42|1204.06|1214.35|1210.99|1215.38|1212.02|1207.42|1204.06|0
1651543500000|2022-05-03 02:05:00|1214.12|1210.76|1213.65|1210.29|1214.69|1211.33|1212.73|1209.37|0
1651543800000|2022-05-03 02:10:00|1213.76|1210.4|1213.07|1209.71|1213.76|1210.4|1212.5|1209.14|0
1651544100000|2022-05-03 02:15:00|1212.96|1209.6|1215.27|1211.91|1215.96|1212.6|1212.96|1209.6|0
1651544400000|2022-05-03 02:20:00|1215.5|1212.14|1215.38|1212.02|1215.96|1212.6|1214.22|1210.86|0
1651544700000|2022-05-03 02:25:00|1215.5|1212.14|1216.42|1213.06|1216.42|1213.06|1215.49|1212.13|0
1651545000000|2022-05-03 02:30:00|1216.19|1212.83|1215.49|1212.13|1217.34|1213.98|1213.87|1210.51|0
1651545300000|2022-05-03 02:35:00|1215.6|1212.24|1214.33|1210.97|1215.95|1212.59|1213.64|1210.28|0
1651545600000|2022-05-03 02:40:00|1214.21|1210.85|1216.76|1213.4|1217.34|1213.98|1213.64|1210.28|0
1651545900000|2022-05-03 02:45:00|1216.64|1213.28|1219.07|1215.71|1219.07|1215.71|1216.29|1212.93|0
1651546200000|2022-05-03 02:50:00|1219.19|1215.83|1220.34|1216.98|1221.27|1217.91|1218.03|1214.67|0
1651546500000|2022-05-03 02:55:00|1220.57|1217.21|1217.79|1214.43|1220.8|1217.44|1217.56|1214.2|0
1651546800000|2022-05-03 03:00:00|1217.56|1214.2|1217.79|1214.43|1218.37|1215.01|1217.1|1213.74|0
1651547100000|2022-05-03 03:05:00|1217.9|1214.54|1217.1|1213.74|1218.49|1215.13|1216.17|1212.81|0
1651547400000|2022-05-03 03:10:00|1217.33|1213.97|1217.56|1214.2|1219.29|1215.93|1216.98|1213.62|0
1651547700000|2022-05-03 03:15:00|1217.67|1214.31|1217.2|1213.84|1218.71|1215.35|1217.09|1213.73|0
1651548000000|2022-05-03 03:20:00|1217.09|1213.73|1216.4|1213.04|1217.79|1214.43|1215.94|1212.58|0
1651548300000|2022-05-03 03:25:00|1216.51|1213.15|1214.78|1211.42|1216.86|1213.5|1214.78|1211.42|0
1651548600000|2022-05-03 03:30:00|1215.01|1211.65|1213.39|1210.03|1215.24|1211.88|1213.39|1210.03|0
1651548900000|2022-05-03 03:35:00|1213.62|1210.26|1213.62|1210.26|1215.01|1211.65|1213.39|1210.03|0
1651549200000|2022-05-03 03:40:00|1213.85|1210.49|1212.46|1209.1|1213.85|1210.49|1212|1208.64|0
1651549500000|2022-05-03 03:45:00|1212.69|1209.33|1212.69|1209.33|1213.61|1210.25|1212.46|1209.1|0
1651549800000|2022-05-03 03:50:00|1212.8|1209.44|1212.46|1209.1|1213.15|1209.79|1211.53|1208.17|0
1651550100000|2022-05-03 03:55:00|1212.34|1208.98|1211.53|1208.17|1212.92|1209.56|1210.61|1207.25|0
1651550400000|2022-05-03 04:00:00|1211.41|1208.05|1210.02|1206.66|1212.69|1209.33|1209.45|1206.09|0
1651550700000|2022-05-03 04:05:00|1210.14|1206.78|1212.56|1209.2|1212.91|1209.55|1210.14|1206.78|0
1651551000000|2022-05-03 04:10:00|1212.68|1209.32|1212.91|1209.55|1213.25|1209.89|1212.45|1209.09|0
1651551300000|2022-05-03 04:15:00|1213.14|1209.78|1211.75|1208.39|1213.37|1210.01|1211.75|1208.39|0
1651551600000|2022-05-03 04:20:00|1211.98|1208.62|1212.09|1208.73|1212.68|1209.32|1211.4|1208.04|0
1651551900000|2022-05-03 04:25:00|1211.98|1208.62|1211.29|1207.93|1212.21|1208.85|1211.29|1207.93|0
1651552200000|2022-05-03 04:30:00|1211.4|1208.04|1214.4|1211.04|1214.52|1211.16|1210.13|1206.77|0
1651552500000|2022-05-03 04:35:00|1214.29|1210.93|1213.6|1210.24|1214.75|1211.39|1213.48|1210.12|0
1651552800000|2022-05-03 04:40:00|1213.48|1210.12|1213.59|1210.23|1214.52|1211.16|1212.21|1208.85|0
1651553100000|2022-05-03 04:45:00|1213.36|1210|1211.28|1207.92|1213.93|1210.57|1211.28|1207.92|0
1651553400000|2022-05-03 04:50:00|1211.16|1207.8|1211.74|1208.38|1213.59|1210.23|1210.13|1206.77|0
1651553700000|2022-05-03 04:55:00|1212.2|1208.84|1209.66|1206.3|1212.2|1208.84|1209.43|1206.07|0
1651554000000|2022-05-03 05:00:00|1209.54|1206.18|1209.66|1206.3|1210.12|1206.76|1208.27|1204.91|0
1651554300000|2022-05-03 05:05:00|1209.43|1206.07|1211.74|1208.38|1211.74|1208.38|1208.97|1205.61|0
1651554600000|2022-05-03 05:10:00|1211.62|1208.26|1213.58|1210.22|1214.28|1210.92|1211.38|1208.02|0
1651554900000|2022-05-03 05:15:00|1213.81|1210.45|1214.97|1211.61|1215.66|1212.3|1212.77|1209.41|0
1651555200000|2022-05-03 05:20:00|1214.85|1211.49|1214.5|1211.14|1214.97|1211.61|1213.58|1210.22|0
1651555500000|2022-05-03 05:25:00|1214.73|1211.37|1214.84|1211.48|1214.84|1211.48|1213.35|1209.99|0
1651555800000|2022-05-03 05:30:00|1214.73|1211.37|1214.27|1210.91|1214.73|1211.37|1212.42|1209.06|0
1651556100000|2022-05-03 05:35:00|1214.04|1210.68|1214.27|1210.91|1215.42|1212.06|1213.34|1209.98|0
1651556400000|2022-05-03 05:40:00|1214.5|1211.14|1213.11|1209.75|1214.73|1211.37|1213.11|1209.75|0
1651556700000|2022-05-03 05:45:00|1212.88|1209.52|1211.03|1207.67|1212.88|1209.52|1209.41|1206.05|0
1651557000000|2022-05-03 05:50:00|1210.56|1207.2|1212.75|1209.39|1213.45|1210.09|1210.56|1207.2|0
1651557300000|2022-05-03 05:55:00|1212.64|1209.28|1212.41|1209.05|1213.1|1209.74|1211.72|1208.36|0
1651557600000|2022-05-03 06:00:00|1211.95|1208.59|1206.17|1202.81|1212.87|1209.51|1206.05|1202.69|0
1651557900000|2022-05-03 06:05:00|1205.71|1202.35|1203.74|1200.38|1207.33|1203.97|1203.74|1200.38|0
1651558200000|2022-05-03 06:10:00|1203.86|1200.5|1204.55|1201.19|1205.48|1202.12|1203.17|1199.81|0
1651558500000|2022-05-03 06:15:00|1204.66|1201.3|1206.4|1203.04|1207.55|1204.19|1202.94|1199.58|0
1651558800000|2022-05-03 06:20:00|1206.51|1203.15|1206.51|1203.15|1207.78|1204.42|1204.66|1201.3|0
1651559100000|2022-05-03 06:25:00|1206.63|1203.27|1206.39|1203.03|1207.55|1204.19|1204.78|1201.42|0
1651559400000|2022-05-03 06:30:00|1206.73|1203.37|1206.85|1203.49|1207.09|1203.73|1204.08|1200.72|0
1651559700000|2022-05-03 06:35:00|1206.73|1203.37|1207.31|1203.95|1207.54|1204.18|1205.93|1202.57|0
1651560000000|2022-05-03 06:40:00|1207.19|1203.83|1207.77|1204.41|1209.04|1205.68|1206.85|1203.49|0
1651560300000|2022-05-03 06:45:00|1207.54|1204.18|1205.11|1201.75|1207.77|1204.41|1204.31|1200.95|0
1651560600000|2022-05-03 06:50:00|1205.46|1202.1|1204.08|1200.72|1206.85|1203.49|1203.96|1200.6|0
1651560900000|2022-05-03 06:55:00|1204.19|1200.83|1203.03|1199.67|1204.54|1201.18|1201.77|1198.41|0
1651561200000|2022-05-03 07:00:00|1202.92|1199.56|1194.96|1191.6|1203.15|1199.79|1194.96|1191.6|0
1651561500000|2022-05-03 07:05:00|1194.38|1191.5|1205.26|1202.38|1205.26|1202.38|1193.23|1190.35|0
1651561800000|2022-05-03 07:10:00|1205.61|1202.73|1204.57|1201.69|1206.88|1204|1200.77|1197.89|0
1651562100000|2022-05-03 07:15:00|1204.69|1201.81|1203.41|1200.53|1205.84|1202.96|1201.11|1198.23|0
1651562400000|2022-05-03 07:20:00|1203.3|1200.42|1204.8|1201.92|1207.22|1204.34|1201.34|1198.46|0
1651562700000|2022-05-03 07:25:00|1205.38|1202.5|1206.99|1204.11|1207.22|1204.34|1203.07|1200.19|0
1651563000000|2022-05-03 07:30:00|1206.07|1203.19|1206.58|1203.7|1207.07|1204.19|1203.3|1200.42|0
1651563300000|2022-05-03 07:35:00|1206.35|1203.47|1204.96|1202.08|1208.2|1205.32|1204.27|1201.39|0
1651563600000|2022-05-03 07:40:00|1204.5|1201.62|1204.5|1201.62|1207.27|1204.39|1203.46|1200.58|0
1651563900000|2022-05-03 07:45:00|1204.04|1201.16|1201.27|1198.39|1205.65|1202.77|1200.12|1197.24|0
1651564200000|2022-05-03 07:50:00|1201.5|1198.62|1210.83|1208.43|1210.95|1208.55|1201.38|1198.5|0
1651564500000|2022-05-03 07:55:00|1210.95|1208.55|1208.41|1206.01|1211.18|1208.78|1207.49|1205.09|0
1651564800000|2022-05-03 08:00:00|1208.64|1206.24|1213.95|1211.55|1214.65|1212.25|1207.6|1205.2|0
1651565100000|2022-05-03 08:05:00|1214.19|1211.79|1214.65|1212.25|1217.42|1215.02|1213.6|1211.2|0
1651565400000|2022-05-03 08:10:00|1214.18|1211.78|1211.41|1209.01|1214.88|1212.48|1210.72|1208.32|0
1651565700000|2022-05-03 08:15:00|1211.75|1209.35|1206.95|1204.55|1212.67|1210.27|1206.95|1204.55|0
1651566000000|2022-05-03 08:20:00|1207.18|1204.78|1207.99|1205.59|1210.65|1208.25|1207.06|1204.66|0
1651566300000|2022-05-03 08:25:00|1207.88|1205.48|1203.95|1201.55|1209.03|1206.63|1203.95|1201.55|0
1651566600000|2022-05-03 08:30:00|1204.18|1201.78|1202.79|1200.39|1205.21|1202.81|1202.1|1199.7|0
1651566900000|2022-05-03 08:35:00|1203.02|1200.62|1203.95|1201.55|1204.41|1202.01|1202.21|1199.81|0
1651567200000|2022-05-03 08:40:00|1204.18|1201.78|1200.59|1198.19|1204.18|1201.78|1199.56|1197.16|0
1651567500000|2022-05-03 08:45:00|1200.71|1198.31|1200.13|1197.73|1202.79|1200.39|1198.06|1195.66|0
1651567800000|2022-05-03 08:50:00|1200.36|1197.96|1200.25|1197.85|1202.56|1200.16|1198.87|1196.47|0
1651568100000|2022-05-03 08:55:00|1200.13|1197.73|1200.94|1198.54|1202.32|1199.92|1198.63|1196.23|0
1651568400000|2022-05-03 09:00:00|1200.48|1198.08|1199.09|1196.69|1202.43|1200.03|1197.94|1195.54|0
1651568700000|2022-05-03 09:05:00|1198.63|1196.23|1197.71|1195.31|1199.09|1196.69|1195.4|1193|0
1651569000000|2022-05-03 09:10:00|1198.17|1195.77|1197.47|1195.07|1199.32|1196.92|1196.2|1193.8|0
1651569300000|2022-05-03 09:15:00|1198.63|1196.23|1199.55|1197.15|1201.85|1199.45|1198.63|1196.23|0
1651569600000|2022-05-03 09:20:00|1199.66|1197.26|1199.31|1196.91|1200.12|1197.72|1197.47|1195.07|0
1651569900000|2022-05-03 09:25:00|1198.85|1196.45|1197.47|1195.07|1199.78|1197.38|1195.16|1192.76|0
1651570200000|2022-05-03 09:30:00|1197.35|1194.95|1197.24|1194.84|1197.7|1195.3|1195.04|1192.64|0
1651570500000|2022-05-03 09:35:00|1197.7|1195.3|1197|1194.6|1198.16|1195.76|1196.08|1193.68|0
1651570800000|2022-05-03 09:40:00|1196.88|1194.48|1200|1197.6|1200.46|1198.06|1196.88|1194.48|0
1651571100000|2022-05-03 09:45:00|1199.77|1197.37|1200.69|1198.29|1202.07|1199.67|1199.77|1197.37|0
1651571400000|2022-05-03 09:50:00|1200.92|1198.52|1200.92|1198.52|1201.49|1199.09|1199.3|1196.9|0
1651571700000|2022-05-03 09:55:00|1201.26|1198.86|1199.87|1197.47|1202.07|1199.67|1198.61|1196.21|0
1651572000000|2022-05-03 10:00:00|1199.99|1197.59|1201.49|1199.09|1201.95|1199.55|1198.95|1196.55|0
1651572300000|2022-05-03 10:05:00|1201.37|1198.97|1199.53|1197.13|1201.61|1199.21|1198.03|1195.63|0
1651572600000|2022-05-03 10:10:00|1199.41|1197.01|1199.99|1197.59|1200.79|1198.39|1196.76|1194.36|0
1651572900000|2022-05-03 10:15:00|1199.87|1197.47|1196.76|1194.36|1200.45|1198.05|1196.64|1194.24|0
1651573200000|2022-05-03 10:20:00|1196.53|1194.13|1193.53|1191.13|1196.53|1194.13|1192.38|1189.98|0
1651573500000|2022-05-03 10:25:00|1192.95|1190.55|1188.34|1185.94|1193.53|1191.13|1186.85|1184.45|0
1651573800000|2022-05-03 10:30:00|1188|1185.6|1186.62|1184.22|1188.46|1186.06|1183.4|1181|0
1651574100000|2022-05-03 10:35:00|1186.85|1184.45|1186.16|1183.76|1188.23|1185.83|1185.01|1182.61|0
1651574400000|2022-05-03 10:40:00|1186.39|1183.99|1180.17|1177.77|1186.85|1184.45|1180.17|1177.77|0
1651574700000|2022-05-03 10:45:00|1180.4|1178|1180.63|1178.23|1180.63|1178.23|1178.33|1175.93|0
1651575000000|2022-05-03 10:50:00|1180.17|1177.77|1182.24|1179.84|1182.24|1179.84|1177.75|1175.35|0
1651575300000|2022-05-03 10:55:00|1182.35|1179.95|1182.47|1180.07|1183.16|1180.76|1181.66|1179.26|0
1651575600000|2022-05-03 11:00:00|1182.58|1180.18|1182.35|1179.95|1183.16|1180.76|1180.86|1178.46|0
1651575900000|2022-05-03 11:05:00|1182.24|1179.84|1181.22|1178.82|1184.21|1181.81|1180.3|1177.9|0
1651576200000|2022-05-03 11:10:00|1181.33|1178.93|1182.14|1179.74|1183.06|1180.66|1179.61|1177.21|0
1651576500000|2022-05-03 11:15:00|1182.6|1180.2|1180.75|1178.35|1183.06|1180.66|1180.75|1178.35|0
1651576800000|2022-05-03 11:20:00|1180.98|1178.58|1183.05|1180.65|1183.05|1180.65|1179.37|1176.97|0
1651577100000|2022-05-03 11:25:00|1183.28|1180.88|1187.19|1184.79|1187.42|1185.02|1181.67|1179.27|0
1651577400000|2022-05-03 11:30:00|1187.07|1184.67|1185.58|1183.18|1189.49|1187.09|1185.46|1183.06|0
1651577700000|2022-05-03 11:35:00|1185.81|1183.41|1186.04|1183.64|1186.96|1184.56|1185.12|1182.72|0
1651578000000|2022-05-03 11:40:00|1185.92|1183.52|1186.96|1184.56|1188.8|1186.4|1185.58|1183.18|0
1651578300000|2022-05-03 11:45:00|1186.72|1184.32|1189.95|1187.55|1189.95|1187.55|1186.26|1183.86|0
1651578600000|2022-05-03 11:50:00|1190.18|1187.78|1191.56|1189.16|1191.67|1189.27|1188.79|1186.39|0
1651578900000|2022-05-03 11:55:00|1191.33|1188.93|1192.71|1190.31|1193.63|1191.23|1191.32|1188.92|0
1651579200000|2022-05-03 12:00:00|1192.01|1189.61|1195.7|1193.3|1196.62|1194.22|1192.01|1189.61|0
1651579500000|2022-05-03 12:05:00|1195.93|1193.53|1195.93|1193.53|1197.77|1195.37|1194.32|1191.92|0
1651579800000|2022-05-03 12:10:00|1196.16|1193.76|1197.77|1195.37|1198.69|1196.29|1195.47|1193.07|0
1651580100000|2022-05-03 12:15:00|1198.23|1195.83|1199.61|1197.21|1200.54|1198.14|1198.23|1195.83|0
1651580400000|2022-05-03 12:20:00|1200.07|1197.67|1197.08|1194.68|1200.77|1198.37|1196.61|1194.21|0
1651580700000|2022-05-03 12:25:00|1197.31|1194.91|1198.71|1196.31|1199.38|1196.98|1196.84|1194.44|0
1651581000000|2022-05-03 12:30:00|1198.48|1196.08|1200.09|1197.69|1201.71|1199.31|1195.94|1193.54|0
1651581300000|2022-05-03 12:35:00|1200.32|1197.92|1203.78|1201.38|1203.78|1201.38|1199.63|1197.23|0
1651581600000|2022-05-03 12:40:00|1203.55|1201.15|1207.01|1204.61|1207.01|1204.61|1202.86|1200.46|0
1651581900000|2022-05-03 12:45:00|1207.24|1204.84|1205.63|1203.23|1207.71|1205.31|1205.39|1202.99|0
1651582200000|2022-05-03 12:50:00|1205.86|1203.46|1204.93|1202.53|1206.32|1203.92|1202.5|1200.1|0
1651582500000|2022-05-03 12:55:00|1205.04|1202.64|1204.84|1202.44|1207.24|1204.84|1202.63|1200.23|0
1651582800000|2022-05-03 13:00:00|1205.07|1202.67|1202.99|1200.59|1205.53|1203.13|1201.83|1199.43|0
1651583100000|2022-05-03 13:05:00|1203.45|1201.05|1203.45|1201.05|1204.38|1201.98|1201.83|1199.43|0
1651583400000|2022-05-03 13:10:00|1203.56|1201.16|1202.06|1199.66|1203.68|1201.28|1201.83|1199.43|0
1651583700000|2022-05-03 13:15:00|1201.94|1199.54|1201.6|1199.2|1203.68|1201.28|1200.67|1198.27|0
1651584000000|2022-05-03 13:20:00|1201.48|1199.08|1201.13|1198.73|1202.52|1200.12|1199.05|1196.65|0
1651584300000|2022-05-03 13:25:00|1200.67|1198.27|1200.9|1198.5|1200.9|1198.5|1196.05|1193.65|0
1651584600000|2022-05-03 13:30:00|1201.59|1199.19|1205.29|1202.89|1207.6|1205.2|1191.43|1189.03|0
1651584900000|2022-05-03 13:35:00|1204.37|1201.97|1190.74|1188.34|1204.37|1201.97|1189.81|1187.41|0
1651585200000|2022-05-03 13:40:00|1192.81|1190.41|1195.58|1193.18|1203.44|1201.04|1191.2|1188.8|0
1651585500000|2022-05-03 13:45:00|1194.89|1192.49|1192.81|1190.41|1196.27|1193.87|1186.58|1184.18|0
1651585800000|2022-05-03 13:50:00|1191.89|1189.49|1199.33|1196.93|1201.58|1199.18|1189.58|1187.18|0
1651586100000|2022-05-03 13:55:00|1199.1|1196.7|1203.49|1201.09|1205.22|1202.82|1194.71|1192.31|0
1651586400000|2022-05-03 14:00:00|1206.03|1203.63|1209.51|1207.11|1210.9|1208.5|1206.03|1203.63|0
1651586700000|2022-05-03 14:05:00|1209.74|1207.34|1194.24|1191.84|1211.83|1209.43|1192.39|1189.99|0
1651587000000|2022-05-03 14:10:00|1193.09|1190.69|1203.02|1200.62|1203.26|1200.86|1189.62|1187.22|0
1651587300000|2022-05-03 14:15:00|1201.87|1199.47|1201.4|1199|1201.87|1199.47|1192.39|1189.99|0
1651587600000|2022-05-03 14:20:00|1200.71|1198.31|1198.37|1195.97|1204.64|1202.24|1194.24|1191.84|0
1651587900000|2022-05-03 14:25:00|1199.07|1196.67|1206.82|1204.42|1208.79|1206.39|1196.86|1194.46|0
1651588200000|2022-05-03 14:30:00|1207.64|1205.24|1212.5|1210.1|1215.06|1212.66|1201.61|1199.21|0
1651588500000|2022-05-03 14:35:00|1213.2|1210.8|1203.92|1201.52|1213.89|1211.49|1203.92|1201.52|0
1651588800000|2022-05-03 14:40:00|1204.16|1201.76|1195.59|1193.19|1204.62|1202.22|1195.59|1193.19|0
1651589100000|2022-05-03 14:45:00|1195.36|1192.96|1193.43|1191.03|1196.74|1194.34|1190.04|1187.64|0
1651589400000|2022-05-03 14:50:00|1193.19|1190.79|1198.57|1196.17|1201.46|1199.06|1191.34|1188.94|0
1651589700000|2022-05-03 14:55:00|1198.11|1195.71|1201.77|1199.37|1204.32|1201.92|1197.6|1195.2|0
1651590000000|2022-05-03 15:00:00|1202|1199.6|1209.42|1207.02|1209.89|1207.49|1197.14|1194.74|0
1651590300000|2022-05-03 15:05:00|1212.21|1209.81|1223.67|1221.27|1225.76|1223.36|1210.81|1208.41|0
1651590600000|2022-05-03 15:10:00|1223.9|1221.5|1224.07|1221.67|1224.6|1222.2|1217.1|1214.7|0
1651590900000|2022-05-03 15:15:00|1225.7|1223.3|1224.07|1221.67|1228.25|1225.85|1217.57|1215.17|0
1651591200000|2022-05-03 15:20:00|1224.3|1221.9|1231.51|1229.11|1231.74|1229.34|1224.3|1221.9|0
1651591500000|2022-05-03 15:25:00|1230.69|1228.29|1227.32|1224.92|1232.44|1230.04|1225.69|1223.29|0
1651591800000|2022-05-03 15:30:00|1228.95|1226.55|1234.3|1231.9|1236.16|1233.76|1228.25|1225.85|0
1651592100000|2022-05-03 15:35:00|1234.06|1231.66|1224.53|1222.13|1234.41|1232.01|1223.36|1220.96|0
1651592400000|2022-05-03 15:40:00|1224.99|1222.59|1225.69|1223.29|1231.5|1229.1|1224.99|1222.59|0
1651592700000|2022-05-03 15:45:00|1225.45|1223.05|1224.99|1222.59|1226.38|1223.98|1221.27|1218.87|0
1651593000000|2022-05-03 15:50:00|1225.22|1222.82|1224.75|1222.35|1226.85|1224.45|1221.73|1219.33|0
1651593300000|2022-05-03 15:55:00|1224.63|1222.23|1226.84|1224.44|1227.54|1225.14|1222.66|1220.26|0
1651593600000|2022-05-03 16:00:00|1226.49|1224.09|1231.49|1229.09|1234.75|1232.35|1224.75|1222.35|0
1651593900000|2022-05-03 16:05:00|1231.26|1228.86|1212.44|1210.04|1231.26|1228.86|1209.2|1206.8|0
1651594200000|2022-05-03 16:10:00|1211.98|1209.58|1216.84|1214.44|1217.89|1215.49|1210.94|1208.54|0
1651594500000|2022-05-03 16:15:00|1217.43|1215.03|1217.89|1215.49|1218.59|1216.19|1213.48|1211.08|0
1651594800000|2022-05-03 16:20:00|1217.66|1215.26|1221.37|1218.97|1223|1220.6|1217.66|1215.26|0
1651595100000|2022-05-03 16:25:00|1222.07|1219.67|1215.8|1213.4|1225.2|1222.8|1215.8|1213.4|0
1651595400000|2022-05-03 16:30:00|1215.57|1213.17|1215.57|1213.17|1217.89|1215.49|1210.47|1208.07|0
1651595700000|2022-05-03 16:35:00|1216.26|1213.86|1217.3|1214.9|1220.9|1218.5|1213.94|1211.54|0
1651596000000|2022-05-03 16:40:00|1217.88|1215.48|1218.35|1215.95|1221.83|1219.43|1215.8|1213.4|0
1651596300000|2022-05-03 16:45:00|1218.11|1215.71|1217.42|1215.02|1222.64|1220.24|1213.94|1211.54|0
1651596600000|2022-05-03 16:50:00|1216.37|1213.97|1214.4|1212|1219.97|1217.57|1214.4|1212|0
1651596900000|2022-05-03 16:55:00|1214.86|1212.46|1218.34|1215.94|1219.73|1217.33|1209.99|1207.59|0
1651597200000|2022-05-03 17:00:00|1219.73|1217.33|1220.66|1218.26|1227.17|1224.77|1218.34|1215.94|0
1651597500000|2022-05-03 17:05:00|1220.2|1217.8|1224.95|1222.55|1226|1223.6|1218.57|1216.17|0
1651597800000|2022-05-03 17:10:00|1225.07|1222.67|1229.49|1227.09|1230.53|1228.13|1223.45|1221.05|0
1651598100000|2022-05-03 17:15:00|1230.42|1228.02|1229.95|1227.55|1232.97|1230.57|1229.6|1227.2|0
1651598400000|2022-05-03 17:20:00|1230.18|1227.78|1227.62|1225.22|1234.13|1231.73|1224.37|1221.97|0
1651598700000|2022-05-03 17:25:00|1227.16|1224.76|1224.94|1222.54|1228.55|1226.15|1222.39|1219.99|0
1651599000000|2022-05-03 17:30:00|1225.06|1222.66|1229.59|1227.19|1229.94|1227.54|1224.37|1221.97|0
1651599300000|2022-05-03 17:35:00|1229.71|1227.31|1231.46|1229.06|1231.69|1229.29|1226.92|1224.52|0
1651599600000|2022-05-03 17:40:00|1231.69|1229.29|1232.62|1230.22|1232.85|1230.45|1227.27|1224.87|0
1651599900000|2022-05-03 17:45:00|1233.32|1230.92|1228.66|1226.26|1233.32|1230.92|1227.5|1225.1|0
1651600200000|2022-05-03 17:50:00|1228.54|1226.14|1224.48|1222.08|1229.36|1226.96|1221.92|1219.52|0
1651600500000|2022-05-03 17:55:00|1224.94|1222.54|1223.78|1221.38|1225.18|1222.78|1221.46|1219.06|0
1651600800000|2022-05-03 18:00:00|1223.55|1221.15|1215.88|1213.48|1223.55|1221.15|1215.18|1212.78|0
1651601100000|2022-05-03 18:05:00|1215.65|1213.25|1214.25|1211.85|1215.65|1213.25|1211.94|1209.54|0
1651601400000|2022-05-03 18:10:00|1213.33|1210.93|1207.17|1204.77|1214.6|1212.2|1206.37|1203.97|0
1651601700000|2022-05-03 18:15:00|1206.37|1203.97|1201.96|1199.56|1206.37|1203.97|1200.57|1198.17|0
1651602000000|2022-05-03 18:20:00|1201.73|1199.33|1201.73|1199.33|1203.12|1200.72|1198.49|1196.09|0
1651602300000|2022-05-03 18:25:00|1201.96|1199.56|1199.06|1196.66|1202.65|1200.25|1198.48|1196.08|0
1651602600000|2022-05-03 18:30:00|1199.41|1197.01|1206.82|1204.42|1206.82|1204.42|1199.18|1196.78|0
1651602900000|2022-05-03 18:35:00|1206.59|1204.19|1201.26|1198.86|1213.32|1210.92|1200.79|1198.39|0
1651603200000|2022-05-03 18:40:00|1202.18|1199.78|1204.04|1201.64|1207.05|1204.65|1191.53|1189.13|0
1651603500000|2022-05-03 18:45:00|1204.73|1202.33|1207.28|1204.88|1208.9|1206.5|1195.24|1192.84|0
1651603800000|2022-05-03 18:50:00|1207.51|1205.11|1212.15|1209.75|1216.33|1213.93|1205.43|1203.03|0
1651604100000|2022-05-03 18:55:00|1211.92|1209.52|1220.97|1218.57|1222.6|1220.2|1209.83|1207.43|0
1651604400000|2022-05-03 19:00:00|1222.37|1219.97|1218.42|1216.02|1222.6|1220.2|1217.49|1215.09|0
1651604700000|2022-05-03 19:05:00|1218.18|1215.78|1223.66|1221.26|1226.92|1224.52|1217.25|1214.85|0
1651605000000|2022-05-03 19:10:00|1224.83|1222.43|1225.12|1222.72|1227.15|1224.75|1222.27|1219.87|0
1651605300000|2022-05-03 19:15:00|1224.88|1222.48|1216.51|1214.11|1226.05|1223.65|1215.82|1213.42|0
1651605600000|2022-05-03 19:20:00|1216.28|1213.88|1215.12|1212.72|1223.95|1221.55|1208.39|1205.99|0
1651605900000|2022-05-03 19:25:00|1214.19|1211.79|1214.89|1212.49|1217.67|1215.27|1210.71|1208.31|0
1651606200000|2022-05-03 19:30:00|1214.76|1212.36|1218.6|1216.2|1220.69|1218.29|1210.47|1208.07|0
1651606500000|2022-05-03 19:35:00|1219.07|1216.67|1208.15|1205.75|1219.76|1217.36|1205.48|1203.08|0
1651606800000|2022-05-03 19:40:00|1207.22|1204.82|1201.32|1198.92|1207.22|1204.82|1196.68|1194.28|0
1651607100000|2022-05-03 19:45:00|1199.92|1197.52|1203.4|1201|1208.75|1206.35|1196.91|1194.51|0
1651607400000|2022-05-03 19:50:00|1203.64|1201.24|1214.09|1211.69|1215.72|1213.32|1198.07|1195.67|0
1651607700000|2022-05-03 19:55:00|1215.26|1212.86|1210.62|1208.22|1215.32|1212.92|1209.46|1207.06|0
1651608000000|2022-05-03 20:00:00|1211.78|1209.38|1218.46|1216.06|1218.69|1216.29|1210.62|1208.22|0
1651608300000|2022-05-03 20:05:00|1218.92|1216.52|1217.06|1214.66|1222.99|1220.59|1217.06|1214.66|0
1651608600000|2022-05-03 20:10:00|1216.83|1214.43|1214.73|1212.33|1221.83|1219.43|1213.57|1211.17|0
1651608900000|2022-05-03 20:15:00|1216.33|1213.53|1215.28|1212.48|1217.49|1214.69|1213.77|1210.97|0
1651609200000|2022-05-03 20:20:00|1215.17|1212.37|1212.61|1209.81|1215.4|1212.6|1210.98|1208.18|0
1651609500000|2022-05-03 20:25:00|1212.49|1209.69|1213.3|1210.5|1214.47|1211.67|1212.14|1209.34|0
1651609800000|2022-05-03 20:30:00|1213.07|1210.27|1212.37|1209.57|1214.46|1211.66|1210.75|1207.95|0
1651610100000|2022-05-03 20:35:00|1212.48|1209.68|1212.6|1209.8|1213.3|1210.5|1211.91|1209.11|0
1651610400000|2022-05-03 20:40:00|1212.48|1209.68|1212.94|1210.14|1213.76|1210.96|1212.01|1209.21|0
1651610700000|2022-05-03 20:45:00|1213.3|1210.5|1212.37|1209.57|1214.57|1211.77|1212.01|1209.21|0
1651611000000|2022-05-03 20:50:00|1212.71|1209.91|1212.48|1209.68|1213.41|1210.61|1211.9|1209.1|0
1651611300000|2022-05-03 20:55:00|1212.83|1210.03|1215.69|1212.89|1215.85|1213.05|1212.83|1210.03|0
1651611600000|2022-05-03 21:00:00|1215.73|1212.93|1216.16|1213.36|1216.16|1213.36|1215.15|1212.35|0
1651611900000|2022-05-03 21:05:00|1216.37|1213.57|1217.02|1214.22|1217.02|1214.22|1216.07|1213.27|0
1651612200000|2022-05-03 21:10:00|1216.88|1214.08|1216.61|1213.81|1216.88|1214.08|1216.4|1213.6|0
1651612500000|2022-05-03 21:15:00|1216.5|1213.7|1216.6|1213.8|1216.74|1213.94|1216.5|1213.7|0
1651612800000|2022-05-03 21:20:00|1216.54|1213.74|1216.74|1213.94|1216.87|1214.07|1216.5|1213.7|0
1651613100000|2022-05-03 21:25:00|1216.67|1213.87|1216.7|1213.9|1216.7|1213.9|1216.6|1213.8|0
1651613400000|2022-05-03 21:30:00|1216.67|1213.87|1216.39|1213.59|1216.67|1213.87|1216.39|1213.59|0
1651613700000|2022-05-03 21:35:00|1216.36|1213.56|1216.87|1214.07|1216.87|1214.07|1216.36|1213.56|0
1651614000000|2022-05-03 21:40:00|1216.93|1214.13|1216.39|1213.59|1217.34|1214.54|1215.61|1212.81|0
1651614300000|2022-05-03 21:45:00|1216.66|1213.86|1215.98|1213.18|1216.66|1213.86|1215.95|1213.15|0
1651614600000|2022-05-03 21:50:00|1216.02|1213.22|1216.55|1213.75|1216.83|1214.03|1216.02|1213.22|0
1651614900000|2022-05-03 21:55:00|1216.39|1213.59|1216.63|1213.83|1216.83|1214.03|1216.39|1213.59|0
1651615200000|2022-05-03 22:00:00|1216.66|1213.86|1212.92|1210.12|1216.66|1213.86|1212.57|1209.77|0
1651615500000|2022-05-03 22:05:00|1213.04|1210.24|1215.01|1212.21|1215.7|1212.9|1213.04|1210.24|0
1651615800000|2022-05-03 22:10:00|1215.36|1212.56|1216.86|1214.06|1217.22|1214.42|1215.13|1212.33|0
1651616100000|2022-05-03 22:15:00|1216.75|1213.95|1215.82|1213.02|1217.79|1214.99|1215.59|1212.79|0
1651616400000|2022-05-03 22:20:00|1215.93|1213.13|1217.56|1214.76|1218.02|1215.22|1215.93|1213.13|0
1651616700000|2022-05-03 22:25:00|1217.68|1214.88|1217.79|1214.99|1218.95|1216.15|1217.21|1214.41|0
1651617000000|2022-05-03 22:30:00|1217.91|1215.11|1217.21|1214.41|1218.14|1215.34|1216.75|1213.95|0
1651617300000|2022-05-03 22:35:00|1217.44|1214.64|1216.74|1213.94|1218.14|1215.34|1216.74|1213.94|0
1651617600000|2022-05-03 22:40:00|1216.51|1213.71|1216.51|1213.71|1217.91|1215.11|1216.51|1213.71|0
1651617900000|2022-05-03 22:45:00|1216.28|1213.48|1216.51|1213.71|1217.21|1214.41|1215.58|1212.78|0
1651618200000|2022-05-03 22:50:00|1216.39|1213.59|1216.27|1213.47|1216.74|1213.94|1216.04|1213.24|0
1651618500000|2022-05-03 22:55:00|1216.74|1213.94|1214.88|1212.08|1216.74|1213.94|1214.88|1212.08|0
1651618800000|2022-05-03 23:00:00|1215.11|1212.31|1216.04|1213.24|1216.04|1213.24|1214.18|1211.38|0
1651619100000|2022-05-03 23:05:00|1215.92|1213.12|1214.87|1212.07|1215.92|1213.12|1214.41|1211.61|0
1651619400000|2022-05-03 23:10:00|1214.98|1212.18|1215.57|1212.77|1216.04|1213.24|1214.87|1212.07|0
1651619700000|2022-05-03 23:15:00|1215.8|1213|1215.91|1213.11|1216.73|1213.93|1215.57|1212.77|0
1651620000000|2022-05-03 23:20:00|1216.26|1213.46|1215.57|1212.77|1216.73|1213.93|1215.57|1212.77|0
1651620300000|2022-05-03 23:25:00|1215.56|1212.76|1215.56|1212.76|1216.03|1213.23|1215.56|1212.76|0
1651620600000|2022-05-03 23:30:00|1215.8|1213|1216.49|1213.69|1216.96|1214.16|1215.33|1212.53|0
1651620900000|2022-05-03 23:35:00|1216.6|1213.8|1216.49|1213.69|1216.72|1213.92|1215.56|1212.76|0
1651621200000|2022-05-03 23:40:00|1216.37|1213.57|1216.26|1213.46|1216.72|1213.92|1216.14|1213.34|0
1651621500000|2022-05-03 23:45:00|1216.02|1213.22|1218.35|1215.55|1218.58|1215.78|1215.79|1212.99|0
1651621800000|2022-05-03 23:50:00|1218.46|1215.66|1217.42|1214.62|1219.74|1216.94|1217.42|1214.62|0
1651622100000|2022-05-03 23:55:00|1217.53|1214.73|1217.65|1214.85|1217.76|1214.96|1216.48|1213.68|0
1651622400000|2022-05-04 00:00:00|1217.41|1214.61|1216.95|1214.15|1217.65|1214.85|1216.71|1213.91|0
1651622700000|2022-05-04 00:05:00|1217.18|1214.38|1218.57|1215.77|1218.57|1215.77|1216.95|1214.15|0
1651623000000|2022-05-04 00:10:00|1218.45|1215.65|1218.34|1215.54|1219.97|1217.17|1218.11|1215.31|0
1651623300000|2022-05-04 00:15:00|1218.45|1215.65|1217.87|1215.07|1218.91|1216.11|1217.05|1214.25|0
1651623600000|2022-05-04 00:20:00|1217.41|1214.61|1216.01|1213.21|1217.87|1215.07|1216.01|1213.21|0
1651623900000|2022-05-04 00:25:00|1215.78|1212.98|1216.12|1213.32|1217.17|1214.37|1215.54|1212.74|0
1651624200000|2022-05-04 00:30:00|1216.01|1213.21|1216.47|1213.67|1216.47|1213.67|1215.54|1212.74|0
1651624500000|2022-05-04 00:35:00|1216.24|1213.44|1216.7|1213.9|1217.4|1214.6|1216.01|1213.21|0
1651624800000|2022-05-04 00:40:00|1216.93|1214.13|1216.47|1213.67|1218.1|1215.3|1215.88|1213.08|0
1651625100000|2022-05-04 00:45:00|1216.7|1213.9|1216.93|1214.13|1218.33|1215.53|1216.58|1213.78|0
1651625400000|2022-05-04 00:50:00|1216.81|1214.01|1216.23|1213.43|1217.16|1214.36|1215.53|1212.73|0
1651625700000|2022-05-04 00:55:00|1216|1213.2|1216.93|1214.13|1217.16|1214.36|1216|1213.2|0
1651626000000|2022-05-04 01:00:00|1217.16|1214.36|1218.09|1215.29|1218.55|1215.75|1216.69|1213.89|0
1651626300000|2022-05-04 01:05:00|1218.2|1215.4|1217.85|1215.05|1218.79|1215.99|1217.62|1214.82|0
1651626600000|2022-05-04 01:10:00|1217.62|1214.82|1219.02|1216.22|1219.13|1216.33|1217.62|1214.82|0
1651626900000|2022-05-04 01:15:00|1218.89|1216.09|1219.94|1217.14|1221.11|1218.31|1218.78|1215.98|0
1651627200000|2022-05-04 01:20:00|1220.41|1217.61|1220.52|1217.72|1220.64|1217.84|1219.71|1216.91|0
1651627500000|2022-05-04 01:25:00|1220.17|1217.37|1221.57|1218.77|1221.8|1219|1219.94|1217.14|0
1651627800000|2022-05-04 01:30:00|1221.8|1219|1222.5|1219.7|1222.97|1220.17|1220.87|1218.07|0
1651628100000|2022-05-04 01:35:00|1222.73|1219.93|1222.16|1219.36|1223.56|1220.76|1221.46|1218.66|0
1651628400000|2022-05-04 01:40:00|1222.39|1219.59|1223.32|1220.52|1223.79|1220.99|1222.27|1219.47|0
1651628700000|2022-05-04 01:45:00|1223.79|1220.99|1222.62|1219.82|1223.79|1220.99|1222.16|1219.36|0
1651629000000|2022-05-04 01:50:00|1222.39|1219.59|1222.15|1219.35|1222.73|1219.93|1222.15|1219.35|0
1651629300000|2022-05-04 01:55:00|1222.27|1219.47|1221.92|1219.12|1222.62|1219.82|1221.45|1218.65|0
1651629600000|2022-05-04 02:00:00|1222.15|1219.35|1222.85|1220.05|1224.25|1221.45|1221.69|1218.89|0
1651629900000|2022-05-04 02:05:00|1223.08|1220.28|1223.08|1220.28|1224.01|1221.21|1222.85|1220.05|0
1651630200000|2022-05-04 02:10:00|1222.85|1220.05|1222.38|1219.58|1223.31|1220.51|1222.38|1219.58|0
1651630500000|2022-05-04 02:15:00|1222.15|1219.35|1223.08|1220.28|1223.08|1220.28|1221.68|1218.88|0
1651630800000|2022-05-04 02:20:00|1222.61|1219.81|1222.14|1219.34|1222.61|1219.81|1221.68|1218.88|0
1651631100000|2022-05-04 02:25:00|1222.38|1219.58|1222.14|1219.34|1222.84|1220.04|1221.68|1218.88|0
1651631400000|2022-05-04 02:30:00|1222.37|1219.57|1219.92|1217.12|1222.37|1219.57|1219.81|1217.01|0
1651631700000|2022-05-04 02:35:00|1219.81|1217.01|1220.04|1217.24|1221.21|1218.41|1219.11|1216.31|0
1651632000000|2022-05-04 02:40:00|1220.15|1217.35|1217.02|1214.22|1220.62|1217.82|1216.78|1213.98|0
1651632300000|2022-05-04 02:45:00|1217.25|1214.45|1215.62|1212.82|1217.71|1214.91|1215.5|1212.7|0
1651632600000|2022-05-04 02:50:00|1215.73|1212.93|1215.15|1212.35|1216.08|1213.28|1214.69|1211.89|0
1651632900000|2022-05-04 02:55:00|1214.92|1212.12|1213.75|1210.95|1215.62|1212.82|1213.52|1210.72|0
1651633200000|2022-05-04 03:00:00|1214.1|1211.3|1215.85|1213.05|1216.08|1213.28|1213.99|1211.19|0
1651633500000|2022-05-04 03:05:00|1215.61|1212.81|1215.49|1212.69|1216.78|1213.98|1215.38|1212.58|0
1651633800000|2022-05-04 03:10:00|1215.38|1212.58|1214.68|1211.88|1215.38|1212.58|1213.52|1210.72|0
1651634100000|2022-05-04 03:15:00|1214.79|1211.99|1215.37|1212.57|1215.61|1212.81|1214.68|1211.88|0
1651634400000|2022-05-04 03:20:00|1215.61|1212.81|1215.84|1213.04|1216.3|1213.5|1215.37|1212.57|0
1651634700000|2022-05-04 03:25:00|1216.07|1213.27|1215.95|1213.15|1217.11|1214.31|1215.95|1213.15|0
1651635000000|2022-05-04 03:30:00|1216.07|1213.27|1212.58|1209.78|1216.07|1213.27|1212.35|1209.55|0
1651635300000|2022-05-04 03:35:00|1212.35|1209.55|1212.81|1210.01|1213.27|1210.47|1212.34|1209.54|0
1651635600000|2022-05-04 03:40:00|1212.69|1209.89|1212.34|1209.54|1212.81|1210.01|1211.18|1208.38|0
1651635900000|2022-05-04 03:45:00|1212.11|1209.31|1212.11|1209.31|1213.04|1210.24|1211.88|1209.08|0
1651636200000|2022-05-04 03:50:00|1212.22|1209.42|1212.8|1210|1213.04|1210.24|1212.11|1209.31|0
1651636500000|2022-05-04 03:55:00|1212.92|1210.12|1213.15|1210.35|1213.15|1210.35|1212.34|1209.54|0
1651636800000|2022-05-04 04:00:00|1213.27|1210.47|1214.43|1211.63|1215.59|1212.79|1213.03|1210.23|0
1651637100000|2022-05-04 04:05:00|1214.66|1211.86|1214.19|1211.39|1214.66|1211.86|1213.96|1211.16|0
1651637400000|2022-05-04 04:10:00|1214.07|1211.27|1214.89|1212.09|1215.82|1213.02|1213.61|1210.81|0
1651637700000|2022-05-04 04:15:00|1215|1212.2|1216.28|1213.48|1216.52|1213.72|1214.89|1212.09|0
1651638000000|2022-05-04 04:20:00|1216.52|1213.72|1215.82|1213.02|1216.52|1213.72|1215.59|1212.79|0
1651638300000|2022-05-04 04:25:00|1215.58|1212.78|1215.58|1212.78|1216.05|1213.25|1215.35|1212.55|0
1651638600000|2022-05-04 04:30:00|1215.82|1213.02|1217.91|1215.11|1218.61|1215.81|1215.58|1212.78|0
1651638900000|2022-05-04 04:35:00|1218.02|1215.22|1218.48|1215.68|1218.6|1215.8|1217.44|1214.64|0
1651639200000|2022-05-04 04:40:00|1218.37|1215.57|1217.44|1214.64|1218.37|1215.57|1217.44|1214.64|0
1651639500000|2022-05-04 04:45:00|1217.21|1214.41|1216.97|1214.17|1217.32|1214.52|1216.74|1213.94|0
1651639800000|2022-05-04 04:50:00|1216.74|1213.94|1215.34|1212.54|1216.74|1213.94|1215.11|1212.31|0
1651640100000|2022-05-04 04:55:00|1215.57|1212.77|1214.41|1211.61|1215.57|1212.77|1213.94|1211.14|0
1651640400000|2022-05-04 05:00:00|1214.18|1211.38|1214.75|1211.95|1215.34|1212.54|1213.71|1210.91|0
1651640700000|2022-05-04 05:05:00|1214.87|1212.07|1217.2|1214.4|1217.43|1214.63|1214.41|1211.61|0
1651641000000|2022-05-04 05:10:00|1216.96|1214.16|1216.5|1213.7|1218.36|1215.56|1216.03|1213.23|0
1651641300000|2022-05-04 05:15:00|1216.61|1213.81|1215.44|1212.64|1216.96|1214.16|1214.4|1211.6|0
1651641600000|2022-05-04 05:20:00|1215.55|1212.75|1215.32|1212.52|1215.9|1213.1|1214.51|1211.71|0
1651641900000|2022-05-04 05:25:00|1215.44|1212.64|1216.37|1213.57|1216.37|1213.57|1214.97|1212.17|0
1651642200000|2022-05-04 05:30:00|1216.48|1213.68|1215.67|1212.87|1217.3|1214.5|1215.2|1212.4|0
1651642500000|2022-05-04 05:35:00|1215.44|1212.64|1214.97|1212.17|1215.67|1212.87|1214.74|1211.94|0
1651642800000|2022-05-04 05:40:00|1215.2|1212.4|1215.66|1212.86|1215.9|1213.1|1214.5|1211.7|0
1651643100000|2022-05-04 05:45:00|1215.43|1212.63|1216.36|1213.56|1216.36|1213.56|1214.73|1211.93|0
1651643400000|2022-05-04 05:50:00|1216.47|1213.67|1217.52|1214.72|1217.52|1214.72|1215.66|1212.86|0
1651643700000|2022-05-04 05:55:00|1217.63|1214.83|1218.92|1216.12|1219.38|1216.58|1217.29|1214.49|0
1651644000000|2022-05-04 06:00:00|1218.45|1215.65|1214.73|1211.93|1218.45|1215.65|1214.49|1211.69|0
1651644300000|2022-05-04 06:05:00|1214.49|1211.69|1217.05|1214.25|1218.45|1215.65|1213.8|1211|0
1651644600000|2022-05-04 06:10:00|1217.28|1214.48|1217.39|1214.59|1218.68|1215.88|1216.82|1214.02|0
1651644900000|2022-05-04 06:15:00|1217.51|1214.71|1220.18|1217.38|1220.54|1217.74|1217.05|1214.25|0
1651645200000|2022-05-04 06:20:00|1220.3|1217.5|1219.14|1216.34|1220.77|1217.97|1218.91|1216.11|0
1651645500000|2022-05-04 06:25:00|1219.25|1216.45|1217.51|1214.71|1219.37|1216.57|1216.81|1214.01|0
1651645800000|2022-05-04 06:30:00|1217.74|1214.94|1217.97|1215.17|1219.37|1216.57|1217.16|1214.36|0
1651646100000|2022-05-04 06:35:00|1217.85|1215.05|1219.37|1216.57|1219.37|1216.57|1217.51|1214.71|0
1651646400000|2022-05-04 06:40:00|1219.13|1216.33|1219.6|1216.8|1220.06|1217.26|1218.44|1215.64|0
1651646700000|2022-05-04 06:45:00|1219.83|1217.03|1219.36|1216.56|1220.3|1217.5|1218.43|1215.63|0
1651647000000|2022-05-04 06:50:00|1219.24|1216.44|1218.43|1215.63|1219.83|1217.03|1217.5|1214.7|0
1651647300000|2022-05-04 06:55:00|1218.54|1215.74|1219.24|1216.44|1220.06|1217.26|1218.43|1215.63|0
1651647600000|2022-05-04 07:00:00|1219.13|1216.33|1220.87|1218.07|1221.69|1218.89|1217.03|1214.23|0
1651647900000|2022-05-04 07:05:00|1220.2|1217.8|1222.56|1220.16|1223.61|1221.21|1219.62|1217.22|0
1651648200000|2022-05-04 07:10:00|1222.68|1220.28|1218.73|1216.33|1223.26|1220.86|1217.44|1215.04|0
1651648500000|2022-05-04 07:15:00|1218.5|1216.1|1216.38|1213.98|1219.54|1217.14|1213.82|1211.42|0
1651648800000|2022-05-04 07:20:00|1216.49|1214.09|1213.36|1210.96|1217.42|1215.02|1212.43|1210.03|0
1651649100000|2022-05-04 07:25:00|1213.12|1210.72|1214.05|1211.65|1214.16|1211.76|1209.64|1207.24|0
1651649400000|2022-05-04 07:30:00|1213.7|1211.3|1212.77|1210.37|1214.52|1212.12|1212.19|1209.79|0
1651649700000|2022-05-04 07:35:00|1212.54|1210.14|1213.58|1211.18|1214.28|1211.88|1211.26|1208.86|0
1651650000000|2022-05-04 07:40:00|1213.23|1210.83|1214.51|1212.11|1214.74|1212.34|1212.3|1209.9|0
1651650300000|2022-05-04 07:45:00|1214.62|1212.22|1216.6|1214.2|1217.3|1214.9|1214.62|1212.22|0
1651650600000|2022-05-04 07:50:00|1217.3|1214.9|1219.62|1217.22|1219.63|1217.23|1217.07|1214.67|0
1651650900000|2022-05-04 07:55:00|1220.09|1217.69|1219.27|1216.87|1220.32|1217.92|1218.93|1216.53|0
1651651200000|2022-05-04 08:00:00|1219.62|1217.22|1219.62|1217.22|1221.72|1219.32|1219.39|1216.99|0
1651651500000|2022-05-04 08:05:00|1219.5|1217.1|1222.64|1220.24|1222.88|1220.48|1218.69|1216.29|0
1651651800000|2022-05-04 08:10:00|1222.41|1220.01|1222.18|1219.78|1223.57|1221.17|1221.25|1218.85|0
1651652100000|2022-05-04 08:15:00|1222.06|1219.66|1220.08|1217.68|1222.41|1220.01|1219.85|1217.45|0
1651652400000|2022-05-04 08:20:00|1219.85|1217.45|1219.96|1217.56|1220.08|1217.68|1218.68|1216.28|0
1651652700000|2022-05-04 08:25:00|1219.85|1217.45|1222.87|1220.47|1223.1|1220.7|1219.85|1217.45|0
1651653000000|2022-05-04 08:30:00|1223.1|1220.7|1221.12|1218.72|1223.1|1220.7|1219.61|1217.21|0
1651653300000|2022-05-04 08:35:00|1221.01|1218.61|1220.77|1218.37|1221.47|1219.07|1219.72|1217.32|0
1651653600000|2022-05-04 08:40:00|1221|1218.6|1221.24|1218.84|1221.47|1219.07|1219.84|1217.44|0
1651653900000|2022-05-04 08:45:00|1221|1218.6|1222.16|1219.76|1223.1|1220.7|1220.3|1217.9|0
1651654200000|2022-05-04 08:50:00|1222.28|1219.88|1221.93|1219.53|1222.97|1220.57|1221.23|1218.83|0
1651654500000|2022-05-04 08:55:00|1222.04|1219.64|1221.7|1219.3|1223.2|1220.8|1221.23|1218.83|0
1651654800000|2022-05-04 09:00:00|1221.46|1219.06|1217.74|1215.34|1221.7|1219.3|1217.04|1214.64|0
1651655100000|2022-05-04 09:05:00|1217.04|1214.64|1217.62|1215.22|1218.67|1216.27|1216.81|1214.41|0
1651655400000|2022-05-04 09:10:00|1217.74|1215.34|1219.83|1217.43|1219.83|1217.43|1216.81|1214.41|0
1651655700000|2022-05-04 09:15:00|1219.6|1217.2|1218.66|1216.26|1220.06|1217.66|1218.66|1216.26|0
1651656000000|2022-05-04 09:20:00|1218.9|1216.5|1219.83|1217.43|1220.06|1217.66|1217.04|1214.64|0
1651656300000|2022-05-04 09:25:00|1219.59|1217.19|1220.99|1218.59|1221.22|1218.82|1219.13|1216.73|0
1651656600000|2022-05-04 09:30:00|1221.1|1218.7|1222.15|1219.75|1222.15|1219.75|1220.06|1217.66|0
1651656900000|2022-05-04 09:35:00|1221.92|1219.52|1221.1|1218.7|1221.92|1219.52|1220.63|1218.23|0
1651657200000|2022-05-04 09:40:00|1220.98|1218.58|1222.72|1220.32|1223.78|1221.38|1220.75|1218.35|0
1651657500000|2022-05-04 09:45:00|1222.84|1220.44|1222.84|1220.44|1223.54|1221.14|1221.91|1219.51|0
1651657800000|2022-05-04 09:50:00|1222.95|1220.55|1224.7|1222.3|1224.7|1222.3|1221.91|1219.51|0
1651658100000|2022-05-04 09:55:00|1224.93|1222.53|1227.03|1224.63|1227.26|1224.86|1224.58|1222.18|0
1651658400000|2022-05-04 10:00:00|1227.26|1224.86|1227.84|1225.44|1229.12|1226.72|1227.03|1224.63|0
1651658700000|2022-05-04 10:05:00|1227.73|1225.33|1227.96|1225.56|1228.89|1226.49|1226.79|1224.39|0
1651659000000|2022-05-04 10:10:00|1227.72|1225.32|1227.26|1224.86|1227.96|1225.56|1226.79|1224.39|0
1651659300000|2022-05-04 10:15:00|1227.49|1225.09|1228.19|1225.79|1228.42|1226.02|1227.02|1224.62|0
1651659600000|2022-05-04 10:20:00|1228.42|1226.02|1226.67|1224.27|1228.53|1226.13|1225.86|1223.46|0
1651659900000|2022-05-04 10:25:00|1226.55|1224.15|1223.99|1221.59|1227.02|1224.62|1223.99|1221.59|0
1651660200000|2022-05-04 10:30:00|1224.1|1221.7|1225.15|1222.75|1227.13|1224.73|1224.1|1221.7|0
1651660500000|2022-05-04 10:35:00|1225.27|1222.87|1226.36|1223.96|1226.71|1224.31|1224.57|1222.17|0
1651660800000|2022-05-04 10:40:00|1226.13|1223.73|1226.6|1224.2|1226.83|1224.43|1224.73|1222.33|0
1651661100000|2022-05-04 10:45:00|1226.83|1224.43|1225.66|1223.26|1227.06|1224.66|1224.96|1222.56|0
1651661400000|2022-05-04 10:50:00|1225.54|1223.14|1226.36|1223.96|1226.36|1223.96|1225.2|1222.8|0
1651661700000|2022-05-04 10:55:00|1226.59|1224.19|1226.12|1223.72|1228.45|1226.05|1224.73|1222.33|0
1651662000000|2022-05-04 11:00:00|1225.89|1223.49|1224.49|1222.09|1227.06|1224.66|1224.49|1222.09|0
1651662300000|2022-05-04 11:05:00|1224.37|1221.97|1224.6|1222.2|1225.07|1222.67|1224.03|1221.63|0
1651662600000|2022-05-04 11:10:00|1224.49|1222.09|1225.65|1223.25|1226.35|1223.95|1224.03|1221.63|0
1651662900000|2022-05-04 11:15:00|1225.89|1223.49|1226.93|1224.53|1227.51|1225.11|1225.89|1223.49|0
1651663200000|2022-05-04 11:20:00|1227.05|1224.65|1230.07|1227.67|1230.42|1228.02|1226.82|1224.42|0
1651663500000|2022-05-04 11:25:00|1230.19|1227.79|1230.54|1228.14|1231.24|1228.84|1229.49|1227.09|0
1651663800000|2022-05-04 11:30:00|1230.77|1228.37|1230.77|1228.37|1231.24|1228.84|1229.95|1227.55|0
1651664100000|2022-05-04 11:35:00|1230.54|1228.14|1229.37|1226.97|1230.77|1228.37|1228.91|1226.51|0
1651664400000|2022-05-04 11:40:00|1229.14|1226.74|1227.46|1225.06|1229.6|1227.2|1227.22|1224.82|0
1651664700000|2022-05-04 11:45:00|1227.69|1225.29|1227.22|1224.82|1228.15|1225.75|1226.99|1224.59|0
1651665000000|2022-05-04 11:50:00|1227.45|1225.05|1225.12|1222.72|1227.69|1225.29|1224.66|1222.26|0
1651665300000|2022-05-04 11:55:00|1225.35|1222.95|1225.12|1222.72|1225.47|1223.07|1224.65|1222.25|0
1651665600000|2022-05-04 12:00:00|1225.35|1222.95|1226.28|1223.88|1226.98|1224.58|1225.35|1222.95|0
1651665900000|2022-05-04 12:05:00|1226.52|1224.12|1227.21|1224.81|1228.03|1225.63|1226.28|1223.88|0
1651666200000|2022-05-04 12:10:00|1227.45|1225.05|1227.21|1224.81|1227.91|1225.51|1225.12|1222.72|0
1651666500000|2022-05-04 12:15:00|1227.45|1225.05|1225.81|1223.41|1227.45|1225.05|1225.11|1222.71|0
1651666800000|2022-05-04 12:20:00|1225.92|1223.52|1223.25|1220.85|1225.92|1223.52|1223.01|1220.61|0
1651667100000|2022-05-04 12:25:00|1223.36|1220.96|1224.64|1222.24|1224.88|1222.48|1222.32|1219.92|0
1651667400000|2022-05-04 12:30:00|1224.52|1222.12|1221.38|1218.98|1224.88|1222.48|1221.15|1218.75|0
1651667700000|2022-05-04 12:35:00|1221.15|1218.75|1221.38|1218.98|1221.85|1219.45|1220.45|1218.05|0
1651668000000|2022-05-04 12:40:00|1221.15|1218.75|1221.14|1218.74|1221.15|1218.75|1219.28|1216.88|0
1651668300000|2022-05-04 12:45:00|1220.91|1218.51|1219.05|1216.65|1221.61|1219.21|1218.81|1216.41|0
1651668600000|2022-05-04 12:50:00|1218.58|1216.18|1219.05|1216.65|1219.98|1217.58|1218.12|1215.72|0
1651668900000|2022-05-04 12:55:00|1218.81|1216.41|1217.74|1215.34|1219.98|1217.58|1217.74|1215.34|0
1651669200000|2022-05-04 13:00:00|1217.51|1215.11|1219.37|1216.97|1219.84|1217.44|1217.04|1214.64|0
1651669500000|2022-05-04 13:05:00|1219.14|1216.74|1219.84|1217.44|1220.53|1218.13|1218.44|1216.04|0
1651669800000|2022-05-04 13:10:00|1219.83|1217.43|1217.04|1214.64|1219.83|1217.43|1215.87|1213.47|0
1651670100000|2022-05-04 13:15:00|1216.81|1214.41|1218.2|1215.8|1218.9|1216.5|1216.81|1214.41|0
1651670400000|2022-05-04 13:20:00|1217.97|1215.57|1219.48|1217.08|1220.3|1217.9|1217.97|1215.57|0
1651670700000|2022-05-04 13:25:00|1219.6|1217.2|1216.33|1213.93|1220.76|1218.36|1216.33|1213.93|0
1651671000000|2022-05-04 13:30:00|1216.8|1214.4|1209.82|1207.42|1217.03|1214.63|1208.89|1206.49|0
1651671300000|2022-05-04 13:35:00|1209.12|1206.72|1210.98|1208.58|1213.77|1211.37|1209.12|1206.72|0
1651671600000|2022-05-04 13:40:00|1210.51|1208.11|1214.93|1212.53|1216.33|1213.93|1209.81|1207.41|0
1651671900000|2022-05-04 13:45:00|1216.56|1214.16|1218.66|1216.26|1220.05|1217.65|1214|1211.6|0
1651672200000|2022-05-04 13:50:00|1218.42|1216.02|1210.56|1208.16|1218.42|1216.02|1210.33|1207.93|0
1651672500000|2022-05-04 13:55:00|1209.16|1206.76|1206.95|1204.55|1213.12|1210.72|1206.84|1204.44|0
1651672800000|2022-05-04 14:00:00|1206.84|1204.44|1202.35|1199.95|1208|1205.6|1200.72|1198.32|0
1651673100000|2022-05-04 14:05:00|1202.82|1200.42|1198.63|1196.23|1203.28|1200.88|1197.47|1195.07|0
1651673400000|2022-05-04 14:10:00|1199.33|1196.93|1196.07|1193.67|1203.28|1200.88|1196.07|1193.67|0
1651673700000|2022-05-04 14:15:00|1194.68|1192.28|1195.6|1193.2|1197.7|1195.3|1191.89|1189.49|0
1651674000000|2022-05-04 14:20:00|1196.07|1193.67|1197.34|1194.94|1199.43|1197.03|1194.44|1192.04|0
1651674300000|2022-05-04 14:25:00|1197|1194.6|1199.2|1196.8|1202.81|1200.41|1195.84|1193.44|0
1651674600000|2022-05-04 14:30:00|1199.55|1197.15|1191.65|1189.25|1200.95|1198.55|1190.03|1187.63|0
1651674900000|2022-05-04 14:35:00|1192.12|1189.72|1198.62|1196.22|1198.96|1196.56|1191.65|1189.25|0
1651675200000|2022-05-04 14:40:00|1198.38|1195.98|1199.08|1196.68|1201.64|1199.24|1197.45|1195.05|0
1651675500000|2022-05-04 14:45:00|1199.54|1197.14|1199.08|1196.68|1202.8|1200.4|1198.15|1195.75|0
1651675800000|2022-05-04 14:50:00|1199.54|1197.14|1196.29|1193.89|1199.54|1197.14|1194.2|1191.8|0
1651676100000|2022-05-04 14:55:00|1196.52|1194.12|1195.94|1193.54|1199.31|1196.91|1194.89|1192.49|0
1651676400000|2022-05-04 15:00:00|1196.4|1194|1193.38|1190.98|1198.26|1195.86|1191.52|1189.12|0
1651676700000|2022-05-04 15:05:00|1193.61|1191.21|1196.86|1194.46|1197.33|1194.93|1192.45|1190.05|0
1651677000000|2022-05-04 15:10:00|1197.09|1194.69|1189.65|1187.25|1197.56|1195.16|1188.03|1185.63|0
1651677300000|2022-05-04 15:15:00|1189.42|1187.02|1192.21|1189.81|1192.21|1189.81|1188.03|1185.63|0
1651677600000|2022-05-04 15:20:00|1191.74|1189.34|1191.26|1188.86|1193.23|1190.83|1189.53|1187.13|0
1651677900000|2022-05-04 15:25:00|1191.49|1189.09|1190.56|1188.16|1193.23|1190.83|1187.54|1185.14|0
1651678200000|2022-05-04 15:30:00|1189.86|1187.46|1186.84|1184.44|1190.9|1188.5|1184.99|1182.59|0
1651678500000|2022-05-04 15:35:00|1186.38|1183.98|1190.32|1187.92|1190.32|1187.92|1184.52|1182.12|0
1651678800000|2022-05-04 15:40:00|1189.86|1187.46|1191.48|1189.08|1192.65|1190.25|1189.16|1186.76|0
1651679100000|2022-05-04 15:45:00|1191.13|1188.73|1198.92|1196.52|1198.92|1196.52|1190.09|1187.69|0
1651679400000|2022-05-04 15:50:00|1198.45|1196.05|1201.6|1199.2|1201.6|1199.2|1196.59|1194.19|0
1651679700000|2022-05-04 15:55:00|1202.3|1199.9|1198.34|1195.94|1202.53|1200.13|1196.72|1194.32|0
1651680000000|2022-05-04 16:00:00|1198.58|1196.18|1196.62|1194.22|1199.27|1196.87|1195.78|1193.38|0
1651680300000|2022-05-04 16:05:00|1196.39|1193.99|1200.91|1198.51|1201.61|1199.21|1196.16|1193.76|0
1651680600000|2022-05-04 16:10:00|1200.45|1198.05|1199.75|1197.35|1200.68|1198.28|1197.19|1194.79|0
1651680900000|2022-05-04 16:15:00|1200.09|1197.69|1204.86|1202.46|1205.8|1203.4|1197.65|1195.25|0
1651681200000|2022-05-04 16:20:00|1205.56|1203.16|1211.38|1208.98|1213.95|1211.55|1205.56|1203.16|0
1651681500000|2022-05-04 16:25:00|1211.62|1209.22|1215.97|1213.57|1216.67|1214.27|1210.92|1208.52|0
1651681800000|2022-05-04 16:30:00|1215.85|1213.45|1215.97|1213.57|1217.37|1214.97|1214.57|1212.17|0
1651682100000|2022-05-04 16:35:00|1215.74|1213.34|1221.44|1219.04|1221.44|1219.04|1215.74|1213.34|0
1651682400000|2022-05-04 16:40:00|1221.1|1218.7|1219|1216.6|1221.8|1219.4|1217.13|1214.73|0
1651682700000|2022-05-04 16:45:00|1219.46|1217.06|1217.13|1214.73|1219.46|1217.06|1214.57|1212.17|0
1651683000000|2022-05-04 16:50:00|1216.9|1214.5|1222.03|1219.63|1222.03|1219.63|1214.57|1212.17|0
1651683300000|2022-05-04 16:55:00|1222.49|1220.09|1225.06|1222.66|1225.29|1222.89|1218.76|1216.36|0
1651683600000|2022-05-04 17:00:00|1225.29|1222.89|1225.89|1223.49|1229.75|1227.35|1224.12|1221.72|0
1651683900000|2022-05-04 17:05:00|1226.13|1223.73|1221.12|1218.72|1226.36|1223.96|1219.36|1216.96|0
1651684200000|2022-05-04 17:10:00|1220.54|1218.14|1218.21|1215.81|1220.54|1218.14|1214.48|1212.08|0
1651684500000|2022-05-04 17:15:00|1218.44|1216.04|1219.61|1217.21|1221.7|1219.3|1218.44|1216.04|0
1651684800000|2022-05-04 17:20:00|1220.54|1218.14|1220.65|1218.25|1223.1|1220.7|1218.21|1215.81|0
1651685100000|2022-05-04 17:25:00|1220.77|1218.37|1218.2|1215.8|1221.7|1219.3|1217.74|1215.34|0
1651685400000|2022-05-04 17:30:00|1218.44|1216.04|1221.23|1218.83|1221.7|1219.3|1215.41|1213.01|0
1651685700000|2022-05-04 17:35:00|1221.7|1219.3|1218.9|1216.5|1223.68|1221.28|1215.05|1212.65|0
1651686000000|2022-05-04 17:40:00|1218.67|1216.27|1221.23|1218.83|1221.7|1219.3|1217.27|1214.87|0
1651686300000|2022-05-04 17:45:00|1221.46|1219.06|1218.77|1216.37|1221.46|1219.06|1218.77|1216.37|0
1651686600000|2022-05-04 17:50:00|1218.66|1216.26|1219.36|1216.96|1219.83|1217.43|1217.03|1214.63|0
1651686900000|2022-05-04 17:55:00|1218.89|1216.49|1225.53|1223.13|1232.89|1230.49|1218.07|1215.67|0
1651687200000|2022-05-04 18:00:00|1226.23|1223.83|1233.7|1231.3|1243.52|1241.12|1216.44|1214.04|0
1651687500000|2022-05-04 18:05:00|1235.46|1233.06|1221.22|1218.82|1241.88|1239.48|1210.04|1207.64|0
1651687800000|2022-05-04 18:10:00|1223.09|1220.69|1221.8|1219.4|1229.62|1227.22|1216.44|1214.04|0
1651688100000|2022-05-04 18:15:00|1222.15|1219.75|1212.71|1210.31|1223.08|1220.68|1209.22|1206.82|0
1651688400000|2022-05-04 18:20:00|1212.48|1210.08|1216.63|1214.23|1218.97|1216.57|1204.56|1202.16|0
1651688700000|2022-05-04 18:25:00|1216.17|1213.77|1231.17|1228.77|1236.71|1234.31|1213.95|1211.55|0
1651689000000|2022-05-04 18:30:00|1231.64|1229.24|1192.8|1190.4|1235.38|1232.98|1189.54|1187.14|0
1651689300000|2022-05-04 18:35:00|1192.56|1190.16|1213.89|1211.49|1215.52|1213.12|1187.68|1185.28|0
1651689600000|2022-05-04 18:40:00|1210.27|1207.87|1237.35|1234.95|1243.92|1241.52|1206.54|1204.14|0
1651689900000|2022-05-04 18:45:00|1236.41|1234.01|1258.65|1256.25|1268.03|1265.63|1236.41|1234.01|0
1651690200000|2022-05-04 18:50:00|1261.7|1259.3|1276.99|1274.59|1277.22|1274.82|1255.48|1253.08|0
1651690500000|2022-05-04 18:55:00|1277.46|1275.06|1275.94|1273.54|1281.93|1279.53|1271.81|1269.41|0
1651690800000|2022-05-04 19:00:00|1276.88|1274.48|1278.51|1276.11|1284.88|1282.48|1271.58|1269.18|0
1651691100000|2022-05-04 19:05:00|1278.39|1275.99|1285.23|1282.83|1287.82|1285.42|1276.15|1273.75|0
1651691400000|2022-05-04 19:10:00|1285.93|1283.53|1295.62|1293.22|1297.27|1294.87|1285.93|1283.53|0
1651691700000|2022-05-04 19:15:00|1294.91|1292.51|1290.66|1288.26|1303.41|1301.01|1288.3|1285.9|0
1651692000000|2022-05-04 19:20:00|1291.13|1288.73|1299.63|1297.23|1299.86|1297.46|1290.19|1287.79|0
1651692300000|2022-05-04 19:25:00|1299.15|1296.75|1306.85|1304.45|1307.56|1305.16|1299.15|1296.75|0
1651692600000|2022-05-04 19:30:00|1308.27|1305.87|1319.07|1316.67|1320.02|1317.62|1307.09|1304.69|0
1651692900000|2022-05-04 19:35:00|1319.31|1316.91|1320.92|1318.52|1322.34|1319.94|1314.77|1312.37|0
1651693200000|2022-05-04 19:40:00|1320.44|1318.04|1322.81|1320.41|1323.75|1321.35|1315.48|1313.08|0
1651693500000|2022-05-04 19:45:00|1321.86|1319.46|1327.77|1325.37|1327.77|1325.37|1317.13|1314.73|0
1651693800000|2022-05-04 19:50:00|1329.19|1326.79|1326.38|1323.98|1332.94|1330.54|1326.27|1323.87|0
1651694100000|2022-05-04 19:55:00|1324.61|1322.21|1326.27|1323.87|1328.87|1326.47|1321.31|1318.91|0
1651694400000|2022-05-04 20:00:00|1324.61|1322.21|1324.14|1321.74|1326.5|1324.1|1323.9|1321.5|0
1651694700000|2022-05-04 20:05:00|1323.67|1321.27|1324.37|1321.97|1326.5|1324.1|1323.67|1321.27|0
1651695000000|2022-05-04 20:10:00|1324.61|1322.21|1321.59|1319.19|1325.32|1322.92|1320.83|1318.43|0
1651695300000|2022-05-04 20:15:00|1320.85|1318.05|1318.95|1316.15|1322.03|1319.23|1318.72|1315.92|0
1651695600000|2022-05-04 20:20:00|1319.19|1316.39|1318.95|1316.15|1321.08|1318.28|1318.95|1316.15|0
1651695900000|2022-05-04 20:25:00|1319.19|1316.39|1318.48|1315.68|1320.61|1317.81|1318.48|1315.68|0
1651696200000|2022-05-04 20:30:00|1317.77|1314.97|1317.06|1314.26|1318.48|1315.68|1317.06|1314.26|0
1651696500000|2022-05-04 20:35:00|1317.29|1314.49|1317.76|1314.96|1318|1315.2|1316.35|1313.55|0
1651696800000|2022-05-04 20:40:00|1317.64|1314.84|1317.76|1314.96|1318.11|1315.31|1317.05|1314.25|0
1651697100000|2022-05-04 20:45:00|1317.53|1314.73|1316.58|1313.78|1318|1315.2|1316.34|1313.54|0
1651697400000|2022-05-04 20:50:00|1316.81|1314.01|1317.05|1314.25|1317.76|1314.96|1316.45|1313.65|0
1651697700000|2022-05-04 20:55:00|1316.81|1314.01|1316.69|1313.89|1317.29|1314.49|1316.34|1313.54|0
1651698000000|2022-05-04 21:00:00|1317.11|1314.31|1318.45|1315.65|1318.8|1316|1316.91|1314.11|0
1651698300000|2022-05-04 21:05:00|1318.76|1315.96|1318.8|1316|1319.52|1316.72|1318.49|1315.69|0
1651698600000|2022-05-04 21:10:00|1318.93|1316.13|1319.28|1316.48|1319.34|1316.54|1318.9|1316.1|0
1651698900000|2022-05-04 21:15:00|1319.32|1316.52|1319.86|1317.06|1319.93|1317.13|1319.28|1316.48|0
1651699200000|2022-05-04 21:20:00|1320|1317.2|1319.55|1316.75|1320|1317.2|1319.42|1316.62|0
1651699500000|2022-05-04 21:25:00|1319.51|1316.71|1320|1317.2|1320|1317.2|1319.24|1316.44|0
1651699800000|2022-05-04 21:30:00|1320.13|1317.33|1320.3|1317.5|1320.47|1317.67|1320.13|1317.33|0
1651700100000|2022-05-04 21:35:00|1320.23|1317.43|1320.23|1317.43|1320.23|1317.43|1320.17|1317.37|0
1651700400000|2022-05-04 21:40:00|1320.17|1317.37|1319.44|1316.64|1320.17|1317.37|1319.44|1316.64|0
1651700700000|2022-05-04 21:45:00|1319.48|1316.68|1319.79|1316.99|1320|1317.2|1319.48|1316.68|0
1651701000000|2022-05-04 21:50:00|1319.85|1317.05|1319.64|1316.84|1319.96|1317.16|1319.64|1316.84|0
1651701300000|2022-05-04 21:55:00|1319.61|1316.81|1319.54|1316.74|1319.71|1316.91|1319.26|1316.46|0
1651701600000|2022-05-04 22:00:00|1320.46|1317.66|1321.17|1318.37|1321.53|1318.73|1318.8|1316|0
1651701900000|2022-05-04 22:05:00|1321.05|1318.25|1321.05|1318.25|1321.53|1318.73|1320.22|1317.42|0
1651702200000|2022-05-04 22:10:00|1320.81|1318.01|1322.94|1320.14|1323.42|1320.62|1320.45|1317.65|0
1651702500000|2022-05-04 22:15:00|1322.82|1320.02|1324.84|1322.04|1324.84|1322.04|1322.82|1320.02|0
1651702800000|2022-05-04 22:20:00|1325.07|1322.27|1325.18|1322.38|1326.49|1323.69|1324.71|1321.91|0
1651703100000|2022-05-04 22:25:00|1325.07|1322.27|1324.36|1321.56|1325.31|1322.51|1324|1321.2|0
1651703400000|2022-05-04 22:30:00|1324.6|1321.8|1321.75|1318.95|1324.6|1321.8|1321.28|1318.48|0
1651703700000|2022-05-04 22:35:00|1321.52|1318.72|1319.39|1316.59|1321.52|1318.72|1318.68|1315.88|0
1651704000000|2022-05-04 22:40:00|1319.15|1316.35|1317.25|1314.45|1319.15|1316.35|1316.78|1313.98|0
1651704300000|2022-05-04 22:45:00|1317.49|1314.69|1317.49|1314.69|1318.2|1315.4|1317.25|1314.45|0
1651704600000|2022-05-04 22:50:00|1317.73|1314.93|1318.43|1315.63|1318.67|1315.87|1317.72|1314.92|0
1651704900000|2022-05-04 22:55:00|1318.55|1315.75|1317.96|1315.16|1319.14|1316.34|1317.72|1314.92|0
1651705200000|2022-05-04 23:00:00|1318.2|1315.4|1319.14|1316.34|1319.49|1316.69|1317.96|1315.16|0
1651705500000|2022-05-04 23:05:00|1319.38|1316.58|1319.61|1316.81|1320.09|1317.29|1318.9|1316.1|0
1651705800000|2022-05-04 23:10:00|1319.85|1317.05|1319.85|1317.05|1320.8|1318|1319.61|1316.81|0
1651706100000|2022-05-04 23:15:00|1319.61|1316.81|1319.37|1316.57|1320.09|1317.29|1319.14|1316.34|0
1651706400000|2022-05-04 23:20:00|1319.61|1316.81|1318.66|1315.86|1319.61|1316.81|1318.19|1315.39|0
1651706700000|2022-05-04 23:25:00|1318.43|1315.63|1318.42|1315.62|1318.9|1316.1|1318.19|1315.39|0
1651707000000|2022-05-04 23:30:00|1318.66|1315.86|1317.71|1314.91|1318.66|1315.86|1317.48|1314.68|0
1651707300000|2022-05-04 23:35:00|1317.95|1315.15|1316.77|1313.97|1318.9|1316.1|1316.53|1313.73|0
1651707600000|2022-05-04 23:40:00|1316.53|1313.73|1317.71|1314.91|1317.95|1315.15|1316.53|1313.73|0
1651707900000|2022-05-04 23:45:00|1317.59|1314.79|1317.35|1314.55|1317.95|1315.15|1317.24|1314.44|0
1651708200000|2022-05-04 23:50:00|1317.47|1314.67|1319.13|1316.33|1319.13|1316.33|1317.47|1314.67|0
1651708500000|2022-05-04 23:55:00|1318.89|1316.09|1318.65|1315.85|1319.36|1316.56|1318.42|1315.62|0
1651708800000|2022-05-05 00:00:00|1318.89|1316.09|1318.89|1316.09|1319.83|1317.03|1318.42|1315.62|0
1651709100000|2022-05-05 00:05:00|1319.12|1316.32|1318.41|1315.61|1319.24|1316.44|1317.47|1314.67|0
1651709400000|2022-05-05 00:10:00|1318.29|1315.49|1318.05|1315.25|1319.12|1316.32|1317.47|1314.67|0
1651709700000|2022-05-05 00:15:00|1317.94|1315.14|1318.88|1316.08|1318.88|1316.08|1317.7|1314.9|0
1651710000000|2022-05-05 00:20:00|1318.65|1315.85|1321.96|1319.16|1323.85|1321.05|1318.29|1315.49|0
1651710300000|2022-05-05 00:25:00|1322.2|1319.4|1320.3|1317.5|1322.91|1320.11|1320.3|1317.5|0
1651710600000|2022-05-05 00:30:00|1320.54|1317.74|1322.9|1320.1|1323.61|1320.81|1320.3|1317.5|0
1651710900000|2022-05-05 00:35:00|1323.02|1320.22|1322.9|1320.1|1323.61|1320.81|1322.19|1319.39|0
1651711200000|2022-05-05 00:40:00|1322.78|1319.98|1321.72|1318.92|1322.9|1320.1|1321.48|1318.68|0
1651711500000|2022-05-05 00:45:00|1321.95|1319.15|1323.13|1320.33|1323.85|1321.05|1321.72|1318.92|0
1651711800000|2022-05-05 00:50:00|1322.9|1320.1|1322.3|1319.5|1323.13|1320.33|1321.95|1319.15|0
1651712100000|2022-05-05 00:55:00|1322.42|1319.62|1323.25|1320.45|1323.61|1320.81|1321.71|1318.91|0
1651712400000|2022-05-05 01:00:00|1323.37|1320.57|1323.13|1320.33|1324.08|1321.28|1323.01|1320.21|0
1651712700000|2022-05-05 01:05:00|1323.37|1320.57|1322.89|1320.09|1324.08|1321.28|1322.89|1320.09|0
1651713000000|2022-05-05 01:10:00|1322.77|1319.97|1322.65|1319.85|1323.37|1320.57|1322.65|1319.85|0
1651713300000|2022-05-05 01:15:00|1322.89|1320.09|1322.42|1319.62|1322.89|1320.09|1321|1318.2|0
1651713600000|2022-05-05 01:20:00|1322.65|1319.85|1324.55|1321.75|1324.55|1321.75|1322.18|1319.38|0
1651713900000|2022-05-05 01:25:00|1324.78|1321.98|1326.53|1323.73|1326.77|1323.97|1324.66|1321.86|0
1651714200000|2022-05-05 01:30:00|1326.06|1323.26|1325.11|1322.31|1328.19|1325.39|1324.87|1322.07|0
1651714500000|2022-05-05 01:35:00|1324.99|1322.19|1325.11|1322.31|1325.46|1322.66|1324.28|1321.48|0
1651714800000|2022-05-05 01:40:00|1324.98|1322.18|1322.27|1319.47|1325.34|1322.54|1321.56|1318.76|0
1651715100000|2022-05-05 01:45:00|1322.5|1319.7|1320.61|1317.81|1322.98|1320.18|1320.14|1317.34|0
1651715400000|2022-05-05 01:50:00|1320.49|1317.69|1319.66|1316.86|1320.61|1317.81|1319.43|1316.63|0
1651715700000|2022-05-05 01:55:00|1319.9|1317.1|1321.08|1318.28|1321.55|1318.75|1319.9|1317.1|0
1651716000000|2022-05-05 02:00:00|1321.19|1318.39|1319.9|1317.1|1321.32|1318.52|1319.77|1316.97|0
1651716300000|2022-05-05 02:05:00|1319.77|1316.97|1320.84|1318.04|1321.08|1318.28|1319.54|1316.74|0
1651716600000|2022-05-05 02:10:00|1320.95|1318.15|1320.6|1317.8|1321.55|1318.75|1320.13|1317.33|0
1651716900000|2022-05-05 02:15:00|1320.48|1317.68|1320.84|1318.04|1321.08|1318.28|1320.36|1317.56|0
1651717200000|2022-05-05 02:20:00|1320.6|1317.8|1318.47|1315.67|1320.6|1317.8|1318|1315.2|0
1651717500000|2022-05-05 02:25:00|1318.35|1315.55|1319.65|1316.85|1319.65|1316.85|1318|1315.2|0
1651717800000|2022-05-05 02:30:00|1319.77|1316.97|1319.05|1316.25|1320.12|1317.32|1318.94|1316.14|0
1651718100000|2022-05-05 02:35:00|1318.94|1316.14|1319.41|1316.61|1319.41|1316.61|1318.23|1315.43|0
1651718400000|2022-05-05 02:40:00|1319.18|1316.38|1320|1317.2|1320|1317.2|1319.17|1316.37|0
1651718700000|2022-05-05 02:45:00|1319.88|1317.08|1320.12|1317.32|1320.12|1317.32|1319.17|1316.37|0
1651719000000|2022-05-05 02:50:00|1320|1317.2|1319.76|1316.96|1320.83|1318.03|1319.64|1316.84|0
1651719300000|2022-05-05 02:55:00|1319.64|1316.84|1318.93|1316.13|1320.35|1317.55|1318.93|1316.13|0
1651719600000|2022-05-05 03:00:00|1319.41|1316.61|1320.59|1317.79|1321.53|1318.73|1319.41|1316.61|0
1651719900000|2022-05-05 03:05:00|1320.82|1318.02|1322.48|1319.68|1322.48|1319.68|1319.88|1317.08|0
1651720200000|2022-05-05 03:10:00|1322.71|1319.91|1322|1319.2|1322.71|1319.91|1321.29|1318.49|0
1651720500000|2022-05-05 03:15:00|1322.24|1319.44|1323.66|1320.86|1323.66|1320.86|1322|1319.2|0
1651720800000|2022-05-05 03:20:00|1323.42|1320.62|1322.95|1320.15|1323.66|1320.86|1322.47|1319.67|0
1651721100000|2022-05-05 03:25:00|1323.18|1320.38|1324.36|1321.56|1324.37|1321.57|1322.95|1320.15|0
1651721400000|2022-05-05 03:30:00|1324.13|1321.33|1322.71|1319.91|1324.13|1321.33|1322.47|1319.67|0
1651721700000|2022-05-05 03:35:00|1322.58|1319.78|1322.47|1319.67|1323.65|1320.85|1322.47|1319.67|0
1651722000000|2022-05-05 03:40:00|1322.35|1319.55|1323.18|1320.38|1323.65|1320.85|1322.35|1319.55|0
1651722300000|2022-05-05 03:45:00|1323.05|1320.25|1323.29|1320.49|1323.41|1320.61|1322.7|1319.9|0
1651722600000|2022-05-05 03:50:00|1323.18|1320.38|1322.7|1319.9|1323.65|1320.85|1322.47|1319.67|0
1651722900000|2022-05-05 03:55:00|1322.82|1320.02|1323.17|1320.37|1323.29|1320.49|1322.46|1319.66|0
1651723200000|2022-05-05 04:00:00|1322.94|1320.14|1323.64|1320.84|1323.65|1320.85|1322.94|1320.14|0
1651723500000|2022-05-05 04:05:00|1323.17|1320.37|1323.17|1320.37|1323.41|1320.61|1322.93|1320.13|0
1651723800000|2022-05-05 04:10:00|1322.93|1320.13|1323.28|1320.48|1323.41|1320.61|1322.81|1320.01|0
1651724100000|2022-05-05 04:15:00|1323.41|1320.61|1323.04|1320.24|1323.41|1320.61|1322.7|1319.9|0
1651724400000|2022-05-05 04:20:00|1323.17|1320.37|1323.17|1320.37|1323.17|1320.37|1322.93|1320.13|0
1651724700000|2022-05-05 04:25:00|1323.64|1320.84|1323.16|1320.36|1323.88|1321.08|1323.04|1320.24|0
1651725000000|2022-05-05 04:30:00|1323.4|1320.6|1323.64|1320.84|1323.87|1321.07|1322.93|1320.13|0
1651725300000|2022-05-05 04:35:00|1323.51|1320.71|1325.29|1322.49|1325.53|1322.73|1323.51|1320.71|0
1651725600000|2022-05-05 04:40:00|1325.05|1322.25|1326.59|1323.79|1326.82|1324.02|1324.82|1322.02|0
1651725900000|2022-05-05 04:45:00|1326.47|1323.67|1326.94|1324.14|1326.95|1324.15|1326.35|1323.55|0
1651726200000|2022-05-05 04:50:00|1326.71|1323.91|1327.18|1324.38|1327.53|1324.73|1326.47|1323.67|0
1651726500000|2022-05-05 04:55:00|1326.94|1324.14|1328.12|1325.32|1328.12|1325.32|1326.94|1324.14|0
1651726800000|2022-05-05 05:00:00|1328.24|1325.44|1327.65|1324.85|1329.07|1326.27|1327.65|1324.85|0
1651727100000|2022-05-05 05:05:00|1327.18|1324.38|1325.76|1322.96|1327.41|1324.61|1325.28|1322.48|0
1651727400000|2022-05-05 05:10:00|1325.52|1322.72|1328.12|1325.32|1328.12|1325.32|1325.52|1322.72|0
1651727700000|2022-05-05 05:15:00|1328.23|1325.43|1328.59|1325.79|1328.83|1326.03|1328.12|1325.32|0
1651728000000|2022-05-05 05:20:00|1328.36|1325.56|1328.59|1325.79|1331.2|1328.4|1328.12|1325.32|0
1651728300000|2022-05-05 05:25:00|1328.7|1325.9|1327.64|1324.84|1328.83|1326.03|1327.17|1324.37|0
1651728600000|2022-05-05 05:30:00|1327.76|1324.96|1329.3|1326.5|1329.3|1326.5|1327.64|1324.84|0
1651728900000|2022-05-05 05:35:00|1329.54|1326.74|1329.17|1326.37|1331.43|1328.63|1328.82|1326.02|0
1651729200000|2022-05-05 05:40:00|1329.06|1326.26|1329.77|1326.97|1330.24|1327.44|1328.82|1326.02|0
1651729500000|2022-05-05 05:45:00|1329.06|1326.26|1326.8|1324|1329.3|1326.5|1325.27|1322.47|0
1651729800000|2022-05-05 05:50:00|1326.93|1324.13|1327.64|1324.84|1328.35|1325.55|1325.98|1323.18|0
1651730100000|2022-05-05 05:55:00|1327.87|1325.07|1329.53|1326.73|1329.53|1326.73|1327.4|1324.6|0
1651730400000|2022-05-05 06:00:00|1329.76|1326.96|1328.11|1325.31|1330.47|1327.67|1327.16|1324.36|0
1651730700000|2022-05-05 06:05:00|1327.75|1324.95|1325.97|1323.17|1327.75|1324.95|1325.74|1322.94|0
1651731000000|2022-05-05 06:10:00|1326.21|1323.41|1327.63|1324.83|1329.76|1326.96|1325.97|1323.17|0
1651731300000|2022-05-05 06:15:00|1327.16|1324.36|1328.81|1326.01|1329.76|1326.96|1326.92|1324.12|0
1651731600000|2022-05-05 06:20:00|1328.93|1326.13|1325.73|1322.93|1329.29|1326.49|1325.26|1322.46|0
1651731900000|2022-05-05 06:25:00|1325.5|1322.7|1319.34|1316.54|1326.21|1323.41|1318.4|1315.6|0
1651732200000|2022-05-05 06:30:00|1319.58|1316.78|1319.58|1316.78|1319.82|1317.02|1317.22|1314.42|0
1651732500000|2022-05-05 06:35:00|1319.82|1317.02|1317.69|1314.89|1319.82|1317.02|1317.45|1314.65|0
1651732800000|2022-05-05 06:40:00|1317.92|1315.12|1316.93|1314.13|1319.22|1316.42|1316.69|1313.89|0
1651733100000|2022-05-05 06:45:00|1317.16|1314.36|1317.16|1314.36|1318.11|1315.31|1316.45|1313.65|0
1651733400000|2022-05-05 06:50:00|1317.28|1314.48|1316.45|1313.65|1318.34|1315.54|1316.45|1313.65|0
1651733700000|2022-05-05 06:55:00|1316.92|1314.12|1313.96|1311.16|1318.11|1315.31|1313.61|1310.81|0
1651734000000|2022-05-05 07:00:00|1315.03|1312.23|1315.74|1312.94|1316.45|1313.65|1311.48|1308.68|0
1651734300000|2022-05-05 07:05:00|1315.77|1313.37|1314.23|1311.83|1316.01|1313.61|1311.4|1309|0
1651734600000|2022-05-05 07:10:00|1314.35|1311.95|1308.44|1306.04|1314.47|1312.07|1308.21|1305.81|0
1651734900000|2022-05-05 07:15:00|1307.97|1305.57|1305.84|1303.44|1308.92|1306.52|1305.61|1303.21|0
1651735200000|2022-05-05 07:20:00|1305.72|1303.32|1303.14|1300.74|1307.26|1304.86|1302.9|1300.5|0
1651735500000|2022-05-05 07:25:00|1302.9|1300.5|1302.43|1300.03|1305.74|1303.34|1301.96|1299.56|0
1651735800000|2022-05-05 07:30:00|1302.9|1300.5|1303.61|1301.21|1306.21|1303.81|1302.9|1300.5|0
1651736100000|2022-05-05 07:35:00|1303.85|1301.45|1300.77|1298.37|1306.44|1304.04|1300.54|1298.14|0
1651736400000|2022-05-05 07:40:00|1301.01|1298.61|1304.79|1302.39|1305.02|1302.62|1300.77|1298.37|0
1651736700000|2022-05-05 07:45:00|1304.66|1302.26|1305.73|1303.33|1307.15|1304.75|1303.61|1301.21|0
1651737000000|2022-05-05 07:50:00|1305.49|1303.09|1307.62|1305.22|1309.04|1306.64|1305.37|1302.97|0
1651737300000|2022-05-05 07:55:00|1307.86|1305.46|1308.09|1305.69|1308.56|1306.16|1305.02|1302.62|0
1651737600000|2022-05-05 08:00:00|1307.97|1305.57|1305.49|1303.09|1309.74|1307.34|1304.31|1301.91|0
1651737900000|2022-05-05 08:05:00|1305.73|1303.33|1303.48|1301.08|1306.91|1304.51|1303.13|1300.73|0
1651738200000|2022-05-05 08:10:00|1303.36|1300.96|1302.42|1300.02|1306.2|1303.8|1301.82|1299.42|0
1651738500000|2022-05-05 08:15:00|1302.65|1300.25|1304.31|1301.91|1306.78|1304.38|1302.42|1300.02|0
1651738800000|2022-05-05 08:20:00|1304.3|1301.9|1306.67|1304.27|1307.02|1304.62|1304.18|1301.78|0
1651739100000|2022-05-05 08:25:00|1306.19|1303.79|1301.7|1299.3|1306.19|1303.79|1301.23|1298.83|0
1651739400000|2022-05-05 08:30:00|1301.82|1299.42|1298.75|1296.35|1301.94|1299.54|1298.63|1296.23|0
1651739700000|2022-05-05 08:35:00|1298.63|1296.23|1298.63|1296.23|1299.58|1297.18|1298.4|1296|0
1651740000000|2022-05-05 08:40:00|1298.4|1296|1294.15|1291.75|1298.63|1296.23|1292.97|1290.57|0
1651740300000|2022-05-05 08:45:00|1294.26|1291.86|1295.56|1293.16|1296.03|1293.63|1292.73|1290.33|0
1651740600000|2022-05-05 08:50:00|1295.8|1293.4|1295.67|1293.27|1297.45|1295.05|1295.33|1292.93|0
1651740900000|2022-05-05 08:55:00|1295.8|1293.4|1296.97|1294.57|1296.97|1294.57|1293.2|1290.8|0
1651741200000|2022-05-05 09:00:00|1296.74|1294.34|1297.44|1295.04|1297.92|1295.52|1296.14|1293.74|0
1651741500000|2022-05-05 09:05:00|1297.56|1295.16|1297.68|1295.28|1297.92|1295.52|1296.26|1293.86|0
1651741800000|2022-05-05 09:10:00|1297.56|1295.16|1300.51|1298.11|1300.98|1298.58|1297.56|1295.16|0
1651742100000|2022-05-05 09:15:00|1300.39|1297.99|1301.22|1298.82|1301.69|1299.29|1300.04|1297.64|0
1651742400000|2022-05-05 09:20:00|1301.09|1298.69|1296.97|1294.57|1301.45|1299.05|1296.26|1293.86|0
1651742700000|2022-05-05 09:25:00|1296.73|1294.33|1296.73|1294.33|1299.8|1297.4|1296.73|1294.33|0
1651743000000|2022-05-05 09:30:00|1297.67|1295.27|1296.13|1293.73|1298.38|1295.98|1294.72|1292.32|0
1651743300000|2022-05-05 09:35:00|1296.02|1293.62|1295.31|1292.91|1297.67|1295.27|1294.84|1292.44|0
1651743600000|2022-05-05 09:40:00|1295.78|1293.38|1299.98|1297.58|1299.98|1297.58|1295.2|1292.8|0
1651743900000|2022-05-05 09:45:00|1299.74|1297.34|1298.33|1295.93|1299.74|1297.34|1297.5|1295.1|0
1651744200000|2022-05-05 09:50:00|1298.2|1295.8|1299.62|1297.22|1300.92|1298.52|1297.97|1295.57|0
1651744500000|2022-05-05 09:55:00|1299.5|1297.1|1300.21|1297.81|1302.57|1300.17|1299.5|1297.1|0
1651744800000|2022-05-05 10:00:00|1300.45|1298.05|1303.75|1301.35|1303.75|1301.35|1299.5|1297.1|0
1651745100000|2022-05-05 10:05:00|1303.99|1301.59|1304.24|1301.84|1304.69|1302.29|1301.39|1298.99|0
1651745400000|2022-05-05 10:10:00|1304.36|1301.96|1305.78|1303.38|1306.13|1303.73|1304.01|1301.61|0
1651745700000|2022-05-05 10:15:00|1305.54|1303.14|1302.35|1299.95|1305.54|1303.14|1302.24|1299.84|0
1651746000000|2022-05-05 10:20:00|1301.76|1299.36|1303.89|1301.49|1305.65|1303.25|1300.11|1297.71|0
1651746300000|2022-05-05 10:25:00|1304.12|1301.72|1305.07|1302.67|1305.78|1303.38|1302.94|1300.54|0
1651746600000|2022-05-05 10:30:00|1304.83|1302.43|1302.47|1300.07|1305.42|1303.02|1301.29|1298.89|0
1651746900000|2022-05-05 10:35:00|1302.23|1299.83|1303.41|1301.01|1303.52|1301.12|1301.76|1299.36|0
1651747200000|2022-05-05 10:40:00|1303.65|1301.25|1301.28|1298.88|1303.88|1301.48|1300.81|1298.41|0
1651747500000|2022-05-05 10:45:00|1301.52|1299.12|1303.41|1301.01|1303.64|1301.24|1301.05|1298.65|0
1651747800000|2022-05-05 10:50:00|1303.17|1300.77|1302.93|1300.53|1305.3|1302.9|1302.7|1300.3|0
1651748100000|2022-05-05 10:55:00|1302.7|1300.3|1296.32|1293.92|1302.7|1300.3|1296.32|1293.92|0
1651748400000|2022-05-05 11:00:00|1296.2|1293.8|1300.1|1297.7|1300.57|1298.17|1295.97|1293.57|0
1651748700000|2022-05-05 11:05:00|1299.86|1297.46|1304.11|1301.71|1304.58|1302.18|1299.63|1297.23|0
1651749000000|2022-05-05 11:10:00|1303.99|1301.59|1304.58|1302.18|1306.71|1304.31|1302.46|1300.06|0
1651749300000|2022-05-05 11:15:00|1304.11|1301.71|1301.1|1298.7|1305.76|1303.36|1300.75|1298.35|0
1651749600000|2022-05-05 11:20:00|1301.22|1298.82|1299.33|1296.93|1301.93|1299.53|1298.62|1296.22|0
1651749900000|2022-05-05 11:25:00|1299.09|1296.69|1296.5|1294.1|1300.27|1297.87|1296.26|1293.86|0
1651750200000|2022-05-05 11:30:00|1296.37|1293.97|1297.67|1295.27|1298.15|1295.75|1295.31|1292.91|0
1651750500000|2022-05-05 11:35:00|1297.79|1295.39|1298.38|1295.98|1301.22|1298.82|1296.73|1294.33|0
1651750800000|2022-05-05 11:40:00|1298.26|1295.86|1300.71|1298.31|1301.07|1298.67|1298.18|1295.78|0
1651751100000|2022-05-05 11:45:00|1300.83|1298.43|1301.18|1298.78|1302.49|1300.09|1299.89|1297.49|0
1651751400000|2022-05-05 11:50:00|1301.3|1298.9|1300.83|1298.43|1303.9|1301.5|1300.59|1298.19|0
1651751700000|2022-05-05 11:55:00|1301.07|1298.67|1299.12|1296.72|1302.96|1300.56|1298.41|1296.01|0
1651752000000|2022-05-05 12:00:00|1299.36|1296.96|1300.07|1297.67|1300.78|1298.38|1297.94|1295.54|0
1651752300000|2022-05-05 12:05:00|1299.83|1297.43|1302.66|1300.26|1303.14|1300.74|1299.36|1296.96|0
1651752600000|2022-05-05 12:10:00|1302.9|1300.5|1304.32|1301.92|1304.79|1302.39|1302.43|1300.03|0
1651752900000|2022-05-05 12:15:00|1304.55|1302.15|1302.66|1300.26|1304.55|1302.15|1301.72|1299.32|0
1651753200000|2022-05-05 12:20:00|1302.9|1300.5|1297.7|1295.3|1304.79|1302.39|1297.46|1295.06|0
1651753500000|2022-05-05 12:25:00|1297.58|1295.18|1299.94|1297.54|1301.24|1298.84|1296.52|1294.12|0
1651753800000|2022-05-05 12:30:00|1300.17|1297.77|1300.06|1297.66|1301.71|1299.31|1297.93|1295.53|0
1651754100000|2022-05-05 12:35:00|1300.29|1297.89|1301.11|1298.71|1301.82|1299.42|1299.82|1297.42|0
1651754400000|2022-05-05 12:40:00|1300.88|1298.48|1298.87|1296.47|1301.82|1299.42|1298.4|1296|0
1651754700000|2022-05-05 12:45:00|1298.51|1296.11|1297.93|1295.53|1300.17|1297.77|1297.93|1295.53|0
1651755000000|2022-05-05 12:50:00|1298.16|1295.76|1296.98|1294.58|1298.64|1296.24|1295.56|1293.16|0
1651755300000|2022-05-05 12:55:00|1296.74|1294.34|1295.56|1293.16|1298.75|1296.35|1295.33|1292.93|0
1651755600000|2022-05-05 13:00:00|1295.8|1293.4|1288.36|1285.96|1295.8|1293.4|1286.83|1284.43|0
1651755900000|2022-05-05 13:05:00|1288.01|1285.61|1289.25|1286.85|1289.9|1287.5|1287.3|1284.9|0
1651756200000|2022-05-05 13:10:00|1289.37|1286.97|1290.08|1287.68|1290.08|1287.68|1287.01|1284.61|0
1651756500000|2022-05-05 13:15:00|1290.32|1287.92|1286.65|1284.25|1292.2|1289.8|1285.95|1283.55|0
1651756800000|2022-05-05 13:20:00|1287.01|1284.61|1287.01|1284.61|1290.31|1287.91|1286.31|1283.91|0
1651757100000|2022-05-05 13:25:00|1286.78|1284.38|1283.24|1280.84|1286.78|1284.38|1283.24|1280.84|0
1651757400000|2022-05-05 13:30:00|1283|1280.6|1276.88|1274.48|1284.18|1281.78|1272.87|1270.47|0
1651757700000|2022-05-05 13:35:00|1278.05|1275.65|1277.71|1275.31|1281.12|1278.72|1274.52|1272.12|0
1651758000000|2022-05-05 13:40:00|1276.53|1274.13|1266.88|1264.48|1283.84|1281.44|1266.41|1264.01|0
1651758300000|2022-05-05 13:45:00|1267.35|1264.95|1260.28|1257.88|1268.29|1265.89|1259.81|1257.41|0
1651758600000|2022-05-05 13:50:00|1260.05|1257.65|1258.87|1256.47|1264.28|1261.88|1257.23|1254.83|0
1651758900000|2022-05-05 13:55:00|1258.64|1256.24|1255.34|1252.94|1261.46|1259.06|1251.35|1248.95|0
1651759200000|2022-05-05 14:00:00|1255.11|1252.71|1242.99|1240.59|1255.34|1252.94|1242.52|1240.12|0
1651759500000|2022-05-05 14:05:00|1242.76|1240.36|1235.83|1233.43|1243.33|1240.93|1231.49|1229.09|0
1651759800000|2022-05-05 14:10:00|1235.94|1233.54|1238.4|1236|1239.57|1237.17|1225.3|1222.9|0
1651760100000|2022-05-05 14:15:00|1240.04|1237.64|1237.31|1234.91|1240.51|1238.11|1230.76|1228.36|0
1651760400000|2022-05-05 14:20:00|1237.08|1234.68|1223.93|1221.53|1237.55|1235.15|1220.47|1218.07|0
1651760700000|2022-05-05 14:25:00|1224.63|1222.23|1223.69|1221.29|1230.23|1227.83|1223.22|1220.82|0
1651761000000|2022-05-05 14:30:00|1222.52|1220.12|1220.42|1218.02|1226.73|1224.33|1217.85|1215.45|0
1651761300000|2022-05-05 14:35:00|1221.12|1218.72|1212.49|1210.09|1225.09|1222.69|1212.02|1209.62|0
1651761600000|2022-05-05 14:40:00|1212.02|1209.62|1217.66|1215.26|1217.66|1215.26|1205.79|1203.39|0
1651761900000|2022-05-05 14:45:00|1216.26|1213.86|1203.23|1200.83|1219.53|1217.13|1202.07|1199.67|0
1651762200000|2022-05-05 14:50:00|1202.3|1199.9|1203.34|1200.94|1208.33|1205.93|1197.89|1195.49|0
1651762500000|2022-05-05 14:55:00|1204.5|1202.1|1212.17|1209.77|1212.17|1209.77|1203.57|1201.17|0
1651762800000|2022-05-05 15:00:00|1211.01|1208.61|1201.12|1198.72|1214.97|1212.57|1199.38|1196.98|0
1651763100000|2022-05-05 15:05:00|1201.24|1198.84|1191.02|1188.62|1204.73|1202.33|1186.39|1183.99|0
1651763400000|2022-05-05 15:10:00|1190.32|1187.92|1194.95|1192.55|1194.95|1192.55|1187.3|1184.9|0
1651763700000|2022-05-05 15:15:00|1193.09|1190.69|1192.16|1189.76|1198.89|1196.49|1186.37|1183.97|0
1651764000000|2022-05-05 15:20:00|1191.7|1189.3|1184.52|1182.12|1192.63|1190.23|1184.52|1182.12|0
1651764300000|2022-05-05 15:25:00|1184.98|1182.58|1193.55|1191.15|1193.55|1191.15|1183.82|1181.42|0
1651764600000|2022-05-05 15:30:00|1192.16|1189.76|1194.77|1192.37|1201.27|1198.87|1189.15|1186.75|0
1651764900000|2022-05-05 15:35:00|1195.46|1193.06|1204.94|1202.54|1209.4|1207|1195.23|1192.83|0
1651765200000|2022-05-05 15:40:00|1204.47|1202.07|1201.07|1198.67|1207.73|1205.33|1199.82|1197.42|0
1651765500000|2022-05-05 15:45:00|1200.37|1197.97|1193.18|1190.78|1200.37|1197.97|1190.4|1188|0
1651765800000|2022-05-05 15:50:00|1193.88|1191.48|1172.6|1170.2|1193.88|1191.48|1171.67|1169.27|0
1651766100000|2022-05-05 15:55:00|1173.29|1170.89|1173.39|1170.99|1177.31|1174.91|1172.13|1169.73|0
1651766400000|2022-05-05 16:00:00|1172.46|1170.06|1170.15|1167.75|1172.46|1170.06|1160.01|1157.61|0
1651766700000|2022-05-05 16:05:00|1170.5|1168.1|1182.62|1180.22|1183.55|1181.15|1170.39|1167.99|0
1651767000000|2022-05-05 16:10:00|1181.7|1179.3|1184.93|1182.53|1190.02|1187.62|1176.85|1174.45|0
1651767300000|2022-05-05 16:15:00|1184.7|1182.3|1187.94|1185.54|1188.86|1186.46|1179.15|1176.75|0
1651767600000|2022-05-05 16:20:00|1188.51|1186.11|1181.92|1179.52|1192.34|1189.94|1180.42|1178.02|0
1651767900000|2022-05-05 16:25:00|1184|1181.6|1188.05|1185.65|1196.27|1193.87|1183.08|1180.68|0
1651768200000|2022-05-05 16:30:00|1186.55|1184.15|1185.94|1183.54|1195.45|1193.05|1185.94|1183.54|0
1651768500000|2022-05-05 16:35:00|1186.63|1184.23|1180.85|1178.45|1186.63|1184.23|1175.3|1172.9|0
1651768800000|2022-05-05 16:40:00|1180.15|1177.75|1176.45|1174.05|1180.85|1178.45|1173.22|1170.82|0
1651769100000|2022-05-05 16:45:00|1176.68|1174.28|1172.99|1170.59|1179|1176.6|1169.99|1167.59|0
1651769400000|2022-05-05 16:50:00|1173.91|1171.51|1185.24|1182.84|1186.39|1183.99|1173.22|1170.82|0
1651769700000|2022-05-05 16:55:00|1187.32|1184.92|1191.72|1189.32|1191.95|1189.55|1185.47|1183.07|0
1651770000000|2022-05-05 17:00:00|1192.18|1189.78|1200.52|1198.12|1205.4|1203|1192.18|1189.78|0
1651770300000|2022-05-05 17:05:00|1200.76|1198.36|1205.74|1203.34|1209.34|1206.94|1200.06|1197.66|0
1651770600000|2022-05-05 17:10:00|1205.63|1203.23|1192.39|1189.99|1206.54|1204.14|1191.69|1189.29|0
1651770900000|2022-05-05 17:15:00|1193.08|1190.68|1193.78|1191.38|1196.79|1194.39|1185.9|1183.5|0
1651771200000|2022-05-05 17:20:00|1194.01|1191.61|1195.4|1193|1197.95|1195.55|1189.6|1187.2|0
1651771500000|2022-05-05 17:25:00|1194.7|1192.3|1195.39|1192.99|1196.55|1194.15|1188.44|1186.04|0
1651771800000|2022-05-05 17:30:00|1195.63|1193.23|1189.6|1187.2|1195.63|1193.23|1185.66|1183.26|0
1651772100000|2022-05-05 17:35:00|1189.94|1187.54|1194.23|1191.83|1205.37|1202.97|1189.94|1187.54|0
1651772400000|2022-05-05 17:40:00|1194.46|1192.06|1194.46|1192.06|1202.69|1200.29|1191.68|1189.28|0
1651772700000|2022-05-05 17:45:00|1194|1191.6|1187.74|1185.34|1197.94|1195.54|1187.74|1185.34|0
1651773000000|2022-05-05 17:50:00|1188.44|1186.04|1182.18|1179.78|1188.44|1186.04|1179.18|1176.78|0
1651773300000|2022-05-05 17:55:00|1182.88|1180.48|1181.95|1179.55|1183.57|1181.17|1176.4|1174|0
1651773600000|2022-05-05 18:00:00|1181.72|1179.32|1178.44|1176.04|1182.64|1180.24|1175.55|1173.15|0
1651773900000|2022-05-05 18:05:00|1178.91|1176.51|1183.53|1181.13|1186.07|1183.67|1177.06|1174.66|0
1651774200000|2022-05-05 18:10:00|1183.76|1181.36|1181.68|1179.28|1186.07|1183.67|1176.82|1174.42|0
1651774500000|2022-05-05 18:15:00|1180.98|1178.58|1195.13|1192.73|1196.45|1194.05|1180.98|1178.58|0
1651774800000|2022-05-05 18:20:00|1196.05|1193.65|1178.73|1176.33|1197.56|1195.16|1176.99|1174.59|0
1651775100000|2022-05-05 18:25:00|1178.03|1175.63|1168.2|1165.8|1179.88|1177.48|1168.2|1165.8|0
1651775400000|2022-05-05 18:30:00|1167.63|1165.23|1168.51|1166.11|1173.49|1171.09|1166.44|1164.04|0
1651775700000|2022-05-05 18:35:00|1168.05|1165.65|1173.59|1171.19|1173.59|1171.19|1165.98|1163.58|0
1651776000000|2022-05-05 18:40:00|1172.2|1169.8|1171.51|1169.11|1176.36|1173.96|1168.05|1165.65|0
1651776300000|2022-05-05 18:45:00|1172.89|1170.49|1176.35|1173.95|1180.05|1177.65|1171.74|1169.34|0
1651776600000|2022-05-05 18:50:00|1176.12|1173.72|1177.74|1175.34|1189.52|1187.12|1175.66|1173.26|0
1651776900000|2022-05-05 18:55:00|1176.81|1174.41|1176.58|1174.18|1177.73|1175.33|1173.12|1170.72|0
1651777200000|2022-05-05 19:00:00|1176.81|1174.41|1165.04|1162.64|1179.12|1176.72|1165.04|1162.64|0
1651777500000|2022-05-05 19:05:00|1165.51|1163.11|1164.12|1161.72|1168.04|1165.64|1159.29|1156.89|0
1651777800000|2022-05-05 19:10:00|1164.35|1161.95|1153.07|1150.67|1165.5|1163.1|1152.95|1150.55|0
1651778100000|2022-05-05 19:15:00|1153.3|1150.9|1157.67|1155.27|1158.36|1155.96|1152.61|1150.21|0
1651778400000|2022-05-05 19:20:00|1157.9|1155.5|1154.22|1151.82|1158.36|1155.96|1151.23|1148.83|0
1651778700000|2022-05-05 19:25:00|1154.45|1152.05|1153.38|1150.98|1163.65|1161.25|1149.94|1147.54|0
1651779000000|2022-05-05 19:30:00|1152.7|1150.3|1160.76|1158.36|1163.06|1160.66|1147.19|1144.79|0
1651779300000|2022-05-05 19:35:00|1161.33|1158.93|1166.95|1164.55|1172.7|1170.3|1160.05|1157.65|0
1651779600000|2022-05-05 19:40:00|1169.71|1167.31|1167.05|1164.65|1175.46|1173.06|1165.21|1162.81|0
1651779900000|2022-05-05 19:45:00|1168.89|1166.49|1153.28|1150.88|1173.04|1170.64|1151.65|1149.25|0
1651780200000|2022-05-05 19:50:00|1164.2|1161.8|1171.43|1169.03|1193.34|1190.94|1164.2|1161.8|0
1651780500000|2022-05-05 19:55:00|1174.32|1171.92|1190.25|1187.85|1190.25|1187.85|1174.08|1171.68|0
1651780800000|2022-05-05 20:00:00|1189.33|1186.93|1189.56|1187.16|1192.8|1190.4|1184.47|1182.07|0
1651781100000|2022-05-05 20:05:00|1190.25|1187.85|1189.79|1187.39|1191.64|1189.24|1184.7|1182.3|0
1651781400000|2022-05-05 20:10:00|1189.55|1187.15|1193.85|1191.45|1195.82|1193.42|1189.55|1187.15|0
1651781700000|2022-05-05 20:15:00|1193.47|1190.67|1191.39|1188.59|1194.63|1191.83|1191.27|1188.47|0
1651782000000|2022-05-05 20:20:00|1191.27|1188.47|1190|1187.2|1193.81|1191.01|1190|1187.2|0
1651782300000|2022-05-05 20:25:00|1189.77|1186.97|1190.69|1187.89|1191.27|1188.47|1188.84|1186.04|0
1651782600000|2022-05-05 20:30:00|1190.8|1188|1189.76|1186.96|1191.39|1188.59|1188.84|1186.04|0
1651782900000|2022-05-05 20:35:00|1189.07|1186.27|1192.08|1189.28|1192.08|1189.28|1188.84|1186.04|0
1651783200000|2022-05-05 20:40:00|1191.84|1189.04|1196.7|1193.9|1196.7|1193.9|1191.38|1188.58|0
1651783500000|2022-05-05 20:45:00|1196.94|1194.14|1195.54|1192.74|1199.25|1196.45|1195.54|1192.74|0
1651783800000|2022-05-05 20:50:00|1195.31|1192.51|1195.08|1192.28|1196.93|1194.13|1194.62|1191.82|0
1651784100000|2022-05-05 20:55:00|1195.31|1192.51|1193.63|1190.83|1196.24|1193.44|1190.91|1188.11|0
1651784400000|2022-05-05 21:00:00|1194.11|1191.31|1192.63|1189.83|1194.58|1191.78|1192.49|1189.69|0
1651784700000|2022-05-05 21:05:00|1192.59|1189.79|1192.3|1189.5|1192.67|1189.87|1192.06|1189.26|0
1651785000000|2022-05-05 21:10:00|1192.36|1189.56|1191.31|1188.51|1192.56|1189.76|1191.31|1188.51|0
1651785300000|2022-05-05 21:15:00|1191.75|1188.95|1191.62|1188.82|1191.89|1189.09|1191.52|1188.72|0
1651785600000|2022-05-05 21:20:00|1191.17|1188.37|1190.33|1187.53|1191.41|1188.61|1190.23|1187.43|0
1651785900000|2022-05-05 21:25:00|1190.37|1187.57|1189.96|1187.16|1190.39|1187.59|1189.92|1187.12|0
1651786200000|2022-05-05 21:30:00|1189.98|1187.18|1190.36|1187.56|1190.49|1187.69|1189.98|1187.18|0
1651786500000|2022-05-05 21:35:00|1190.18|1187.38|1191.13|1188.33|1191.16|1188.36|1189.98|1187.18|0
1651786800000|2022-05-05 21:40:00|1191.06|1188.26|1190.58|1187.78|1191.09|1188.29|1190.38|1187.58|0
1651787100000|2022-05-05 21:45:00|1190.62|1187.82|1191.09|1188.29|1191.12|1188.32|1190.58|1187.78|0
1651787400000|2022-05-05 21:50:00|1191.06|1188.26|1191.22|1188.42|1191.22|1188.42|1190.98|1188.18|0
1651787700000|2022-05-05 21:55:00|1191.15|1188.35|1190.98|1188.18|1191.19|1188.39|1190.68|1187.88|0
1651788000000|2022-05-05 22:00:00|1189.61|1186.81|1186.72|1183.92|1189.61|1186.81|1186.14|1183.34|0
1651788300000|2022-05-05 22:05:00|1186.6|1183.8|1186.26|1183.46|1187.76|1184.96|1186.03|1183.23|0
1651788600000|2022-05-05 22:10:00|1186.72|1183.92|1189.03|1186.23|1189.03|1186.23|1186.49|1183.69|0
1651788900000|2022-05-05 22:15:00|1188.8|1186|1183.13|1180.33|1188.8|1186|1183.13|1180.33|0
1651789200000|2022-05-05 22:20:00|1182.79|1179.99|1182.32|1179.52|1184.52|1181.72|1181.05|1178.25|0
1651789500000|2022-05-05 22:25:00|1182.09|1179.29|1182.66|1179.86|1183.25|1180.45|1180.94|1178.14|0
1651789800000|2022-05-05 22:30:00|1183.25|1180.45|1187.05|1184.25|1188.21|1185.41|1183.25|1180.45|0
1651790100000|2022-05-05 22:35:00|1186.94|1184.14|1187.87|1185.07|1188.79|1185.99|1186.94|1184.14|0
1651790400000|2022-05-05 22:40:00|1187.98|1185.18|1188.33|1185.53|1188.79|1185.99|1187.4|1184.6|0
1651790700000|2022-05-05 22:45:00|1188.56|1185.76|1188.56|1185.76|1189.95|1187.15|1187.98|1185.18|0
1651791000000|2022-05-05 22:50:00|1188.44|1185.64|1185.09|1182.29|1188.56|1185.76|1185.09|1182.29|0
1651791300000|2022-05-05 22:55:00|1185.2|1182.4|1187.74|1184.94|1188.32|1185.52|1185.2|1182.4|0
1651791600000|2022-05-05 23:00:00|1186.93|1184.13|1187.97|1185.17|1188.09|1185.29|1185.78|1182.98|0
1651791900000|2022-05-05 23:05:00|1188.09|1185.29|1187.74|1184.94|1188.55|1185.75|1187.27|1184.47|0
1651792200000|2022-05-05 23:10:00|1187.86|1185.06|1186.7|1183.9|1188.32|1185.52|1186|1183.2|0
1651792500000|2022-05-05 23:15:00|1186.93|1184.13|1185.08|1182.28|1187.16|1184.36|1185.08|1182.28|0
1651792800000|2022-05-05 23:20:00|1185.19|1182.39|1185.77|1182.97|1186.46|1183.66|1184.84|1182.04|0
1651793100000|2022-05-05 23:25:00|1186|1183.2|1187.85|1185.05|1187.85|1185.05|1185.07|1182.27|0
1651793400000|2022-05-05 23:30:00|1187.96|1185.16|1190.16|1187.36|1190.39|1187.59|1187.96|1185.16|0
1651793700000|2022-05-05 23:35:00|1190.39|1187.59|1189.46|1186.66|1190.39|1187.59|1188.31|1185.51|0
1651794000000|2022-05-05 23:40:00|1189.23|1186.43|1189.23|1186.43|1190.27|1187.47|1188.77|1185.97|0
1651794300000|2022-05-05 23:45:00|1189|1186.2|1188.07|1185.27|1189.69|1186.89|1186.69|1183.89|0
1651794600000|2022-05-05 23:50:00|1187.95|1185.15|1190.38|1187.58|1190.38|1187.58|1187.72|1184.92|0
1651794900000|2022-05-05 23:55:00|1190.26|1187.46|1190.61|1187.81|1191.54|1188.74|1189.69|1186.89|0
1651795200000|2022-05-06 00:00:00|1191.31|1188.51|1187.02|1184.22|1192.23|1189.43|1185.99|1183.19|0
1651795500000|2022-05-06 00:05:00|1186.68|1183.88|1181.93|1179.13|1186.68|1183.88|1179.85|1177.05|0
1651795800000|2022-05-06 00:10:00|1181.82|1179.02|1177.43|1174.63|1182.28|1179.48|1176.74|1173.94|0
1651796100000|2022-05-06 00:15:00|1177.2|1174.4|1184.36|1181.56|1185.05|1182.25|1177.2|1174.4|0
1651796400000|2022-05-06 00:20:00|1184.59|1181.79|1184.36|1181.56|1186.21|1183.41|1184.01|1181.21|0
1651796700000|2022-05-06 00:25:00|1184.13|1181.33|1184.36|1181.56|1185.05|1182.25|1183.9|1181.1|0
1651797000000|2022-05-06 00:30:00|1184.13|1181.33|1181.58|1178.78|1184.13|1181.33|1180.2|1177.4|0
1651797300000|2022-05-06 00:35:00|1181.35|1178.55|1179.27|1176.47|1181.81|1179.01|1178.58|1175.78|0
1651797600000|2022-05-06 00:40:00|1179.38|1176.58|1179.96|1177.16|1180.42|1177.62|1179.15|1176.35|0
1651797900000|2022-05-06 00:45:00|1179.5|1176.7|1179.61|1176.81|1181.11|1178.31|1177.19|1174.39|0
1651798200000|2022-05-06 00:50:00|1179.27|1176.47|1178.11|1175.31|1181.34|1178.54|1176.72|1173.92|0
1651798500000|2022-05-06 00:55:00|1178.34|1175.54|1175.34|1172.54|1178.45|1175.65|1173.49|1170.69|0
1651798800000|2022-05-06 01:00:00|1175.11|1172.31|1174.75|1171.95|1177.41|1174.61|1174.41|1171.61|0
1651799100000|2022-05-06 01:05:00|1174.52|1171.72|1176.72|1173.92|1177.64|1174.84|1174.41|1171.61|0
1651799400000|2022-05-06 01:10:00|1176.83|1174.03|1173.48|1170.68|1176.95|1174.15|1173.48|1170.68|0
1651799700000|2022-05-06 01:15:00|1173.83|1171.03|1172.23|1169.43|1175|1172.2|1171.64|1168.84|0
1651800000000|2022-05-06 01:20:00|1172|1169.2|1173.15|1170.35|1173.15|1170.35|1169.69|1166.89|0
1651800300000|2022-05-06 01:25:00|1172.92|1170.12|1176.61|1173.81|1177.3|1174.5|1172.69|1169.89|0
1651800600000|2022-05-06 01:30:00|1176.84|1174.04|1174.3|1171.5|1176.84|1174.04|1174.3|1171.5|0
1651800900000|2022-05-06 01:35:00|1174.53|1171.73|1175.91|1173.11|1177.53|1174.73|1174.3|1171.5|0
1651801200000|2022-05-06 01:40:00|1176.14|1173.34|1174.99|1172.19|1178.45|1175.65|1174.3|1171.5|0
1651801500000|2022-05-06 01:45:00|1174.87|1172.07|1174.66|1171.86|1176.84|1174.04|1174.66|1171.86|0
1651801800000|2022-05-06 01:50:00|1174.89|1172.09|1173.96|1171.16|1175.81|1173.01|1173.04|1170.24|0
1651802100000|2022-05-06 01:55:00|1174.19|1171.39|1175.34|1172.54|1175.81|1173.01|1173.96|1171.16|0
1651802400000|2022-05-06 02:00:00|1175.57|1172.77|1175.34|1172.54|1177.65|1174.85|1174.76|1171.96|0
1651802700000|2022-05-06 02:05:00|1175.11|1172.31|1173.5|1170.7|1175.45|1172.65|1173.03|1170.23|0
1651803000000|2022-05-06 02:10:00|1173.03|1170.23|1173.03|1170.23|1173.96|1171.16|1172.34|1169.54|0
1651803300000|2022-05-06 02:15:00|1173.26|1170.46|1175.34|1172.54|1176.49|1173.69|1172.8|1170|0
1651803600000|2022-05-06 02:20:00|1175.11|1172.31|1174.87|1172.07|1175.57|1172.77|1174.18|1171.38|0
1651803900000|2022-05-06 02:25:00|1174.98|1172.18|1178.79|1175.99|1179.49|1176.69|1174.41|1171.61|0
1651804200000|2022-05-06 02:30:00|1179.02|1176.22|1179.25|1176.45|1181.33|1178.53|1179.02|1176.22|0
1651804500000|2022-05-06 02:35:00|1179.48|1176.68|1177.75|1174.95|1179.48|1176.68|1177.64|1174.84|0
1651804800000|2022-05-06 02:40:00|1177.4|1174.6|1177.4|1174.6|1177.86|1175.06|1176.71|1173.91|0
1651805100000|2022-05-06 02:45:00|1177.17|1174.37|1179.48|1176.68|1179.48|1176.68|1176.48|1173.68|0
1651805400000|2022-05-06 02:50:00|1179.02|1176.22|1180.17|1177.37|1180.4|1177.6|1178.78|1175.98|0
1651805700000|2022-05-06 02:55:00|1180.28|1177.48|1180.28|1177.48|1181.55|1178.75|1179.71|1176.91|0
1651806000000|2022-05-06 03:00:00|1181.09|1178.29|1180.97|1178.17|1183.17|1180.37|1180.74|1177.94|0
1651806300000|2022-05-06 03:05:00|1180.86|1178.06|1179.7|1176.9|1180.86|1178.06|1178.78|1175.98|0
1651806600000|2022-05-06 03:10:00|1179.58|1176.78|1178.78|1175.98|1179.93|1177.13|1178.78|1175.98|0
1651806900000|2022-05-06 03:15:00|1179.01|1176.21|1179|1176.2|1179.47|1176.67|1178.54|1175.74|0
1651807200000|2022-05-06 03:20:00|1179.23|1176.43|1180.62|1177.82|1180.85|1178.05|1178.77|1175.97|0
1651807500000|2022-05-06 03:25:00|1180.39|1177.59|1180.5|1177.7|1181.08|1178.28|1179.69|1176.89|0
1651807800000|2022-05-06 03:30:00|1180.62|1177.82|1184.31|1181.51|1184.77|1181.97|1180.15|1177.35|0
1651808100000|2022-05-06 03:35:00|1184.54|1181.74|1185.46|1182.66|1186.62|1183.82|1183.85|1181.05|0
1651808400000|2022-05-06 03:40:00|1185.34|1182.54|1186.38|1183.58|1186.38|1183.58|1183.84|1181.04|0
1651808700000|2022-05-06 03:45:00|1186.61|1183.81|1185.92|1183.12|1186.85|1184.05|1185.69|1182.89|0
1651809000000|2022-05-06 03:50:00|1185.69|1182.89|1189.38|1186.58|1189.85|1187.05|1185.69|1182.89|0
1651809300000|2022-05-06 03:55:00|1189.26|1186.46|1189.38|1186.58|1190.54|1187.74|1188.69|1185.89|0
1651809600000|2022-05-06 04:00:00|1189.26|1186.46|1189.15|1186.35|1189.61|1186.81|1188.69|1185.89|0
1651809900000|2022-05-06 04:05:00|1189.38|1186.58|1189.38|1186.58|1190.3|1187.5|1189.15|1186.35|0
1651810200000|2022-05-06 04:10:00|1189.61|1186.81|1188.45|1185.65|1189.84|1187.04|1188.22|1185.42|0
1651810500000|2022-05-06 04:15:00|1188.56|1185.76|1185.22|1182.42|1188.68|1185.88|1184.98|1182.18|0
1651810800000|2022-05-06 04:20:00|1185.09|1182.29|1185.91|1183.11|1186.37|1183.57|1183.48|1180.68|0
1651811100000|2022-05-06 04:25:00|1186.02|1183.22|1184.29|1181.49|1186.37|1183.57|1183.47|1180.67|0
1651811400000|2022-05-06 04:30:00|1184.75|1181.95|1184.29|1181.49|1184.98|1182.18|1182.9|1180.1|0
1651811700000|2022-05-06 04:35:00|1184.52|1181.72|1184.28|1181.48|1184.98|1182.18|1183.82|1181.02|0
1651812000000|2022-05-06 04:40:00|1184.16|1181.36|1183.59|1180.79|1184.16|1181.36|1183.13|1180.33|0
1651812300000|2022-05-06 04:45:00|1183.36|1180.56|1181.97|1179.17|1183.36|1180.56|1181.28|1178.48|0
1651812600000|2022-05-06 04:50:00|1182.08|1179.28|1183.35|1180.55|1183.59|1180.79|1182.08|1179.28|0
1651812900000|2022-05-06 04:55:00|1183.46|1180.66|1184.51|1181.71|1184.74|1181.94|1183.12|1180.32|0
1651813200000|2022-05-06 05:00:00|1183.81|1181.01|1181.96|1179.16|1183.81|1181.01|1179.2|1176.4|0
1651813500000|2022-05-06 05:05:00|1182.66|1179.86|1180.12|1177.32|1184.04|1181.24|1179.77|1176.97|0
1651813800000|2022-05-06 05:10:00|1180.35|1177.55|1180.11|1177.31|1181.27|1178.47|1179.19|1176.39|0
1651814100000|2022-05-06 05:15:00|1180.34|1177.54|1183.58|1180.78|1183.69|1180.89|1179.19|1176.39|0
1651814400000|2022-05-06 05:20:00|1183.81|1181.01|1182.88|1180.08|1184.04|1181.24|1182.42|1179.62|0
1651814700000|2022-05-06 05:25:00|1182.99|1180.19|1184.26|1181.46|1184.96|1182.16|1181.49|1178.69|0
1651815000000|2022-05-06 05:30:00|1184.38|1181.58|1183.8|1181|1184.96|1182.16|1182.53|1179.73|0
1651815300000|2022-05-06 05:35:00|1183.57|1180.77|1185.18|1182.38|1185.18|1182.38|1182.29|1179.49|0
1651815600000|2022-05-06 05:40:00|1184.95|1182.15|1182.87|1180.07|1185.06|1182.26|1181.72|1178.92|0
1651815900000|2022-05-06 05:45:00|1182.98|1180.18|1181.72|1178.92|1183.68|1180.88|1181.26|1178.46|0
1651816200000|2022-05-06 05:50:00|1182.18|1179.38|1184.49|1181.69|1184.72|1181.92|1181.95|1179.15|0
1651816500000|2022-05-06 05:55:00|1184.02|1181.22|1183.9|1181.1|1184.25|1181.45|1181.25|1178.45|0
1651816800000|2022-05-06 06:00:00|1184.02|1181.22|1188.64|1185.84|1188.64|1185.84|1182.64|1179.84|0
1651817100000|2022-05-06 06:05:00|1188.18|1185.38|1189.44|1186.64|1190.03|1187.23|1187.25|1184.45|0
1651817400000|2022-05-06 06:10:00|1189.56|1186.76|1190.26|1187.46|1190.49|1187.69|1189.1|1186.3|0
1651817700000|2022-05-06 06:15:00|1190.49|1187.69|1187.82|1185.02|1190.49|1187.69|1186.09|1183.29|0
1651818000000|2022-05-06 06:20:00|1187.94|1185.14|1189.1|1186.3|1190.13|1187.33|1187.59|1184.79|0
1651818300000|2022-05-06 06:25:00|1188.63|1185.83|1181.7|1178.9|1188.63|1185.83|1181.47|1178.67|0
1651818600000|2022-05-06 06:30:00|1181.47|1178.67|1187.24|1184.44|1187.24|1184.44|1181.47|1178.67|0
1651818900000|2022-05-06 06:35:00|1187.59|1184.79|1190.02|1187.22|1190.48|1187.68|1185.39|1182.59|0
1651819200000|2022-05-06 06:40:00|1190.25|1187.45|1190.01|1187.21|1190.48|1187.68|1187.93|1185.13|0
1651819500000|2022-05-06 06:45:00|1190.36|1187.56|1186.78|1183.98|1190.48|1187.68|1186.78|1183.98|0
1651819800000|2022-05-06 06:50:00|1186.54|1183.74|1184.23|1181.43|1187.58|1184.78|1184.23|1181.43|0
1651820100000|2022-05-06 06:55:00|1183.77|1180.97|1180.18|1177.38|1185.85|1183.05|1180.07|1177.27|0
1651820400000|2022-05-06 07:00:00|1180.42|1177.62|1177.76|1174.96|1180.42|1177.62|1173.61|1170.81|0
1651820700000|2022-05-06 07:05:00|1177.91|1175.51|1173.87|1171.47|1178.02|1175.62|1173.52|1171.12|0
1651821000000|2022-05-06 07:10:00|1173.41|1171.01|1176.29|1173.89|1176.29|1173.89|1170.87|1168.47|0
1651821300000|2022-05-06 07:15:00|1176.64|1174.24|1177.56|1175.16|1177.79|1175.39|1174.1|1171.7|0
1651821600000|2022-05-06 07:20:00|1178.02|1175.62|1172.02|1169.62|1178.02|1175.62|1170.75|1168.35|0
1651821900000|2022-05-06 07:25:00|1171.1|1168.7|1170.64|1168.24|1174.67|1172.27|1169.25|1166.85|0
1651822200000|2022-05-06 07:30:00|1170.75|1168.35|1165.33|1162.93|1170.75|1168.35|1165.1|1162.7|0
1651822500000|2022-05-06 07:35:00|1165.56|1163.16|1163.6|1161.2|1166.7|1164.3|1163.03|1160.63|0
1651822800000|2022-05-06 07:40:00|1163.95|1161.55|1164.39|1161.99|1165.19|1162.79|1160.02|1157.62|0
1651823100000|2022-05-06 07:45:00|1164.16|1161.76|1166.23|1163.83|1167.61|1165.21|1163.01|1160.61|0
1651823400000|2022-05-06 07:50:00|1166.34|1163.94|1173.13|1170.73|1174.28|1171.88|1164.5|1162.1|0
1651823700000|2022-05-06 07:55:00|1173.59|1171.19|1174.7|1172.3|1175.66|1173.26|1172.21|1169.81|0
1651824000000|2022-05-06 08:00:00|1174.93|1172.53|1175.61|1173.21|1176.31|1173.91|1171.02|1168.62|0
1651824300000|2022-05-06 08:05:00|1175.84|1173.44|1178.25|1175.85|1181.83|1179.43|1174.69|1172.29|0
1651824600000|2022-05-06 08:10:00|1178.6|1176.2|1176.53|1174.13|1179.99|1177.59|1175.49|1173.09|0
1651824900000|2022-05-06 08:15:00|1176.3|1173.9|1182.74|1180.34|1184.13|1181.73|1173.54|1171.14|0
1651825200000|2022-05-06 08:20:00|1183.2|1180.8|1181.01|1178.61|1183.44|1181.04|1179.86|1177.46|0
1651825500000|2022-05-06 08:25:00|1180.9|1178.5|1183.66|1181.26|1183.89|1181.49|1179.29|1176.89|0
1651825800000|2022-05-06 08:30:00|1183.43|1181.03|1187.53|1185.13|1190.82|1188.42|1183.31|1180.91|0
1651826100000|2022-05-06 08:35:00|1187.64|1185.24|1186.38|1183.98|1187.64|1185.24|1184.31|1181.91|0
1651826400000|2022-05-06 08:40:00|1185.69|1183.29|1182|1179.6|1186.26|1183.86|1181.77|1179.37|0
1651826700000|2022-05-06 08:45:00|1182.11|1179.71|1182.69|1180.29|1185.22|1182.82|1181.31|1178.91|0
1651827000000|2022-05-06 08:50:00|1182.92|1180.52|1173.36|1170.96|1183.15|1180.75|1172.56|1170.16|0
1651827300000|2022-05-06 08:55:00|1172.79|1170.39|1174.51|1172.11|1178.08|1175.68|1172.79|1170.39|0
1651827600000|2022-05-06 09:00:00|1173.94|1171.54|1177.53|1175.13|1177.76|1175.36|1173.62|1171.22|0
1651827900000|2022-05-06 09:05:00|1177.76|1175.36|1174.08|1171.68|1178.22|1175.82|1173.16|1170.76|0
1651828200000|2022-05-06 09:10:00|1173.85|1171.45|1175.22|1172.82|1177.86|1175.46|1173.84|1171.44|0
1651828500000|2022-05-06 09:15:00|1175.1|1172.7|1171.54|1169.14|1176.14|1173.74|1169.71|1167.31|0
1651828800000|2022-05-06 09:20:00|1171.31|1168.91|1167.75|1165.35|1174.53|1172.13|1166.49|1164.09|0
1651829100000|2022-05-06 09:25:00|1167.87|1165.47|1167.64|1165.24|1169.35|1166.95|1166.6|1164.2|0
1651829400000|2022-05-06 09:30:00|1167.52|1165.12|1173.84|1171.44|1174.3|1171.9|1167.18|1164.78|0
1651829700000|2022-05-06 09:35:00|1173.95|1171.55|1176.13|1173.73|1176.36|1173.96|1171.54|1169.14|0
1651830000000|2022-05-06 09:40:00|1176.59|1174.19|1176.93|1174.53|1177.05|1174.65|1174.63|1172.23|0
1651830300000|2022-05-06 09:45:00|1177.05|1174.65|1177.97|1175.57|1180.96|1178.56|1176.82|1174.42|0
1651830600000|2022-05-06 09:50:00|1177.85|1175.45|1181.19|1178.79|1181.42|1179.02|1177.16|1174.76|0
1651830900000|2022-05-06 09:55:00|1180.73|1178.33|1181.76|1179.36|1182.8|1180.4|1179|1176.6|0
1651831200000|2022-05-06 10:00:00|1181.65|1179.25|1179.11|1176.71|1181.88|1179.48|1177.96|1175.56|0
1651831500000|2022-05-06 10:05:00|1178.88|1176.48|1176.92|1174.52|1182.57|1180.17|1176.69|1174.29|0
1651831800000|2022-05-06 10:10:00|1177.04|1174.64|1175.77|1173.37|1179.8|1177.4|1173.36|1170.96|0
1651832100000|2022-05-06 10:15:00|1175.66|1173.26|1175.66|1173.26|1176.35|1173.95|1172.9|1170.5|0
1651832400000|2022-05-06 10:20:00|1175.77|1173.37|1178.07|1175.67|1179.57|1177.17|1174.74|1172.34|0
1651832700000|2022-05-06 10:25:00|1178.3|1175.9|1180.71|1178.31|1180.95|1178.55|1178.18|1175.78|0
1651833000000|2022-05-06 10:30:00|1180.59|1178.19|1179.1|1176.7|1184.17|1181.77|1179.1|1176.7|0
1651833300000|2022-05-06 10:35:00|1178.98|1176.58|1180.36|1177.96|1180.71|1178.31|1177.49|1175.09|0
1651833600000|2022-05-06 10:40:00|1180.59|1178.19|1178.64|1176.24|1180.59|1178.19|1177.03|1174.63|0
1651833900000|2022-05-06 10:45:00|1178.52|1176.12|1179.33|1176.93|1179.79|1177.39|1176.91|1174.51|0
1651834200000|2022-05-06 10:50:00|1179.21|1176.81|1175.64|1173.24|1180.02|1177.62|1174.72|1172.32|0
1651834500000|2022-05-06 10:55:00|1175.18|1172.78|1175.87|1173.47|1176.44|1174.04|1172.42|1170.02|0
1651834800000|2022-05-06 11:00:00|1176.1|1173.7|1170.92|1168.52|1176.21|1173.81|1170.81|1168.41|0
1651835100000|2022-05-06 11:05:00|1171.04|1168.64|1169.54|1167.14|1172.42|1170.02|1168.39|1165.99|0
1651835400000|2022-05-06 11:10:00|1169.66|1167.26|1165.3|1162.9|1169.66|1167.26|1164.61|1162.21|0
1651835700000|2022-05-06 11:15:00|1165.53|1163.13|1163.84|1161.44|1165.76|1163.36|1163.23|1160.83|0
1651836000000|2022-05-06 11:20:00|1164.07|1161.67|1167.05|1164.65|1167.97|1165.57|1164.07|1161.67|0
1651836300000|2022-05-06 11:25:00|1167.16|1164.76|1164.86|1162.46|1167.16|1164.76|1163.84|1161.44|0
1651836600000|2022-05-06 11:30:00|1164.52|1162.12|1165.86|1163.46|1165.86|1163.46|1161.08|1158.68|0
1651836900000|2022-05-06 11:35:00|1166.09|1163.69|1168.84|1166.44|1168.84|1166.44|1163.67|1161.27|0
1651837200000|2022-05-06 11:40:00|1168.61|1166.21|1170.32|1167.92|1170.32|1167.92|1167.46|1165.06|0
1651837500000|2022-05-06 11:45:00|1170.44|1168.04|1168.61|1166.21|1170.44|1168.04|1168.61|1166.21|0
1651837800000|2022-05-06 11:50:00|1168.95|1166.55|1168.71|1166.31|1169.86|1167.46|1167.8|1165.4|0
1651838100000|2022-05-06 11:55:00|1168.83|1166.43|1170.9|1168.5|1172.51|1170.11|1167.79|1165.39|0
1651838400000|2022-05-06 12:00:00|1170.21|1167.81|1173.88|1171.48|1174.45|1172.05|1169.98|1167.58|0
1651838700000|2022-05-06 12:05:00|1173.76|1171.36|1176.18|1173.78|1177.1|1174.7|1172.04|1169.64|0
1651839000000|2022-05-06 12:10:00|1176.87|1174.47|1174.93|1172.53|1177|1174.6|1174.24|1171.84|0
1651839300000|2022-05-06 12:15:00|1174.47|1172.07|1175.85|1173.45|1176.31|1173.91|1173.78|1171.38|0
1651839600000|2022-05-06 12:20:00|1176.08|1173.68|1173.08|1170.68|1176.08|1173.68|1172.17|1169.77|0
1651839900000|2022-05-06 12:25:00|1173.31|1170.91|1175.84|1173.44|1178.71|1176.31|1170.1|1167.7|0
1651840200000|2022-05-06 12:30:00|1176.18|1173.78|1186.17|1183.77|1195.89|1193.49|1176.18|1173.78|0
1651840500000|2022-05-06 12:35:00|1187.55|1185.15|1193.51|1191.11|1196.05|1193.65|1185.48|1183.08|0
1651840800000|2022-05-06 12:40:00|1192.82|1190.42|1182.44|1180.04|1193.51|1191.11|1182.21|1179.81|0
1651841100000|2022-05-06 12:45:00|1182.9|1180.5|1169.09|1166.69|1183.36|1180.96|1169.09|1166.69|0
1651841400000|2022-05-06 12:50:00|1169.78|1167.38|1166.33|1163.93|1173|1170.6|1165.64|1163.24|0
1651841700000|2022-05-06 12:55:00|1166.44|1164.04|1161.59|1159.19|1166.79|1164.39|1160.67|1158.27|0
1651842000000|2022-05-06 13:00:00|1161.13|1158.73|1157.91|1155.51|1165.03|1162.63|1157.91|1155.51|0
1651842300000|2022-05-06 13:05:00|1158.83|1156.43|1158.83|1156.43|1163.07|1160.67|1157.91|1155.51|0
1651842600000|2022-05-06 13:10:00|1158.37|1155.97|1166.86|1164.46|1167.78|1165.38|1158.37|1155.97|0
1651842900000|2022-05-06 13:15:00|1166.63|1164.23|1167.55|1165.15|1167.78|1165.38|1161.81|1159.41|0
1651843200000|2022-05-06 13:20:00|1167.78|1165.38|1167.54|1165.14|1170.3|1167.9|1164.33|1161.93|0
1651843500000|2022-05-06 13:25:00|1167.77|1165.37|1163.87|1161.47|1169.38|1166.98|1163.87|1161.47|0
1651843800000|2022-05-06 13:30:00|1165.02|1162.62|1153.69|1151.29|1169.38|1166.98|1153.69|1151.29|0
1651844100000|2022-05-06 13:35:00|1153.46|1151.06|1136.63|1134.23|1153.46|1151.06|1135.94|1133.54|0
1651844400000|2022-05-06 13:40:00|1136.86|1134.46|1133.89|1131.49|1146.9|1144.5|1133.77|1131.37|0
1651844700000|2022-05-06 13:45:00|1134.12|1131.72|1130.35|1127.95|1136.4|1134|1119.77|1117.37|0
1651845000000|2022-05-06 13:50:00|1129.44|1127.04|1122.15|1119.75|1133.08|1130.68|1120.1|1117.7|0
1651845300000|2022-05-06 13:55:00|1122.38|1119.98|1122.83|1120.43|1126.25|1123.85|1116.24|1113.84|0
1651845600000|2022-05-06 14:00:00|1120.21|1117.81|1124.19|1121.79|1128.63|1126.23|1116.23|1113.83|0
1651845900000|2022-05-06 14:05:00|1126.47|1124.07|1128.31|1125.91|1142.66|1140.26|1126.47|1124.07|0
1651846200000|2022-05-06 14:10:00|1126.26|1123.86|1135.13|1132.73|1141.52|1139.12|1121.47|1119.07|0
1651846500000|2022-05-06 14:15:00|1136.49|1134.09|1160.37|1157.97|1168.96|1166.56|1136.49|1134.09|0
1651846800000|2022-05-06 14:20:00|1158.41|1156.01|1159.22|1156.82|1164.95|1162.55|1152.58|1150.18|0
1651847100000|2022-05-06 14:25:00|1162.89|1160.49|1150.74|1148.34|1167.01|1164.61|1150.74|1148.34|0
1651847400000|2022-05-06 14:30:00|1149.14|1146.74|1145.09|1142.69|1159.29|1156.89|1143.94|1141.54|0
1651847700000|2022-05-06 14:35:00|1144.17|1141.77|1140.15|1137.75|1146|1143.6|1133.31|1130.91|0
1651848000000|2022-05-06 14:40:00|1141.98|1139.58|1147.24|1144.84|1151.82|1149.42|1137.41|1135.01|0
1651848300000|2022-05-06 14:45:00|1144.49|1142.09|1168.78|1166.38|1172.68|1170.28|1144.49|1142.09|0
1651848600000|2022-05-06 14:50:00|1170.96|1168.56|1175.22|1172.82|1175.22|1172.82|1161.66|1159.26|0
1651848900000|2022-05-06 14:55:00|1176.14|1173.74|1178.1|1175.7|1184.09|1181.69|1171.77|1169.37|0
1651849200000|2022-05-06 15:00:00|1177.18|1174.78|1170.84|1168.44|1180.4|1178|1168.89|1166.49|0
1651849500000|2022-05-06 15:05:00|1170.96|1168.56|1172.34|1169.94|1174.64|1172.24|1166.82|1164.42|0
1651849800000|2022-05-06 15:10:00|1171.42|1169.02|1178.56|1176.16|1178.56|1176.16|1163.25|1160.85|0
1651850100000|2022-05-06 15:15:00|1178.44|1176.04|1183.24|1180.84|1188.78|1186.38|1177.18|1174.78|0
1651850400000|2022-05-06 15:20:00|1182.55|1180.15|1193.7|1191.3|1197.36|1194.96|1180.24|1177.84|0
1651850700000|2022-05-06 15:25:00|1193.93|1191.53|1185.88|1183.48|1194.17|1191.77|1184.5|1182.1|0
1651851000000|2022-05-06 15:30:00|1186.92|1184.52|1169.58|1167.18|1187.39|1184.99|1168.77|1166.37|0
1651851300000|2022-05-06 15:35:00|1169.35|1166.95|1155.72|1153.32|1169.35|1166.95|1155.14|1152.74|0
1651851600000|2022-05-06 15:40:00|1156.18|1153.78|1159.85|1157.45|1163.53|1161.13|1155.49|1153.09|0
1651851900000|2022-05-06 15:45:00|1159.16|1156.76|1161|1158.6|1161.46|1159.06|1155.03|1152.63|0
1651852200000|2022-05-06 15:50:00|1159.85|1157.45|1153.99|1151.59|1168.81|1166.41|1153.65|1151.25|0
1651852500000|2022-05-06 15:55:00|1154.45|1152.05|1151.58|1149.18|1158.24|1155.84|1148.48|1146.08|0
1651852800000|2022-05-06 16:00:00|1151.35|1148.95|1166.97|1164.57|1166.97|1164.57|1148.48|1146.08|0
1651853100000|2022-05-06 16:05:00|1166.05|1163.65|1169.03|1166.63|1180.55|1178.15|1166.05|1163.65|0
1651853400000|2022-05-06 16:10:00|1169.26|1166.86|1154.56|1152.16|1169.26|1166.86|1152.14|1149.74|0
1651853700000|2022-05-06 16:15:00|1153.64|1151.24|1150.31|1147.91|1161.9|1159.5|1150.31|1147.91|0
1651854000000|2022-05-06 16:20:00|1150.89|1148.49|1166.27|1163.87|1172.59|1170.19|1150.54|1148.14|0
1651854300000|2022-05-06 16:25:00|1167.19|1164.79|1169.95|1167.55|1172.71|1170.31|1163.74|1161.34|0
1651854600000|2022-05-06 16:30:00|1169.26|1166.86|1174.78|1172.38|1175.7|1173.3|1163.74|1161.34|0
1651854900000|2022-05-06 16:35:00|1175.47|1173.07|1169.71|1167.31|1178.23|1175.83|1160.75|1158.35|0
1651855200000|2022-05-06 16:40:00|1169.94|1167.54|1173.99|1171.59|1174.22|1171.82|1166.26|1163.86|0
1651855500000|2022-05-06 16:45:00|1173.53|1171.13|1171.92|1169.52|1177.44|1175.04|1171.92|1169.52|0
1651855800000|2022-05-06 16:50:00|1173.07|1170.67|1178.01|1175.61|1181.36|1178.96|1164.1|1161.7|0
1651856100000|2022-05-06 16:55:00|1176.52|1174.12|1188.12|1185.72|1190.42|1188.02|1176.29|1173.89|0
1651856400000|2022-05-06 17:00:00|1188.81|1186.41|1192.49|1190.09|1193.19|1190.79|1183.51|1181.11|0
1651856700000|2022-05-06 17:05:00|1192.26|1189.86|1184.66|1182.26|1192.26|1189.86|1179.14|1176.74|0
1651857000000|2022-05-06 17:10:00|1183.74|1181.34|1178.21|1175.81|1186.15|1183.75|1177.98|1175.58|0
1651857300000|2022-05-06 17:15:00|1178.67|1176.27|1163.63|1161.23|1180.97|1178.57|1162.48|1160.08|0
1651857600000|2022-05-06 17:20:00|1163.17|1160.77|1169.85|1167.45|1175.03|1172.63|1161.1|1158.7|0
1651857900000|2022-05-06 17:25:00|1168.47|1166.07|1171.28|1168.88|1175.89|1173.49|1164.04|1161.64|0
1651858200000|2022-05-06 17:30:00|1171.17|1168.77|1174.47|1172.07|1177.13|1174.73|1169.52|1167.12|0
1651858500000|2022-05-06 17:35:00|1175.05|1172.65|1164|1161.6|1179.2|1176.8|1160.09|1157.69|0
1651858800000|2022-05-06 17:40:00|1164.57|1162.17|1167.01|1164.61|1171.82|1169.42|1159.4|1157|0
1651859100000|2022-05-06 17:45:00|1167.7|1165.3|1163.18|1160.78|1171.38|1168.98|1159.29|1156.89|0
1651859400000|2022-05-06 17:50:00|1163.64|1161.24|1152.83|1150.43|1165.25|1162.85|1150.53|1148.13|0
1651859700000|2022-05-06 17:55:00|1152.37|1149.97|1152.37|1149.97|1153.75|1151.35|1149.61|1147.21|0
1651860000000|2022-05-06 18:00:00|1151.68|1149.28|1149.61|1147.21|1157.65|1155.25|1148.8|1146.4|0
1651860300000|2022-05-06 18:05:00|1148.23|1145.83|1138.59|1136.19|1148.23|1145.83|1138.59|1136.19|0
1651860600000|2022-05-06 18:10:00|1138.7|1136.3|1146.62|1144.22|1149.38|1146.98|1138.36|1135.96|0
1651860900000|2022-05-06 18:15:00|1146.39|1143.99|1145.47|1143.07|1153.05|1150.65|1145.01|1142.61|0
1651861200000|2022-05-06 18:20:00|1143.4|1141|1144.2|1141.8|1148.33|1145.93|1141.57|1139.17|0
1651861500000|2022-05-06 18:25:00|1142.71|1140.31|1139.96|1137.56|1144.32|1141.92|1136.07|1133.67|0
1651861800000|2022-05-06 18:30:00|1140.42|1138.02|1136.26|1133.86|1143.86|1141.46|1131.97|1129.57|0
1651862100000|2022-05-06 18:35:00|1137.09|1134.69|1135.95|1133.55|1139.72|1137.32|1133.43|1131.03|0
1651862400000|2022-05-06 18:40:00|1136.18|1133.78|1134.45|1132.05|1141.67|1139.27|1134.12|1131.72|0
1651862700000|2022-05-06 18:45:00|1133.89|1131.49|1146.94|1144.54|1146.94|1144.54|1133.08|1130.68|0
1651863000000|2022-05-06 18:50:00|1145.56|1143.16|1153.47|1151.07|1154.51|1152.11|1145.11|1142.71|0
1651863300000|2022-05-06 18:55:00|1154.74|1152.34|1141.66|1139.26|1157.04|1154.64|1141.66|1139.26|0
1651863600000|2022-05-06 19:00:00|1141.89|1139.49|1144.64|1142.24|1145.1|1142.7|1137.54|1135.14|0
1651863900000|2022-05-06 19:05:00|1143.04|1140.64|1135.02|1132.62|1146.02|1143.62|1132.5|1130.1|0
1651864200000|2022-05-06 19:10:00|1135.94|1133.54|1135.02|1132.62|1141.43|1139.03|1134.33|1131.93|0
1651864500000|2022-05-06 19:15:00|1135.25|1132.85|1138.56|1136.16|1139.37|1136.97|1130.9|1128.5|0
1651864800000|2022-05-06 19:20:00|1137.31|1134.91|1130.21|1127.81|1137.76|1135.36|1129.53|1127.13|0
1651865100000|2022-05-06 19:25:00|1130.9|1128.5|1139.13|1136.73|1142.11|1139.71|1128.15|1125.75|0
1651865400000|2022-05-06 19:30:00|1139.47|1137.07|1148.07|1145.67|1150.13|1147.73|1138.9|1136.5|0
1651865700000|2022-05-06 19:35:00|1148.99|1146.59|1169.21|1166.81|1169.9|1167.5|1148.76|1146.36|0
1651866000000|2022-05-06 19:40:00|1169.78|1167.38|1161.84|1159.44|1171.28|1168.88|1160.12|1157.72|0
1651866300000|2022-05-06 19:45:00|1162.99|1160.59|1170.82|1168.42|1175.88|1173.48|1158.63|1156.23|0
1651866600000|2022-05-06 19:50:00|1170.35|1167.95|1165.75|1163.35|1179.68|1177.28|1165.75|1163.35|0
1651866900000|2022-05-06 19:55:00|1165.17|1162.77|1165.52|1163.12|1168.28|1165.88|1160.69|1158.29|0
1651867200000|2022-05-06 20:00:00|1163.1|1160.7|1155.05|1152.65|1163.45|1161.05|1155.05|1152.65|0
1651867500000|2022-05-06 20:05:00|1154.82|1152.42|1155.83|1153.43|1158.16|1155.76|1153.56|1151.16|0
1651867800000|2022-05-06 20:10:00|1156.06|1153.66|1151.46|1149.06|1156.06|1153.66|1151|1148.6|0
1652079900000|2022-05-09 07:05:00|1131.59|1129.19|1132.39|1129.99|1133.2|1130.8|1128.48|1126.08|0
1652080200000|2022-05-09 07:10:00|1132.62|1130.22|1136.65|1134.25|1137.22|1134.82|1132.51|1130.11|0
1652080500000|2022-05-09 07:15:00|1136.53|1134.13|1129.63|1127.23|1137.57|1135.17|1129.29|1126.89|0
1652080800000|2022-05-09 07:20:00|1130.32|1127.92|1122.96|1120.56|1130.32|1127.92|1122.16|1119.76|0
1652081100000|2022-05-09 07:25:00|1122.5|1120.1|1124.69|1122.29|1125.84|1123.44|1121.01|1118.61|0
1652081400000|2022-05-09 07:30:00|1125.15|1122.75|1131.35|1128.95|1131.58|1129.18|1123.31|1120.91|0
1652081700000|2022-05-09 07:35:00|1131.81|1129.41|1130.89|1128.49|1133.07|1130.67|1129.16|1126.76|0
1652082000000|2022-05-09 07:40:00|1131.12|1128.72|1125.71|1123.31|1131.12|1128.72|1125.71|1123.31|0
1652082300000|2022-05-09 07:45:00|1125.83|1123.43|1126.86|1124.46|1127.67|1125.27|1124.68|1122.28|0
1652082600000|2022-05-09 07:50:00|1126.75|1124.35|1121.23|1118.83|1127.43|1125.03|1119.17|1116.77|0
1652082900000|2022-05-09 07:55:00|1121.46|1119.06|1116.9|1114.5|1121.46|1119.06|1115.29|1112.89|0
1652083200000|2022-05-09 08:00:00|1116.67|1114.27|1113|1110.6|1116.9|1114.5|1110.71|1108.31|0
1652083500000|2022-05-09 08:05:00|1112.88|1110.48|1116.9|1114.5|1117.13|1114.73|1111.39|1108.99|0
1652083800000|2022-05-09 08:10:00|1116.78|1114.38|1115.98|1113.58|1118.27|1115.87|1115.06|1112.66|0
1652084100000|2022-05-09 08:15:00|1115.63|1113.23|1113.1|1110.7|1118.27|1115.87|1112.42|1110.02|0
1652084400000|2022-05-09 08:20:00|1112.99|1110.59|1110.7|1108.3|1115.29|1112.89|1110.47|1108.07|0
1652084700000|2022-05-09 08:25:00|1110.93|1108.53|1110.47|1108.07|1113.1|1110.7|1108.87|1106.47|0
1652085000000|2022-05-09 08:30:00|1110.58|1108.18|1101.65|1099.25|1111.61|1109.21|1101.42|1099.02|0
1652085300000|2022-05-09 08:35:00|1101.53|1099.13|1104.96|1102.56|1104.96|1102.56|1099.93|1097.53|0
1652085600000|2022-05-09 08:40:00|1105.41|1103.01|1105.53|1103.13|1107.82|1105.42|1104.39|1101.99|0
1652085900000|2022-05-09 08:45:00|1105.64|1103.24|1111.02|1108.62|1111.48|1109.08|1105.64|1103.24|0
1652086200000|2022-05-09 08:50:00|1111.13|1108.73|1111.93|1109.53|1113.54|1111.14|1110.56|1108.16|0
1652086500000|2022-05-09 08:55:00|1112.16|1109.76|1110.79|1108.39|1113.42|1111.02|1108.61|1106.21|0
1652086800000|2022-05-09 09:00:00|1110.44|1108.04|1110.1|1107.7|1111.47|1109.07|1109.64|1107.24|0
1652087100000|2022-05-09 09:05:00|1110.56|1108.16|1109.18|1106.78|1111.12|1108.72|1108.27|1105.87|0
1652087400000|2022-05-09 09:10:00|1109.06|1106.66|1113.99|1111.59|1114.22|1111.82|1108.95|1106.55|0
1652087700000|2022-05-09 09:15:00|1114.22|1111.82|1111.35|1108.95|1114.68|1112.28|1109.64|1107.24|0
1652088000000|2022-05-09 09:20:00|1111.24|1108.84|1111.24|1108.84|1115.59|1113.19|1110.09|1107.69|0
1652088300000|2022-05-09 09:25:00|1111.01|1108.61|1105.28|1102.88|1112.38|1109.98|1104.6|1102.2|0
1652088600000|2022-05-09 09:30:00|1105.51|1103.11|1103.45|1101.05|1107.11|1104.71|1103.45|1101.05|0
1652088900000|2022-05-09 09:35:00|1103.33|1100.93|1100.71|1098.31|1103.91|1101.51|1099.56|1097.16|0
1652089200000|2022-05-09 09:40:00|1100.93|1098.53|1104.13|1101.73|1105.16|1102.76|1099.33|1096.93|0
1652089500000|2022-05-09 09:45:00|1103.9|1101.5|1101.65|1099.25|1104.82|1102.42|1098.66|1096.26|0
1652089800000|2022-05-09 09:50:00|1101.88|1099.48|1102.68|1100.28|1105.2|1102.8|1101.31|1098.91|0
1652090100000|2022-05-09 09:55:00|1102.56|1100.16|1104.05|1101.65|1104.39|1101.99|1098.57|1096.17|0
1652090400000|2022-05-09 10:00:00|1103.82|1101.42|1102.68|1100.28|1105.42|1103.02|1102.1|1099.7|0
1652090700000|2022-05-09 10:05:00|1102.9|1100.5|1101.76|1099.36|1104.96|1102.56|1100.27|1097.87|0
1652091000000|2022-05-09 10:10:00|1101.53|1099.13|1099.47|1097.07|1101.76|1099.36|1099.02|1096.62|0
1652091300000|2022-05-09 10:15:00|1099.02|1096.62|1100.61|1098.21|1102.21|1099.81|1098.9|1096.5|0
1652091600000|2022-05-09 10:20:00|1100.84|1098.44|1099.12|1096.72|1102.09|1099.69|1099.01|1096.61|0
1652091900000|2022-05-09 10:25:00|1099.47|1097.07|1098.78|1096.38|1100.49|1098.09|1096.04|1093.64|0
1652092200000|2022-05-09 10:30:00|1099.01|1096.61|1094.21|1091.81|1099.24|1096.84|1093.3|1090.9|0
1652092500000|2022-05-09 10:35:00|1093.76|1091.36|1090.1|1087.7|1094.44|1092.04|1090.1|1087.7|0
1652092800000|2022-05-09 10:40:00|1090.33|1087.93|1087.82|1085.42|1091.02|1088.62|1087.59|1085.19|0
1652093100000|2022-05-09 10:45:00|1087.93|1085.53|1089.64|1087.24|1089.64|1087.24|1083.72|1081.32|0
1652093400000|2022-05-09 10:50:00|1089.42|1087.02|1087.23|1084.83|1090.1|1087.7|1083.34|1080.94|0
1652093700000|2022-05-09 10:55:00|1087.11|1084.71|1088.37|1085.97|1089.96|1087.56|1085.86|1083.46|0
1652094000000|2022-05-09 11:00:00|1089.28|1086.88|1092.01|1089.61|1093.49|1091.09|1088.14|1085.74|0
1652094300000|2022-05-09 11:05:00|1091.67|1089.27|1090.87|1088.47|1094.98|1092.58|1090.19|1087.79|0
1652094600000|2022-05-09 11:10:00|1090.64|1088.24|1089.73|1087.33|1092.24|1089.84|1087.33|1084.93|0
1652094900000|2022-05-09 11:15:00|1089.05|1086.65|1087.56|1085.16|1090.64|1088.24|1086.31|1083.91|0
1652095200000|2022-05-09 11:20:00|1087.45|1085.05|1085.33|1082.93|1087.45|1085.05|1082.37|1079.97|0
1652095500000|2022-05-09 11:25:00|1085.1|1082.7|1084.42|1082.02|1085.79|1083.39|1083.74|1081.34|0
1652095800000|2022-05-09 11:30:00|1084.19|1081.79|1088.85|1086.45|1088.85|1086.45|1082.37|1079.97|0
1652096100000|2022-05-09 11:35:00|1088.74|1086.34|1087.03|1084.63|1092.16|1089.76|1086.92|1084.52|0
1652096400000|2022-05-09 11:40:00|1087.37|1084.97|1087.48|1085.08|1090.21|1087.81|1084.64|1082.24|0
1652096700000|2022-05-09 11:45:00|1087.6|1085.2|1093.75|1091.35|1093.98|1091.58|1086.23|1083.83|0
1652097000000|2022-05-09 11:50:00|1093.29|1090.89|1098.75|1096.35|1099.21|1096.81|1092.03|1089.63|0
1652097300000|2022-05-09 11:55:00|1098.98|1096.58|1099.66|1097.26|1102.17|1099.77|1096.7|1094.3|0
1652097600000|2022-05-09 12:00:00|1099.89|1097.49|1102.4|1100|1102.4|1100|1095.33|1092.93|0
1652097900000|2022-05-09 12:05:00|1103.26|1100.86|1103.47|1101.07|1108.27|1105.87|1100.05|1097.65|0
1652098200000|2022-05-09 12:10:00|1103.24|1100.84|1100.96|1098.56|1103.93|1101.53|1099.36|1096.96|0
1652098500000|2022-05-09 12:15:00|1100.84|1098.44|1096.39|1093.99|1101.41|1099.01|1095.59|1093.19|0
1652098800000|2022-05-09 12:20:00|1095.93|1093.53|1099.58|1097.18|1100.27|1097.87|1095.48|1093.08|0
1652099100000|2022-05-09 12:25:00|1099.35|1096.95|1095.25|1092.85|1099.58|1097.18|1095.25|1092.85|0
1652099400000|2022-05-09 12:30:00|1095.36|1092.96|1097.98|1095.58|1099.12|1096.72|1092.74|1090.34|0
1652099700000|2022-05-09 12:35:00|1097.75|1095.35|1104.6|1102.2|1104.6|1102.2|1096.84|1094.44|0
1652100000000|2022-05-09 12:40:00|1104.83|1102.43|1106.65|1104.25|1109.63|1107.23|1104.02|1101.62|0
1652100300000|2022-05-09 12:45:00|1107.34|1104.94|1106.65|1104.25|1108.94|1106.54|1103.22|1100.82|0
1652100600000|2022-05-09 12:50:00|1106.88|1104.48|1109.68|1107.28|1110.03|1107.63|1105.96|1103.56|0
1652100900000|2022-05-09 12:55:00|1109.57|1107.17|1104.32|1101.92|1109.8|1107.4|1104.09|1101.69|0
1652101200000|2022-05-09 13:00:00|1104.55|1102.15|1104.77|1102.37|1105.69|1103.29|1101.8|1099.4|0
1652101500000|2022-05-09 13:05:00|1105.46|1103.06|1105.68|1103.28|1106.37|1103.97|1102.94|1100.54|0
1652101800000|2022-05-09 13:10:00|1105.23|1102.83|1113.45|1111.05|1113.45|1111.05|1103.86|1101.46|0
1652102100000|2022-05-09 13:15:00|1114.37|1111.97|1107.96|1105.56|1114.71|1112.31|1107.73|1105.33|0
1652102400000|2022-05-09 13:20:00|1108.07|1105.67|1109.33|1106.93|1109.33|1106.93|1105.45|1103.05|0
1652102700000|2022-05-09 13:25:00|1109.1|1106.7|1104.87|1102.47|1110.47|1108.07|1104.87|1102.47|0
1652103000000|2022-05-09 13:30:00|1106.01|1103.61|1103.62|1101.22|1110.24|1107.84|1095.4|1093|0
1652103300000|2022-05-09 13:35:00|1106.59|1104.19|1109.33|1106.93|1116.65|1114.25|1099.51|1097.11|0
1652103600000|2022-05-09 13:40:00|1110.7|1108.3|1107.5|1105.1|1111.61|1109.21|1099.05|1096.65|0
1652103900000|2022-05-09 13:45:00|1108.29|1105.89|1094.03|1091.63|1108.29|1105.89|1087.99|1085.59|0
1652104200000|2022-05-09 13:50:00|1094.71|1092.31|1111.38|1108.98|1112.86|1110.46|1091.07|1088.67|0
1652104500000|2022-05-09 13:55:00|1110.92|1108.52|1103.42|1101.02|1111.15|1108.75|1099.31|1096.91|0
1652104800000|2022-05-09 14:00:00|1102.27|1099.87|1098.39|1095.99|1106.84|1104.44|1093.38|1090.98|0
1652105100000|2022-05-09 14:05:00|1098.16|1095.76|1084.95|1082.55|1101.36|1098.96|1084.95|1082.55|0
1652105400000|2022-05-09 14:10:00|1085.63|1083.23|1097.75|1095.35|1101.86|1099.46|1085.63|1083.23|0
1652105700000|2022-05-09 14:15:00|1096.84|1094.44|1091.02|1088.62|1101.86|1099.46|1088.97|1086.57|0
1652106000000|2022-05-09 14:20:00|1090.46|1088.06|1082.26|1079.86|1093.42|1091.02|1082.26|1079.86|0
1652106300000|2022-05-09 14:25:00|1081.12|1078.72|1080.43|1078.03|1087.04|1084.64|1078.62|1076.22|0
1652106600000|2022-05-09 14:30:00|1078.73|1076.33|1081.8|1079.4|1082.71|1080.31|1074.98|1072.58|0
1652106900000|2022-05-09 14:35:00|1081.22|1078.82|1069.3|1066.9|1082.02|1079.62|1068.62|1066.22|0
1652107200000|2022-05-09 14:40:00|1069.07|1066.67|1079.29|1076.89|1080.88|1078.48|1069.07|1066.67|0
1652107500000|2022-05-09 14:45:00|1080.66|1078.26|1081.45|1079.05|1085.66|1083.26|1077.7|1075.3|0
1652107800000|2022-05-09 14:50:00|1080.88|1078.48|1069.52|1067.12|1084.75|1082.35|1069.52|1067.12|0
1652108100000|2022-05-09 14:55:00|1069.75|1067.35|1067.09|1064.69|1074.97|1072.57|1066.8|1064.4|0
1652108400000|2022-05-09 15:00:00|1066.86|1064.46|1070.91|1068.51|1073.4|1071|1065.05|1062.65|0
1652108700000|2022-05-09 15:05:00|1070.68|1068.28|1070|1067.6|1070.68|1068.28|1064.68|1062.28|0
1652109000000|2022-05-09 15:10:00|1069.09|1066.69|1067.96|1065.56|1074.41|1072.01|1064.9|1062.5|0
1652109300000|2022-05-09 15:15:00|1067.5|1065.1|1069.77|1067.37|1074.98|1072.58|1067.05|1064.65|0
1652109600000|2022-05-09 15:20:00|1069.54|1067.14|1064.56|1062.16|1069.54|1067.14|1062.75|1060.35|0
1652109900000|2022-05-09 15:25:00|1064.11|1061.71|1060.71|1058.31|1064.79|1062.39|1059.58|1057.18|0
1652110200000|2022-05-09 15:30:00|1060.49|1058.09|1062.31|1059.91|1063.44|1061.04|1053.5|1051.1|0
1652110500000|2022-05-09 15:35:00|1062.54|1060.14|1072.26|1069.86|1072.94|1070.54|1060.73|1058.33|0
1652110800000|2022-05-09 15:40:00|1073.62|1071.22|1073.4|1071|1078.61|1076.21|1068.87|1066.47|0
1652111100000|2022-05-09 15:45:00|1072.72|1070.32|1071.41|1069.01|1076.62|1074.22|1070.05|1067.65|0
1652111400000|2022-05-09 15:50:00|1071.63|1069.23|1078.21|1075.81|1079.57|1077.17|1071.63|1069.23|0
1652111700000|2022-05-09 15:55:00|1078.89|1076.49|1075.94|1073.54|1081.38|1078.98|1073.44|1071.04|0
1652112000000|2022-05-09 16:00:00|1076.16|1073.76|1066.66|1064.26|1076.16|1073.76|1064.52|1062.12|0
1652112300000|2022-05-09 16:05:00|1066.78|1064.38|1080.72|1078.32|1086.98|1084.58|1065.88|1063.48|0
1652112600000|2022-05-09 16:10:00|1081.52|1079.12|1089.25|1086.85|1090.62|1088.22|1081.52|1079.12|0
1652112900000|2022-05-09 16:15:00|1088.8|1086.4|1090.87|1087.99|1094.72|1092.32|1088.59|1085.71|0
1652113200000|2022-05-09 16:20:00|1089.96|1087.08|1091.44|1088.56|1094.06|1091.18|1084.72|1081.84|0
1652113500000|2022-05-09 16:25:00|1091.55|1088.67|1087.1|1084.22|1093.61|1090.73|1081.99|1079.11|0
1652113800000|2022-05-09 16:30:00|1085.84|1082.96|1087.99|1085.59|1093.24|1090.84|1081.29|1078.41|0
1652114100000|2022-05-09 16:35:00|1088.45|1086.05|1074.13|1071.25|1088.45|1086.05|1074.13|1071.25|0
1652114400000|2022-05-09 16:40:00|1074.36|1071.48|1072.42|1069.54|1077.08|1074.2|1071.63|1068.75|0
1652114700000|2022-05-09 16:45:00|1071.86|1068.98|1070.49|1067.61|1072.54|1069.66|1068.45|1065.57|0
1652115000000|2022-05-09 16:50:00|1070.04|1067.16|1066.82|1063.94|1070.49|1067.61|1064.55|1061.67|0
1652115300000|2022-05-09 16:55:00|1066.37|1063.49|1065.24|1062.36|1069.77|1066.89|1064.78|1061.9|0
1652115600000|2022-05-09 17:00:00|1065.01|1062.13|1063.2|1060.32|1068.18|1065.3|1062.29|1059.41|0
1652115900000|2022-05-09 17:05:00|1062.74|1059.86|1064.09|1061.69|1066.37|1063.73|1062.74|1059.86|0
1652116200000|2022-05-09 17:10:00|1064.19|1061.79|1060.01|1057.61|1064.19|1061.79|1059.1|1056.7|0
1652116500000|2022-05-09 17:15:00|1059.78|1057.38|1067.03|1064.63|1068.39|1065.99|1059.56|1057.16|0
1652116800000|2022-05-09 17:20:00|1066.35|1063.95|1063.4|1061|1066.35|1063.95|1060.91|1058.51|0
1652117100000|2022-05-09 17:25:00|1063.63|1061.23|1072.69|1070.29|1073.71|1071.31|1063.51|1061.11|0
1652117400000|2022-05-09 17:30:00|1071.84|1069.44|1060.5|1058.1|1075.36|1072.96|1060.5|1058.1|0
1652117700000|2022-05-09 17:35:00|1061.06|1058.66|1060.05|1057.65|1061.06|1058.66|1056.65|1054.25|0
1652118000000|2022-05-09 17:40:00|1059.37|1056.97|1071.15|1068.75|1072.29|1069.89|1058.8|1056.4|0
1652118300000|2022-05-09 17:45:00|1071.38|1068.98|1065.93|1063.53|1073.42|1071.02|1065.14|1062.74|0
1652118600000|2022-05-09 17:50:00|1066.61|1064.21|1055.74|1053.34|1067.29|1064.89|1052.57|1050.17|0
1652118900000|2022-05-09 17:55:00|1055.29|1052.89|1062.34|1059.94|1065.97|1063.57|1054.83|1052.43|0
1652119200000|2022-05-09 18:00:00|1062.56|1060.16|1065.07|1062.19|1069.37|1066.97|1062.11|1059.71|0
1652119500000|2022-05-09 18:05:00|1064.84|1061.96|1061.67|1058.79|1067.79|1064.91|1058.27|1055.39|0
1652119800000|2022-05-09 18:10:00|1059.86|1056.98|1061.89|1059.01|1067.79|1064.91|1058.95|1056.07|0
1652120100000|2022-05-09 18:15:00|1061.67|1058.79|1069.37|1066.49|1071.42|1068.54|1061.67|1058.79|0
1652120400000|2022-05-09 18:20:00|1069.94|1067.06|1059.5|1056.62|1070.51|1067.63|1058.26|1055.38|0
1652120700000|2022-05-09 18:25:00|1059.62|1056.74|1058.26|1055.38|1060.07|1057.19|1054.41|1051.53|0
1652121000000|2022-05-09 18:30:00|1058.49|1055.61|1057.91|1055.03|1059.39|1056.51|1049.89|1047.01|0
1652121300000|2022-05-09 18:35:00|1055.77|1052.89|1057.58|1054.7|1063.69|1060.81|1054.64|1051.76|0
1652121600000|2022-05-09 18:40:00|1056.67|1053.79|1058.14|1055.26|1060.75|1057.87|1055.2|1052.32|0
1652121900000|2022-05-09 18:45:00|1057.35|1054.47|1058.25|1055.37|1067.55|1064.67|1056.89|1054.01|0
1652122200000|2022-05-09 18:50:00|1058.03|1055.15|1063.91|1061.03|1066.07|1063.19|1052.59|1049.71|0
1652122500000|2022-05-09 18:55:00|1063.23|1060.35|1068.68|1065.8|1072.54|1069.66|1063.23|1060.35|0
1652122800000|2022-05-09 19:00:00|1071.85|1068.97|1067.77|1064.89|1077.99|1075.11|1065.95|1063.07|0
1652123100000|2022-05-09 19:05:00|1067.31|1064.43|1068.22|1065.34|1079.35|1076.47|1066.4|1063.52|0
1652123400000|2022-05-09 19:10:00|1067.08|1064.2|1078.44|1075.56|1080.48|1077.6|1067.08|1064.2|0
1652123700000|2022-05-09 19:15:00|1079.12|1076.24|1070.58|1067.7|1080.94|1078.06|1068.2|1065.32|0
1652124000000|2022-05-09 19:20:00|1070.47|1067.59|1058.45|1055.57|1070.47|1067.59|1056.86|1053.98|0
1652124300000|2022-05-09 19:25:00|1057.54|1054.66|1055.41|1052.53|1059.13|1056.25|1051.2|1048.32|0
1652124600000|2022-05-09 19:30:00|1055.86|1052.98|1051.28|1048.4|1055.86|1052.98|1046.54|1043.66|0
1652124900000|2022-05-09 19:35:00|1051.96|1049.08|1053.31|1050.43|1054.67|1051.79|1047.44|1044.56|0
1652125200000|2022-05-09 19:40:00|1052.86|1049.98|1044.71|1042.31|1052.86|1049.98|1043.13|1040.73|0
1652125500000|2022-05-09 19:45:00|1045.16|1042.76|1034.81|1031.93|1046.97|1044.57|1034.81|1031.93|0
1652125800000|2022-05-09 19:50:00|1037.28|1034.4|1033.9|1031.02|1037.28|1034.4|1027.38|1024.5|0
1652126100000|2022-05-09 19:55:00|1035.25|1032.37|1045.32|1042.44|1049.01|1046.13|1035.25|1032.37|0
1652126400000|2022-05-09 20:00:00|1045.77|1042.89|1049.82|1046.94|1051.18|1048.3|1042.61|1039.73|0
1652126700000|2022-05-09 20:05:00|1049.37|1046.49|1050.05|1047.17|1055.02|1052.14|1047.45|1044.57|0
1652127000000|2022-05-09 20:10:00|1050.27|1047.39|1054.33|1051.45|1055.46|1052.58|1049.37|1046.49|0
1652127300000|2022-05-09 20:15:00|1053.66|1050.78|1049.61|1046.25|1054.23|1050.87|1049.38|1046.02|0
1652127600000|2022-05-09 20:20:00|1049.71|1046.35|1049.6|1046.24|1050.06|1046.7|1049.38|1046.02|0
1652127900000|2022-05-09 20:25:00|1049.83|1046.47|1047.57|1044.21|1050.51|1047.15|1046.33|1042.97|0
1652128200000|2022-05-09 20:30:00|1047.8|1044.44|1045.77|1042.41|1049.6|1046.24|1045.09|1041.73|0
1652128500000|2022-05-09 20:35:00|1045.99|1042.63|1045.42|1042.06|1046.67|1043.31|1044.41|1041.05|0
1652128800000|2022-05-09 20:40:00|1045.31|1041.95|1045.19|1041.83|1045.54|1042.18|1043.96|1040.6|0
1652129100000|2022-05-09 20:45:00|1045.31|1041.95|1045.98|1042.62|1046.66|1043.3|1044.63|1041.27|0
1652129400000|2022-05-09 20:50:00|1045.87|1042.51|1045.87|1042.51|1046.32|1042.96|1044.63|1041.27|0
1652129700000|2022-05-09 20:55:00|1045.98|1042.62|1045.13|1042.33|1046.21|1042.85|1044.63|1041.27|0
1652130000000|2022-05-09 21:00:00|1045.11|1042.31|1045.86|1043.06|1045.99|1043.19|1044.38|1041.58|0
1652130300000|2022-05-09 21:05:00|1045.79|1042.99|1045.88|1043.08|1046.02|1043.22|1045.72|1042.92|0
1652130600000|2022-05-09 21:10:00|1045.96|1043.16|1045.95|1043.15|1045.98|1043.18|1045.86|1043.06|0
1652130900000|2022-05-09 21:15:00|1045.85|1043.05|1045.82|1043.02|1046.12|1043.32|1045.58|1042.78|0
1652131200000|2022-05-09 21:20:00|1045.78|1042.98|1045.58|1042.78|1046.05|1043.25|1045.25|1042.45|0
1652131500000|2022-05-09 21:25:00|1045.85|1043.05|1044.99|1042.19|1045.85|1043.05|1044.96|1042.16|0
1652131800000|2022-05-09 21:30:00|1044.96|1042.16|1044.72|1041.92|1045.19|1042.39|1044.46|1041.66|0
1652132100000|2022-05-09 21:35:00|1044.59|1041.79|1044.59|1041.79|1044.59|1041.79|1044.39|1041.59|0
1652132400000|2022-05-09 21:40:00|1044.55|1041.75|1044.59|1041.79|1044.91|1042.11|1044.25|1041.45|0
1652132700000|2022-05-09 21:45:00|1044.55|1041.75|1044.65|1041.85|1044.84|1042.04|1044.55|1041.75|0
1652133000000|2022-05-09 21:50:00|1044.71|1041.91|1045.43|1042.63|1045.43|1042.63|1044.71|1041.91|0
1652133300000|2022-05-09 21:55:00|1045.47|1042.67|1047.07|1044.27|1047.5|1044.7|1045.47|1042.67|0
1652133600000|2022-05-09 22:00:00|1048.48|1045.68|1050.05|1047.25|1054.23|1051.43|1048.48|1045.68|0
1652133900000|2022-05-09 22:05:00|1049.94|1047.14|1049.72|1046.92|1051.86|1049.06|1049.72|1046.92|0
1652134200000|2022-05-09 22:10:00|1049.94|1047.14|1051.97|1049.17|1052.08|1049.28|1048.36|1045.56|0
1652134500000|2022-05-09 22:15:00|1052.42|1049.62|1053.1|1050.3|1053.77|1050.97|1051.74|1048.94|0
1652134800000|2022-05-09 22:20:00|1053.2|1050.4|1053.43|1050.63|1054.22|1051.42|1052.64|1049.84|0
1652135100000|2022-05-09 22:25:00|1053.65|1050.85|1053.54|1050.74|1054|1051.2|1053.32|1050.52|0
1652135400000|2022-05-09 22:30:00|1053.77|1050.97|1056.02|1053.22|1056.48|1053.68|1053.43|1050.63|0
1652135700000|2022-05-09 22:35:00|1056.25|1053.45|1056.25|1053.45|1056.7|1053.9|1056.02|1053.22|0
1652136000000|2022-05-09 22:40:00|1056.02|1053.22|1055.12|1052.32|1056.25|1053.45|1054.67|1051.87|0
1652136300000|2022-05-09 22:45:00|1055.23|1052.43|1056.47|1053.67|1056.47|1053.67|1054.21|1051.41|0
1652136600000|2022-05-09 22:50:00|1056.02|1053.22|1055.56|1052.76|1056.02|1053.22|1055.11|1052.31|0
1652136900000|2022-05-09 22:55:00|1055.45|1052.65|1055.34|1052.54|1055.79|1052.99|1054.21|1051.41|0
1652137200000|2022-05-09 23:00:00|1055.56|1052.76|1055.11|1052.31|1055.79|1052.99|1054.66|1051.86|0
1652137500000|2022-05-09 23:05:00|1055.22|1052.42|1054.43|1051.63|1055.67|1052.87|1054.43|1051.63|0
1652137800000|2022-05-09 23:10:00|1054.54|1051.74|1051.15|1048.35|1054.65|1051.85|1051.15|1048.35|0
1652138100000|2022-05-09 23:15:00|1051.27|1048.47|1051.15|1048.35|1051.72|1048.92|1049.23|1046.43|0
1652138400000|2022-05-09 23:20:00|1051.26|1048.46|1049.68|1046.88|1052.62|1049.82|1049.01|1046.21|0
1652138700000|2022-05-09 23:25:00|1049.91|1047.11|1049.45|1046.65|1049.91|1047.11|1047.43|1044.63|0
1652139000000|2022-05-09 23:30:00|1049.23|1046.43|1050.81|1048.01|1050.81|1048.01|1048.78|1045.98|0
1652139300000|2022-05-09 23:35:00|1050.91|1048.11|1050.91|1048.11|1051.36|1048.56|1049.23|1046.43|0
1652139600000|2022-05-09 23:40:00|1051.14|1048.34|1052.38|1049.58|1053.74|1050.94|1050.58|1047.78|0
1652139900000|2022-05-09 23:45:00|1052.61|1049.81|1050.8|1048|1053.96|1051.16|1050.8|1048|0
1652140200000|2022-05-09 23:50:00|1050.57|1047.77|1052.6|1049.8|1053.39|1050.59|1050.57|1047.77|0
1652140500000|2022-05-09 23:55:00|1052.38|1049.58|1054.41|1051.61|1055.54|1052.74|1052.38|1049.58|0
1652140800000|2022-05-10 00:00:00|1054.51|1051.71|1048.76|1045.96|1055.08|1052.28|1048.54|1045.74|0
1652141100000|2022-05-10 00:05:00|1048.87|1046.07|1046.5|1043.7|1049.21|1046.41|1046.5|1043.7|0
1652141400000|2022-05-10 00:10:00|1046.96|1044.16|1036.98|1033.62|1046.96|1044.16|1036.98|1033.62|0
1652141700000|2022-05-10 00:15:00|1036.87|1033.51|1025.59|1022.23|1036.87|1033.51|1020.93|1017.57|0
1652142000000|2022-05-10 00:20:00|1026.15|1022.79|1027.3|1023.66|1028.28|1024.92|1022.9|1019.54|0
1652142300000|2022-05-10 00:25:00|1027.07|1023.43|1027.74|1024.1|1029.99|1026.35|1025.95|1022.31|0
1652142600000|2022-05-10 00:30:00|1028.53|1024.89|1031.89|1028.25|1032.34|1028.7|1027.74|1024.1|0
1652142900000|2022-05-10 00:35:00|1032.23|1028.59|1029.53|1025.89|1034.02|1030.38|1029.31|1025.67|0
1652143200000|2022-05-10 00:40:00|1029.76|1026.12|1033.23|1029.59|1033.45|1029.81|1026.62|1022.98|0
1652143500000|2022-05-10 00:45:00|1033.12|1029.48|1028.63|1024.99|1033.57|1029.93|1028.63|1024.99|0
1652143800000|2022-05-10 00:50:00|1028.86|1025.22|1030.42|1026.78|1031.1|1027.46|1027.29|1023.65|0
1652144100000|2022-05-10 00:55:00|1030.2|1026.56|1031.54|1027.9|1032.67|1029.03|1029.75|1026.11|0
1652144400000|2022-05-10 01:00:00|1032.32|1028.68|1030.3|1026.66|1032.77|1029.13|1028.18|1024.54|0
1652144700000|2022-05-10 01:05:00|1030.2|1026.56|1040.52|1036.88|1040.86|1037.22|1030.2|1026.56|0
1652145000000|2022-05-10 01:10:00|1041.2|1037.56|1039.62|1035.98|1042.55|1038.91|1036.03|1032.39|0
1652145300000|2022-05-10 01:15:00|1039.73|1036.09|1040.29|1036.65|1043.78|1040.14|1039.28|1035.64|0
1652145600000|2022-05-10 01:20:00|1040.52|1036.88|1037.6|1033.96|1041.64|1038|1037.03|1033.39|0
1652145900000|2022-05-10 01:25:00|1037.82|1034.18|1038.49|1034.85|1040.52|1036.88|1036.02|1032.38|0
1652146200000|2022-05-10 01:30:00|1038.27|1034.63|1038.82|1035.18|1039.72|1036.08|1035.79|1032.15|0
1652146500000|2022-05-10 01:35:00|1039.05|1035.41|1038.04|1034.4|1039.16|1035.52|1034.44|1030.8|0
1652146800000|2022-05-10 01:40:00|1037.92|1034.28|1036.46|1032.82|1041.74|1038.1|1036.46|1032.82|0
1652147100000|2022-05-10 01:45:00|1036.69|1033.05|1038.14|1034.5|1038.82|1035.18|1035.11|1031.47|0
1652147400000|2022-05-10 01:50:00|1038.59|1034.95|1048.83|1045.19|1048.83|1045.19|1038.37|1034.73|0
1652147700000|2022-05-10 01:55:00|1049.06|1045.42|1051.19|1047.55|1054.01|1050.37|1048.83|1045.19|0
1652148000000|2022-05-10 02:00:00|1051.76|1048.12|1051.27|1047.63|1053.79|1050.15|1050.29|1046.65|0
1652148300000|2022-05-10 02:05:00|1051.16|1047.52|1053.41|1049.77|1053.41|1049.77|1047.77|1044.13|0
1652148600000|2022-05-10 02:10:00|1054.09|1050.45|1056.12|1052.48|1056.68|1053.04|1053.64|1050|0
1652148900000|2022-05-10 02:15:00|1056.35|1052.71|1055.67|1052.03|1056.45|1052.81|1052.96|1049.32|0
1652149200000|2022-05-10 02:20:00|1056|1052.36|1055.21|1051.57|1057.02|1053.38|1054.76|1051.12|0
1652149500000|2022-05-10 02:25:00|1055.44|1051.8|1062.89|1059.25|1063.12|1059.48|1055.21|1051.57|0
1652149800000|2022-05-10 02:30:00|1062.44|1058.8|1059.1|1055.46|1063.35|1059.71|1058.64|1055|0
1652150100000|2022-05-10 02:35:00|1059.2|1055.56|1062.94|1059.3|1062.94|1059.3|1058.42|1054.78|0
1652150400000|2022-05-10 02:40:00|1063.05|1059.41|1059.77|1056.13|1063.05|1059.41|1058.87|1055.23|0
1652150700000|2022-05-10 02:45:00|1059.54|1055.9|1059.65|1056.01|1061.23|1057.59|1058.86|1055.22|0
1652151000000|2022-05-10 02:50:00|1059.77|1056.13|1059.54|1055.9|1061.35|1057.71|1058.86|1055.22|0
1652151300000|2022-05-10 02:55:00|1059.76|1056.12|1059.08|1055.44|1060.67|1057.03|1057.73|1054.09|0
1652151600000|2022-05-10 03:00:00|1059.31|1055.67|1061.8|1058.16|1061.8|1058.16|1059.08|1055.44|0
1652151900000|2022-05-10 03:05:00|1061.45|1057.81|1061.79|1058.15|1063.61|1059.97|1059.31|1055.67|0
1652152200000|2022-05-10 03:10:00|1061.34|1057.7|1059.64|1056|1062.13|1058.49|1059.08|1055.44|0
1652152500000|2022-05-10 03:15:00|1059.53|1055.89|1059.18|1055.54|1060.77|1057.13|1058.05|1054.41|0
1652152800000|2022-05-10 03:20:00|1059.08|1055.44|1055.68|1052.04|1059.53|1055.89|1054.33|1050.69|0
1652153100000|2022-05-10 03:25:00|1055.79|1052.15|1057.26|1053.62|1057.71|1054.07|1054.78|1051.14|0
1652153400000|2022-05-10 03:30:00|1057.37|1053.73|1056.69|1053.05|1057.37|1053.73|1055.45|1051.81|0
1652153700000|2022-05-10 03:35:00|1056.81|1053.17|1058.61|1054.97|1059.07|1055.43|1056.24|1052.6|0
1652154000000|2022-05-10 03:40:00|1058.72|1055.08|1059.52|1055.88|1061.21|1057.57|1058.39|1054.75|0
1652154300000|2022-05-10 03:45:00|1059.29|1055.65|1062.91|1059.27|1062.91|1059.27|1059.29|1055.65|0
1652154600000|2022-05-10 03:50:00|1063.13|1059.49|1063.36|1059.72|1063.81|1060.17|1062.34|1058.7|0
1652154900000|2022-05-10 03:55:00|1063.59|1059.95|1063.81|1060.17|1063.81|1060.17|1062.68|1059.04|0
1652155200000|2022-05-10 04:00:00|1063.58|1059.94|1063.58|1059.94|1063.81|1060.17|1062.68|1059.04|0
1652155500000|2022-05-10 04:05:00|1063.69|1060.05|1063.35|1059.71|1063.81|1060.17|1062.45|1058.81|0
1652155800000|2022-05-10 04:10:00|1063.13|1059.49|1062.9|1059.26|1063.8|1060.16|1062.45|1058.81|0
1652156100000|2022-05-10 04:15:00|1062.67|1059.03|1062.67|1059.03|1063.35|1059.71|1061.76|1058.12|0
1652156400000|2022-05-10 04:20:00|1062.89|1059.25|1062.21|1058.57|1063.35|1059.71|1061.99|1058.35|0
1652156700000|2022-05-10 04:25:00|1062.44|1058.8|1062.89|1059.25|1063.57|1059.93|1062.21|1058.57|0
1652157000000|2022-05-10 04:30:00|1063.12|1059.48|1062.44|1058.8|1063.8|1060.16|1062.44|1058.8|0
1652157300000|2022-05-10 04:35:00|1062.66|1059.02|1063.11|1059.47|1063.79|1060.15|1061.53|1057.89|0
1652157600000|2022-05-10 04:40:00|1062.99|1059.35|1063.34|1059.7|1063.56|1059.92|1062.89|1059.25|0
1652157900000|2022-05-10 04:45:00|1062.99|1059.35|1063.33|1059.69|1063.79|1060.15|1062.88|1059.24|0
1652158200000|2022-05-10 04:50:00|1063.11|1059.47|1062.43|1058.79|1063.56|1059.92|1062.43|1058.79|0
1652158500000|2022-05-10 04:55:00|1061.97|1058.33|1062.65|1059.01|1063.78|1060.14|1061.52|1057.88|0
1652158800000|2022-05-10 05:00:00|1062.53|1058.89|1061.52|1057.88|1063.78|1060.14|1060.84|1057.2|0
1652159100000|2022-05-10 05:05:00|1061.74|1058.1|1067.18|1063.54|1067.86|1064.22|1061.63|1057.99|0
1652159400000|2022-05-10 05:10:00|1066.95|1063.31|1067.85|1064.21|1067.86|1064.22|1066.95|1063.31|0
1652159700000|2022-05-10 05:15:00|1067.63|1063.99|1067.62|1063.98|1067.85|1064.21|1065.92|1062.28|0
1652160000000|2022-05-10 05:20:00|1067.51|1063.87|1065.36|1061.72|1067.51|1063.87|1064.22|1060.58|0
1652160300000|2022-05-10 05:25:00|1065.47|1061.83|1068.41|1064.77|1069.21|1065.57|1065.13|1061.49|0
1652160600000|2022-05-10 05:30:00|1068.53|1064.89|1070.34|1066.7|1070.79|1067.15|1068.07|1064.43|0
1652160900000|2022-05-10 05:35:00|1070.56|1066.92|1070.79|1067.15|1070.79|1067.15|1069.99|1066.35|0
1652161200000|2022-05-10 05:40:00|1070.56|1066.92|1069.65|1066.01|1070.67|1067.03|1068.97|1065.33|0
1652161500000|2022-05-10 05:45:00|1069.76|1066.12|1070.39|1066.75|1070.56|1066.92|1069.65|1066.01|0
1652161800000|2022-05-10 05:50:00|1070.16|1066.52|1066.87|1063.23|1073.22|1069.58|1066.53|1062.89|0
1652162100000|2022-05-10 05:55:00|1066.98|1063.34|1065.73|1062.09|1068.34|1064.7|1065.73|1062.09|0
1652162400000|2022-05-10 06:00:00|1065.85|1062.21|1071.51|1067.87|1071.97|1068.33|1063.92|1060.28|0
1652162700000|2022-05-10 06:05:00|1071.74|1068.1|1070.83|1067.19|1074.46|1070.82|1070.15|1066.51|0
1652163000000|2022-05-10 06:10:00|1070.6|1066.96|1075.25|1071.61|1075.37|1071.73|1070.38|1066.74|0
1652163300000|2022-05-10 06:15:00|1075.14|1071.5|1073.1|1069.46|1075.14|1071.5|1072.87|1069.23|0
1652163600000|2022-05-10 06:20:00|1073.43|1069.79|1075.36|1071.72|1075.37|1071.73|1073.43|1069.79|0
1652163900000|2022-05-10 06:25:00|1075.14|1071.5|1072.64|1069|1075.36|1071.72|1072.29|1068.65|0
1652164200000|2022-05-10 06:30:00|1072.87|1069.23|1074.56|1070.92|1075.36|1071.72|1072.87|1069.23|0
1652164500000|2022-05-10 06:35:00|1074.45|1070.81|1077.18|1073.54|1077.86|1074.22|1074.33|1070.69|0
1652164800000|2022-05-10 06:40:00|1077.63|1073.99|1081.49|1077.85|1081.95|1078.31|1076.83|1073.19|0
1652165100000|2022-05-10 06:45:00|1081.72|1078.08|1079.91|1076.27|1082.74|1079.1|1078.65|1075.01|0
1652165400000|2022-05-10 06:50:00|1080.02|1076.38|1082.06|1078.42|1083.65|1080.01|1078.32|1074.68|0
1652165700000|2022-05-10 06:55:00|1081.95|1078.31|1082.06|1078.42|1083.77|1080.13|1081.72|1078.08|0
1652166000000|2022-05-10 07:00:00|1082.28|1078.64|1077.63|1073.99|1082.4|1078.76|1077.63|1073.99|0
1652166300000|2022-05-10 07:05:00|1077.6|1074.48|1077.02|1073.9|1082.37|1079.25|1077.02|1073.9|0
1652166600000|2022-05-10 07:10:00|1076.91|1073.79|1076.57|1073.45|1077.25|1074.13|1072.6|1069.48|0
1652166900000|2022-05-10 07:15:00|1075.2|1072.08|1077.14|1074.02|1080.77|1077.65|1073.84|1070.72|0
1652167200000|2022-05-10 07:20:00|1076.91|1073.79|1082.59|1079.47|1082.59|1079.47|1076.91|1073.79|0
1652167500000|2022-05-10 07:25:00|1082.13|1079.01|1079.97|1076.85|1083.27|1080.15|1079.63|1076.51|0
1652167800000|2022-05-10 07:30:00|1080.08|1076.96|1071.79|1068.67|1080.08|1076.96|1070.32|1067.2|0
1652168100000|2022-05-10 07:35:00|1073.73|1070.61|1077.81|1074.69|1078.72|1075.6|1071.57|1068.45|0
1652168400000|2022-05-10 07:40:00|1077.69|1074.57|1071.56|1068.44|1079.85|1076.73|1071.56|1068.44|0
1652168700000|2022-05-10 07:45:00|1072.13|1069.01|1069.41|1066.29|1073.27|1070.15|1067.71|1064.59|0
1652169000000|2022-05-10 07:50:00|1070.09|1066.97|1067.25|1064.13|1073.26|1070.14|1066.92|1063.8|0
1652169300000|2022-05-10 07:55:00|1067.37|1064.25|1068.27|1065.15|1071.56|1068.44|1066.12|1063|0
1652169600000|2022-05-10 08:00:00|1068.5|1065.38|1069.18|1066.06|1070.54|1067.42|1066.46|1063.34|0
1652169900000|2022-05-10 08:05:00|1068.83|1065.71|1074.95|1071.83|1074.95|1071.83|1067.47|1064.35|0
1652170200000|2022-05-10 08:10:00|1074.5|1071.38|1071.78|1068.66|1075.86|1072.74|1071.78|1068.66|0
1652170500000|2022-05-10 08:15:00|1071.89|1068.77|1077.11|1073.99|1077.11|1073.99|1071.78|1068.66|0
1652170800000|2022-05-10 08:20:00|1076.99|1073.87|1080.29|1077.17|1080.62|1077.5|1076.43|1073.31|0
1652171100000|2022-05-10 08:25:00|1080.06|1076.94|1081.53|1078.41|1082.67|1079.55|1077.79|1074.67|0
1652171400000|2022-05-10 08:30:00|1081.42|1078.3|1082.32|1079.92|1082.69|1079.92|1080.75|1077.63|0
1652171700000|2022-05-10 08:35:00|1082.1|1079.7|1081.87|1079.47|1082.32|1079.92|1080.38|1077.98|0
1652172000000|2022-05-10 08:40:00|1081.64|1079.24|1079.82|1077.42|1081.64|1079.24|1078|1075.6|0
1652172300000|2022-05-10 08:45:00|1080.5|1078.1|1081.18|1078.78|1082.32|1079.92|1079.13|1076.73|0
1652172600000|2022-05-10 08:50:00|1081.06|1078.66|1078.33|1075.93|1082.2|1079.8|1078.33|1075.93|0
1652172900000|2022-05-10 08:55:00|1078.56|1076.16|1080.95|1078.55|1081.63|1079.23|1078.45|1076.05|0
1652173200000|2022-05-10 09:00:00|1081.06|1078.66|1080.83|1078.43|1082.19|1079.79|1079.35|1076.95|0
1652173500000|2022-05-10 09:05:00|1080.72|1078.32|1082.31|1079.91|1082.31|1079.91|1080.6|1078.2|0
1652173800000|2022-05-10 09:10:00|1084.58|1082.18|1084.69|1082.29|1084.81|1082.41|1082.76|1080.36|0
1652174100000|2022-05-10 09:15:00|1084.58|1082.18|1081.39|1078.99|1085.04|1082.64|1080.71|1078.31|0
1652174400000|2022-05-10 09:20:00|1081.17|1078.77|1080.36|1077.96|1082.76|1080.36|1079.35|1076.95|0
1652174700000|2022-05-10 09:25:00|1080.25|1077.85|1079.34|1076.94|1080.94|1078.54|1078.66|1076.26|0
1652175000000|2022-05-10 09:30:00|1079.57|1077.17|1081.5|1079.1|1081.95|1079.55|1079.57|1077.17|0
1652175300000|2022-05-10 09:35:00|1081.62|1079.22|1084.34|1081.94|1084.34|1081.94|1080.02|1077.62|0
1652175600000|2022-05-10 09:40:00|1084.45|1082.05|1080.7|1078.3|1084.57|1082.17|1080.47|1078.07|0
1652175900000|2022-05-10 09:45:00|1080.47|1078.07|1078.42|1076.02|1081.16|1078.76|1077.74|1075.34|0
1652176200000|2022-05-10 09:50:00|1078.53|1076.13|1073.42|1071.02|1080.02|1077.62|1073.42|1071.02|0
1652176500000|2022-05-10 09:55:00|1073.3|1070.9|1071.06|1067.94|1074.33|1071.93|1069.79|1067.39|0
1652176800000|2022-05-10 10:00:00|1071.28|1068.16|1071.05|1067.93|1073.1|1069.98|1069.24|1066.12|0
1652177100000|2022-05-10 10:05:00|1071.28|1068.16|1071.73|1068.61|1075.37|1072.25|1070.83|1067.71|0
1652177400000|2022-05-10 10:10:00|1071.96|1068.84|1071.73|1068.61|1074|1070.88|1071.05|1067.93|0
1652177700000|2022-05-10 10:15:00|1071.96|1068.84|1073.77|1070.65|1073.77|1070.65|1068.89|1065.77|0
1652178000000|2022-05-10 10:20:00|1073.88|1070.76|1076.61|1073.49|1076.95|1073.83|1073.09|1069.97|0
1652178300000|2022-05-10 10:25:00|1076.25|1073.85|1075|1072.6|1076.59|1074.19|1074.09|1071.69|0
1652178600000|2022-05-10 10:30:00|1074.54|1072.14|1079.09|1076.69|1079.09|1076.69|1074.54|1072.14|0
1652178900000|2022-05-10 10:35:00|1078.86|1076.46|1077.95|1075.55|1079.31|1076.91|1077.49|1075.09|0
1652179200000|2022-05-10 10:40:00|1078.18|1075.78|1077.72|1075.32|1079.31|1076.91|1077.04|1074.64|0
1652179500000|2022-05-10 10:45:00|1077.6|1075.2|1073.63|1071.23|1079.31|1076.91|1072.49|1070.09|0
1652179800000|2022-05-10 10:50:00|1073.4|1071|1070.22|1067.82|1074.76|1072.36|1069.87|1067.47|0
1652180100000|2022-05-10 10:55:00|1070.1|1067.7|1069.69|1067.29|1072.03|1069.63|1069.46|1067.06|0
1652180400000|2022-05-10 11:00:00|1069.58|1067.18|1065.72|1063.32|1071.85|1069.45|1065.72|1063.32|0
1652180700000|2022-05-10 11:05:00|1066.4|1064|1068.42|1066.02|1068.87|1066.47|1064.59|1062.19|0
1652181000000|2022-05-10 11:10:00|1068.65|1066.25|1067.29|1064.89|1068.65|1066.25|1066.15|1063.75|0
1652181300000|2022-05-10 11:15:00|1067.51|1065.11|1062.98|1060.58|1067.51|1065.11|1062.53|1060.13|0
1652181600000|2022-05-10 11:20:00|1062.53|1060.13|1062.75|1060.35|1063.88|1061.48|1059.92|1057.52|0
1652181900000|2022-05-10 11:25:00|1062.07|1059.67|1065.01|1062.61|1065.47|1063.07|1060.48|1058.08|0
1652182200000|2022-05-10 11:30:00|1064.56|1062.16|1068.42|1066.02|1068.76|1066.36|1062.52|1060.12|0
1652182500000|2022-05-10 11:35:00|1068.31|1065.91|1068.53|1066.13|1068.99|1066.59|1067.17|1064.77|0
1652182800000|2022-05-10 11:40:00|1068.64|1066.24|1063.77|1061.37|1068.76|1066.36|1063.77|1061.37|0
1652183100000|2022-05-10 11:45:00|1063.54|1061.14|1068.75|1066.35|1069.43|1067.03|1063.32|1060.92|0
1652183400000|2022-05-10 11:50:00|1069.21|1066.81|1063.31|1060.91|1069.32|1066.92|1063.31|1060.91|0
1652183700000|2022-05-10 11:55:00|1063.09|1060.69|1068.75|1066.35|1069.2|1066.8|1063.09|1060.69|0
1652184000000|2022-05-10 12:00:00|1068.63|1066.23|1071.59|1069.19|1072.22|1069.82|1068.3|1065.9|0
1652184300000|2022-05-10 12:05:00|1071.82|1069.42|1073.63|1071.23|1075.9|1073.5|1071.14|1068.74|0
1652184600000|2022-05-10 12:10:00|1073.86|1071.46|1076.36|1073.96|1077.04|1074.64|1073.86|1071.46|0
1652184900000|2022-05-10 12:15:00|1076.24|1073.84|1077.94|1075.54|1078.4|1076|1074.19|1071.79|0
1652185200000|2022-05-10 12:20:00|1078.28|1075.88|1075.18|1072.78|1078.4|1076|1075.18|1072.78|0
1652185500000|2022-05-10 12:25:00|1075.4|1073|1077.45|1075.05|1077.9|1075.5|1074.49|1072.09|0
1652185800000|2022-05-10 12:30:00|1077.22|1074.82|1077.9|1075.5|1080.4|1078|1075.63|1073.23|0
1652186100000|2022-05-10 12:35:00|1078.13|1075.73|1085.63|1083.23|1085.63|1083.23|1077.78|1075.38|0
1652186400000|2022-05-10 12:40:00|1085.86|1083.46|1083.13|1080.73|1086.77|1084.37|1082.67|1080.27|0
1652186700000|2022-05-10 12:45:00|1083.01|1080.61|1082.21|1079.81|1084.72|1082.32|1081.3|1078.9|0
1652187000000|2022-05-10 12:50:00|1082.44|1080.04|1089.84|1087.44|1090.18|1087.78|1081.99|1079.59|0
1652187300000|2022-05-10 12:55:00|1089.73|1087.33|1092.57|1090.17|1094.29|1091.89|1088.36|1085.96|0
1652187600000|2022-05-10 13:00:00|1092.92|1090.52|1098.38|1095.98|1099.07|1096.67|1092.69|1090.29|0
1652187900000|2022-05-10 13:05:00|1098.15|1095.75|1095.75|1093.35|1098.61|1096.21|1095.18|1092.78|0
1652188200000|2022-05-10 13:10:00|1095.64|1093.24|1095.86|1093.46|1098.6|1096.2|1094.95|1092.55|0
1652188500000|2022-05-10 13:15:00|1095.41|1093.01|1094.04|1091.64|1097.92|1095.52|1093.81|1091.41|0
1652188800000|2022-05-10 13:20:00|1093.81|1091.41|1096.77|1094.37|1097.69|1095.29|1093.81|1091.41|0
1652189100000|2022-05-10 13:25:00|1096.54|1094.14|1098.6|1096.2|1098.6|1096.2|1095.17|1092.77|0
1652189400000|2022-05-10 13:30:00|1101.34|1098.94|1100.88|1098.48|1111.96|1109.56|1100.19|1097.79|0
1652189700000|2022-05-10 13:35:00|1100.76|1098.36|1097.33|1094.93|1100.76|1098.36|1089.12|1086.72|0
1652190000000|2022-05-10 13:40:00|1097.22|1094.82|1089.49|1087.09|1097.22|1094.82|1088.36|1085.96|0
1652190300000|2022-05-10 13:45:00|1088.36|1085.96|1076.47|1074.07|1088.58|1086.18|1074.65|1072.25|0
1652190600000|2022-05-10 13:50:00|1075.33|1072.93|1083.84|1081.44|1086.8|1084.4|1074.19|1071.79|0
1652190900000|2022-05-10 13:55:00|1083.38|1080.98|1094.55|1092.15|1094.55|1092.15|1082.7|1080.3|0
1652191200000|2022-05-10 14:00:00|1095.46|1093.06|1097.97|1095.57|1098.88|1096.48|1086.8|1084.4|0
1652191500000|2022-05-10 14:05:00|1098.19|1095.79|1095.23|1092.83|1103.44|1101.04|1093.97|1091.57|0
1652191800000|2022-05-10 14:10:00|1096.82|1094.42|1089.52|1087.12|1100.25|1097.85|1085.43|1083.03|0
1652192100000|2022-05-10 14:15:00|1088.61|1086.21|1090.43|1088.03|1096.59|1094.19|1087.47|1085.07|0
1652192400000|2022-05-10 14:20:00|1090.77|1088.37|1084.66|1082.26|1095.23|1092.83|1080.11|1077.71|0
1652192700000|2022-05-10 14:25:00|1083.52|1081.12|1080.11|1077.71|1086.03|1083.63|1074.65|1072.25|0
1652193000000|2022-05-10 14:30:00|1079.88|1077.48|1074.42|1072.02|1082.61|1080.21|1071.92|1069.52|0
1652193300000|2022-05-10 14:35:00|1075.79|1073.39|1063.31|1060.91|1075.79|1073.39|1063.31|1060.91|0
1652193600000|2022-05-10 14:40:00|1063.99|1061.59|1062.04|1059.64|1063.99|1061.59|1055.23|1052.83|0
1652193900000|2022-05-10 14:45:00|1061.58|1059.18|1048.42|1046.02|1062.27|1059.87|1045.47|1043.07|0
1652194200000|2022-05-10 14:50:00|1047.51|1045.11|1053.63|1051.23|1055.22|1052.82|1040.72|1038.32|0
1652194500000|2022-05-10 14:55:00|1053.18|1050.78|1048.31|1045.91|1055.55|1053.15|1046.85|1044.45|0
1652194800000|2022-05-10 15:00:00|1047.3|1044.9|1041.87|1039.47|1054.08|1051.68|1038.94|1036.54|0
1652195100000|2022-05-10 15:05:00|1042.32|1039.92|1031.35|1028.95|1042.32|1039.92|1030.79|1028.39|0
1652195400000|2022-05-10 15:10:00|1030.45|1028.05|1026.18|1023.78|1036.54|1034.14|1026.18|1023.78|0
1652195700000|2022-05-10 15:15:00|1025.28|1022.88|1040.82|1038.42|1040.92|1038.52|1023.03|1020.63|0
1652196000000|2022-05-10 15:20:00|1041.04|1038.64|1028.65|1026.25|1041.04|1038.64|1027.86|1025.46|0
1652196300000|2022-05-10 15:25:00|1028.87|1026.47|1033.29|1030.89|1034.52|1032.12|1022.73|1020.33|0
1652196600000|2022-05-10 15:30:00|1034.19|1031.79|1028.86|1026.46|1036.74|1034.34|1021.44|1019.04|0
1652196900000|2022-05-10 15:35:00|1029.31|1026.91|1045.5|1043.1|1046.86|1044.46|1028.63|1026.23|0
1652197200000|2022-05-10 15:40:00|1044.83|1042.43|1039.41|1037.01|1048.44|1046.04|1035.81|1033.41|0
1652197500000|2022-05-10 15:45:00|1040.09|1037.69|1031.08|1028.68|1040.31|1037.91|1029.38|1026.98|0
1652197800000|2022-05-10 15:50:00|1030.63|1028.23|1031.52|1029.12|1032.42|1030.02|1022.53|1020.13|0
1652198100000|2022-05-10 15:55:00|1031.41|1029.01|1034.22|1031.82|1038.5|1036.1|1020.51|1018.11|0
1652198400000|2022-05-10 16:00:00|1035.12|1032.72|1043.46|1041.06|1043.91|1041.51|1031.4|1029|0
1652198700000|2022-05-10 16:05:00|1043.91|1041.51|1026.79|1024.39|1043.91|1041.51|1026.23|1023.83|0
1652199000000|2022-05-10 16:10:00|1026.12|1023.72|1030.61|1028.21|1035.79|1033.39|1023.42|1021.02|0
1652199300000|2022-05-10 16:15:00|1029.26|1026.86|1026.11|1023.71|1036.92|1034.52|1025.55|1023.15|0
1652199600000|2022-05-10 16:20:00|1025.89|1023.49|1024.31|1021.91|1030.16|1027.76|1022.52|1020.12|0
1652199900000|2022-05-10 16:25:00|1024.09|1021.69|1024.14|1021.74|1029.03|1026.63|1022.52|1020.12|0
1652200200000|2022-05-10 16:30:00|1024.7|1022.3|1015.94|1013.54|1028.86|1026.46|1011.46|1009.06|0
1652200500000|2022-05-10 16:35:00|1015.49|1013.09|1017.28|1014.88|1022.23|1019.83|1014.59|1012.19|0
1652200800000|2022-05-10 16:40:00|1015.94|1013.54|1024.92|1022.52|1025.15|1022.75|1014.82|1012.42|0
1652201100000|2022-05-10 16:45:00|1024.47|1022.07|1030.77|1028.37|1035.95|1033.55|1022.9|1020.5|0
1652201400000|2022-05-10 16:50:00|1030.32|1027.92|1019.97|1017.57|1030.32|1027.92|1018.4|1016|0
1652201700000|2022-05-10 16:55:00|1019.18|1016.78|1020.47|1018.07|1023.5|1021.1|1017.32|1014.92|0
1652202000000|2022-05-10 17:00:00|1018.89|1016.49|1031.49|1029.09|1034.31|1031.91|1017.88|1015.48|0
1652202300000|2022-05-10 17:05:00|1031.27|1028.87|1037.65|1035.25|1038.94|1036.54|1031.27|1028.87|0
1652202600000|2022-05-10 17:10:00|1034.94|1032.54|1031.1|1028.7|1035.17|1032.77|1026.14|1023.74|0
1652202900000|2022-05-10 17:15:00|1030.65|1028.25|1025.91|1023.51|1033.13|1030.73|1022.99|1020.59|0
1652203200000|2022-05-10 17:20:00|1029.52|1027.12|1026.81|1024.41|1030.2|1027.8|1021.29|1018.89|0
1652203500000|2022-05-10 17:25:00|1027.49|1025.09|1042.84|1040.44|1042.84|1040.44|1027.49|1025.09|0
1652203800000|2022-05-10 17:30:00|1042.61|1040.21|1051.44|1049.04|1051.56|1049.16|1042.61|1040.21|0
1652204100000|2022-05-10 17:35:00|1051.22|1048.82|1061.2|1058.8|1062.56|1060.16|1051.22|1048.82|0
1652204400000|2022-05-10 17:40:00|1061.53|1059.13|1068.94|1066.54|1072.22|1069.82|1061.53|1059.13|0
1652204700000|2022-05-10 17:45:00|1068.45|1066.05|1077.78|1075.38|1078.58|1076.18|1067.77|1065.37|0
1652205000000|2022-05-10 17:50:00|1078.47|1076.07|1077.1|1074.7|1079.61|1077.21|1071.86|1069.46|0
1652205300000|2022-05-10 17:55:00|1078.46|1076.06|1083.25|1080.85|1084.16|1081.76|1075.05|1072.65|0
1652205600000|2022-05-10 18:00:00|1083.93|1081.53|1083.02|1080.62|1085.53|1083.13|1077.32|1074.92|0
1652205900000|2022-05-10 18:05:00|1083.93|1081.53|1073.83|1071.43|1084.16|1081.76|1073.38|1070.98|0
1652206200000|2022-05-10 18:10:00|1074.06|1071.66|1082.71|1080.31|1084.54|1082.14|1072.01|1069.61|0
1652206500000|2022-05-10 18:15:00|1082.03|1079.63|1073.6|1071.2|1082.94|1080.54|1062.01|1059.61|0
1652206800000|2022-05-10 18:20:00|1074.06|1071.66|1065.87|1063.47|1076.79|1074.39|1064.51|1062.11|0
1652207100000|2022-05-10 18:25:00|1066.1|1063.7|1061.68|1059.28|1066.78|1064.38|1054.64|1052.24|0
1652207400000|2022-05-10 18:30:00|1062.13|1059.73|1060.99|1058.59|1064.86|1062.46|1058.27|1055.87|0
1652207700000|2022-05-10 18:35:00|1060.31|1057.91|1061.9|1059.5|1068.83|1066.43|1060.31|1057.91|0
1652208000000|2022-05-10 18:40:00|1061.44|1059.04|1075.78|1073.38|1076.46|1074.06|1055.77|1053.37|0
1652208300000|2022-05-10 18:45:00|1074.87|1072.47|1066.67|1064.27|1075.32|1072.92|1058.26|1055.86|0
1652208600000|2022-05-10 18:50:00|1065.31|1062.91|1068.7|1066.3|1070.77|1068.37|1062.8|1060.4|0
1652208900000|2022-05-10 18:55:00|1069.16|1066.76|1065.62|1063.22|1070.07|1067.67|1057.09|1054.69|0
1652209200000|2022-05-10 19:00:00|1065.96|1063.56|1068.93|1066.53|1072.58|1070.18|1063.69|1061.29|0
1652209500000|2022-05-10 19:05:00|1068.7|1066.3|1067.78|1065.38|1079.42|1077.02|1067.33|1064.93|0
1652209800000|2022-05-10 19:10:00|1066.87|1064.47|1069.38|1066.98|1074.4|1072|1065.96|1063.56|0
1652210100000|2022-05-10 19:15:00|1069.83|1067.43|1069.83|1067.43|1075.08|1072.68|1063.45|1061.05|0
1652210400000|2022-05-10 19:20:00|1070.29|1067.89|1056.85|1054.45|1070.74|1068.34|1055.26|1052.86|0
1652210700000|2022-05-10 19:25:00|1057.08|1054.68|1056.85|1054.45|1058.44|1056.04|1056.85|1054.45|0
1652211000000|2022-05-10 19:30:00|1050.94|1048.54|1048.44|1046.04|1050.94|1048.54|1043.9|1041.5|0
1652211300000|2022-05-10 19:35:00|1047.53|1045.13|1042.08|1039.68|1050.93|1048.53|1038.46|1036.06|0
1652211600000|2022-05-10 19:40:00|1041.4|1039|1039.13|1036.73|1043.67|1041.27|1038|1035.6|0
1652211900000|2022-05-10 19:45:00|1040.37|1037.97|1047.39|1044.99|1050.75|1048.35|1037.55|1035.15|0
1652212200000|2022-05-10 19:50:00|1042.97|1040.57|1050.17|1047.77|1051.3|1048.9|1040.2|1037.8|0
1652212500000|2022-05-10 19:55:00|1049.94|1047.54|1046.99|1044.59|1050.62|1048.22|1042.91|1040.51|0
1652212800000|2022-05-10 20:00:00|1046.08|1043.68|1041.1|1038.7|1046.76|1044.36|1038.94|1036.54|0
1652213100000|2022-05-10 20:05:00|1041.77|1039.37|1045.62|1043.22|1049.93|1047.53|1041.55|1039.15|0
1652213400000|2022-05-10 20:10:00|1046.08|1043.68|1044.74|1042.34|1047.47|1045.07|1042.89|1040.49|0
1652213700000|2022-05-10 20:15:00|1043.58|1040.78|1045.85|1043.05|1046.53|1043.73|1043.58|1040.78|0
1652214000000|2022-05-10 20:20:00|1045.62|1042.82|1046.53|1043.73|1047.89|1045.09|1044.49|1041.69|0
1652214300000|2022-05-10 20:25:00|1046.64|1043.84|1047.43|1044.63|1047.89|1045.09|1045.27|1042.47|0
1652214600000|2022-05-10 20:30:00|1047.21|1044.41|1045.16|1042.36|1047.89|1045.09|1044.71|1041.91|0
1652214900000|2022-05-10 20:35:00|1045.39|1042.59|1045.39|1042.59|1046.3|1043.5|1044.03|1041.23|0
1652215200000|2022-05-10 20:40:00|1045.16|1042.36|1043.8|1041|1045.84|1043.04|1043.57|1040.77|0
1652215500000|2022-05-10 20:45:00|1043.91|1041.11|1042.32|1039.52|1043.91|1041.11|1040.62|1037.82|0
1652215800000|2022-05-10 20:50:00|1042.44|1039.64|1043.11|1040.31|1044.58|1041.78|1041.76|1038.96|0
1652216100000|2022-05-10 20:55:00|1043|1040.2|1043.62|1040.82|1045.15|1042.35|1042.43|1039.63|0
1652216400000|2022-05-10 21:00:00|1043.35|1040.55|1043.65|1040.85|1043.81|1041.01|1042.92|1040.12|0
1652216700000|2022-05-10 21:05:00|1043.39|1040.59|1043.41|1040.61|1044.08|1041.28|1042.95|1040.15|0
1652217000000|2022-05-10 21:10:00|1043.51|1040.71|1043.19|1040.39|1043.51|1040.71|1043.19|1040.39|0
1652217300000|2022-05-10 21:15:00|1043.05|1040.25|1043.67|1040.87|1043.8|1041|1043.05|1040.25|0
1652217600000|2022-05-10 21:20:00|1043.61|1040.81|1043.48|1040.68|1043.77|1040.97|1043.48|1040.68|0
1652217900000|2022-05-10 21:25:00|1043.44|1040.64|1043.28|1040.48|1043.71|1040.91|1042.48|1039.68|0
1652218200000|2022-05-10 21:30:00|1043.21|1040.41|1043.04|1040.24|1043.48|1040.68|1042.94|1040.14|0
1652218500000|2022-05-10 21:35:00|1043.08|1040.28|1042.9|1040.1|1043.17|1040.37|1042.61|1039.81|0
1652218800000|2022-05-10 21:40:00|1042.94|1040.14|1043.3|1040.5|1043.3|1040.5|1042.9|1040.1|0
1652219100000|2022-05-10 21:45:00|1043.24|1040.44|1043.1|1040.3|1043.24|1040.44|1042.61|1039.81|0
1652219400000|2022-05-10 21:50:00|1042.97|1040.17|1043.29|1040.49|1043.3|1040.5|1042.97|1040.17|0
1652219700000|2022-05-10 21:55:00|1043.33|1040.53|1043.19|1040.39|1043.59|1040.79|1043.03|1040.23|0
1652220000000|2022-05-10 22:00:00|1042.69|1039.89|1042.12|1039.32|1044.04|1041.24|1041.55|1038.75|0
1652220300000|2022-05-10 22:05:00|1042.46|1039.66|1042|1039.2|1043.25|1040.45|1040.76|1037.96|0
1652220600000|2022-05-10 22:10:00|1042.35|1039.55|1041.89|1039.09|1043.25|1040.45|1041.21|1038.41|0
1652220900000|2022-05-10 22:15:00|1042|1039.2|1041.89|1039.09|1042.8|1040|1041.21|1038.41|0
1652221200000|2022-05-10 22:20:00|1042|1039.2|1043.47|1040.67|1044.38|1041.58|1042|1039.2|0
1652221500000|2022-05-10 22:25:00|1043.58|1040.78|1043.47|1040.67|1043.93|1041.13|1041.54|1038.74|0
1652221800000|2022-05-10 22:30:00|1043.7|1040.9|1045.05|1042.25|1045.05|1042.25|1043.7|1040.9|0
1652222100000|2022-05-10 22:35:00|1044.83|1042.03|1044.83|1042.03|1045.28|1042.48|1044.48|1041.68|0
1652222400000|2022-05-10 22:40:00|1045.28|1042.48|1045.96|1043.16|1046.18|1043.38|1044.82|1042.02|0
1652222700000|2022-05-10 22:45:00|1046.18|1043.38|1047.42|1044.62|1048.22|1045.42|1046.18|1043.38|0
1652223000000|2022-05-10 22:50:00|1047.54|1044.74|1047.99|1045.19|1048.45|1045.65|1047.42|1044.62|0
1652223300000|2022-05-10 22:55:00|1048.1|1045.3|1047.54|1044.74|1048.67|1045.87|1047.31|1044.51|0
1652223600000|2022-05-10 23:00:00|1047.65|1044.85|1047.19|1044.39|1047.87|1045.07|1046.63|1043.83|0
1652223900000|2022-05-10 23:05:00|1046.96|1044.16|1048.67|1045.87|1049|1046.2|1046.63|1043.83|0
1652224200000|2022-05-10 23:10:00|1048.55|1045.75|1048.44|1045.64|1049.57|1046.77|1047.98|1045.18|0
1652224500000|2022-05-10 23:15:00|1048.21|1045.41|1046.96|1044.16|1048.21|1045.41|1046.73|1043.93|0
1652224800000|2022-05-10 23:20:00|1046.85|1044.05|1046.85|1044.05|1046.85|1044.05|1046.62|1043.82|0
1652225100000|2022-05-10 23:25:00|1046.95|1044.15|1047.3|1044.5|1047.63|1044.83|1046.95|1044.15|0
1652225400000|2022-05-10 23:30:00|1047.52|1044.72|1043.89|1041.09|1047.98|1045.18|1042.99|1040.19|0
1652225700000|2022-05-10 23:35:00|1043.67|1040.87|1042.76|1039.96|1045.59|1042.79|1041.85|1039.05|0
1652226000000|2022-05-10 23:40:00|1042.99|1040.19|1043.89|1041.09|1044.12|1041.32|1041.4|1038.6|0
1652226300000|2022-05-10 23:45:00|1043.09|1040.29|1041.51|1038.71|1043.44|1040.64|1041.4|1038.6|0
1652226600000|2022-05-10 23:50:00|1041.62|1038.82|1041.17|1038.37|1042.18|1039.38|1041.17|1038.37|0
1652226900000|2022-05-10 23:55:00|1041.39|1038.59|1043.66|1040.86|1043.66|1040.86|1038.79|1035.99|0
1652227200000|2022-05-11 00:00:00|1043.43|1040.63|1042.86|1040.06|1043.43|1040.63|1040.03|1037.23|0
1652227500000|2022-05-11 00:05:00|1043.2|1040.4|1050|1047.2|1050|1047.2|1042.75|1039.95|0
1652227800000|2022-05-11 00:10:00|1049.77|1046.97|1050.68|1047.88|1050.91|1048.11|1049.32|1046.52|0
1652228100000|2022-05-11 00:15:00|1050.91|1048.11|1053.4|1050.6|1053.86|1051.06|1050|1047.2|0
1652228400000|2022-05-11 00:20:00|1053.63|1050.83|1054.76|1051.96|1055.22|1052.42|1052.37|1049.57|0
1652228700000|2022-05-11 00:25:00|1054.53|1051.73|1053.17|1050.37|1055.44|1052.64|1052.94|1050.14|0
1652229000000|2022-05-11 00:30:00|1052.94|1050.14|1053.85|1051.05|1054.3|1051.5|1052.03|1049.23|0
1652229300000|2022-05-11 00:35:00|1053.73|1050.93|1051.8|1049|1053.73|1050.93|1051.58|1048.78|0
1652229600000|2022-05-11 00:40:00|1051.58|1048.78|1049.76|1046.96|1051.8|1049|1049.53|1046.73|0
1652229900000|2022-05-11 00:45:00|1049.53|1046.73|1046.36|1043.56|1049.64|1046.84|1045.45|1042.65|0
1652230200000|2022-05-11 00:50:00|1046.13|1043.33|1046.58|1043.78|1046.81|1044.01|1044.77|1041.97|0
1652230500000|2022-05-11 00:55:00|1046.46|1043.66|1047.71|1044.91|1050.66|1047.86|1046.46|1043.66|0
1652230800000|2022-05-11 01:00:00|1047.59|1044.79|1047.14|1044.34|1047.94|1045.14|1044.31|1041.51|0
1652231100000|2022-05-11 01:05:00|1047.26|1044.46|1045.44|1042.64|1047.82|1045.02|1045.44|1042.64|0
1652231400000|2022-05-11 01:10:00|1045.78|1042.98|1044.64|1041.84|1045.78|1042.98|1043.85|1041.05|0
1652231700000|2022-05-11 01:15:00|1044.53|1041.73|1048.38|1045.58|1049.06|1046.26|1044.53|1041.73|0
1652232000000|2022-05-11 01:20:00|1048.84|1046.04|1052.92|1050.12|1053.6|1050.8|1048.38|1045.58|0
1652232300000|2022-05-11 01:25:00|1053.03|1050.23|1053.93|1051.13|1054.28|1051.48|1052.01|1049.21|0
1652232600000|2022-05-11 01:30:00|1054.51|1051.71|1052.92|1050.12|1055.41|1052.61|1052.01|1049.21|0
1652232900000|2022-05-11 01:35:00|1053.14|1050.34|1053.14|1050.34|1053.82|1051.02|1050.3|1047.5|0
1652233200000|2022-05-11 01:40:00|1053.59|1050.79|1055.18|1052.38|1055.41|1052.61|1053.59|1050.79|0
1652233500000|2022-05-11 01:45:00|1055.41|1052.61|1053.14|1050.34|1055.41|1052.61|1053.14|1050.34|0
1652233800000|2022-05-11 01:50:00|1053.24|1050.44|1056.77|1053.97|1057.45|1054.65|1051.66|1048.86|0
1652234100000|2022-05-11 01:55:00|1056.54|1053.74|1057.45|1054.65|1058.01|1055.21|1056.54|1053.74|0
1652234400000|2022-05-11 02:00:00|1057.22|1054.42|1057.67|1054.87|1057.9|1055.1|1055.86|1053.06|0
1652234700000|2022-05-11 02:05:00|1057.78|1054.98|1061.08|1058.28|1061.08|1058.28|1057.67|1054.87|0
1652235000000|2022-05-11 02:10:00|1060.63|1057.83|1060.4|1057.6|1061.08|1058.28|1060.17|1057.37|0
1652235300000|2022-05-11 02:15:00|1060.62|1057.82|1061.08|1058.28|1061.08|1058.28|1059.14|1056.34|0
1652235600000|2022-05-11 02:20:00|1060.85|1058.05|1063.12|1060.32|1064.26|1061.46|1060.85|1058.05|0
1652235900000|2022-05-11 02:25:00|1063.23|1060.43|1063.57|1060.77|1063.91|1061.11|1062.77|1059.97|0
1652236200000|2022-05-11 02:30:00|1063.35|1060.55|1064.03|1061.23|1064.26|1061.46|1063.35|1060.55|0
1652236500000|2022-05-11 02:35:00|1063.8|1061|1063.11|1060.31|1063.8|1061|1061.75|1058.95|0
1652236800000|2022-05-11 02:40:00|1063.22|1060.42|1061.52|1058.72|1063.8|1061|1061.18|1058.38|0
1652237100000|2022-05-11 02:45:00|1061.75|1058.95|1061.97|1059.17|1062.43|1059.63|1061.17|1058.37|0
1652237400000|2022-05-11 02:50:00|1061.75|1058.95|1061.85|1059.05|1062.43|1059.63|1061.29|1058.49|0
1652237700000|2022-05-11 02:55:00|1061.97|1059.17|1061.06|1058.26|1062.08|1059.28|1060.15|1057.35|0
1652238000000|2022-05-11 03:00:00|1060.94|1058.14|1061.39|1058.59|1061.51|1058.71|1059.92|1057.12|0
1652238300000|2022-05-11 03:05:00|1061.28|1058.48|1061.39|1058.59|1062.19|1059.39|1061.06|1058.26|0
1652238600000|2022-05-11 03:10:00|1061.51|1058.71|1060.6|1057.8|1061.51|1058.71|1059.92|1057.12|0
1652238900000|2022-05-11 03:15:00|1060.48|1057.68|1061.39|1058.59|1062.19|1059.39|1059.69|1056.89|0
1652239200000|2022-05-11 03:20:00|1061.51|1058.71|1062.64|1059.84|1062.98|1060.18|1061.28|1058.48|0
1652239500000|2022-05-11 03:25:00|1062.52|1059.72|1062.18|1059.38|1062.98|1060.18|1061.73|1058.93|0
1652239800000|2022-05-11 03:30:00|1062.52|1059.72|1061.38|1058.58|1062.52|1059.72|1061.27|1058.47|0
1652240100000|2022-05-11 03:35:00|1061.5|1058.7|1061.27|1058.47|1062.18|1059.38|1061.27|1058.47|0
1652240400000|2022-05-11 03:40:00|1061.38|1058.58|1060.36|1057.56|1061.5|1058.7|1058.99|1056.19|0
1652240700000|2022-05-11 03:45:00|1060.59|1057.79|1062.86|1060.06|1063.31|1060.51|1060.59|1057.79|0
1652241000000|2022-05-11 03:50:00|1063.09|1060.29|1060.35|1057.55|1063.19|1060.39|1059.9|1057.1|0
1652241300000|2022-05-11 03:55:00|1060.69|1057.89|1061.49|1058.69|1061.94|1059.14|1060.35|1057.55|0
1652241600000|2022-05-11 04:00:00|1061.26|1058.46|1062.4|1059.6|1062.51|1059.71|1060.81|1058.01|0
1652241900000|2022-05-11 04:05:00|1062.28|1059.48|1062.17|1059.37|1062.62|1059.82|1061.71|1058.91|0
1652242200000|2022-05-11 04:10:00|1062.39|1059.59|1061.59|1058.79|1062.5|1059.7|1061.48|1058.68|0
1652242500000|2022-05-11 04:15:00|1061.71|1058.91|1061.48|1058.68|1062.05|1059.25|1060.8|1058|0
1652242800000|2022-05-11 04:20:00|1061.25|1058.45|1060.34|1057.54|1061.48|1058.68|1059.89|1057.09|0
1652243100000|2022-05-11 04:25:00|1060.57|1057.77|1059.88|1057.08|1060.57|1057.77|1059.43|1056.63|0
1652243400000|2022-05-11 04:30:00|1060.34|1057.54|1060.67|1057.87|1061.02|1058.22|1059.88|1057.08|0
1652243700000|2022-05-11 04:35:00|1060.79|1057.99|1060.56|1057.76|1061.47|1058.67|1060.11|1057.31|0
1652244000000|2022-05-11 04:40:00|1060.79|1057.99|1060.44|1057.64|1061.24|1058.44|1060.33|1057.53|0
1652244300000|2022-05-11 04:45:00|1060.56|1057.76|1060.56|1057.76|1061.01|1058.21|1060.33|1057.53|0
1652244600000|2022-05-11 04:50:00|1060.67|1057.87|1061.8|1059|1062.15|1059.35|1060.56|1057.76|0
1652244900000|2022-05-11 04:55:00|1061.92|1059.12|1062.94|1060.14|1063.06|1060.26|1061.24|1058.44|0
1652245200000|2022-05-11 05:00:00|1063.06|1060.26|1062.6|1059.8|1063.51|1060.71|1062.37|1059.57|0
1652245500000|2022-05-11 05:05:00|1062.48|1059.68|1062.14|1059.34|1063.74|1060.94|1061.91|1059.11|0
1652245800000|2022-05-11 05:10:00|1062.37|1059.57|1062.37|1059.57|1062.7|1059.9|1060.78|1057.98|0
1652246100000|2022-05-11 05:15:00|1062.48|1059.68|1060.2|1057.4|1064.19|1061.39|1060.09|1057.29|0
1652246400000|2022-05-11 05:20:00|1060.43|1057.63|1060.32|1057.52|1061.45|1058.65|1059.63|1056.83|0
1652246700000|2022-05-11 05:25:00|1060.54|1057.74|1064.18|1061.38|1064.18|1061.38|1060.54|1057.74|0
1652247000000|2022-05-11 05:30:00|1063.95|1061.15|1063.38|1060.58|1064.18|1061.38|1062.7|1059.9|0
1652247300000|2022-05-11 05:35:00|1063.5|1060.7|1062.36|1059.56|1063.72|1060.92|1061.67|1058.87|0
1652247600000|2022-05-11 05:40:00|1062.47|1059.67|1061.22|1058.42|1062.92|1060.12|1060.76|1057.96|0
1652247900000|2022-05-11 05:45:00|1061.1|1058.3|1063.03|1060.23|1063.95|1061.15|1060.76|1057.96|0
1652248200000|2022-05-11 05:50:00|1063.14|1060.34|1060.76|1057.96|1063.72|1060.92|1060.53|1057.73|0
1652248500000|2022-05-11 05:55:00|1060.87|1058.07|1061.09|1058.29|1061.09|1058.29|1059.17|1056.37|0
1652248800000|2022-05-11 06:00:00|1060.98|1058.18|1058.25|1055.45|1060.98|1058.18|1056.44|1053.64|0
1652249100000|2022-05-11 06:05:00|1058.48|1055.68|1060.41|1057.61|1060.75|1057.95|1056.43|1053.63|0
1652249400000|2022-05-11 06:10:00|1060.3|1057.5|1060.75|1057.95|1060.86|1058.06|1059.39|1056.59|0
1652249700000|2022-05-11 06:15:00|1061.2|1058.4|1065.3|1062.5|1065.3|1062.5|1061.2|1058.4|0
1652250000000|2022-05-11 06:20:00|1065.41|1062.61|1065.98|1063.18|1066.21|1063.41|1063.93|1061.13|0
1652250300000|2022-05-11 06:25:00|1065.86|1063.06|1065.07|1062.27|1066.09|1063.29|1063.58|1060.78|0
1652250600000|2022-05-11 06:30:00|1065.29|1062.49|1064.26|1061.46|1066.2|1063.4|1064.26|1061.46|0
1652250900000|2022-05-11 06:35:00|1064.04|1061.24|1060.62|1057.82|1064.85|1062.05|1060.51|1057.71|0
1652251200000|2022-05-11 06:40:00|1060.51|1057.71|1063.02|1060.22|1063.47|1060.67|1060.51|1057.71|0
1652251500000|2022-05-11 06:45:00|1062.9|1060.1|1059.6|1056.8|1063.12|1060.32|1058.92|1056.12|0
1652251800000|2022-05-11 06:50:00|1059.37|1056.57|1059.48|1056.68|1060.16|1057.36|1058.01|1055.21|0
1652252100000|2022-05-11 06:55:00|1059.37|1056.57|1059.02|1056.22|1060.05|1057.25|1058.01|1055.21|0
1652252400000|2022-05-11 07:00:00|1059.14|1056.34|1058.57|1055.77|1060.96|1058.16|1056.75|1053.95|0
1652252700000|2022-05-11 07:05:00|1057.8|1055.4|1061.78|1059.38|1062.46|1060.06|1056.66|1054.26|0
1652253000000|2022-05-11 07:10:00|1060.87|1058.47|1056.89|1054.49|1062.12|1059.72|1056.66|1054.26|0
1652253300000|2022-05-11 07:15:00|1056.66|1054.26|1055.63|1053.23|1056.66|1054.26|1052.57|1050.17|0
1652253600000|2022-05-11 07:20:00|1056.2|1053.8|1055.97|1053.57|1060.63|1058.23|1055.07|1052.67|0
1652253900000|2022-05-11 07:25:00|1056.08|1053.68|1054.26|1051.86|1056.08|1053.68|1052.11|1049.71|0
1652254200000|2022-05-11 07:30:00|1054.72|1052.32|1052.34|1049.94|1055.75|1053.35|1050.97|1048.57|0
1652254500000|2022-05-11 07:35:00|1052.44|1050.04|1054.15|1051.75|1055.85|1053.45|1052.34|1049.94|0
1652254800000|2022-05-11 07:40:00|1054.38|1051.98|1055.97|1053.57|1058.01|1055.61|1053.47|1051.07|0
1652255100000|2022-05-11 07:45:00|1056.76|1054.36|1057.56|1055.16|1058.24|1055.84|1055.62|1053.22|0
1652255400000|2022-05-11 07:50:00|1057.78|1055.38|1057.44|1055.04|1059.37|1056.97|1056.42|1054.02|0
1652255700000|2022-05-11 07:55:00|1057.33|1054.93|1058.57|1056.17|1060.05|1057.65|1055.73|1053.33|0
1652256000000|2022-05-11 08:00:00|1058.92|1056.52|1060.51|1058.11|1062.56|1060.16|1058.01|1055.61|0
1652256300000|2022-05-11 08:05:00|1060.73|1058.33|1062.78|1060.38|1063.46|1061.06|1059.02|1056.62|0
1652256600000|2022-05-11 08:10:00|1063.12|1060.72|1066.88|1064.48|1067.11|1064.71|1063.01|1060.61|0
1652256900000|2022-05-11 08:15:00|1067.1|1064.7|1067.79|1065.39|1069.04|1066.64|1065.96|1063.56|0
1652257200000|2022-05-11 08:20:00|1067.44|1065.04|1071.89|1069.49|1072.11|1069.71|1067.33|1064.93|0
1652257500000|2022-05-11 08:25:00|1071.66|1069.26|1074.17|1071.77|1074.17|1071.77|1070.52|1068.12|0
1652257800000|2022-05-11 08:30:00|1074.62|1072.22|1076.22|1073.82|1076.45|1074.05|1073.94|1071.54|0
1652258100000|2022-05-11 08:35:00|1075.87|1073.47|1077.59|1075.19|1078.27|1075.87|1075.76|1073.36|0
1652258400000|2022-05-11 08:40:00|1077.36|1074.96|1081.69|1079.29|1082.61|1080.21|1077.36|1074.96|0
1652258700000|2022-05-11 08:45:00|1081.8|1079.4|1082.88|1080.48|1082.88|1080.48|1081.46|1079.06|0
1652259000000|2022-05-11 08:50:00|1083.11|1080.71|1086.31|1083.91|1086.31|1083.91|1082.2|1079.8|0
1652259300000|2022-05-11 08:55:00|1087|1084.6|1086.08|1083.68|1087.91|1085.51|1085.85|1083.45|0
1652259600000|2022-05-11 09:00:00|1086.19|1083.79|1089.51|1087.11|1089.97|1087.57|1086.19|1083.79|0
1652259900000|2022-05-11 09:05:00|1089.97|1087.57|1089.62|1087.22|1090.19|1087.79|1087.33|1084.93|0
1652260200000|2022-05-11 09:10:00|1089.51|1087.11|1088.82|1086.42|1090.19|1087.79|1088.59|1086.19|0
1652260500000|2022-05-11 09:15:00|1089.16|1086.76|1087.45|1085.05|1089.16|1086.76|1085.96|1083.56|0
1652260800000|2022-05-11 09:20:00|1087.68|1085.28|1084.59|1082.19|1088.14|1085.74|1084.59|1082.19|0
1652261100000|2022-05-11 09:25:00|1084.48|1082.08|1086.53|1084.13|1086.53|1084.13|1084.02|1081.62|0
1652261400000|2022-05-11 09:30:00|1086.76|1084.36|1085.39|1082.99|1086.99|1084.59|1085.39|1082.99|0
1652261700000|2022-05-11 09:35:00|1085.84|1083.44|1085.95|1083.55|1086.99|1084.59|1084.93|1082.53|0
1652262000000|2022-05-11 09:40:00|1086.07|1083.67|1086.53|1084.13|1087.9|1085.5|1085.38|1082.98|0
1652262300000|2022-05-11 09:45:00|1086.64|1084.24|1086.63|1084.23|1087.67|1085.27|1085.84|1083.44|0
1652262600000|2022-05-11 09:50:00|1086.3|1083.9|1086.98|1084.58|1087.67|1085.27|1085.84|1083.44|0
1652262900000|2022-05-11 09:55:00|1086.75|1084.35|1086.75|1084.35|1087.44|1085.04|1086.17|1083.77|0
1652263200000|2022-05-11 10:00:00|1086.86|1084.46|1084.23|1081.83|1088.23|1085.83|1084.23|1081.83|0
1652263500000|2022-05-11 10:05:00|1084.46|1082.06|1080.8|1078.4|1084.92|1082.52|1080.35|1077.95|0
1652263800000|2022-05-11 10:10:00|1081.26|1078.86|1080.91|1078.51|1082.74|1080.34|1079.2|1076.8|0
1652264100000|2022-05-11 10:15:00|1080.68|1078.28|1080.45|1078.05|1082.4|1080|1080.22|1077.82|0
1652264400000|2022-05-11 10:20:00|1080.34|1077.94|1081.82|1079.42|1082.62|1080.22|1079.99|1077.59|0
1652264700000|2022-05-11 10:25:00|1081.71|1079.31|1084.91|1082.51|1085.25|1082.85|1081.59|1079.19|0
1652265000000|2022-05-11 10:30:00|1084.56|1082.16|1088.34|1085.94|1089.25|1086.85|1084.56|1082.16|0
1652265300000|2022-05-11 10:35:00|1088.45|1086.05|1089.48|1087.08|1090.16|1087.76|1087.65|1085.25|0
1652265600000|2022-05-11 10:40:00|1089.59|1087.19|1090.16|1087.76|1090.16|1087.76|1088.79|1086.39|0
1652265900000|2022-05-11 10:45:00|1090.04|1087.64|1089.02|1086.62|1090.16|1087.76|1088.9|1086.5|0
1652266200000|2022-05-11 10:50:00|1089.24|1086.84|1088.47|1086.07|1089.47|1087.07|1087.56|1085.16|0
1652266500000|2022-05-11 10:55:00|1088.7|1086.3|1087.56|1085.16|1089.61|1087.21|1087.56|1085.16|0
1652266800000|2022-05-11 11:00:00|1087.21|1084.81|1088.12|1085.72|1088.93|1086.53|1086.64|1084.24|0
1652267100000|2022-05-11 11:05:00|1088.01|1085.61|1088.35|1085.95|1088.7|1086.3|1086.41|1084.01|0
1652267400000|2022-05-11 11:10:00|1088.47|1086.07|1088.69|1086.29|1089.61|1087.21|1087.89|1085.49|0
1652267700000|2022-05-11 11:15:00|1088.92|1086.52|1089.15|1086.75|1089.72|1087.32|1088.46|1086.06|0
1652268000000|2022-05-11 11:20:00|1089.38|1086.98|1090.29|1087.89|1090.52|1088.12|1089.15|1086.75|0
1652268300000|2022-05-11 11:25:00|1090.06|1087.66|1090.4|1088|1091.43|1089.03|1089.48|1087.08|0
1652268600000|2022-05-11 11:30:00|1090.75|1088.35|1089.37|1086.97|1091.08|1088.68|1088.46|1086.06|0
1652268900000|2022-05-11 11:35:00|1089.48|1087.08|1093.37|1090.97|1096.69|1094.29|1089.37|1086.97|0
1652269200000|2022-05-11 11:40:00|1093.26|1090.86|1093.26|1090.86|1095.78|1093.38|1092.8|1090.4|0
1652269500000|2022-05-11 11:45:00|1093.37|1090.97|1091.47|1089.07|1093.48|1091.08|1090.89|1088.49|0
1652269800000|2022-05-11 11:50:00|1091.24|1088.84|1090.89|1088.49|1093.75|1091.35|1090.78|1088.38|0
1652270100000|2022-05-11 11:55:00|1091.01|1088.61|1090.78|1088.38|1091.01|1088.61|1088.95|1086.55|0
1652270400000|2022-05-11 12:00:00|1091.01|1088.61|1090.43|1088.03|1091.92|1089.52|1089.63|1087.23|0
1652270700000|2022-05-11 12:05:00|1090.32|1087.92|1089.4|1087|1091.23|1088.83|1088.94|1086.54|0
1652271000000|2022-05-11 12:10:00|1089.17|1086.77|1087.11|1084.71|1089.86|1087.46|1087.11|1084.71|0
1652271300000|2022-05-11 12:15:00|1086.88|1084.48|1086.86|1084.46|1087.34|1084.94|1085.6|1083.2|0
1652271600000|2022-05-11 12:20:00|1086.05|1083.65|1088.45|1086.05|1088.45|1086.05|1084.8|1082.4|0
1652271900000|2022-05-11 12:25:00|1088.23|1085.83|1083.43|1081.03|1091.42|1089.02|1083.43|1081.03|0
1652272200000|2022-05-11 12:30:00|1075.32|1072.92|1046.49|1043.37|1075.32|1072.92|1034.6|1031.48|0
1652272500000|2022-05-11 12:35:00|1045.58|1042.46|1018.7|1015.58|1047.17|1044.05|1018.7|1015.58|0
1652272800000|2022-05-11 12:40:00|1018.93|1015.81|1025.76|1022.64|1030.5|1027.38|1018.02|1014.9|0
1652273100000|2022-05-11 12:45:00|1028.24|1025.12|1022.37|1019.25|1029.82|1026.7|1021.02|1017.9|0
1652273400000|2022-05-11 12:50:00|1022.48|1019.36|1008.2|1005.08|1022.82|1019.7|1007.3|1004.18|0
1652273700000|2022-05-11 12:55:00|1008.53|1005.41|1010.8|1007.68|1013.83|1010.71|1003.86|1000.74|0
1652274000000|2022-05-11 13:00:00|1010.91|1007.79|1016.42|1013.3|1016.87|1013.75|1009.45|1006.33|0
1652274300000|2022-05-11 13:05:00|1015.74|1012.62|1024.34|1021.22|1026.93|1023.81|1015.07|1011.95|0
1652274600000|2022-05-11 13:10:00|1025.02|1021.9|1024.86|1021.74|1027.95|1024.83|1021.97|1018.85|0
1652274900000|2022-05-11 13:15:00|1025.53|1022.41|1036.28|1033.16|1036.28|1033.16|1022.04|1018.92|0
1652275200000|2022-05-11 13:20:00|1036.73|1033.61|1037.86|1034.74|1039.22|1036.1|1032.43|1029.31|0
1652275500000|2022-05-11 13:25:00|1038.08|1034.96|1037.18|1034.06|1039.1|1035.98|1032.2|1029.08|0
1652275800000|2022-05-11 13:30:00|1039.44|1036.32|1028.58|1025.46|1051.69|1048.57|1025.98|1022.86|0
1652276100000|2022-05-11 13:35:00|1024.74|1021.62|1029.48|1026.36|1034|1030.88|1020.9|1017.78|0
1652276400000|2022-05-11 13:40:00|1026.32|1023.2|1058.73|1055.61|1059.64|1056.52|1024.28|1021.16|0
1652276700000|2022-05-11 13:45:00|1059.75|1056.63|1076.36|1073.24|1079.15|1076.03|1052.92|1049.8|0
1652277000000|2022-05-11 13:50:00|1076.13|1073.01|1075.9|1072.78|1082.52|1079.4|1070.2|1067.08|0
1652277300000|2022-05-11 13:55:00|1075.44|1072.32|1073.59|1071.19|1075.67|1072.55|1061.08|1057.96|0
1652277600000|2022-05-11 14:00:00|1072.57|1070.17|1074.62|1072.22|1076.22|1073.82|1062.54|1060.14|0
1652277900000|2022-05-11 14:05:00|1074.39|1071.99|1053.19|1050.79|1074.39|1071.99|1052.84|1050.44|0
1652278200000|2022-05-11 14:10:00|1053.42|1051.02|1061.62|1059.22|1066.18|1063.78|1049.78|1047.38|0
1652278500000|2022-05-11 14:15:00|1062.41|1060.01|1067.63|1065.23|1068.77|1066.37|1056.15|1053.75|0
1652278800000|2022-05-11 14:20:00|1070.14|1067.74|1079.29|1076.89|1082.84|1080.44|1062.61|1060.21|0
1652279100000|2022-05-11 14:25:00|1079.86|1077.46|1076.77|1074.37|1082.15|1079.75|1071.28|1068.88|0
1652279400000|2022-05-11 14:30:00|1075.4|1073|1070.59|1068.19|1080.43|1078.03|1065.8|1063.4|0
1652279700000|2022-05-11 14:35:00|1070.82|1068.42|1080.85|1078.45|1084.28|1081.88|1063.74|1061.34|0
1652280000000|2022-05-11 14:40:00|1081.07|1078.67|1087.03|1084.63|1087.95|1085.55|1079.01|1076.61|0
1652280300000|2022-05-11 14:45:00|1086.35|1083.95|1077.86|1075.46|1088.41|1086.01|1075.45|1073.05|0
1652280600000|2022-05-11 14:50:00|1075.23|1072.83|1065.51|1063.11|1077.41|1075.01|1061.4|1059|0
1652280900000|2022-05-11 14:55:00|1064.93|1062.53|1066.16|1063.76|1069.17|1066.77|1060.26|1057.86|0
1652281200000|2022-05-11 15:00:00|1065.59|1063.19|1061.93|1059.53|1066.51|1064.11|1055.54|1053.14|0
1652281500000|2022-05-11 15:05:00|1062.16|1059.76|1058.84|1056.44|1063.76|1061.36|1055.77|1053.37|0
1652281800000|2022-05-11 15:10:00|1058.05|1055.65|1066.61|1064.21|1067.41|1065.01|1056.45|1054.05|0
1652282100000|2022-05-11 15:15:00|1065.81|1063.41|1052.34|1049.94|1067.41|1065.01|1048.12|1045.72|0
1652282400000|2022-05-11 15:20:00|1051.77|1049.37|1062.12|1059.72|1062.81|1060.41|1051.2|1048.8|0
1652282700000|2022-05-11 15:25:00|1060.75|1058.35|1068.97|1066.57|1070.12|1067.72|1058.7|1056.3|0
1652283000000|2022-05-11 15:30:00|1069.08|1066.68|1069.66|1067.26|1073.66|1071.26|1065.32|1062.92|0
1652283300000|2022-05-11 15:35:00|1071.03|1068.63|1081.33|1078.93|1086.38|1083.98|1066|1063.6|0
1652283600000|2022-05-11 15:40:00|1080.87|1078.47|1077.97|1075.57|1084.48|1082.08|1077.28|1074.88|0
1652283900000|2022-05-11 15:45:00|1078.89|1076.49|1071.78|1069.38|1079.58|1077.18|1070.64|1068.24|0
1652284200000|2022-05-11 15:50:00|1073.04|1070.64|1065.38|1062.98|1073.04|1070.64|1063.55|1061.15|0
1652284500000|2022-05-11 15:55:00|1066.06|1063.66|1064|1061.6|1066.06|1063.66|1059.43|1057.03|0
1652284800000|2022-05-11 16:00:00|1062.63|1060.23|1059.31|1056.91|1063.77|1061.37|1056.69|1054.29|0
1652285100000|2022-05-11 16:05:00|1058.97|1056.57|1057.37|1054.97|1064|1061.6|1057.03|1054.63|0
1652285400000|2022-05-11 16:10:00|1057.83|1055.43|1056.23|1053.83|1059.43|1057.03|1051.44|1049.04|0
1652285700000|2022-05-11 16:15:00|1055.09|1052.69|1050.98|1048.58|1058.74|1056.34|1050.3|1047.9|0
1652286000000|2022-05-11 16:20:00|1050.3|1047.9|1064.79|1062.39|1066.51|1064.11|1049.5|1047.1|0
1652286300000|2022-05-11 16:25:00|1064.45|1062.05|1037.68|1035.28|1065.7|1063.3|1036.19|1033.79|0
1652286600000|2022-05-11 16:30:00|1038.96|1036.56|1040.3|1037.9|1043.03|1040.63|1036.67|1034.27|0
1652286900000|2022-05-11 16:35:00|1040.07|1037.67|1042.58|1040.18|1046.68|1044.28|1039.85|1037.45|0
1652287200000|2022-05-11 16:40:00|1041.44|1039.04|1036.66|1034.26|1048.72|1046.32|1035.52|1033.12|0
1652287500000|2022-05-11 16:45:00|1036.21|1033.81|1040.52|1038.12|1041.43|1039.03|1033.7|1031.3|0
1652287800000|2022-05-11 16:50:00|1040.75|1038.35|1029.61|1027.21|1040.75|1038.35|1029.16|1026.76|0
1652288100000|2022-05-11 16:55:00|1029.39|1026.99|1024.62|1022.22|1030.75|1028.35|1023.04|1020.64|0
1652288400000|2022-05-11 17:00:00|1023.94|1021.54|1018.79|1016.39|1024.12|1021.72|1018|1015.6|0
1652288700000|2022-05-11 17:05:00|1018.68|1016.28|1014.84|1012.44|1018.68|1016.28|1011.89|1009.49|0
1652289000000|2022-05-11 17:10:00|1015.06|1012.66|1017.21|1014.81|1021.18|1018.78|1014.61|1012.21|0
1652289300000|2022-05-11 17:15:00|1017.1|1014.7|1016.98|1014.58|1022.19|1019.79|1016.87|1014.47|0
1652289600000|2022-05-11 17:20:00|1016.64|1014.24|1021.4|1019|1023.44|1021.04|1010.53|1008.13|0
1652289900000|2022-05-11 17:25:00|1021.17|1018.77|1011.32|1008.92|1022.98|1020.58|1010.3|1007.9|0
1652290200000|2022-05-11 17:30:00|1010.76|1008.36|1015.28|1012.88|1017.32|1014.92|1008.49|1006.09|0
1652290500000|2022-05-11 17:35:00|1015.05|1012.65|1005.53|1003.13|1017.65|1015.25|1005.41|1003.01|0
1652290800000|2022-05-11 17:40:00|1005.3|1002.9|1003.67|1001.27|1006.61|1004.21|1002.77|1000.37|0
1652291100000|2022-05-11 17:45:00|1003|1000.6|1002.22|999.82|1003.22|1000.82|994.81|992.41|0
1652291400000|2022-05-11 17:50:00|1001.66|999.26|999.85|997.45|1005.26|1002.86|997.15|994.75|0
1652291700000|2022-05-11 17:55:00|1002.21|999.81|993.05|990.65|1002.78|1000.38|990.62|988.22|0
1652292000000|2022-05-11 18:00:00|993.28|990.88|1008.6|1006.2|1008.6|1006.2|993.28|990.88|0
1652292300000|2022-05-11 18:05:00|1009.05|1006.65|1000.18|997.78|1009.72|1007.32|999.89|997.49|0
1652292600000|2022-05-11 18:10:00|999.39|996.99|1006.61|1004.21|1006.61|1004.21|997.59|995.19|0
1652292900000|2022-05-11 18:15:00|1006.72|1004.32|1011.97|1009.57|1014.69|1012.29|1002.77|1000.37|0
1652293200000|2022-05-11 18:20:00|1011.3|1008.9|1017.62|1015.22|1019.66|1017.26|1003.28|1000.88|0
1652293500000|2022-05-11 18:25:00|1018.75|1016.35|1015.14|1012.74|1026.68|1024.28|1013.44|1011.04|0
1652293800000|2022-05-11 18:30:00|1016.27|1013.87|1024.87|1022.47|1024.87|1022.47|1010.84|1008.44|0
1652294100000|2022-05-11 18:35:00|1024.19|1021.79|1025.09|1022.69|1027.81|1025.41|1019.88|1017.48|0
1652294400000|2022-05-11 18:40:00|1024.64|1022.24|1032.68|1030.28|1032.8|1030.4|1017.17|1014.77|0
1652294700000|2022-05-11 18:45:00|1033.03|1030.63|1020.61|1018.21|1034.84|1032.44|1019.71|1017.31|0
1652295000000|2022-05-11 18:50:00|1020.39|1017.99|1011.79|1009.39|1022.08|1019.68|1009.64|1007.24|0
1652295300000|2022-05-11 18:55:00|1012.01|1009.61|1009.3|1006.9|1015.41|1013.01|1007.72|1005.32|0
1652295600000|2022-05-11 19:00:00|1008.62|1006.22|1002.14|999.74|1010.2|1007.8|1002.14|999.74|0
1652295900000|2022-05-11 19:05:00|1002.82|1000.42|1007.33|1004.93|1008.01|1005.61|998.75|996.35|0
1652296200000|2022-05-11 19:10:00|1007.1|1004.7|1003.49|1001.09|1011.85|1009.45|1002.13|999.73|0
1652296500000|2022-05-11 19:15:00|1003.82|1001.42|1005.99|1003.59|1011.13|1008.73|997.38|994.98|0
1652296800000|2022-05-11 19:20:00|1005.54|1003.14|1001.13|998.73|1008.24|1005.84|1000.35|997.95|0
1652297100000|2022-05-11 19:25:00|1001.7|999.3|1002.02|999.62|1009.48|1007.08|999.54|997.14|0
1652297400000|2022-05-11 19:30:00|1002.47|1000.07|1000.03|997.63|1007.21|1004.81|999.13|996.73|0
1652297700000|2022-05-11 19:35:00|999.81|997.41|990.34|987.94|1000.26|997.86|989.43|987.03|0
1652298000000|2022-05-11 19:40:00|989.77|987.37|990.33|987.93|994.05|991.65|988.53|986.13|0
1652298300000|2022-05-11 19:45:00|990.56|988.16|982.23|979.83|990.56|988.16|982.11|979.71|0
1652298600000|2022-05-11 19:50:00|982.34|979.94|982.92|980.52|987.1|984.7|978.66|976.26|0
1652298900000|2022-05-11 19:55:00|983.37|980.97|984.95|982.55|986.07|983.67|979.78|977.38|0
1652299200000|2022-05-11 20:00:00|985.62|983.22|990.12|987.72|990.12|987.72|983.37|980.97|0
1652299500000|2022-05-11 20:05:00|989.89|987.49|990.12|987.72|992.82|990.42|989.67|987.27|0
1652299800000|2022-05-11 20:10:00|991.02|988.62|993.94|991.54|995.52|993.12|991.02|988.62|0
1652300100000|2022-05-11 20:15:00|993.69|990.89|994.14|991.34|997.3|994.5|993.24|990.44|0
1652300400000|2022-05-11 20:20:00|994.02|991.22|992.79|989.99|995.26|992.46|992.56|989.76|0
1652300700000|2022-05-11 20:25:00|993.69|990.89|994.36|991.56|994.36|991.56|991.21|988.41|0
1652301000000|2022-05-11 20:30:00|994.59|991.79|993.91|991.11|994.81|992.01|993.23|990.43|0
1652301300000|2022-05-11 20:35:00|993.68|990.88|995.03|992.23|995.26|992.46|993.46|990.66|0
1652301600000|2022-05-11 20:40:00|994.81|992.01|996.16|993.36|998.41|995.61|994.81|992.01|0
1652301900000|2022-05-11 20:45:00|996.26|993.46|997.51|994.71|999.31|996.51|995.71|992.91|0
1652302200000|2022-05-11 20:50:00|997.73|994.93|997.5|994.7|998.52|995.72|997.06|994.26|0
1652302500000|2022-05-11 20:55:00|997.39|994.59|995.64|992.84|997.73|994.93|994.35|991.55|0
1652302800000|2022-05-11 21:00:00|995.77|992.97|995.8|993|995.93|993.13|995.47|992.67|0
1652303100000|2022-05-11 21:05:00|996.06|993.26|993.79|990.99|996.16|993.36|993.77|990.97|0
1652303400000|2022-05-11 21:10:00|993.77|990.97|993.03|990.23|993.77|990.97|992.97|990.17|0
1652303700000|2022-05-11 21:15:00|993.01|990.21|992.52|989.72|993.01|990.21|992.25|989.45|0
1652304000000|2022-05-11 21:20:00|992.68|989.88|991.66|988.86|992.68|989.88|991.17|988.37|0
1652304300000|2022-05-11 21:25:00|991.3|988.5|991.46|988.66|991.96|989.16|991.23|988.43|0
1652304600000|2022-05-11 21:30:00|991.42|988.62|991.92|989.12|992.4|989.6|991.1|988.3|0
1652304900000|2022-05-11 21:35:00|991.95|989.15|991.62|988.82|991.98|989.18|991.26|988.46|0
1652305200000|2022-05-11 21:40:00|991.65|988.85|991.49|988.69|991.95|989.15|991.29|988.49|0
1652305500000|2022-05-11 21:45:00|991.61|988.81|992.43|989.63|992.43|989.63|991.52|988.72|0
1652305800000|2022-05-11 21:50:00|992.5|989.7|992.69|989.89|992.73|989.93|992.46|989.66|0
1652306100000|2022-05-11 21:55:00|992.63|989.83|993.41|990.61|993.87|991.07|992.24|989.44|0
1652306400000|2022-05-11 22:00:00|992.85|990.05|992.62|989.82|994.32|991.52|990.6|987.8|0
1652306700000|2022-05-11 22:05:00|992.4|989.6|990.71|987.91|992.4|989.6|988.8|986|0
1652307000000|2022-05-11 22:10:00|990.6|987.8|984.64|981.84|990.94|988.14|984.64|981.84|0
1652307300000|2022-05-11 22:15:00|985.09|982.29|983.51|980.71|986.43|983.63|982.72|979.92|0
1652307600000|2022-05-11 22:20:00|983.29|980.49|983.06|980.26|985.42|982.62|983.06|980.26|0
1652307900000|2022-05-11 22:25:00|982.94|980.14|984.4|981.6|986.09|983.29|982.38|979.58|0
1652308200000|2022-05-11 22:30:00|984.74|981.94|987.33|984.53|987.55|984.75|984.74|981.94|0
1652308500000|2022-05-11 22:35:00|987.55|984.75|988.9|986.1|989.91|987.11|987.55|984.75|0
1652308800000|2022-05-11 22:40:00|989.35|986.55|989.68|986.88|990.02|987.22|988.45|985.65|0
1652309100000|2022-05-11 22:45:00|989.57|986.77|990.35|987.55|990.92|988.12|988.78|985.98|0
1652309400000|2022-05-11 22:50:00|990.47|987.67|992.04|989.24|992.49|989.69|987.77|984.97|0
1652309700000|2022-05-11 22:55:00|991.93|989.13|993.17|990.37|993.17|990.37|991.03|988.23|0
1652310000000|2022-05-11 23:00:00|993.84|991.04|993.84|991.04|994.74|991.94|992.94|990.14|0
1652310300000|2022-05-11 23:05:00|994.07|991.27|993.84|991.04|994.07|991.27|992.49|989.69|0
1652310600000|2022-05-11 23:10:00|993.72|990.92|992.04|989.24|994.29|991.49|992.04|989.24|0
1652310900000|2022-05-11 23:15:00|991.81|989.01|992.59|989.79|993.16|990.36|991.69|988.89|0
1652311200000|2022-05-11 23:20:00|992.48|989.68|990.23|987.43|992.48|989.68|989.78|986.98|0
1652311500000|2022-05-11 23:25:00|990.11|987.31|989.55|986.75|990.9|988.1|989.33|986.53|0
1652311800000|2022-05-11 23:30:00|989.43|986.63|991.91|989.11|992.25|989.45|988.43|985.63|0
1652312100000|2022-05-11 23:35:00|992.03|989.23|994.05|991.25|994.39|991.59|991.46|988.66|0
1652312400000|2022-05-11 23:40:00|993.83|991.03|995.4|992.6|995.63|992.83|993.6|990.8|0
1652312700000|2022-05-11 23:45:00|995.51|992.71|995.62|992.82|998.44|995.64|994.95|992.15|0
1652313000000|2022-05-11 23:50:00|995.73|992.93|992.58|989.78|995.96|993.16|992.47|989.67|0
1652313300000|2022-05-11 23:55:00|992.24|989.44|995.62|992.82|995.62|992.82|992.24|989.44|0
1652313600000|2022-05-12 00:00:00|995.4|992.6|989.31|986.51|995.4|992.6|986.95|984.15|0
1652313900000|2022-05-12 00:05:00|988.86|986.06|993.81|991.01|995.39|992.59|987.96|985.16|0
1652314200000|2022-05-12 00:10:00|993.59|990.79|989.31|986.51|993.59|990.79|988.52|985.72|0
1652314500000|2022-05-12 00:15:00|989.08|986.28|978.74|975.94|989.08|986.28|978.07|975.27|0
1652314800000|2022-05-12 00:20:00|978.4|975.6|978.74|975.94|980.31|977.51|975.93|973.13|0
1652315100000|2022-05-12 00:25:00|978.06|975.26|981.21|978.41|981.43|978.63|976.49|973.69|0
1652315400000|2022-05-12 00:30:00|980.53|977.73|979.63|976.83|980.53|977.73|977.61|974.81|0
1652315700000|2022-05-12 00:35:00|979.86|977.06|987.27|984.47|987.72|984.92|979.41|976.61|0
1652316000000|2022-05-12 00:40:00|988.85|986.05|998.08|995.28|999.43|996.63|988.62|985.82|0
1652316300000|2022-05-12 00:45:00|997.86|995.06|998.98|996.18|999.43|996.63|994.81|992.01|0
1652316600000|2022-05-12 00:50:00|999.09|996.29|1000.83|998.03|1002.82|1000.02|999.09|996.29|0
1652316900000|2022-05-12 00:55:00|1000.72|997.92|1000.04|997.24|1000.83|998.03|998.35|995.55|0
1652317200000|2022-05-12 01:00:00|1000.16|997.36|997.67|994.87|1000.16|997.36|996.99|994.19|0
1652317500000|2022-05-12 01:05:00|997.9|995.1|993.83|991.03|998.35|995.55|991.58|988.78|0
1652317800000|2022-05-12 01:10:00|993.94|991.14|995.07|992.27|998.12|995.32|993.94|991.14|0
1652318100000|2022-05-12 01:15:00|995.18|992.38|997.32|994.52|1001.84|999.04|995.18|992.38|0
1652318400000|2022-05-12 01:20:00|997.44|994.64|994.95|992.15|998.11|995.31|993.83|991.03|0
1652318700000|2022-05-12 01:25:00|995.06|992.26|996.64|993.84|999.24|996.44|995.06|992.26|0
1652319000000|2022-05-12 01:30:00|996.76|993.96|999.24|996.44|1001.04|998.24|996.41|993.61|0
1652319300000|2022-05-12 01:35:00|998.79|995.99|997.66|994.86|999.57|996.77|996.64|993.84|0
1652319600000|2022-05-12 01:40:00|997.2|994.4|1001.04|998.24|1001.94|999.14|996.08|993.28|0
1652319900000|2022-05-12 01:45:00|1001.26|998.46|1003.75|1000.95|1004.2|1001.4|1001.15|998.35|0
1652320200000|2022-05-12 01:50:00|1003.52|1000.72|1002.39|999.59|1004.76|1001.96|1002.39|999.59|0
1652320500000|2022-05-12 01:55:00|1002.16|999.36|1001.71|998.91|1005.1|1002.3|1000.69|997.89|0
1652320800000|2022-05-12 02:00:00|1001.26|998.46|1000.58|997.78|1001.26|998.46|999.23|996.43|0
1652321100000|2022-05-12 02:05:00|1000.69|997.89|999.1|996.3|1001.36|998.56|998.77|995.97|0
1652321400000|2022-05-12 02:10:00|999.22|996.42|1000.35|997.55|1001.7|998.9|999|996.2|0
1652321700000|2022-05-12 02:15:00|1000.23|997.43|1002.83|1000.03|1002.83|1000.03|999.9|997.1|0
1652322000000|2022-05-12 02:20:00|1002.61|999.81|1002.15|999.35|1003.28|1000.48|1001.36|998.56|0
1652322300000|2022-05-12 02:25:00|1002.26|999.46|999.89|997.09|1002.26|999.46|998.99|996.19|0
1652322600000|2022-05-12 02:30:00|999.77|996.97|996.5|993.7|1001.02|998.22|994.92|992.12|0
1652322900000|2022-05-12 02:35:00|996.39|993.59|994.7|991.9|996.39|993.59|994.47|991.67|0
1652323200000|2022-05-12 02:40:00|994.58|991.78|994.02|991.22|995.6|992.8|993.68|990.88|0
1652323500000|2022-05-12 02:45:00|994.47|991.67|993.22|990.42|996.5|993.7|992.89|990.09|0
1652323800000|2022-05-12 02:50:00|993.11|990.31|992.44|989.64|993.56|990.76|990.41|987.61|0
1652324100000|2022-05-12 02:55:00|992.21|989.41|996.04|993.24|996.27|993.47|991.76|988.96|0
1652324400000|2022-05-12 03:00:00|996.27|993.47|995.36|992.56|997.62|994.82|994.91|992.11|0
1652324700000|2022-05-12 03:05:00|995.14|992.34|995.02|992.22|996.26|993.46|993.33|990.53|0
1652325000000|2022-05-12 03:10:00|995.13|992.33|993.21|990.41|995.13|992.33|992.65|989.85|0
1652325300000|2022-05-12 03:15:00|992.99|990.19|994.23|991.43|996.26|993.46|992.99|990.19|0
1652325600000|2022-05-12 03:20:00|994.11|991.31|994.45|991.65|995.69|992.89|993.55|990.75|0
1652325900000|2022-05-12 03:25:00|994.79|991.99|995.13|992.33|995.8|993|994.56|991.76|0
1652326200000|2022-05-12 03:30:00|995.01|992.21|997.15|994.35|997.71|994.91|995.01|992.21|0
1652326500000|2022-05-12 03:35:00|997.26|994.46|996.93|994.13|998.06|995.26|996.13|993.33|0
1652326800000|2022-05-12 03:40:00|996.81|994.01|992.86|990.06|997.03|994.23|990.84|988.04|0
1652327100000|2022-05-12 03:45:00|993.2|990.4|994.89|992.09|994.89|992.09|992.86|990.06|0
1652327400000|2022-05-12 03:50:00|995|992.2|992.41|989.61|995.23|992.43|991.51|988.71|0
1652327700000|2022-05-12 03:55:00|992.63|989.83|993.99|991.19|993.99|991.19|991.73|988.93|0
1652328000000|2022-05-12 04:00:00|994.44|991.64|994.09|991.29|995.22|992.42|993.53|990.73|0
1652328300000|2022-05-12 04:05:00|993.76|990.96|991.28|988.48|993.76|990.96|990.38|987.58|0
1652328600000|2022-05-12 04:10:00|991.16|988.36|991.05|988.25|991.83|989.03|989.58|986.78|0
1652328900000|2022-05-12 04:15:00|991.38|988.58|989.8|987|991.72|988.92|989.35|986.55|0
1652329200000|2022-05-12 04:20:00|989.69|986.89|986.31|983.51|989.92|987.12|986.09|983.29|0
1652329500000|2022-05-12 04:25:00|986.54|983.74|986.65|983.85|986.99|984.19|985.41|982.61|0
1652329800000|2022-05-12 04:30:00|986.76|983.96|986.99|984.19|988.22|985.42|985.86|983.06|0
1652330100000|2022-05-12 04:35:00|987.09|984.29|984.84|982.04|987.21|984.41|984.51|981.71|0
1652330400000|2022-05-12 04:40:00|984.96|982.16|983.38|980.58|985.41|982.61|982.93|980.13|0
1652330700000|2022-05-12 04:45:00|983.49|980.69|985.18|982.38|986.3|983.5|982.7|979.9|0
1652331000000|2022-05-12 04:50:00|985.06|982.26|985.96|983.16|988.33|985.53|984.61|981.81|0
1652331300000|2022-05-12 04:55:00|985.85|983.05|983.82|981.02|986.41|983.61|983.82|981.02|0
1652331600000|2022-05-12 05:00:00|984.05|981.25|986.07|983.27|988.32|985.52|984.05|981.25|0
1652331900000|2022-05-12 05:05:00|986.52|983.72|984.27|981.47|986.52|983.72|982.7|979.9|0
1652332200000|2022-05-12 05:10:00|983.82|981.02|979.32|976.52|983.82|981.02|978.87|976.07|0
1652332500000|2022-05-12 05:15:00|978.87|976.07|978.3|975.5|979.54|976.74|976.73|973.93|0
1652332800000|2022-05-12 05:20:00|978.42|975.62|970.78|967.98|978.75|975.95|970.56|967.76|0
1652333100000|2022-05-12 05:25:00|971.01|968.21|975.6|972.8|975.83|973.03|971.01|968.21|0
1652333400000|2022-05-12 05:30:00|975.72|972.92|977.29|974.49|978.19|975.39|975.72|972.92|0
1652333700000|2022-05-12 05:35:00|977.4|974.6|974.92|972.12|979.31|976.51|973.92|971.12|0
1652334000000|2022-05-12 05:40:00|975.04|972.24|972.35|969.55|976.05|973.25|971.9|969.1|0
1652334300000|2022-05-12 05:45:00|971.9|969.1|969.76|966.96|973.47|970.67|969.2|966.4|0
1652334600000|2022-05-12 05:50:00|969.88|967.08|968.75|965.95|970.1|967.3|967.86|965.06|0
1652334900000|2022-05-12 05:55:00|968.98|966.18|967.63|964.83|970.77|967.97|967.29|964.49|0
1652335200000|2022-05-12 06:00:00|967.51|964.71|971.66|968.86|972.56|969.76|966.51|963.71|0
1652335500000|2022-05-12 06:05:00|971.77|968.97|977.34|974.54|978.81|976.01|971.55|968.75|0
1652335800000|2022-05-12 06:10:00|977.24|974.44|978.91|976.11|980.71|977.91|977.24|974.44|0
1652336100000|2022-05-12 06:15:00|978.81|976.01|973.97|971.17|979.59|976.79|972.3|969.5|0
1652336400000|2022-05-12 06:20:00|973.87|971.07|978.91|976.11|980.82|978.02|972.97|970.17|0
1652336700000|2022-05-12 06:25:00|979.03|976.23|974.76|971.96|979.47|976.67|974.64|971.84|0
1652337000000|2022-05-12 06:30:00|974.53|971.73|976.33|973.53|977.68|974.88|974.53|971.73|0
1652337300000|2022-05-12 06:35:00|976.44|973.64|977.22|974.42|980.03|977.23|976.44|973.64|0
1652337600000|2022-05-12 06:40:00|977.45|974.65|977.45|974.65|980.59|977.79|976.1|973.3|0
1652337900000|2022-05-12 06:45:00|977.55|974.75|970.04|967.24|977.55|974.75|966.91|964.11|0
1652338200000|2022-05-12 06:50:00|969.93|967.13|971.38|968.58|972.17|969.37|969.48|966.68|0
1652338500000|2022-05-12 06:55:00|971.72|968.92|969.59|966.79|974.63|971.83|969.14|966.34|0
1652338800000|2022-05-12 07:00:00|970.49|967.69|967.45|964.65|970.49|967.69|963.09|960.29|0
1652339100000|2022-05-12 07:05:00|966.13|963.73|966.63|964.23|967.86|965.46|962.22|959.82|0
1652339400000|2022-05-12 07:10:00|966.19|963.79|965.74|963.34|967.75|965.35|961.71|959.31|0
1652339700000|2022-05-12 07:15:00|965.51|963.11|965.51|963.11|974.02|971.62|964.39|961.99|0
1652340000000|2022-05-12 07:20:00|966.07|963.67|962.93|960.53|966.07|963.67|958.24|955.84|0
1652340300000|2022-05-12 07:25:00|963.05|960.65|969.2|966.8|971.55|969.15|961.93|959.53|0
1652340600000|2022-05-12 07:30:00|970.43|968.03|967.29|964.89|971.21|968.81|962.26|959.86|0
1652340900000|2022-05-12 07:35:00|967.52|965.12|963.49|961.09|969.53|967.13|963.49|961.09|0
1652341200000|2022-05-12 07:40:00|963.26|960.86|972.1|969.7|972.1|969.7|961.7|959.3|0
1652341500000|2022-05-12 07:45:00|971.99|969.59|987.82|985.42|988.38|985.98|971.1|968.7|0
1652341800000|2022-05-12 07:50:00|988.16|985.76|981|978.6|989.73|987.33|978.04|975.64|0
1652342100000|2022-05-12 07:55:00|981.34|978.94|980.92|978.52|981.7|979.3|976.22|973.82|0
1652342400000|2022-05-12 08:00:00|982.94|980.54|970.05|967.65|983.27|980.87|967.71|965.31|0
1652342700000|2022-05-12 08:05:00|970.39|967.99|971.84|969.44|974.42|972.02|966.81|964.41|0
1652343000000|2022-05-12 08:10:00|972.18|969.78|971.84|969.44|974.64|972.24|969.72|967.32|0
1652343300000|2022-05-12 08:15:00|973.07|970.67|969.71|967.31|975.54|973.14|968.7|966.3|0
1652343600000|2022-05-12 08:20:00|969.15|966.75|968.92|966.52|971.06|968.66|965.8|963.4|0
1652343900000|2022-05-12 08:25:00|968.15|965.75|969.82|967.42|971.5|969.1|966.36|963.96|0
1652344200000|2022-05-12 08:30:00|969.71|967.31|968.25|965.85|974.96|972.56|966.24|963.84|0
1652344500000|2022-05-12 08:35:00|967.69|965.29|965.56|963.16|968.03|965.63|962.78|960.38|0
1652344800000|2022-05-12 08:40:00|964.67|962.27|962.44|960.04|965.46|963.06|960.54|958.14|0
1652345100000|2022-05-12 08:45:00|962.77|960.37|958.53|956.13|963|960.6|956.08|953.68|0
1652345400000|2022-05-12 08:50:00|958.75|956.35|962.19|959.79|962.74|960.34|958.12|955.72|0
1652345700000|2022-05-12 08:55:00|961.96|959.56|961.96|959.56|963.97|961.57|959.51|957.11|0
1652346000000|2022-05-12 09:00:00|961.51|959.11|956.82|954.42|963.75|961.35|956.6|954.2|0
1652346300000|2022-05-12 09:05:00|957.05|954.65|960.84|958.44|961.62|959.22|957.05|954.65|0
1652346600000|2022-05-12 09:10:00|960.39|957.99|960.17|957.77|962.18|959.78|957.27|954.87|0
1652346900000|2022-05-12 09:15:00|959.72|957.32|964.19|961.79|964.41|962.01|957.26|954.86|0
1652347200000|2022-05-12 09:20:00|963.96|961.56|959.49|957.09|964.52|962.12|958.93|956.53|0
1652347500000|2022-05-12 09:25:00|959.6|957.2|958.6|956.2|961.5|959.1|956.25|953.85|0
1652347800000|2022-05-12 09:30:00|958.82|956.42|953.69|951.29|959.04|956.64|950.45|948.05|0
1652348100000|2022-05-12 09:35:00|954.36|951.96|960.16|957.76|960.6|958.2|954.36|951.96|0
1652348400000|2022-05-12 09:40:00|960.26|957.86|960.15|957.75|961.27|958.87|957.48|955.08|0
1652348700000|2022-05-12 09:45:00|960.26|957.86|964.62|962.22|965.17|962.77|959.48|957.08|0
1652349000000|2022-05-12 09:50:00|964.4|962|961.93|959.53|964.4|962|960.6|958.2|0
1652349300000|2022-05-12 09:55:00|961.26|958.86|958.81|956.41|962.16|959.76|958.81|956.41|0
1652349600000|2022-05-12 10:00:00|958.91|956.51|959.8|957.4|961.26|958.86|957.24|954.84|0
1652349900000|2022-05-12 10:05:00|960.37|957.97|962.04|959.64|963.82|961.42|958.13|955.73|0
1652350200000|2022-05-12 10:10:00|962.26|959.86|958.82|956.42|963.95|961.55|958.82|956.42|0
1652350500000|2022-05-12 10:15:00|958.71|956.31|959.26|956.86|960.16|957.76|958.03|955.63|0
1652350800000|2022-05-12 10:20:00|959.15|956.75|959.71|957.31|960.6|958.2|957.7|955.3|0
1652351100000|2022-05-12 10:25:00|959.93|957.53|969.53|967.13|969.76|967.36|959.49|957.09|0
1652351400000|2022-05-12 10:30:00|969.31|966.91|966.51|964.11|969.76|967.36|965.28|962.88|0
1652351700000|2022-05-12 10:35:00|966.62|964.22|963.16|960.76|968.86|966.46|961.93|959.53|0
1652352000000|2022-05-12 10:40:00|963.27|960.87|961.48|959.08|964.05|961.65|960.82|958.42|0
1652352300000|2022-05-12 10:45:00|961.26|958.86|959.92|957.52|961.48|959.08|959.03|956.63|0
1652352600000|2022-05-12 10:50:00|960.03|957.63|965.5|963.1|966.95|964.55|959.8|957.4|0
1652352900000|2022-05-12 10:55:00|966.05|963.65|969.4|967|971.98|969.58|965.94|963.54|0
1652353200000|2022-05-12 11:00:00|970.19|967.79|967.68|965.28|972.65|970.25|967.12|964.72|0
1652353500000|2022-05-12 11:05:00|967.91|965.51|965.67|963.27|968.24|965.84|964.78|962.38|0
1652353800000|2022-05-12 11:10:00|965.22|962.82|971.93|969.53|971.93|969.53|965|962.6|0
1652354100000|2022-05-12 11:15:00|972.15|969.75|971.48|969.08|973.27|970.87|971.48|969.08|0
1652354400000|2022-05-12 11:20:00|971.7|969.3|977.41|975.01|980.22|977.82|971.48|969.08|0
1652354700000|2022-05-12 11:25:00|976.63|974.23|973.04|970.64|978.87|976.47|972.6|970.2|0
1652355000000|2022-05-12 11:30:00|972.82|970.42|967|964.6|973.04|970.64|966.78|964.38|0
1652355300000|2022-05-12 11:35:00|967.22|964.82|964.76|962.36|969.68|967.28|963.75|961.35|0
1652355600000|2022-05-12 11:40:00|964.87|962.47|963.2|960.8|967|964.6|960.74|958.34|0
1652355900000|2022-05-12 11:45:00|962.86|960.46|955.16|952.76|962.97|960.57|955.16|952.76|0
1652356200000|2022-05-12 11:50:00|955.39|952.99|951.77|949.37|956.83|954.43|950.21|947.81|0
1652356500000|2022-05-12 11:55:00|952.21|949.81|947.86|945.46|956|953.6|944.52|942.12|0
1652356800000|2022-05-12 12:00:00|948.08|945.68|951.07|948.67|952.08|949.68|946.95|944.55|0
1652357100000|2022-05-12 12:05:00|951.19|948.79|954.52|952.12|957.08|954.68|950.52|948.12|0
1652357400000|2022-05-12 12:10:00|954.3|951.9|957.64|955.24|958.19|955.79|954.3|951.9|0
1652357700000|2022-05-12 12:15:00|957.41|955.01|957.86|955.46|959.97|957.57|955.41|953.01|0
1652358000000|2022-05-12 12:20:00|958.08|955.68|953.85|951.45|958.53|956.13|952.51|950.11|0
1652358300000|2022-05-12 12:25:00|953.62|951.22|954.07|951.67|956.96|954.56|952.29|949.89|0
1652358600000|2022-05-12 12:30:00|951.84|949.44|955.4|953|962.09|959.69|951.73|949.33|0
1652358900000|2022-05-12 12:35:00|954.51|952.11|959.07|956.67|959.41|957.01|953.4|951|0
1652359200000|2022-05-12 12:40:00|959.85|957.45|957.85|955.45|966.1|963.7|956.96|954.56|0
1652359500000|2022-05-12 12:45:00|957.06|954.66|957.84|955.44|961.19|958.79|956.96|954.56|0
1652359800000|2022-05-12 12:50:00|959.47|957.07|960.46|958.06|962.46|960.06|958.01|955.61|0
1652360100000|2022-05-12 12:55:00|961.13|958.73|958.23|955.83|962.79|960.39|956|953.6|0
1652360400000|2022-05-12 13:00:00|958.67|956.27|956.89|954.49|961.12|958.72|954.22|951.82|0
1652360700000|2022-05-12 13:05:00|956.44|954.04|961.34|958.94|962.46|960.06|955.77|953.37|0
1652361000000|2022-05-12 13:10:00|961.56|959.16|960.36|957.96|961.56|959.16|958.44|956.04|0
1652361300000|2022-05-12 13:15:00|960.25|957.85|961.14|958.74|963.37|960.97|957.8|955.4|0
1652361600000|2022-05-12 13:20:00|960.92|958.52|965.38|962.98|967.17|964.77|960.92|958.52|0
1652361900000|2022-05-12 13:25:00|964.04|961.64|954.67|952.27|964.26|961.86|954.67|952.27|0
1652362200000|2022-05-12 13:30:00|954.89|952.49|944.32|941.92|966.49|964.09|943.21|940.81|0
1652362500000|2022-05-12 13:35:00|942.88|940.48|935.96|933.56|950.66|948.26|934.85|932.45|0
1652362800000|2022-05-12 13:40:00|936.62|934.22|953.29|950.89|954.07|951.67|933.18|930.78|0
1652363100000|2022-05-12 13:45:00|951.39|948.99|958.04|955.64|971.11|968.71|946.5|944.1|0
1652363400000|2022-05-12 13:50:00|957.26|954.86|960.83|958.43|964.51|962.11|949.24|946.84|0
1652363700000|2022-05-12 13:55:00|960.38|957.98|947.01|944.61|960.38|957.98|942.56|940.16|0
1652364000000|2022-05-12 14:00:00|946.12|943.72|945.97|943.57|947.75|945.35|937.3|934.9|0
1652364300000|2022-05-12 14:05:00|946.19|943.79|969.13|966.73|972.04|969.64|946.19|943.79|0
1652364600000|2022-05-12 14:10:00|968.23|965.83|975.98|973.58|983.94|981.54|966.67|964.27|0
1652364900000|2022-05-12 14:15:00|975.53|973.13|974.74|972.34|980.24|977.84|966.8|964.4|0
1652365200000|2022-05-12 14:20:00|974.85|972.45|988.88|986.48|993.05|990.65|971.27|968.87|0
1652365500000|2022-05-12 14:25:00|988.77|986.37|976.86|974.46|989.9|987.5|974.4|972|0
1652365800000|2022-05-12 14:30:00|978.88|976.48|972.38|969.98|982.92|980.52|967.23|964.83|0
1652366100000|2022-05-12 14:35:00|974.62|972.22|981.34|978.94|982.57|980.17|968.57|966.17|0
1652366400000|2022-05-12 14:40:00|982.24|979.84|971.24|968.84|982.24|979.84|967.49|965.09|0
1652366700000|2022-05-12 14:45:00|971.48|969.08|977.86|975.46|981.8|979.4|967.9|965.5|0
1652367000000|2022-05-12 14:50:00|977.64|975.24|988.76|986.36|989.21|986.81|977.64|975.24|0
1652367300000|2022-05-12 14:55:00|987.63|985.23|995.49|993.09|997.29|994.89|987.63|985.23|0
1652367600000|2022-05-12 15:00:00|997.07|994.67|1001.46|999.06|1001.46|999.06|987.16|984.76|0
1652367900000|2022-05-12 15:05:00|1001.35|998.95|1009.73|1007.33|1009.95|1007.55|995.14|992.74|0
1652368200000|2022-05-12 15:10:00|1009.95|1007.55|997.76|995.36|1010.86|1008.46|997.76|995.36|0
1652368500000|2022-05-12 15:15:00|996.29|993.89|994.38|991.98|997.87|995.47|990.55|988.15|0
1652368800000|2022-05-12 15:20:00|994.15|991.75|984.25|981.85|996.63|994.23|984.03|981.63|0
1652369100000|2022-05-12 15:25:00|985.83|983.43|985.93|983.53|991|988.6|983.13|980.73|0
1652369400000|2022-05-12 15:30:00|986.38|983.98|976.8|974.4|988.75|986.35|971.76|969.36|0
1652369700000|2022-05-12 15:35:00|976.69|974.29|982.08|979.68|984.1|981.7|973.77|971.37|0
1652370000000|2022-05-12 15:40:00|983.43|981.03|971.53|969.13|983.53|981.13|971.19|968.79|0
1652370300000|2022-05-12 15:45:00|970.63|968.23|962.35|959.95|971.75|969.35|961.56|959.16|0
1652370600000|2022-05-12 15:50:00|961.9|959.5|956.09|953.69|961.9|959.5|951.73|949.33|0
1652370900000|2022-05-12 15:55:00|954.75|952.35|947.29|944.89|956.51|954.11|945.93|943.53|0
1652371200000|2022-05-12 16:00:00|947.19|944.79|949.77|946.65|949.78|946.66|943.32|940.2|0
1652371500000|2022-05-12 16:05:00|949.88|946.76|952.45|949.33|954.23|951.11|945.42|942.3|0
1652371800000|2022-05-12 16:10:00|951.89|948.77|951.55|948.43|955.57|952.45|944.42|941.3|0
1652372100000|2022-05-12 16:15:00|950.89|947.77|951.78|948.66|955.01|951.89|943.98|940.86|0
1652372400000|2022-05-12 16:20:00|950.88|947.76|958.58|955.46|959.81|956.69|947.76|944.64|0
1652372700000|2022-05-12 16:25:00|957.58|954.46|964.06|960.94|966.3|963.18|956.91|953.79|0
1652373000000|2022-05-12 16:30:00|963.39|960.27|974.23|971.11|976.47|973.35|963.39|960.27|0
1652373300000|2022-05-12 16:35:00|975.57|972.45|969.52|966.4|977.59|974.47|969.52|966.4|0
1652373600000|2022-05-12 16:40:00|969.3|966.18|977.68|974.56|977.68|974.56|959.02|955.9|0
1652373900000|2022-05-12 16:45:00|978.7|975.58|971.3|968.18|981.16|978.04|969.51|966.39|0
1652374200000|2022-05-12 16:50:00|971.07|967.95|971.52|968.4|974.43|971.31|966.15|963.03|0
1652374500000|2022-05-12 16:55:00|971.07|967.95|964.15|961.03|976.43|973.31|963.59|960.47|0
1652374800000|2022-05-12 17:00:00|964.03|960.91|958.23|955.11|969.84|966.72|957.01|953.89|0
1652375100000|2022-05-12 17:05:00|956.44|953.32|956.11|952.99|959.68|956.56|953.22|950.1|0
1652375400000|2022-05-12 17:10:00|957|953.88|957.45|954.33|965.59|962.47|954.99|951.87|0
1652375700000|2022-05-12 17:15:00|956.55|953.43|952.1|948.98|962.8|959.68|950.31|947.19|0
1652376000000|2022-05-12 17:20:00|951.65|948.53|952.63|949.51|957.68|954.56|949.28|946.16|0
1652376300000|2022-05-12 17:25:00|953.3|950.18|952.85|949.73|955.08|951.96|947.5|944.38|0
1652376600000|2022-05-12 17:30:00|952.63|949.51|947.05|943.93|956.42|953.3|943.71|940.59|0
1652376900000|2022-05-12 17:35:00|946.6|943.48|940.15|937.03|949.72|946.6|938.81|935.69|0
1652377200000|2022-05-12 17:40:00|939.7|936.58|938.59|935.47|941.48|938.36|937.48|934.36|0
1652377500000|2022-05-12 17:45:00|937.8|934.68|928.81|925.69|939.92|936.8|928.59|925.47|0
1652377800000|2022-05-12 17:50:00|928.59|925.47|930.41|927.29|932.75|929.63|927.47|924.35|0
1652378100000|2022-05-12 17:55:00|930.53|927.41|932.52|929.4|938.08|934.96|927.87|924.75|0
1652378400000|2022-05-12 18:00:00|933.07|929.95|937.63|934.51|940.74|937.62|931.19|928.07|0
1652378700000|2022-05-12 18:05:00|936.74|933.62|924.32|921.2|936.74|933.62|923.88|920.76|0
1652379000000|2022-05-12 18:10:00|923.88|920.76|928.53|925.41|928.53|925.41|923.66|920.54|0
1652379300000|2022-05-12 18:15:00|928.75|925.63|933.42|930.3|934.31|931.19|926.32|923.2|0
1652379600000|2022-05-12 18:20:00|932.76|929.64|930.51|927.39|937.43|934.31|927.63|924.51|0
1652379900000|2022-05-12 18:25:00|929.73|926.61|932.51|929.39|935.84|932.72|926.85|923.73|0
1652380200000|2022-05-12 18:30:00|932.06|928.94|924.97|921.85|933.61|930.49|921.09|917.97|0
1652380500000|2022-05-12 18:35:00|925.85|922.73|919.65|916.53|925.85|922.73|918.77|915.65|0
1652380800000|2022-05-12 18:40:00|920.1|916.98|919.65|916.53|921.87|918.75|916.78|913.66|0
1652381100000|2022-05-12 18:45:00|920.32|917.2|920.76|917.64|925.63|922.51|920.09|916.97|0
1652381400000|2022-05-12 18:50:00|920.54|917.42|923.85|920.73|928.5|925.38|917.11|913.99|0
1652381700000|2022-05-12 18:55:00|923.19|920.07|921.52|918.4|925.62|922.5|918.86|915.74|0
1652382000000|2022-05-12 19:00:00|921.3|918.18|931.92|928.8|932.59|929.47|919.3|916.18|0
1652382300000|2022-05-12 19:05:00|932.59|929.47|925.28|922.16|932.59|929.47|922.4|919.28|0
1652382600000|2022-05-12 19:10:00|925.5|922.38|925.5|922.38|925.72|922.6|918.19|915.07|0
1652382900000|2022-05-12 19:15:00|925.16|922.04|939.8|936.92|942.47|939.59|925.16|922.04|0
1652383200000|2022-05-12 19:20:00|940.03|937.15|953.56|950.68|958|955.12|938.91|936.03|0
1652383500000|2022-05-12 19:25:00|953.11|950.23|942.86|939.98|961.15|958.27|942.19|939.31|0
1652383800000|2022-05-12 19:30:00|944.08|941.2|953.11|950.23|958.69|955.81|943.53|940.65|0
1652384100000|2022-05-12 19:35:00|950.65|947.77|958.02|955.14|958.02|955.14|945.86|942.98|0
1652384400000|2022-05-12 19:40:00|957.67|954.79|953.7|950.82|963.99|961.11|950.35|947.47|0
1652384700000|2022-05-12 19:45:00|954.37|951.49|955.96|953.08|962.64|959.76|952.14|949.26|0
1652385000000|2022-05-12 19:50:00|959.31|956.43|962.67|959.79|971.64|968.76|957.74|954.86|0
1652385300000|2022-05-12 19:55:00|962|959.12|980.75|977.87|980.75|977.87|960.21|957.33|0
1652385600000|2022-05-12 20:00:00|978.95|976.07|979.76|976.88|981.08|978.2|974.9|972.02|0
1652385900000|2022-05-12 20:05:00|979.31|976.43|981.1|978.22|981.78|978.9|978.63|975.75|0
1652386200000|2022-05-12 20:10:00|980.65|977.77|972.83|969.95|980.88|978|971.75|968.87|0
1652386500000|2022-05-12 20:15:00|973.52|970.16|977.11|973.75|977.68|974.32|972.05|968.69|0
1652386800000|2022-05-12 20:20:00|976.77|973.41|976.1|972.74|977.22|973.86|974.07|970.71|0
1652387100000|2022-05-12 20:25:00|976.32|972.96|975.98|972.62|976.88|973.52|974.07|970.71|0
1652387400000|2022-05-12 20:30:00|975.87|972.51|973.39|970.03|975.98|972.62|969.57|966.21|0
1652387700000|2022-05-12 20:35:00|973.61|970.25|969.22|965.86|974.62|971.26|966.75|963.39|0
1652388000000|2022-05-12 20:40:00|969.56|966.2|968.89|965.53|972.94|969.58|968.09|964.73|0
1652388300000|2022-05-12 20:45:00|968.99|965.63|963.94|960.58|971.58|968.22|963.94|960.58|0
1652388600000|2022-05-12 20:50:00|963.26|959.9|960.45|957.09|964.16|960.8|960.23|956.87|0
1652388900000|2022-05-12 20:55:00|960.23|956.87|962.47|959.11|963.37|960.01|958.43|955.07|0
1652389200000|2022-05-12 21:00:00|962.9|959.54|963.58|960.22|963.85|960.49|962.73|959.37|0
1652389500000|2022-05-12 21:05:00|963.52|960.16|963.45|960.09|963.71|960.35|963.16|959.8|0
1652389800000|2022-05-12 21:10:00|963.71|960.35|964.85|961.49|965.55|962.19|963.71|960.35|0
1652390100000|2022-05-12 21:15:00|964.89|961.53|964.75|961.39|964.99|961.63|964.65|961.29|0
1652390400000|2022-05-12 21:20:00|964.72|961.36|966.1|962.74|966.1|962.74|964.72|961.36|0
1652390700000|2022-05-12 21:25:00|965.9|962.54|966.52|963.16|966.55|963.19|965.8|962.44|0
1652391000000|2022-05-12 21:30:00|966.55|963.19|966.42|963.06|966.94|963.58|966.42|963.06|0
1652391300000|2022-05-12 21:35:00|966.52|963.16|966.68|963.32|966.68|963.32|966.42|963.06|0
1652391600000|2022-05-12 21:40:00|966.32|962.96|966.39|963.03|966.93|963.57|966.12|962.76|0
1652391900000|2022-05-12 21:45:00|966.57|963.21|966.81|963.45|967.33|963.97|966.56|963.2|0
1652392200000|2022-05-12 21:50:00|966.87|963.51|966.74|963.38|967.23|963.87|966.71|963.35|0
1652392500000|2022-05-12 21:55:00|966.9|963.54|967.25|963.89|967.32|963.96|966.87|963.51|0
1652392800000|2022-05-12 22:00:00|968.51|965.15|969.53|966.17|972|968.64|968.51|965.15|0
1652393100000|2022-05-12 22:05:00|969.97|966.61|971.77|968.41|973.35|969.99|968.28|964.92|0
1652393400000|2022-05-12 22:10:00|972.22|968.86|974.25|970.89|975.15|971.79|971.32|967.96|0
1652393700000|2022-05-12 22:15:00|974.02|970.66|973.9|970.54|974.58|971.22|971.32|967.96|0
1652394000000|2022-05-12 22:20:00|974.47|971.11|971.42|968.06|975.37|972.01|971.42|968.06|0
1652394300000|2022-05-12 22:25:00|971.32|967.96|975.7|972.34|976.04|972.68|971.32|967.96|0
1652394600000|2022-05-12 22:30:00|975.82|972.46|972.1|968.74|975.82|972.46|971.99|968.63|0
1652394900000|2022-05-12 22:35:00|971.65|968.29|972.32|968.96|972.44|969.08|971.65|968.29|0
1652395200000|2022-05-12 22:40:00|972.44|969.08|973.78|970.42|973.78|970.42|972.32|968.96|0
1652395500000|2022-05-12 22:45:00|973.56|970.2|973.11|969.75|974.46|971.1|972.66|969.3|0
1652395800000|2022-05-12 22:50:00|973.21|969.85|973.55|970.19|974.68|971.32|972.76|969.4|0
1652396100000|2022-05-12 22:55:00|973.78|970.42|974|970.64|974.23|970.87|972.88|969.52|0
1652396400000|2022-05-12 23:00:00|974.23|970.87|978.06|974.7|978.73|975.37|973.66|970.3|0
1652396700000|2022-05-12 23:05:00|978.28|974.92|978.5|975.14|981.89|978.53|978.05|974.69|0
1652397000000|2022-05-12 23:10:00|978.39|975.03|980.19|976.83|981.32|977.96|978.05|974.69|0
1652397300000|2022-05-12 23:15:00|980.08|976.72|979.63|976.27|980.31|976.95|978.05|974.69|0
1652397600000|2022-05-12 23:20:00|980.08|976.72|983.69|980.33|983.79|980.43|980.08|976.72|0
1652397900000|2022-05-12 23:25:00|983.91|980.55|983.68|980.32|985.94|982.58|982.78|979.42|0
1652398200000|2022-05-12 23:30:00|984.02|980.66|985.49|982.13|986.62|983.26|983.23|979.87|0
1652398500000|2022-05-12 23:35:00|985.94|982.58|987.97|984.61|988.2|984.84|984.58|981.22|0
1652398800000|2022-05-12 23:40:00|988.08|984.72|988.65|985.29|990.23|986.87|987.97|984.61|0
1652399100000|2022-05-12 23:45:00|988.98|985.62|992.03|988.67|993.17|989.81|988.87|985.51|0
1652399400000|2022-05-12 23:50:00|992.26|988.9|992.14|988.78|992.71|989.35|991.13|987.77|0
1652399700000|2022-05-12 23:55:00|992.26|988.9|991.58|988.22|992.59|989.23|991.35|987.99|0
1652400000000|2022-05-13 00:00:00|990.1|986.74|992.71|989.35|992.71|989.35|987.74|984.38|0
1652400300000|2022-05-13 00:05:00|992.48|989.12|990.44|987.08|992.71|989.35|990.22|986.86|0
1652400600000|2022-05-13 00:10:00|990.22|986.86|992.25|988.89|993.16|989.8|987.73|984.37|0
1652400900000|2022-05-13 00:15:00|992.02|988.66|992.76|989.4|992.93|989.57|991.4|988.04|0
1652401200000|2022-05-13 00:20:00|992.19|988.83|993.89|990.53|993.89|990.53|991.74|988.38|0
1652401500000|2022-05-13 00:25:00|994.12|990.76|996.15|992.79|996.15|992.79|992.87|989.51|0
1652401800000|2022-05-13 00:30:00|996.38|993.02|998.42|995.06|999.55|996.19|996.15|992.79|0
1652402100000|2022-05-13 00:35:00|998.64|995.28|999.55|996.19|999.55|996.19|997.06|993.7|0
1652402400000|2022-05-13 00:40:00|999.32|995.96|998.87|995.51|1000|996.64|998.41|995.05|0
1652402700000|2022-05-13 00:45:00|998.75|995.39|997.73|994.37|999.32|995.96|997.73|994.37|0
1652403000000|2022-05-13 00:50:00|997.5|994.14|997.95|994.59|998.41|995.05|997.28|993.92|0
1652403300000|2022-05-13 00:55:00|998.06|994.7|998.51|995.15|999.09|995.73|997.38|994.02|0
1652403600000|2022-05-13 01:00:00|998.41|995.05|998.18|994.82|998.41|995.05|996.59|993.23|0
1652403900000|2022-05-13 01:05:00|998.06|994.7|997.72|994.36|998.63|995.27|997.27|993.91|0
1652404200000|2022-05-13 01:10:00|998.06|994.7|998.85|995.49|999.08|995.72|996.92|993.56|0
1652404500000|2022-05-13 01:15:00|999.08|995.72|1004.29|1000.93|1004.29|1000.93|998.63|995.27|0
1652404800000|2022-05-13 01:20:00|1004.07|1000.71|1005.54|1002.18|1005.99|1002.63|1003.61|1000.25|0
1652405100000|2022-05-13 01:25:00|1005.65|1002.29|1004.97|1001.61|1006.79|1003.43|1004.74|1001.38|0
1652405400000|2022-05-13 01:30:00|1005.31|1001.95|1003.61|1000.25|1005.42|1002.06|1002.7|999.34|0
1652405700000|2022-05-13 01:35:00|1003.72|1000.36|999.86|996.5|1003.72|1000.36|999.07|995.71|0
1652406000000|2022-05-13 01:40:00|999.75|996.39|999.86|996.5|1002.02|998.66|999.29|995.93|0
1652406300000|2022-05-13 01:45:00|999.75|996.39|1002.01|998.65|1002.47|999.11|999.63|996.27|0
1652406600000|2022-05-13 01:50:00|1002.12|998.76|1003.25|999.89|1003.93|1000.57|1001.33|997.97|0
1652406900000|2022-05-13 01:55:00|1003.37|1000.01|1002.69|999.33|1003.83|1000.47|1002.24|998.88|0
1652407200000|2022-05-13 02:00:00|1002.92|999.56|1004.38|1001.02|1005.64|1002.28|1002.69|999.33|0
1652407500000|2022-05-13 02:05:00|1004.5|1001.14|1003.37|1000.01|1005.41|1002.05|1003.02|999.66|0
1652407800000|2022-05-13 02:10:00|1003.47|1000.11|1002.23|998.87|1003.59|1000.23|1001.43|998.07|0
1652408100000|2022-05-13 02:15:00|1002.11|998.75|1003.59|1000.23|1004.61|1001.25|1001.55|998.19|0
1652408400000|2022-05-13 02:20:00|1003.36|1000|1002.91|999.55|1004.27|1000.91|1002.68|999.32|0
1652408700000|2022-05-13 02:25:00|1003.01|999.65|1002.11|998.75|1003.36|1000|1002|998.64|0
1652409000000|2022-05-13 02:30:00|1002.22|998.86|1003.58|1000.22|1003.58|1000.22|1002|998.64|0
1652409300000|2022-05-13 02:35:00|1003.46|1000.1|1001.31|997.95|1004.26|1000.9|1001.19|997.83|0
1652409600000|2022-05-13 02:40:00|1001.77|998.41|1002.67|999.31|1003.13|999.77|1001.76|998.4|0
1652409900000|2022-05-13 02:45:00|1002.78|999.42|1003.12|999.76|1003.8|1000.44|1002.44|999.08|0
1652410200000|2022-05-13 02:50:00|1002.9|999.54|1002.67|999.31|1003.35|999.99|1002.1|998.74|0
1652410500000|2022-05-13 02:55:00|1002.44|999.08|1003.12|999.76|1003.12|999.76|1002.32|998.96|0
1652410800000|2022-05-13 03:00:00|1002.66|999.3|1002.44|999.08|1003.57|1000.21|1002.21|998.85|0
1652411100000|2022-05-13 03:05:00|1002.32|998.96|1006.06|1002.7|1006.75|1003.39|1002.32|998.96|0
1652411400000|2022-05-13 03:10:00|1006.17|1002.81|1006.52|1003.16|1006.74|1003.38|1004.93|1001.57|0
1652411700000|2022-05-13 03:15:00|1006.74|1003.38|1011.97|1008.61|1012.19|1008.83|1006.74|1003.38|0
1652412000000|2022-05-13 03:20:00|1012.08|1008.72|1015.15|1011.79|1015.26|1011.9|1011.28|1007.92|0
1652412300000|2022-05-13 03:25:00|1015.03|1011.67|1015.15|1011.79|1015.37|1012.01|1012.65|1009.29|0
1652412600000|2022-05-13 03:30:00|1015.37|1012.01|1017.87|1014.51|1019.01|1015.65|1015.15|1011.79|0
1652412900000|2022-05-13 03:35:00|1017.98|1014.62|1017.42|1014.06|1018.78|1015.42|1016.96|1013.6|0
1652413200000|2022-05-13 03:40:00|1018.21|1014.85|1018.78|1015.42|1019.24|1015.88|1018.1|1014.74|0
1652413500000|2022-05-13 03:45:00|1019.01|1015.65|1014.23|1010.87|1019.01|1015.65|1013.88|1010.52|0
1652413800000|2022-05-13 03:50:00|1014.34|1010.98|1013.09|1009.73|1015.47|1012.11|1012.86|1009.5|0
1652414100000|2022-05-13 03:55:00|1013.32|1009.96|1013.54|1010.18|1014.11|1010.75|1012.63|1009.27|0
1652414400000|2022-05-13 04:00:00|1013.31|1009.95|1010.13|1006.77|1013.54|1010.18|1010.13|1006.77|0
1652414700000|2022-05-13 04:05:00|1009.78|1006.42|1010.58|1007.22|1010.81|1007.45|1008.54|1005.18|0
1652415000000|2022-05-13 04:10:00|1010.36|1007|1008.99|1005.63|1010.36|1007|1007.4|1004.04|0
1652415300000|2022-05-13 04:15:00|1008.76|1005.4|1007.51|1004.15|1009.44|1006.08|1007.4|1004.04|0
1652415600000|2022-05-13 04:20:00|1007.4|1004.04|1009.32|1005.96|1009.44|1006.08|1007.4|1004.04|0
1652415900000|2022-05-13 04:25:00|1009.44|1006.08|1009.21|1005.85|1009.78|1006.42|1008.41|1005.05|0
1652416200000|2022-05-13 04:30:00|1009.09|1005.73|1008.53|1005.17|1009.67|1006.31|1008.3|1004.94|0
1652416500000|2022-05-13 04:35:00|1008.75|1005.39|1009.89|1006.53|1010.12|1006.76|1008.75|1005.39|0
1652416800000|2022-05-13 04:40:00|1009.66|1006.3|1010.11|1006.75|1010.34|1006.98|1009.21|1005.85|0
1652417100000|2022-05-13 04:45:00|1009.77|1006.41|1012.72|1009.36|1012.84|1009.48|1009.66|1006.3|0
1652417400000|2022-05-13 04:50:00|1012.49|1009.13|1013.52|1010.16|1014.66|1011.3|1012.16|1008.8|0
1652417700000|2022-05-13 04:55:00|1013.75|1010.39|1013.06|1009.7|1014.2|1010.84|1012.61|1009.25|0
1652418000000|2022-05-13 05:00:00|1013.29|1009.93|1011.47|1008.11|1013.52|1010.16|1009.65|1006.29|0
1652418300000|2022-05-13 05:05:00|1011.58|1008.22|1013.51|1010.15|1014.2|1010.84|1010.56|1007.2|0
1652418600000|2022-05-13 05:10:00|1013.74|1010.38|1012.6|1009.24|1015.11|1011.75|1012.15|1008.79|0
1652418900000|2022-05-13 05:15:00|1013.17|1009.81|1014.42|1011.06|1014.42|1011.06|1012.6|1009.24|0
1652419200000|2022-05-13 05:20:00|1015.1|1011.74|1015.21|1011.85|1016.92|1013.56|1014.19|1010.83|0
1652419500000|2022-05-13 05:25:00|1015.33|1011.97|1013.05|1009.69|1015.33|1011.97|1011.91|1008.55|0
1652419800000|2022-05-13 05:30:00|1013.16|1009.8|1014.98|1011.62|1015.32|1011.96|1011.91|1008.55|0
1652420100000|2022-05-13 05:35:00|1014.87|1011.51|1015.78|1012.42|1016.46|1013.1|1014.64|1011.28|0
1652420400000|2022-05-13 05:40:00|1015.55|1012.19|1015.55|1012.19|1016.11|1012.75|1014.64|1011.28|0
1652420700000|2022-05-13 05:45:00|1015.77|1012.41|1014.06|1010.7|1016.46|1013.1|1013.5|1010.14|0
1652421000000|2022-05-13 05:50:00|1013.95|1010.59|1013.27|1009.91|1013.95|1010.59|1012.13|1008.77|0
1652421300000|2022-05-13 05:55:00|1013.38|1010.02|1012.81|1009.45|1013.72|1010.36|1011.67|1008.31|0
1652421600000|2022-05-13 06:00:00|1013.04|1009.68|1010.99|1007.63|1014.18|1010.82|1010.87|1007.51|0
1652421900000|2022-05-13 06:05:00|1010.76|1007.4|1010.87|1007.51|1014.17|1010.81|1010.53|1007.17|0
1652422200000|2022-05-13 06:10:00|1010.76|1007.4|1005.76|1002.4|1010.76|1007.4|1005.42|1002.06|0
1652422500000|2022-05-13 06:15:00|1005.99|1002.63|1003.49|1000.13|1006.22|1002.86|1001.9|998.54|0
1652422800000|2022-05-13 06:20:00|1003.72|1000.36|1005.53|1002.17|1006.44|1003.08|1003.37|1000.01|0
1652423100000|2022-05-13 06:25:00|1005.3|1001.94|1004.17|1000.81|1007.57|1004.21|1003.94|1000.58|0
1652423400000|2022-05-13 06:30:00|1003.94|1000.58|1007.09|1003.73|1008.12|1004.76|1003.94|1000.58|0
1652423700000|2022-05-13 06:35:00|1007.32|1003.96|1008.34|1004.98|1009.58|1006.22|1006.98|1003.62|0
1652424000000|2022-05-13 06:40:00|1008.79|1005.43|1010.03|1006.67|1010.38|1007.02|1006.3|1002.94|0
1652424300000|2022-05-13 06:45:00|1009.93|1006.57|1012.19|1008.83|1012.42|1009.06|1008.9|1005.54|0
1652424600000|2022-05-13 06:50:00|1011.96|1008.6|1011.28|1007.92|1012.65|1009.29|1010.37|1007.01|0
1652424900000|2022-05-13 06:55:00|1010.6|1007.24|1009.92|1006.56|1012.42|1009.06|1008.89|1005.53|0
1652425200000|2022-05-13 07:00:00|1008.79|1005.43|1003.57|1000.21|1009.47|1006.11|1001.76|998.4|0
1652425500000|2022-05-13 07:05:00|1002.76|999.88|1004.23|1001.35|1005.02|1002.14|999.93|997.05|0
1652425800000|2022-05-13 07:10:00|1004.46|1001.58|1006.95|1004.07|1009.56|1006.68|1003.78|1000.9|0
1652426100000|2022-05-13 07:15:00|1007.06|1004.18|1004.46|1001.58|1010.01|1007.13|1001.74|998.86|0
1652426400000|2022-05-13 07:20:00|1004.57|1001.69|1012.95|1010.07|1014.43|1011.55|1003.1|1000.22|0
1652426700000|2022-05-13 07:25:00|1013.3|1010.42|1013.75|1010.87|1014.66|1011.78|1007.4|1004.52|0
1652427000000|2022-05-13 07:30:00|1014.21|1011.33|1021.5|1018.62|1021.5|1018.62|1013.07|1010.19|0
1652427300000|2022-05-13 07:35:00|1021.39|1018.51|1021.5|1018.62|1021.5|1018.62|1020.14|1017.26|0
1652427600000|2022-05-13 07:40:00|1021.27|1018.39|1018.77|1015.89|1021.27|1018.39|1017.63|1014.75|0
1652427900000|2022-05-13 07:45:00|1019|1016.12|1019.45|1016.57|1021.5|1018.62|1017.86|1014.98|0
1652428200000|2022-05-13 07:50:00|1019.68|1016.8|1016.27|1013.39|1020.13|1017.25|1016.27|1013.39|0
1652428500000|2022-05-13 07:55:00|1016.72|1013.84|1013.31|1010.43|1016.95|1014.07|1011.72|1008.84|0
1652428800000|2022-05-13 08:00:00|1013.08|1010.2|1017.51|1014.63|1018.99|1016.11|1013.08|1010.2|0
1652429100000|2022-05-13 08:05:00|1017.4|1014.52|1019.1|1016.22|1020.58|1017.7|1017.4|1014.52|0
1652429400000|2022-05-13 08:10:00|1019.22|1016.34|1016.03|1013.15|1019.44|1016.56|1015.58|1012.7|0
1652429700000|2022-05-13 08:15:00|1016.49|1013.61|1018.76|1015.88|1019.09|1016.21|1016.03|1013.15|0
1652430000000|2022-05-13 08:20:00|1018.41|1015.53|1020.8|1017.92|1020.8|1017.92|1017.62|1014.74|0
1652430300000|2022-05-13 08:25:00|1020.68|1017.8|1020.12|1017.24|1021.48|1018.6|1019.43|1016.55|0
1652430600000|2022-05-13 08:30:00|1020.34|1017.46|1019.66|1016.78|1020.91|1018.03|1016.93|1014.05|0
1652430900000|2022-05-13 08:35:00|1019.89|1017.01|1017.38|1014.5|1019.89|1017.01|1016.93|1014.05|0
1652431200000|2022-05-13 08:40:00|1017.16|1014.28|1015.9|1013.02|1017.95|1015.07|1014.66|1011.78|0
1652431500000|2022-05-13 08:45:00|1015.34|1012.46|1012.84|1009.96|1015.79|1012.91|1012.61|1009.73|0
1652431800000|2022-05-13 08:50:00|1012.61|1009.73|1015.56|1012.68|1015.67|1012.79|1011.58|1008.7|0
1652432100000|2022-05-13 08:55:00|1015.79|1012.91|1016.35|1013.47|1016.47|1013.59|1014.42|1011.54|0
1652432400000|2022-05-13 09:00:00|1016.47|1013.59|1018.62|1015.74|1019.19|1016.31|1016.47|1013.59|0
1652432700000|2022-05-13 09:05:00|1018.97|1016.09|1021.47|1018.59|1021.47|1018.59|1017.71|1014.83|0
1652433000000|2022-05-13 09:10:00|1021.24|1018.36|1019.87|1016.99|1021.47|1018.59|1019.87|1016.99|0
1652433300000|2022-05-13 09:15:00|1019.98|1017.1|1020.32|1017.44|1020.55|1017.67|1018.51|1015.63|0
1652433600000|2022-05-13 09:20:00|1020.55|1017.67|1019.87|1016.99|1020.55|1017.67|1019.87|1016.99|0
1652433900000|2022-05-13 09:25:00|1019.64|1016.76|1018.05|1015.17|1023.05|1020.17|1017.14|1014.26|0
1652434200000|2022-05-13 09:30:00|1018.27|1015.39|1014.86|1011.98|1018.73|1015.85|1013.73|1010.85|0
1652434500000|2022-05-13 09:35:00|1015.09|1012.21|1014.41|1011.53|1015.77|1012.89|1013.04|1010.16|0
1652434800000|2022-05-13 09:40:00|1014.86|1011.98|1014.63|1011.75|1015.77|1012.89|1013.5|1010.62|0
1652435100000|2022-05-13 09:45:00|1016.45|1013.57|1014.51|1011.63|1017.81|1014.93|1013.04|1010.16|0
1652435400000|2022-05-13 09:50:00|1014.63|1011.75|1010.09|1007.21|1014.74|1011.86|1010.09|1007.21|0
1652435700000|2022-05-13 09:55:00|1009.97|1007.09|1012.13|1009.25|1013.37|1010.49|1009.97|1007.09|0
1652436000000|2022-05-13 10:00:00|1011.9|1009.02|1013.82|1010.94|1013.94|1011.06|1011.55|1008.67|0
1652436300000|2022-05-13 10:05:00|1013.94|1011.06|1009.85|1006.97|1013.94|1011.06|1009.63|1006.75|0
1652436600000|2022-05-13 10:10:00|1010.19|1007.31|1015.75|1012.87|1015.86|1012.98|1009.28|1006.4|0
1652436900000|2022-05-13 10:15:00|1015.3|1012.42|1013.48|1010.6|1016.21|1013.33|1013.03|1010.15|0
1652437200000|2022-05-13 10:20:00|1013.36|1010.48|1014.95|1012.07|1015.07|1012.19|1012.8|1009.92|0
1652437500000|2022-05-13 10:25:00|1014.61|1011.73|1014.72|1011.84|1015.52|1012.64|1014.16|1011.28|0
1652437800000|2022-05-13 10:30:00|1014.39|1011.51|1016.2|1013.32|1016.88|1014|1013.7|1010.82|0
1652438100000|2022-05-13 10:35:00|1016.43|1013.55|1019.15|1016.27|1019.15|1016.27|1016.43|1013.55|0
1652438400000|2022-05-13 10:40:00|1019.26|1016.38|1016.2|1013.32|1019.61|1016.73|1016.2|1013.32|0
1652438700000|2022-05-13 10:45:00|1016.42|1013.54|1016.19|1013.31|1017.33|1014.45|1015.74|1012.86|0
1652439000000|2022-05-13 10:50:00|1016.08|1013.2|1017.1|1014.22|1018.24|1015.36|1016.08|1013.2|0
1652439300000|2022-05-13 10:55:00|1017.56|1014.68|1018.69|1015.81|1020.06|1017.18|1017.1|1014.22|0
1652439600000|2022-05-13 11:00:00|1018.35|1015.47|1017.1|1014.22|1020.28|1017.4|1016.19|1013.31|0
1652439900000|2022-05-13 11:05:00|1016.98|1014.1|1016.98|1014.1|1017.32|1014.44|1015.05|1012.17|0
1652440200000|2022-05-13 11:10:00|1016.87|1013.99|1016.41|1013.53|1016.87|1013.99|1015.5|1012.62|0
1652440500000|2022-05-13 11:15:00|1016.29|1013.41|1015.73|1012.85|1016.87|1013.99|1015.05|1012.17|0
1652440800000|2022-05-13 11:20:00|1015.5|1012.62|1015.73|1012.85|1016.41|1013.53|1015.05|1012.17|0
1652441100000|2022-05-13 11:25:00|1015.95|1013.07|1016.97|1014.09|1017.77|1014.89|1015.5|1012.62|0
1652441400000|2022-05-13 11:30:00|1017.09|1014.21|1020.72|1017.84|1020.72|1017.84|1015.5|1012.62|0
1652441700000|2022-05-13 11:35:00|1020.95|1018.07|1020.49|1017.61|1021.41|1018.53|1020.04|1017.16|0
1652442000000|2022-05-13 11:40:00|1020.6|1017.72|1020.95|1018.07|1021.4|1018.52|1020.04|1017.16|0
1652442300000|2022-05-13 11:45:00|1020.73|1017.85|1023|1020.12|1023|1020.12|1019.13|1016.25|0
1652442600000|2022-05-13 11:50:00|1022.55|1019.67|1023.23|1020.35|1023.23|1020.35|1019.81|1016.93|0
1652442900000|2022-05-13 11:55:00|1023.46|1020.58|1029.39|1026.51|1031.21|1028.33|1023.46|1020.58|0
1652443200000|2022-05-13 12:00:00|1030.07|1027.19|1026.53|1023.65|1031.67|1028.79|1026.42|1023.54|0
1652443500000|2022-05-13 12:05:00|1026.65|1023.77|1026.64|1023.76|1028.01|1025.13|1025.05|1022.17|0
1652443800000|2022-05-13 12:10:00|1026.87|1023.99|1025.68|1022.8|1027.1|1024.22|1024.58|1021.7|0
1652444100000|2022-05-13 12:15:00|1025.91|1023.03|1027.84|1024.96|1029.33|1026.45|1025|1022.12|0
1652444400000|2022-05-13 12:20:00|1027.96|1025.08|1025.79|1022.91|1029.1|1026.22|1025.22|1022.34|0
1652444700000|2022-05-13 12:25:00|1025.9|1023.02|1025.67|1022.79|1025.9|1023.02|1024.54|1021.66|0
1652445000000|2022-05-13 12:30:00|1025.56|1022.68|1029.66|1026.78|1030.01|1027.13|1025.45|1022.57|0
1652445300000|2022-05-13 12:35:00|1029.78|1026.9|1028.86|1025.98|1030.01|1027.13|1028.41|1025.53|0
1652445600000|2022-05-13 12:40:00|1029.09|1026.21|1027.54|1024.66|1029.32|1026.44|1026.4|1023.52|0
1652445900000|2022-05-13 12:45:00|1027.77|1024.89|1029.82|1026.94|1030.05|1027.17|1027.54|1024.66|0
1652446200000|2022-05-13 12:50:00|1029.59|1026.71|1031.19|1028.31|1031.64|1028.76|1028.91|1026.03|0
1652446500000|2022-05-13 12:55:00|1031.42|1028.54|1026.4|1023.52|1031.64|1028.76|1026.4|1023.52|0
1652446800000|2022-05-13 13:00:00|1026.85|1023.97|1023.89|1021.01|1027.31|1024.43|1022.75|1019.87|0
1652447100000|2022-05-13 13:05:00|1024.11|1021.23|1023.43|1020.55|1026.39|1023.51|1022.74|1019.86|0
1652447400000|2022-05-13 13:10:00|1023.2|1020.32|1017.05|1014.17|1024.11|1021.23|1016.6|1013.72|0
1652447700000|2022-05-13 13:15:00|1017.28|1014.4|1017.28|1014.4|1020.01|1017.13|1017.05|1014.17|0
1652448000000|2022-05-13 13:20:00|1016.82|1013.94|1015|1012.12|1017.5|1014.62|1015|1012.12|0
1652448300000|2022-05-13 13:25:00|1015.45|1012.57|1016.36|1013.48|1017.73|1014.85|1014.32|1011.44|0
1652448600000|2022-05-13 13:30:00|1018.41|1015.53|1012.49|1009.61|1021.6|1018.72|1012.49|1009.61|0
1652448900000|2022-05-13 13:35:00|1012.04|1009.16|1017.88|1015|1023.87|1020.99|1007.04|1004.16|0
1652449200000|2022-05-13 13:40:00|1017.65|1014.77|1023.44|1020.56|1024.49|1021.61|1013.33|1010.45|0
1652449500000|2022-05-13 13:45:00|1023.89|1021.01|1019.14|1016.26|1025.76|1022.88|1016.63|1013.75|0
1652449800000|2022-05-13 13:50:00|1020.05|1017.17|1036.05|1033.17|1036.97|1034.09|1019.37|1016.49|0
1652450100000|2022-05-13 13:55:00|1036.51|1033.63|1032.15|1029.27|1036.51|1033.63|1029.97|1027.09|0
1652450400000|2022-05-13 14:00:00|1033.18|1030.3|1043.37|1040.49|1045.55|1042.67|1032.38|1029.5|0
1652450700000|2022-05-13 14:05:00|1044.29|1041.41|1043.83|1040.95|1044.75|1041.87|1037.64|1034.76|0
1652451000000|2022-05-13 14:10:00|1044.06|1041.18|1044.05|1041.17|1047.27|1044.39|1040.39|1037.51|0
1652451300000|2022-05-13 14:15:00|1044.28|1041.4|1043.47|1040.59|1045.3|1042.42|1039.11|1036.23|0
1652451600000|2022-05-13 14:20:00|1044.15|1041.27|1056.1|1053.22|1056.56|1053.68|1044.15|1041.27|0
1652451900000|2022-05-13 14:25:00|1056.56|1053.68|1054.71|1051.83|1059.32|1056.44|1053.8|1050.92|0
1652452200000|2022-05-13 14:30:00|1054.94|1052.06|1056.63|1053.75|1057.78|1054.9|1054.02|1051.14|0
1652452500000|2022-05-13 14:35:00|1056.86|1053.98|1055.25|1052.37|1058.47|1055.59|1052.72|1049.84|0
1652452800000|2022-05-13 14:40:00|1055.02|1052.14|1045.26|1042.38|1055.59|1052.71|1045.26|1042.38|0
1652453100000|2022-05-13 14:45:00|1045.03|1042.15|1046.86|1043.98|1049.85|1046.97|1039.75|1036.87|0
1652453400000|2022-05-13 14:50:00|1046.63|1043.75|1055.36|1052.48|1055.82|1052.94|1045.71|1042.83|0
1652453700000|2022-05-13 14:55:00|1055.82|1052.94|1053.98|1051.1|1057.43|1054.55|1052.14|1049.26|0
1652454000000|2022-05-13 15:00:00|1053.06|1050.18|1050.99|1048.11|1054.67|1051.79|1048|1045.12|0
1652454300000|2022-05-13 15:05:00|1051.68|1048.8|1055.12|1052.24|1055.82|1052.94|1051.22|1048.34|0
1652454600000|2022-05-13 15:10:00|1055.01|1052.13|1054.66|1051.78|1056.27|1053.39|1052.59|1049.71|0
1652454900000|2022-05-13 15:15:00|1053.74|1050.86|1050.98|1048.1|1054.66|1051.78|1048.46|1045.58|0
1652455200000|2022-05-13 15:20:00|1050.75|1047.87|1056.5|1053.62|1058.8|1055.92|1050.75|1047.87|0
1652455500000|2022-05-13 15:25:00|1056.96|1054.08|1059.95|1057.07|1060.64|1057.76|1055.12|1052.24|0
1652455800000|2022-05-13 15:30:00|1060.18|1057.3|1058.59|1055.71|1061.81|1058.93|1055.6|1052.72|0
1652456100000|2022-05-13 15:35:00|1058.82|1055.94|1060.71|1057.83|1061.86|1058.98|1057.44|1054.56|0
1652456400000|2022-05-13 15:40:00|1060.48|1057.6|1057.03|1054.15|1060.48|1057.6|1053.12|1050.24|0
1652456700000|2022-05-13 15:45:00|1056.8|1053.92|1054.96|1052.08|1056.8|1053.92|1053.35|1050.47|0
1652457000000|2022-05-13 15:50:00|1054.73|1051.85|1060.71|1057.83|1060.94|1058.06|1054.27|1051.39|0
1652457300000|2022-05-13 15:55:00|1060.48|1057.6|1058.86|1055.98|1061.17|1058.29|1058.17|1055.29|0
1652457600000|2022-05-13 16:00:00|1060.01|1057.13|1064.16|1061.28|1064.39|1061.51|1059.32|1056.44|0
1652457900000|2022-05-13 16:05:00|1064.39|1061.51|1070.61|1067.73|1070.61|1067.73|1064.16|1061.28|0
1652458200000|2022-05-13 16:10:00|1070.84|1067.96|1072.45|1069.57|1074.99|1072.11|1068.53|1065.65|0
1652458500000|2022-05-13 16:15:00|1072.22|1069.34|1068.99|1066.11|1073.37|1070.49|1068.99|1066.11|0
1652458800000|2022-05-13 16:20:00|1068.76|1065.88|1066.68|1063.8|1070.37|1067.49|1065.07|1062.19|0
1652459100000|2022-05-13 16:25:00|1065.53|1062.65|1066.45|1063.57|1066.45|1063.57|1061.85|1058.97|0
1652459400000|2022-05-13 16:30:00|1066.68|1063.8|1068.85|1065.97|1071.38|1068.5|1066.68|1063.8|0
1652459700000|2022-05-13 16:35:00|1068.62|1065.74|1069.54|1066.66|1070.23|1067.35|1068.39|1065.51|0
1652460000000|2022-05-13 16:40:00|1069.31|1066.43|1067.69|1064.81|1071.61|1068.73|1067.69|1064.81|0
1652460300000|2022-05-13 16:45:00|1068.15|1065.27|1063.21|1060.33|1068.61|1065.73|1062.63|1059.75|0
1652460600000|2022-05-13 16:50:00|1062.98|1060.1|1057.46|1054.58|1062.98|1060.1|1052.86|1049.98|0
1652460900000|2022-05-13 16:55:00|1057.23|1054.35|1062.51|1059.63|1062.74|1059.86|1057.23|1054.35|0
1652461200000|2022-05-13 17:00:00|1062.74|1059.86|1063.89|1061.01|1066.42|1063.54|1061.13|1058.25|0
1652461500000|2022-05-13 17:05:00|1063.2|1060.32|1059.52|1056.64|1063.43|1060.55|1057.91|1055.03|0
1652461800000|2022-05-13 17:10:00|1059.29|1056.41|1061.08|1058.2|1061.13|1058.25|1056.99|1054.11|0
1652462100000|2022-05-13 17:15:00|1060.16|1057.28|1055.33|1052.45|1060.16|1057.28|1054.41|1051.53|0
1652462400000|2022-05-13 17:20:00|1055.1|1052.22|1057.75|1054.63|1057.75|1054.63|1051.65|1048.77|0
1652462700000|2022-05-13 17:25:00|1057.98|1054.86|1054.07|1050.95|1060.28|1057.16|1054.07|1050.95|0
1652463000000|2022-05-13 17:30:00|1055.22|1052.1|1057.51|1054.39|1058.2|1055.08|1053.61|1050.49|0
1652463300000|2022-05-13 17:35:00|1057.74|1054.62|1051.54|1048.42|1057.74|1054.62|1051.54|1048.42|0
1652463600000|2022-05-13 17:40:00|1051.99|1048.87|1046.71|1043.59|1051.99|1048.87|1045.34|1042.22|0
1652463900000|2022-05-13 17:45:00|1046.48|1043.36|1048.78|1045.66|1049.23|1046.11|1043.04|1039.92|0
1652464200000|2022-05-13 17:50:00|1048.32|1045.2|1046.25|1043.13|1049.69|1046.57|1043.95|1040.83|0
1652464500000|2022-05-13 17:55:00|1046.02|1042.9|1040.51|1037.39|1046.25|1043.13|1037.99|1034.87|0
1652464800000|2022-05-13 18:00:00|1039.83|1036.71|1025.2|1022.08|1039.83|1036.71|1022.89|1019.77|0
1652465100000|2022-05-13 18:05:00|1024.18|1021.06|1031.03|1027.91|1031.94|1028.82|1020.52|1017.4|0
1652465400000|2022-05-13 18:10:00|1030.8|1027.68|1027.71|1024.83|1034.69|1031.57|1026.91|1023.79|0
1652465700000|2022-05-13 18:15:00|1027.48|1024.6|1033.76|1030.88|1033.88|1031|1025.42|1022.54|0
1652466000000|2022-05-13 18:20:00|1034.11|1031.23|1027.24|1024.36|1034.11|1031.23|1024.73|1021.85|0
1652466300000|2022-05-13 18:25:00|1027.93|1025.05|1028.84|1025.96|1029.76|1026.88|1023.59|1020.71|0
1652466600000|2022-05-13 18:30:00|1029.07|1026.19|1035.93|1033.05|1043.26|1040.38|1029.07|1026.19|0
1652466900000|2022-05-13 18:35:00|1035.7|1032.82|1033.18|1030.3|1037.3|1034.42|1030.32|1027.44|0
1652467200000|2022-05-13 18:40:00|1033.41|1030.53|1037.99|1035.11|1039.13|1036.25|1031.35|1028.47|0
1652467500000|2022-05-13 18:45:00|1038.22|1035.34|1034.32|1031.44|1038.45|1035.57|1031.35|1028.47|0
1652467800000|2022-05-13 18:50:00|1033.87|1030.99|1050.36|1047.48|1050.7|1047.82|1033.64|1030.76|0
1652468100000|2022-05-13 18:55:00|1050.82|1047.94|1050.82|1047.94|1051.05|1048.17|1047.95|1045.07|0
1652468400000|2022-05-13 19:00:00|1051.28|1048.4|1048.75|1045.87|1054.27|1051.39|1048.52|1045.64|0
1652468700000|2022-05-13 19:05:00|1048.98|1046.1|1056.1|1053.7|1056.33|1053.93|1048.98|1046.1|0
1652469000000|2022-05-13 19:10:00|1056.33|1053.93|1060.85|1058.45|1061.31|1058.91|1055.16|1052.76|0
1652469300000|2022-05-13 19:15:00|1061.31|1058.91|1062.46|1060.06|1065|1062.6|1058.55|1056.15|0
1652469600000|2022-05-13 19:20:00|1062|1059.6|1063.38|1060.98|1064.53|1062.13|1058.55|1056.15|0
1652469900000|2022-05-13 19:25:00|1062.92|1060.52|1067.07|1064.67|1067.53|1065.13|1060.85|1058.45|0
1652470200000|2022-05-13 19:30:00|1066.84|1064.44|1052.1|1049.7|1068.68|1066.28|1051.41|1049.01|0
1652470500000|2022-05-13 19:35:00|1052.21|1049.81|1054.87|1051.99|1059.7|1056.82|1048.2|1045.8|0
1652470800000|2022-05-13 19:40:00|1055.33|1052.45|1059.93|1057.05|1062.23|1059.35|1054.41|1051.53|0
1652471100000|2022-05-13 19:45:00|1060.04|1057.16|1056.9|1054.02|1063.8|1060.92|1051.15|1048.27|0
1652471400000|2022-05-13 19:50:00|1056.67|1053.79|1055.25|1052.37|1056.67|1053.79|1044.72|1041.84|0
1652471700000|2022-05-13 19:55:00|1054.56|1051.68|1060.07|1057.19|1061.68|1058.8|1051.34|1048.46|0
1652472000000|2022-05-13 20:00:00|1061.22|1058.34|1054.87|1052.47|1061.22|1058.34|1054.64|1052.24|0
1652472300000|2022-05-13 20:05:00|1054.98|1052.58|1051.88|1049.48|1055.33|1052.93|1051.42|1049.02|0
1652472600000|2022-05-13 20:10:00|1052.22|1049.82|1051.87|1049.47|1053.94|1051.54|1051.64|1049.24|0
1652684700000|2022-05-16 07:05:00|1038.22|1035.82|1033.52|1031.12|1038.45|1036.05|1031.91|1029.51|0
1652685000000|2022-05-16 07:10:00|1034.08|1031.68|1033.05|1030.65|1034.08|1031.68|1028.24|1025.84|0
1652685300000|2022-05-16 07:15:00|1032.14|1029.74|1027.09|1024.69|1032.82|1030.42|1026.63|1024.23|0
1652685600000|2022-05-16 07:20:00|1026.63|1024.23|1028.36|1025.96|1028.58|1026.18|1024.34|1021.94|0
1652685900000|2022-05-16 07:25:00|1028.93|1026.53|1036.15|1033.75|1037.87|1035.47|1028.82|1026.42|0
1652686200000|2022-05-16 07:30:00|1037.3|1034.9|1038.91|1036.51|1040.28|1037.88|1035.69|1033.29|0
1652686500000|2022-05-16 07:35:00|1039.14|1036.74|1038.45|1036.05|1040.16|1037.76|1036.03|1033.63|0
1652686800000|2022-05-16 07:40:00|1038.22|1035.82|1039.24|1036.84|1041.2|1038.8|1037.87|1035.47|0
1652687100000|2022-05-16 07:45:00|1039.36|1036.96|1041.43|1039.03|1044.87|1042.47|1038.44|1036.04|0
1652687400000|2022-05-16 07:50:00|1041.2|1038.8|1038.09|1035.69|1043.37|1040.97|1037.63|1035.23|0
1652687700000|2022-05-16 07:55:00|1037.86|1035.46|1038.55|1036.15|1040.73|1038.33|1036.37|1033.97|0
1652688000000|2022-05-16 08:00:00|1038.9|1036.5|1041.53|1039.13|1043.03|1040.63|1038.32|1035.92|0
1652688300000|2022-05-16 08:05:00|1041.3|1038.9|1041.88|1039.48|1042.34|1039.94|1039.12|1036.72|0
1652688600000|2022-05-16 08:10:00|1041.76|1039.36|1045.09|1042.69|1045.09|1042.69|1041.76|1039.36|0
1652688900000|2022-05-16 08:15:00|1044.97|1042.57|1049|1046.6|1049.69|1047.29|1044.4|1042|0
1652689200000|2022-05-16 08:20:00|1049.46|1047.06|1050.61|1048.21|1050.95|1048.55|1048.42|1046.02|0
1652689500000|2022-05-16 08:25:00|1050.95|1048.55|1046.81|1044.41|1051.18|1048.78|1046.35|1043.95|0
1652689800000|2022-05-16 08:30:00|1046.93|1044.53|1048.53|1046.13|1050.25|1047.85|1045.55|1043.15|0
1652690100000|2022-05-16 08:35:00|1048.41|1046.01|1046|1043.6|1049.45|1047.05|1045.42|1043.02|0
1652690400000|2022-05-16 08:40:00|1046.23|1043.83|1046.92|1044.52|1047.84|1045.44|1044.04|1041.64|0
1652690700000|2022-05-16 08:45:00|1047.03|1044.63|1048.3|1045.9|1048.76|1046.36|1046.69|1044.29|0
1652691000000|2022-05-16 08:50:00|1048.41|1046.01|1051.86|1049.46|1051.98|1049.58|1047.84|1045.44|0
1652691300000|2022-05-16 08:55:00|1051.75|1049.35|1054.97|1052.57|1054.97|1052.57|1051.29|1048.89|0
1652691600000|2022-05-16 09:00:00|1054.51|1052.11|1055.31|1052.91|1055.89|1053.49|1053.82|1051.42|0
1652691900000|2022-05-16 09:05:00|1055.43|1053.03|1052.89|1050.49|1055.43|1053.03|1052.08|1049.68|0
1652692200000|2022-05-16 09:10:00|1052.77|1050.37|1053|1050.6|1054.27|1051.87|1052.2|1049.8|0
1652692500000|2022-05-16 09:15:00|1053.12|1050.72|1052.08|1049.68|1053.81|1051.41|1051.39|1048.99|0
1652692800000|2022-05-16 09:20:00|1052.43|1050.03|1049.2|1046.8|1052.66|1050.26|1048.74|1046.34|0
1652693100000|2022-05-16 09:25:00|1049.31|1046.91|1046.21|1043.81|1049.54|1047.14|1045.98|1043.58|0
1652693400000|2022-05-16 09:30:00|1045.98|1043.58|1048.28|1045.88|1048.85|1046.45|1045.98|1043.58|0
1652693700000|2022-05-16 09:35:00|1047.7|1045.3|1045.4|1043|1048.16|1045.76|1045.29|1042.89|0
1652694000000|2022-05-16 09:40:00|1045.17|1042.77|1045.52|1043.12|1047.01|1044.61|1044.6|1042.2|0
1652694300000|2022-05-16 09:45:00|1045.4|1043|1047.13|1044.73|1047.13|1044.73|1045.29|1042.89|0
1652694600000|2022-05-16 09:50:00|1047.01|1044.61|1044.93|1042.53|1047.36|1044.96|1044.82|1042.42|0
1652694900000|2022-05-16 09:55:00|1045.05|1042.65|1042.52|1040.12|1045.28|1042.88|1041.15|1038.75|0
1652695200000|2022-05-16 10:00:00|1043.21|1040.81|1045.97|1043.57|1045.97|1043.57|1042.98|1040.58|0
1652695500000|2022-05-16 10:05:00|1046.43|1044.03|1044.59|1042.19|1046.43|1044.03|1043.67|1041.27|0
1652695800000|2022-05-16 10:10:00|1044.7|1042.3|1046.66|1044.26|1046.66|1044.26|1043.78|1041.38|0
1652696100000|2022-05-16 10:15:00|1046.77|1044.37|1046.19|1043.79|1047.45|1045.05|1045.74|1043.34|0
1652696400000|2022-05-16 10:20:00|1046.42|1044.02|1044.35|1041.95|1046.42|1044.02|1043.77|1041.37|0
1652696700000|2022-05-16 10:25:00|1045.04|1042.64|1048.14|1045.74|1049.06|1046.66|1044.81|1042.41|0
1652697000000|2022-05-16 10:30:00|1047.68|1045.28|1045.5|1043.1|1047.68|1045.28|1044.12|1041.72|0
1652697300000|2022-05-16 10:35:00|1046.19|1043.79|1048.37|1045.97|1049.06|1046.66|1044.81|1042.41|0
1652697600000|2022-05-16 10:40:00|1047.91|1045.51|1046.99|1044.59|1048.83|1046.43|1046.3|1043.9|0
1652697900000|2022-05-16 10:45:00|1047.22|1044.82|1047.22|1044.82|1048.83|1046.43|1046.53|1044.13|0
1652698200000|2022-05-16 10:50:00|1047.1|1044.7|1044.45|1042.05|1047.45|1045.05|1044.22|1041.82|0
1652698500000|2022-05-16 10:55:00|1044.22|1041.82|1045.37|1042.97|1047.67|1045.27|1044.22|1041.82|0
1652698800000|2022-05-16 11:00:00|1046.06|1043.66|1045.83|1043.43|1047.21|1044.81|1045.14|1042.74|0
1652699100000|2022-05-16 11:05:00|1045.37|1042.97|1049.51|1047.11|1050.43|1048.03|1045.37|1042.97|0
1652699400000|2022-05-16 11:10:00|1049.28|1046.88|1048.59|1046.19|1050.2|1047.8|1048.13|1045.73|0
1652699700000|2022-05-16 11:15:00|1048.93|1046.53|1049.28|1046.88|1049.51|1047.11|1047.44|1045.04|0
1652700000000|2022-05-16 11:20:00|1049.39|1046.99|1049.96|1047.56|1050.89|1048.49|1046.74|1044.34|0
1652700300000|2022-05-16 11:25:00|1049.73|1047.33|1046.05|1043.65|1049.96|1047.56|1045.36|1042.96|0
1652700600000|2022-05-16 11:30:00|1046.28|1043.88|1043.98|1041.58|1046.74|1044.34|1043.75|1041.35|0
1652700900000|2022-05-16 11:35:00|1043.86|1041.46|1044.9|1042.5|1045.59|1043.19|1043.75|1041.35|0
1652701200000|2022-05-16 11:40:00|1044.78|1042.38|1046.74|1044.34|1046.97|1044.57|1044.67|1042.27|0
1652701500000|2022-05-16 11:45:00|1046.85|1044.45|1047.42|1045.02|1048.8|1046.4|1046.27|1043.87|0
1652701800000|2022-05-16 11:50:00|1047.19|1044.79|1049.14|1046.74|1050.41|1048.01|1046.27|1043.87|0
1652702100000|2022-05-16 11:55:00|1049.37|1046.97|1048.8|1046.4|1049.49|1047.09|1046.73|1044.33|0
1652702400000|2022-05-16 12:00:00|1049.26|1046.86|1048.34|1045.94|1051.79|1049.39|1046.5|1044.1|0
1652702700000|2022-05-16 12:05:00|1048.57|1046.17|1047.42|1045.02|1048.57|1046.17|1045.58|1043.18|0
1652703000000|2022-05-16 12:10:00|1047.19|1044.79|1051.33|1048.93|1051.79|1049.39|1046.61|1044.21|0
1652703300000|2022-05-16 12:15:00|1051.1|1048.7|1052.71|1050.31|1053.63|1051.23|1050.64|1048.24|0
1652703600000|2022-05-16 12:20:00|1053.17|1050.77|1056.85|1054.45|1056.85|1054.45|1052.94|1050.54|0
1652703900000|2022-05-16 12:25:00|1056.5|1054.1|1057.28|1054.88|1057.98|1055.58|1054.32|1051.92|0
1652704200000|2022-05-16 12:30:00|1057.52|1055.12|1063.28|1060.88|1063.51|1061.11|1054.98|1052.58|0
1652704500000|2022-05-16 12:35:00|1063.51|1061.11|1061.66|1059.26|1064.43|1062.03|1060.28|1057.88|0
1652704800000|2022-05-16 12:40:00|1061.77|1059.37|1057.97|1055.57|1061.77|1059.37|1057.51|1055.11|0
1652705100000|2022-05-16 12:45:00|1058.08|1055.68|1054.28|1051.88|1058.2|1055.8|1053.82|1051.42|0
1652705400000|2022-05-16 12:50:00|1054.16|1051.76|1055.2|1052.8|1055.89|1053.49|1054.05|1051.65|0
1652705700000|2022-05-16 12:55:00|1055.43|1053.03|1050.8|1048.4|1055.66|1053.26|1049.42|1047.02|0
1652706000000|2022-05-16 13:00:00|1051.03|1048.63|1052.64|1050.24|1052.64|1050.24|1049.88|1047.48|0
1652706300000|2022-05-16 13:05:00|1052.87|1050.47|1050.34|1047.94|1052.87|1050.47|1048.04|1045.64|0
1652706600000|2022-05-16 13:10:00|1050.11|1047.71|1048.26|1045.86|1050.57|1048.17|1046.42|1044.02|0
1652706900000|2022-05-16 13:15:00|1048.49|1046.09|1045.15|1042.75|1048.49|1046.09|1045.04|1042.64|0
1652707200000|2022-05-16 13:20:00|1044.58|1042.18|1043.43|1041.03|1044.58|1042.18|1039.29|1036.89|0
1652707500000|2022-05-16 13:25:00|1043.89|1041.49|1042.97|1040.57|1045.96|1043.56|1041.36|1038.96|0
1652707800000|2022-05-16 13:30:00|1045.27|1042.87|1041.58|1039.18|1051.25|1048.85|1038.14|1035.74|0
1652708100000|2022-05-16 13:35:00|1043.42|1041.02|1051.9|1049.5|1052.6|1050.2|1036.07|1033.67|0
1652708400000|2022-05-16 13:40:00|1052.83|1050.43|1039.74|1037.34|1054.24|1051.84|1038.82|1036.42|0
1652708700000|2022-05-16 13:45:00|1038.59|1036.19|1024.17|1021.77|1041|1038.6|1022.23|1019.83|0
1652709000000|2022-05-16 13:50:00|1024.75|1022.35|1033.24|1030.84|1035.54|1033.14|1020.85|1018.45|0
1652709300000|2022-05-16 13:55:00|1033.93|1031.53|1030.26|1027.86|1038.3|1035.9|1028.42|1026.02|0
1652709600000|2022-05-16 14:00:00|1030.94|1028.54|1028.19|1025.79|1032.78|1030.38|1021.3|1018.9|0
1652709900000|2022-05-16 14:05:00|1028.42|1026.02|1043.01|1040.61|1043.36|1040.96|1028.42|1026.02|0
1652710200000|2022-05-16 14:10:00|1043.36|1040.96|1041.47|1039.07|1049.77|1047.37|1039.86|1037.46|0
1652710500000|2022-05-16 14:15:00|1042.16|1039.76|1048.15|1045.75|1051.38|1048.98|1041.93|1039.53|0
1652710800000|2022-05-16 14:20:00|1048.61|1046.21|1050.68|1048.28|1054.25|1051.85|1048.37|1045.97|0
1652711100000|2022-05-16 14:25:00|1050.45|1048.05|1057.83|1055.43|1058.76|1056.36|1045.6|1043.2|0
1652711400000|2022-05-16 14:30:00|1058.17|1055.77|1043.29|1040.89|1058.53|1056.13|1041.45|1039.05|0
1652711700000|2022-05-16 14:35:00|1043.52|1041.12|1047.41|1045.01|1047.87|1045.47|1041.88|1039.48|0
1652712000000|2022-05-16 14:40:00|1046.95|1044.55|1045.34|1042.94|1047.18|1044.78|1039|1036.6|0
1652712300000|2022-05-16 14:45:00|1045.11|1042.71|1033.27|1030.87|1045.11|1042.71|1032.81|1030.41|0
1652712600000|2022-05-16 14:50:00|1033.15|1030.75|1032.35|1029.95|1036.03|1033.63|1030.05|1027.65|0
1652712900000|2022-05-16 14:55:00|1032.12|1029.72|1029.64|1027.24|1033.26|1030.86|1027.75|1025.35|0
1652713200000|2022-05-16 15:00:00|1027.57|1025.17|1030.21|1027.81|1031.48|1029.08|1025.05|1022.65|0
1652713500000|2022-05-16 15:05:00|1029.29|1026.89|1034.47|1032.07|1034.47|1032.07|1024.13|1021.73|0
1652713800000|2022-05-16 15:10:00|1032.86|1030.46|1032.62|1030.22|1036.31|1033.91|1030.79|1028.39|0
1652714100000|2022-05-16 15:15:00|1032.17|1029.77|1036.99|1034.59|1040.68|1038.28|1031.71|1029.31|0
1652714400000|2022-05-16 15:20:00|1037.22|1034.82|1035.15|1032.75|1037.22|1034.82|1031.01|1028.61|0
1652714700000|2022-05-16 15:25:00|1035.03|1032.63|1034.92|1032.52|1035.84|1033.44|1031.47|1029.07|0
1652715000000|2022-05-16 15:30:00|1034.23|1031.83|1037.57|1035.17|1037.57|1035.17|1028.82|1026.42|0
1652715300000|2022-05-16 15:35:00|1039.18|1036.78|1040.33|1037.93|1041.71|1039.31|1026.52|1024.12|0
1652715600000|2022-05-16 15:40:00|1041.48|1039.08|1047.02|1044.62|1047.02|1044.62|1033.88|1031.48|0
1652715900000|2022-05-16 15:45:00|1046.79|1044.39|1050.01|1047.61|1050.01|1047.61|1044.48|1042.08|0
1652716200000|2022-05-16 15:50:00|1049.55|1047.15|1055.16|1052.76|1055.62|1053.22|1045.69|1043.29|0
1652716500000|2022-05-16 15:55:00|1055.62|1053.22|1055.39|1052.99|1057.7|1055.3|1053.54|1051.14|0
1652716800000|2022-05-16 16:00:00|1056.08|1053.68|1057.23|1054.83|1060.93|1058.53|1053.88|1051.48|0
1652717100000|2022-05-16 16:05:00|1056.77|1054.37|1051.34|1048.94|1056.77|1054.37|1048|1045.6|0
1652717400000|2022-05-16 16:10:00|1050.99|1048.59|1047.53|1045.13|1051.69|1049.29|1046.84|1044.44|0
1652717700000|2022-05-16 16:15:00|1048.45|1046.05|1047.03|1044.63|1048.68|1046.28|1042.69|1040.29|0
1652718000000|2022-05-16 16:20:00|1046.34|1043.94|1043.87|1041.47|1047.5|1045.1|1042.13|1039.73|0
1652718300000|2022-05-16 16:25:00|1044.1|1041.7|1045.94|1043.54|1047.55|1045.15|1041.56|1039.16|0
1652718600000|2022-05-16 16:30:00|1044.79|1042.39|1047.09|1044.69|1049.4|1047|1043.17|1040.77|0
1652718900000|2022-05-16 16:35:00|1048.24|1045.84|1041.1|1038.7|1052.17|1049.77|1040.64|1038.24|0
1652719200000|2022-05-16 16:40:00|1040.87|1038.47|1039.17|1036.77|1042.48|1040.08|1038.25|1035.85|0
1652719500000|2022-05-16 16:45:00|1038.94|1036.54|1046.55|1044.15|1046.55|1044.15|1037.56|1035.16|0
1652719800000|2022-05-16 16:50:00|1047.01|1044.61|1039.4|1037|1047.47|1045.07|1038.48|1036.08|0
1652720100000|2022-05-16 16:55:00|1038.71|1036.31|1041.01|1038.61|1042.16|1039.76|1037.33|1034.93|0
1652720400000|2022-05-16 17:00:00|1039.63|1037.23|1043.54|1041.14|1043.54|1041.14|1036.63|1034.23|0
1652720700000|2022-05-16 17:05:00|1043.31|1040.91|1049.08|1046.68|1049.31|1046.91|1041.24|1038.84|0
1652721000000|2022-05-16 17:10:00|1048.62|1046.22|1053.99|1051.59|1056.73|1054.33|1047.23|1044.83|0
1652721300000|2022-05-16 17:15:00|1054.45|1052.05|1046.6|1044.2|1055.14|1052.74|1046.14|1043.74|0
1652721600000|2022-05-16 17:20:00|1047.06|1044.66|1056.52|1054.12|1059.99|1057.59|1046.14|1043.74|0
1652721900000|2022-05-16 17:25:00|1056.99|1054.59|1063|1060.6|1063.69|1061.29|1055.37|1052.97|0
1652722200000|2022-05-16 17:30:00|1062.53|1060.13|1064.84|1062.44|1066.24|1063.84|1062.53|1060.13|0
1652722500000|2022-05-16 17:35:00|1064.38|1061.98|1062.81|1060.41|1066|1063.6|1061.49|1059.09|0
1652722800000|2022-05-16 17:40:00|1063.61|1061.21|1064.99|1062.59|1067.19|1064.79|1057.83|1055.43|0
1652723100000|2022-05-16 17:45:00|1065.46|1063.06|1059.67|1057.27|1065.46|1063.06|1059.44|1057.04|0
1652723400000|2022-05-16 17:50:00|1060.13|1057.73|1060.36|1057.96|1063.6|1061.2|1059.44|1057.04|0
1652723700000|2022-05-16 17:55:00|1060.83|1058.43|1061.52|1059.12|1063.6|1061.2|1059.09|1056.69|0
1652724000000|2022-05-16 18:00:00|1061.98|1059.58|1064.06|1061.66|1064.52|1062.12|1056.9|1054.5|0
1652724300000|2022-05-16 18:05:00|1064.29|1061.89|1068.92|1066.52|1070.54|1068.14|1064.29|1061.89|0
1652724600000|2022-05-16 18:10:00|1069.15|1066.75|1065.44|1063.04|1069.15|1066.75|1063.24|1060.84|0
1652724900000|2022-05-16 18:15:00|1065.68|1063.28|1065.44|1063.04|1068.68|1066.28|1062.9|1060.5|0
1652725200000|2022-05-16 18:20:00|1065.67|1063.27|1069.38|1066.98|1070.08|1067.68|1064.52|1062.12|0
1652725500000|2022-05-16 18:25:00|1069.85|1067.45|1075.15|1072.75|1075.15|1072.75|1067.76|1065.36|0
1652725800000|2022-05-16 18:30:00|1075.38|1072.98|1076.08|1073.68|1078.63|1076.23|1074.69|1072.29|0
1652726100000|2022-05-16 18:35:00|1075.85|1073.45|1074.35|1071.95|1076.76|1074.36|1071.34|1068.94|0
1652726400000|2022-05-16 18:40:00|1075.28|1072.88|1071.91|1069.51|1077.6|1075.2|1071.1|1068.7|0
1652726700000|2022-05-16 18:45:00|1071.8|1069.4|1066.93|1064.53|1073.65|1071.25|1066.47|1064.07|0
1652727000000|2022-05-16 18:50:00|1066.7|1064.3|1067.39|1064.99|1070.87|1068.47|1063.69|1061.29|0
1652727300000|2022-05-16 18:55:00|1066.93|1064.53|1069.94|1067.54|1071.56|1069.16|1066.47|1064.07|0
1652727600000|2022-05-16 19:00:00|1070.17|1067.77|1070.63|1068.23|1071.33|1068.93|1066.69|1064.29|0
1652727900000|2022-05-16 19:05:00|1070.74|1068.34|1066.23|1063.83|1073.18|1070.78|1066|1063.6|0
1652728200000|2022-05-16 19:10:00|1065.07|1062.67|1056.29|1053.41|1065.3|1062.9|1054.9|1052.02|0
1652728500000|2022-05-16 19:15:00|1055.59|1052.71|1055.36|1052.48|1059.29|1056.41|1051.67|1048.79|0
1652728800000|2022-05-16 19:20:00|1054.44|1051.56|1051.16|1048.28|1054.44|1051.56|1048.16|1045.28|0
1652729100000|2022-05-16 19:25:00|1050.93|1048.05|1051.16|1048.28|1053.35|1050.47|1049.31|1046.43|0
1652729400000|2022-05-16 19:30:00|1050.35|1047.47|1045.62|1042.74|1053.47|1050.59|1045.16|1042.28|0
1652729700000|2022-05-16 19:35:00|1044.92|1042.04|1046.31|1043.43|1048.16|1045.28|1041.92|1039.04|0
1652730000000|2022-05-16 19:40:00|1046.65|1043.77|1041.69|1038.81|1048.39|1045.51|1041|1038.12|0
1652730300000|2022-05-16 19:45:00|1041.23|1038.35|1039.93|1037.05|1042.61|1039.73|1037.4|1034.52|0
1652730600000|2022-05-16 19:50:00|1043.17|1040.29|1043.63|1040.75|1049.87|1046.99|1042.01|1039.13|0
1652730900000|2022-05-16 19:55:00|1044.55|1041.67|1044.32|1041.44|1045.24|1042.36|1035.32|1032.44|0
1652731200000|2022-05-16 20:00:00|1043.86|1040.98|1041.78|1038.9|1044.32|1041.44|1039.47|1036.59|0
1652731500000|2022-05-16 20:05:00|1041.31|1038.43|1039.11|1036.71|1042.01|1039.13|1038.3|1035.9|0
1652731800000|2022-05-16 20:10:00|1039.46|1037.06|1040.84|1038.44|1042.22|1039.82|1039.46|1037.06|0
1652732100000|2022-05-16 20:15:00|1041.04|1038.24|1039.88|1037.08|1041.27|1038.47|1039.65|1036.85|0
1652732400000|2022-05-16 20:20:00|1039.65|1036.85|1038.04|1035.24|1039.88|1037.08|1038.04|1035.24|0
1652732700000|2022-05-16 20:25:00|1038.5|1035.7|1038.73|1035.93|1039.3|1036.5|1038.04|1035.24|0
1652733000000|2022-05-16 20:30:00|1038.96|1036.16|1038.49|1035.69|1039.53|1036.73|1038.26|1035.46|0
1652733300000|2022-05-16 20:35:00|1038.72|1035.92|1036.93|1034.13|1039.19|1036.39|1036.93|1034.13|0
1652733600000|2022-05-16 20:40:00|1036.69|1033.89|1036.69|1033.89|1037.39|1034.59|1036.23|1033.43|0
1652733900000|2022-05-16 20:45:00|1036.92|1034.12|1036.69|1033.89|1036.92|1034.12|1036.69|1033.89|0
1652734200000|2022-05-16 20:50:00|1036.92|1034.12|1036.69|1033.89|1036.92|1034.12|1036.69|1033.89|0
1652734500000|2022-05-16 20:55:00|1036.92|1034.12|1036.57|1033.77|1037.15|1034.35|1036.57|1033.77|0
1652734800000|2022-05-16 21:00:00|1036.6|1033.8|1036.25|1033.45|1036.6|1033.8|1036.12|1033.32|0
1652735100000|2022-05-16 21:05:00|1036.35|1033.55|1036.31|1033.51|1036.39|1033.59|1036.25|1033.45|0
1652735400000|2022-05-16 21:10:00|1036.69|1033.89|1037.06|1034.26|1037.09|1034.29|1036.62|1033.82|0
1652735700000|2022-05-16 21:15:00|1036.86|1034.06|1036.45|1033.65|1037.13|1034.33|1036.45|1033.65|0
1652736000000|2022-05-16 21:20:00|1036.55|1033.75|1036.92|1034.12|1036.92|1034.12|1036.55|1033.75|0
1652736300000|2022-05-16 21:25:00|1036.59|1033.79|1036.61|1033.81|1036.69|1033.89|1036.51|1033.71|0
1652736600000|2022-05-16 21:30:00|1036.45|1033.65|1035.21|1032.41|1036.45|1033.65|1035.1|1032.3|0
1652736900000|2022-05-16 21:35:00|1035.34|1032.54|1035.67|1032.87|1035.97|1033.17|1035.34|1032.54|0
1652737200000|2022-05-16 21:40:00|1035.64|1032.84|1035.57|1032.77|1035.67|1032.87|1035.57|1032.77|0
1652737500000|2022-05-16 21:45:00|1035.61|1032.81|1036.13|1033.33|1036.3|1033.5|1035.61|1032.81|0
1652737800000|2022-05-16 21:50:00|1036.17|1033.37|1035.83|1033.03|1036.37|1033.57|1035.83|1033.03|0
1652738100000|2022-05-16 21:55:00|1035.97|1033.17|1036.1|1033.3|1036.37|1033.57|1035.97|1033.17|0
1652738400000|2022-05-16 22:00:00|1037.24|1034.44|1040.13|1037.33|1040.37|1037.57|1037.13|1034.33|0
1652738700000|2022-05-16 22:05:00|1040.24|1037.44|1039.21|1036.41|1040.36|1037.56|1038.05|1035.25|0
1652739000000|2022-05-16 22:10:00|1039.9|1037.1|1039.9|1037.1|1040.36|1037.56|1039.9|1037.1|0
1652739300000|2022-05-16 22:15:00|1040.13|1037.33|1041.16|1038.36|1041.75|1038.95|1040.13|1037.33|0
1652739600000|2022-05-16 22:20:00|1041.29|1038.49|1040.24|1037.44|1041.52|1038.72|1039.9|1037.1|0
1652739900000|2022-05-16 22:25:00|1040.36|1037.56|1041.16|1038.36|1041.75|1038.95|1040.36|1037.56|0
1652740200000|2022-05-16 22:30:00|1041.05|1038.25|1042.21|1039.41|1042.21|1039.41|1040.93|1038.13|0
1652740500000|2022-05-16 22:35:00|1041.97|1039.17|1042.9|1040.1|1042.9|1040.1|1041.97|1039.17|0
1652740800000|2022-05-16 22:40:00|1043.13|1040.33|1042.43|1039.63|1043.13|1040.33|1042.2|1039.4|0
1652741100000|2022-05-16 22:45:00|1042.2|1039.4|1041.51|1038.71|1042.2|1039.4|1041.04|1038.24|0
1652741400000|2022-05-16 22:50:00|1041.62|1038.82|1041.97|1039.17|1041.97|1039.17|1041.04|1038.24|0
1652741700000|2022-05-16 22:55:00|1042.2|1039.4|1041.73|1038.93|1042.43|1039.63|1041.27|1038.47|0
1652742000000|2022-05-16 23:00:00|1042.2|1039.4|1042.19|1039.39|1042.66|1039.86|1041.96|1039.16|0
1652742300000|2022-05-16 23:05:00|1042.31|1039.51|1042.42|1039.62|1042.89|1040.09|1041.96|1039.16|0
1652742600000|2022-05-16 23:10:00|1042.66|1039.86|1042.89|1040.09|1042.89|1040.09|1042.42|1039.62|0
1652742900000|2022-05-16 23:15:00|1043|1040.2|1042.65|1039.85|1043.35|1040.55|1042.65|1039.85|0
1652743200000|2022-05-16 23:20:00|1042.88|1040.08|1042.65|1039.85|1043.12|1040.32|1042.65|1039.85|0
1652743500000|2022-05-16 23:25:00|1042.88|1040.08|1041.03|1038.23|1042.88|1040.08|1041.03|1038.23|0
1652743800000|2022-05-16 23:30:00|1040.8|1038|1040.33|1037.53|1040.8|1038|1038.83|1036.03|0
1652744100000|2022-05-16 23:35:00|1040.21|1037.41|1039.64|1036.84|1040.8|1038|1039.41|1036.61|0
1652744400000|2022-05-16 23:40:00|1039.41|1036.61|1039.87|1037.07|1040.33|1037.53|1039.18|1036.38|0
1652744700000|2022-05-16 23:45:00|1040.1|1037.3|1043.8|1041|1043.8|1041|1040.1|1037.3|0
1652745000000|2022-05-16 23:50:00|1044.26|1041.46|1042.87|1040.07|1044.49|1041.69|1042.87|1040.07|0
1652745300000|2022-05-16 23:55:00|1042.98|1040.18|1044.26|1041.46|1044.6|1041.8|1042.87|1040.07|0
1652745600000|2022-05-17 00:00:00|1044.49|1041.69|1041.25|1038.45|1044.49|1041.69|1039.97|1037.17|0
1652745900000|2022-05-17 00:05:00|1041.13|1038.33|1041.25|1038.45|1041.71|1038.91|1040.32|1037.52|0
1652746200000|2022-05-17 00:10:00|1041.02|1038.22|1040.43|1037.63|1041.71|1038.91|1039.86|1037.06|0
1652746500000|2022-05-17 00:15:00|1040.32|1037.52|1045.87|1043.07|1045.87|1043.07|1039.86|1037.06|0
1652746800000|2022-05-17 00:20:00|1046.1|1043.3|1052.13|1049.33|1053.52|1050.72|1046.1|1043.3|0
1652747100000|2022-05-17 00:25:00|1051.9|1049.1|1053.05|1050.25|1053.52|1050.72|1051.43|1048.63|0
1652747400000|2022-05-17 00:30:00|1053.28|1050.48|1048.65|1045.85|1053.28|1050.48|1048.65|1045.85|0
1652747700000|2022-05-17 00:35:00|1048.42|1045.62|1048.88|1046.08|1049.57|1046.77|1047.72|1044.92|0
1652748000000|2022-05-17 00:40:00|1048.65|1045.85|1049.34|1046.54|1049.57|1046.77|1047.95|1045.15|0
1652748300000|2022-05-17 00:45:00|1049.11|1046.31|1048.64|1045.84|1050.27|1047.47|1048.52|1045.72|0
1652748600000|2022-05-17 00:50:00|1049.11|1046.31|1049.8|1047|1050.26|1047.46|1048.64|1045.84|0
1652748900000|2022-05-17 00:55:00|1049.68|1046.88|1048.18|1045.38|1050.03|1047.23|1047.48|1044.68|0
1652749200000|2022-05-17 01:00:00|1048.29|1045.49|1046.09|1043.29|1048.87|1046.07|1046.09|1043.29|0
1652749500000|2022-05-17 01:05:00|1046.32|1043.52|1047.48|1044.68|1047.48|1044.68|1046.32|1043.52|0
1652749800000|2022-05-17 01:10:00|1047.25|1044.45|1048.17|1045.37|1048.87|1046.07|1047.01|1044.21|0
1652750100000|2022-05-17 01:15:00|1047.94|1045.14|1047.58|1044.78|1048.4|1045.6|1046.55|1043.75|0
1652750400000|2022-05-17 01:20:00|1047.35|1044.55|1049.09|1046.29|1051.64|1048.84|1047.24|1044.44|0
1652750700000|2022-05-17 01:25:00|1049.2|1046.4|1050.02|1047.22|1051.18|1048.38|1049.09|1046.29|0
1652751000000|2022-05-17 01:30:00|1050.13|1047.33|1050.02|1047.22|1051.64|1048.84|1047.7|1044.9|0
1652751300000|2022-05-17 01:35:00|1050.25|1047.45|1056.97|1054.17|1057.21|1054.41|1050.25|1047.45|0
1652751600000|2022-05-17 01:40:00|1056.74|1053.94|1054.3|1051.5|1056.74|1053.94|1053.6|1050.8|0
1652751900000|2022-05-17 01:45:00|1054.65|1051.85|1056.74|1053.94|1056.74|1053.94|1054.65|1051.85|0
1652752200000|2022-05-17 01:50:00|1056.85|1054.05|1057.9|1055.1|1058.59|1055.79|1055.81|1053.01|0
1652752500000|2022-05-17 01:55:00|1058.13|1055.33|1057.89|1055.09|1059.06|1056.26|1057.43|1054.63|0
1652752800000|2022-05-17 02:00:00|1058.13|1055.33|1056.73|1053.93|1058.24|1055.44|1055.8|1053|0
1652753100000|2022-05-17 02:05:00|1056.5|1053.7|1056.5|1053.7|1057.43|1054.63|1055.8|1053|0
1652753400000|2022-05-17 02:10:00|1056.61|1053.81|1055.8|1053|1056.96|1054.16|1055.34|1052.54|0
1652753700000|2022-05-17 02:15:00|1055.34|1052.54|1053.02|1050.22|1055.68|1052.88|1052.78|1049.98|0
1652754000000|2022-05-17 02:20:00|1052.78|1049.98|1050.7|1047.9|1053.25|1050.45|1050.46|1047.66|0
1652754300000|2022-05-17 02:25:00|1050.93|1048.13|1049.88|1047.08|1051.62|1048.82|1049.07|1046.27|0
1652754600000|2022-05-17 02:30:00|1050.11|1047.31|1049.3|1046.5|1050.69|1047.89|1048.61|1045.81|0
1652754900000|2022-05-17 02:35:00|1049.53|1046.73|1049.76|1046.96|1050.23|1047.43|1048.84|1046.04|0
1652755200000|2022-05-17 02:40:00|1049.53|1046.73|1051.15|1048.35|1051.62|1048.82|1049.3|1046.5|0
1652755500000|2022-05-17 02:45:00|1051.03|1048.23|1051.15|1048.35|1051.62|1048.82|1049.76|1046.96|0
1652755800000|2022-05-17 02:50:00|1050.92|1048.12|1047.9|1045.1|1050.92|1048.12|1047.67|1044.87|0
1652756100000|2022-05-17 02:55:00|1048.14|1045.34|1049.29|1046.49|1049.29|1046.49|1047.9|1045.1|0
1652756400000|2022-05-17 03:00:00|1049.76|1046.96|1050.33|1047.53|1050.45|1047.65|1048.36|1045.56|0
1652756700000|2022-05-17 03:05:00|1050.22|1047.42|1050.79|1047.99|1051.02|1048.22|1049.99|1047.19|0
1652757000000|2022-05-17 03:10:00|1050.91|1048.11|1050.91|1048.11|1051.61|1048.81|1049.86|1047.06|0
1652757300000|2022-05-17 03:15:00|1051.14|1048.34|1049.86|1047.06|1051.14|1048.34|1049.75|1046.95|0
1652757600000|2022-05-17 03:20:00|1049.98|1047.18|1050.79|1047.99|1051.6|1048.8|1049.52|1046.72|0
1652757900000|2022-05-17 03:25:00|1050.91|1048.11|1052.76|1049.96|1052.76|1049.96|1050.67|1047.87|0
1652758200000|2022-05-17 03:30:00|1052.99|1050.19|1052.41|1049.61|1052.99|1050.19|1051.6|1048.8|0
1652758500000|2022-05-17 03:35:00|1052.29|1049.49|1052.76|1049.96|1052.99|1050.19|1051.83|1049.03|0
1652758800000|2022-05-17 03:40:00|1052.52|1049.72|1053.22|1050.42|1053.45|1050.65|1052.29|1049.49|0
1652759100000|2022-05-17 03:45:00|1053.45|1050.65|1053.68|1050.88|1053.79|1050.99|1052.99|1050.19|0
1652759400000|2022-05-17 03:50:00|1053.91|1051.11|1052.52|1049.72|1053.91|1051.11|1052.52|1049.72|0
1652759700000|2022-05-17 03:55:00|1052.75|1049.95|1052.05|1049.25|1052.98|1050.18|1051.59|1048.79|0
1652760000000|2022-05-17 04:00:00|1052.52|1049.72|1052.52|1049.72|1052.98|1050.18|1051.82|1049.02|0
1652760300000|2022-05-17 04:05:00|1052.75|1049.95|1053.91|1051.11|1053.91|1051.11|1052.52|1049.72|0
1652760600000|2022-05-17 04:10:00|1053.44|1050.64|1054.6|1051.8|1055.18|1052.38|1053.09|1050.29|0
1652760900000|2022-05-17 04:15:00|1054.37|1051.57|1055.53|1052.73|1055.53|1052.73|1054.14|1051.34|0
1652761200000|2022-05-17 04:20:00|1055.76|1052.96|1055.29|1052.49|1055.99|1053.19|1054.83|1052.03|0
1652761500000|2022-05-17 04:25:00|1055.17|1052.37|1053.43|1050.63|1055.29|1052.49|1053.43|1050.63|0
1652761800000|2022-05-17 04:30:00|1053.2|1050.4|1053.78|1050.98|1054.83|1052.03|1052.74|1049.94|0
1652762100000|2022-05-17 04:35:00|1053.9|1051.1|1054.82|1052.02|1055.06|1052.26|1053.9|1051.1|0
1652762400000|2022-05-17 04:40:00|1055.06|1052.26|1055.98|1053.18|1056.45|1053.65|1054.24|1051.44|0
1652762700000|2022-05-17 04:45:00|1056.45|1053.65|1055.52|1052.72|1056.45|1053.65|1054.59|1051.79|0
1652763000000|2022-05-17 04:50:00|1055.75|1052.95|1054.35|1051.55|1055.75|1052.95|1054.35|1051.55|0
1652763300000|2022-05-17 04:55:00|1054.47|1051.67|1055.05|1052.25|1055.75|1052.95|1053.89|1051.09|0
1652763600000|2022-05-17 05:00:00|1054.93|1052.13|1055.28|1052.48|1056.44|1053.64|1054.12|1051.32|0
1652763900000|2022-05-17 05:05:00|1055.51|1052.71|1056.44|1053.64|1056.67|1053.87|1054.81|1052.01|0
1652764200000|2022-05-17 05:10:00|1056.67|1053.87|1055.51|1052.71|1057.24|1054.44|1055.51|1052.71|0
1652764500000|2022-05-17 05:15:00|1055.28|1052.48|1055.97|1053.17|1056.2|1053.4|1055.27|1052.47|0
1652764800000|2022-05-17 05:20:00|1055.74|1052.94|1055.74|1052.94|1056.2|1053.4|1054.92|1052.12|0
1652765100000|2022-05-17 05:25:00|1055.97|1053.17|1055.5|1052.7|1056.66|1053.86|1055.5|1052.7|0
1652765400000|2022-05-17 05:30:00|1055.73|1052.93|1054.57|1051.77|1056.2|1053.4|1054.57|1051.77|0
1652765700000|2022-05-17 05:35:00|1054.11|1051.31|1054.34|1051.54|1055.5|1052.7|1053.64|1050.84|0
1652766000000|2022-05-17 05:40:00|1054.22|1051.42|1055.5|1052.7|1055.5|1052.7|1053.64|1050.84|0
1652766300000|2022-05-17 05:45:00|1055.27|1052.47|1060.6|1057.8|1060.95|1058.15|1055.27|1052.47|0
1652766600000|2022-05-17 05:50:00|1060.71|1057.91|1059.32|1056.52|1060.71|1057.91|1058.74|1055.94|0
1652766900000|2022-05-17 05:55:00|1059.44|1056.64|1059.67|1056.87|1060.71|1057.91|1058.98|1056.18|0
1652767200000|2022-05-17 06:00:00|1059.44|1056.64|1059.67|1056.87|1060.83|1058.03|1058.51|1055.71|0
1652767500000|2022-05-17 06:05:00|1059.9|1057.1|1059.67|1056.87|1060.13|1057.33|1058.27|1055.47|0
1652767800000|2022-05-17 06:10:00|1059.55|1056.75|1058.97|1056.17|1061.29|1058.49|1058.97|1056.17|0
1652768100000|2022-05-17 06:15:00|1059.2|1056.4|1057.81|1055.01|1059.67|1056.87|1057.34|1054.54|0
1652768400000|2022-05-17 06:20:00|1057.57|1054.77|1058.27|1055.47|1058.97|1056.17|1057.34|1054.54|0
1652768700000|2022-05-17 06:25:00|1058.15|1055.35|1057.8|1055|1058.73|1055.93|1057.57|1054.77|0
1652769000000|2022-05-17 06:30:00|1057.91|1055.11|1058.27|1055.47|1059.2|1056.4|1057.68|1054.88|0
1652769300000|2022-05-17 06:35:00|1058.14|1055.34|1060.28|1057.48|1060.74|1057.94|1058.03|1055.23|0
1652769600000|2022-05-17 06:40:00|1060.16|1057.36|1060.28|1057.48|1060.51|1057.71|1059.12|1056.32|0
1652769900000|2022-05-17 06:45:00|1060.04|1057.24|1060.85|1058.05|1061.2|1058.4|1059.81|1057.01|0
1652770200000|2022-05-17 06:50:00|1060.74|1057.94|1061.2|1058.4|1061.2|1058.4|1060.27|1057.47|0
1652770500000|2022-05-17 06:55:00|1060.97|1058.17|1062.71|1059.91|1062.83|1060.03|1060.97|1058.17|0
1652770800000|2022-05-17 07:00:00|1062.83|1060.03|1065.26|1062.46|1065.61|1062.81|1059.57|1056.77|0
1652771100000|2022-05-17 07:05:00|1065.18|1062.78|1061.93|1059.53|1065.18|1062.78|1061.93|1059.53|0
1652771400000|2022-05-17 07:10:00|1061.69|1059.29|1058.67|1056.27|1061.69|1059.29|1058.44|1056.04|0
1652771700000|2022-05-17 07:15:00|1058.44|1056.04|1060.53|1058.13|1061.23|1058.83|1058.44|1056.04|0
1652772000000|2022-05-17 07:20:00|1060.3|1057.9|1063.89|1061.49|1063.89|1061.49|1058.9|1056.5|0
1652772300000|2022-05-17 07:25:00|1063.19|1060.79|1063.43|1061.03|1064.48|1062.08|1062.38|1059.98|0
1652772600000|2022-05-17 07:30:00|1063.31|1060.91|1067.96|1065.56|1068.66|1066.26|1062.85|1060.45|0
1652772900000|2022-05-17 07:35:00|1067.61|1065.21|1072.96|1070.56|1073.08|1070.68|1067.14|1064.74|0
1652773200000|2022-05-17 07:40:00|1072.73|1070.33|1073.08|1070.68|1074.24|1071.84|1071.1|1068.7|0
1652773500000|2022-05-17 07:45:00|1073.19|1070.79|1072.02|1069.62|1074.94|1072.54|1071.68|1069.28|0
1652773800000|2022-05-17 07:50:00|1072.26|1069.86|1071.45|1069.05|1073.42|1071.02|1071.21|1068.81|0
1652774100000|2022-05-17 07:55:00|1071.68|1069.28|1071.56|1069.16|1071.68|1069.28|1069.58|1067.18|0
1652774400000|2022-05-17 08:00:00|1071.44|1069.04|1075.28|1072.88|1075.75|1073.35|1071.44|1069.04|0
1652774700000|2022-05-17 08:05:00|1075.17|1072.77|1081.69|1079.29|1083.09|1080.69|1075.05|1072.65|0
1652775000000|2022-05-17 08:10:00|1081.46|1079.06|1083.2|1080.8|1083.55|1081.15|1080.06|1077.66|0
1652775300000|2022-05-17 08:15:00|1083.32|1080.92|1086.46|1084.06|1087.29|1084.89|1082.85|1080.45|0
1652775600000|2022-05-17 08:20:00|1086.35|1083.95|1086.35|1083.95|1089.62|1087.22|1086.35|1083.95|0
1652775900000|2022-05-17 08:25:00|1086.58|1084.18|1090.2|1087.8|1091.02|1088.62|1086.58|1084.18|0
1652776200000|2022-05-17 08:30:00|1090.55|1088.15|1090.18|1087.78|1091.25|1088.85|1089.03|1086.63|0
1652776500000|2022-05-17 08:35:00|1090.06|1087.66|1099.29|1096.89|1100.93|1098.53|1089.95|1087.55|0
1652776800000|2022-05-17 08:40:00|1099.76|1097.36|1099.29|1096.89|1099.76|1097.36|1098.12|1095.72|0
1652777100000|2022-05-17 08:45:00|1099.52|1097.12|1099.17|1096.77|1101.74|1099.34|1099.06|1096.66|0
1652777400000|2022-05-17 08:50:00|1098.82|1096.42|1097.76|1095.36|1098.82|1096.42|1095.08|1092.68|0
1652777700000|2022-05-17 08:55:00|1097.65|1095.25|1094.26|1091.86|1097.65|1095.25|1093.91|1091.51|0
1652778000000|2022-05-17 09:00:00|1094.38|1091.98|1097.27|1094.87|1097.4|1095|1093.21|1090.81|0
1652778300000|2022-05-17 09:05:00|1097.51|1095.11|1097.39|1094.99|1098.33|1095.93|1096.69|1094.29|0
1652778600000|2022-05-17 09:10:00|1097.27|1094.87|1097.63|1095.23|1099.03|1096.63|1096.69|1094.29|0
1652778900000|2022-05-17 09:15:00|1097.16|1094.76|1096.69|1094.29|1098.09|1095.69|1095.76|1093.36|0
1652779200000|2022-05-17 09:20:00|1096.92|1094.52|1097.62|1095.22|1098.56|1096.16|1096.69|1094.29|0
1652779500000|2022-05-17 09:25:00|1097.39|1094.99|1099.26|1096.86|1099.73|1097.33|1097.16|1094.76|0
1652779800000|2022-05-17 09:30:00|1099.02|1096.62|1101.59|1099.19|1102.53|1100.13|1097.97|1095.57|0
1652780100000|2022-05-17 09:35:00|1101.12|1098.72|1104.16|1101.76|1104.74|1102.34|1101.12|1098.72|0
1652780400000|2022-05-17 09:40:00|1104.4|1102|1102.29|1099.89|1104.86|1102.46|1102.06|1099.66|0
1652780700000|2022-05-17 09:45:00|1102.91|1100.51|1103.38|1100.98|1104.08|1101.68|1102.68|1100.28|0
1652781000000|2022-05-17 09:50:00|1103.61|1101.21|1106.18|1103.78|1106.29|1103.89|1103.14|1100.74|0
1652781300000|2022-05-17 09:55:00|1105.95|1103.55|1107.98|1105.58|1109.92|1107.52|1105.95|1103.55|0
1652781600000|2022-05-17 10:00:00|1108.22|1105.82|1112.66|1110.26|1114.06|1111.66|1107.98|1105.58|0
1652781900000|2022-05-17 10:05:00|1112.89|1110.49|1111.25|1108.85|1113.24|1110.84|1109.85|1107.45|0
1652782200000|2022-05-17 10:10:00|1111.02|1108.62|1109.03|1106.63|1112.13|1109.73|1107.74|1105.34|0
1652782500000|2022-05-17 10:15:00|1108.79|1106.39|1108.09|1105.69|1108.9|1106.5|1107.5|1105.1|0
1652782800000|2022-05-17 10:20:00|1108.2|1105.8|1105.75|1103.35|1108.2|1105.8|1105.75|1103.35|0
1652783100000|2022-05-17 10:25:00|1105.98|1103.58|1105.75|1103.35|1107.62|1105.22|1105.75|1103.35|0
1652783400000|2022-05-17 10:30:00|1105.98|1103.58|1105.86|1103.46|1107.62|1105.22|1105.51|1103.11|0
1652783700000|2022-05-17 10:35:00|1105.98|1103.58|1103.88|1101.48|1106.45|1104.05|1103.29|1100.89|0
1652784000000|2022-05-17 10:40:00|1103.99|1101.59|1103.52|1101.12|1104.81|1102.41|1103.17|1100.77|0
1652784300000|2022-05-17 10:45:00|1103.41|1101.01|1105.16|1102.76|1105.39|1102.99|1102.59|1100.19|0
1652784600000|2022-05-17 10:50:00|1104.69|1102.29|1103.29|1100.89|1105.51|1103.11|1103.29|1100.89|0
1652784900000|2022-05-17 10:55:00|1103.4|1101|1102.59|1100.19|1103.99|1101.59|1102.35|1099.95|0
1652785200000|2022-05-17 11:00:00|1101.65|1099.25|1098.41|1096.01|1101.89|1099.49|1097.94|1095.54|0
1652785500000|2022-05-17 11:05:00|1098.64|1096.24|1099.34|1096.94|1100.74|1098.34|1097.47|1095.07|0
1652785800000|2022-05-17 11:10:00|1099.57|1097.17|1099.34|1096.94|1102.14|1099.74|1098.64|1096.24|0
1652786100000|2022-05-17 11:15:00|1099.22|1096.82|1102.14|1099.74|1102.61|1100.21|1098.64|1096.24|0
1652786400000|2022-05-17 11:20:00|1102.37|1099.97|1104.71|1102.31|1105.41|1103.01|1102.25|1099.85|0
1652786700000|2022-05-17 11:25:00|1104.94|1102.54|1105.99|1103.59|1106.81|1104.41|1104.24|1101.84|0
1652787000000|2022-05-17 11:30:00|1105.88|1103.48|1103.77|1101.37|1105.88|1103.48|1103.07|1100.67|0
1652787300000|2022-05-17 11:35:00|1103.54|1101.14|1101.67|1099.27|1104|1101.6|1100.73|1098.33|0
1652787600000|2022-05-17 11:40:00|1101.43|1099.03|1098.86|1096.46|1101.43|1099.03|1097.93|1095.53|0
1652787900000|2022-05-17 11:45:00|1098.63|1096.23|1099.44|1097.04|1099.79|1097.39|1098.16|1095.76|0
1652788200000|2022-05-17 11:50:00|1099.56|1097.16|1097.92|1095.52|1099.56|1097.16|1097.57|1095.17|0
1652788500000|2022-05-17 11:55:00|1098.39|1095.99|1096.29|1093.89|1099.09|1096.69|1095.82|1093.42|0
1652788800000|2022-05-17 12:00:00|1096.05|1093.65|1098.15|1095.75|1098.85|1096.45|1095.12|1092.72|0
1652789100000|2022-05-17 12:05:00|1097.92|1095.52|1096.28|1093.88|1099.79|1097.39|1095.82|1093.42|0
1652789400000|2022-05-17 12:10:00|1096.4|1094|1094.41|1092.01|1096.4|1094|1094.18|1091.78|0
1652789700000|2022-05-17 12:15:00|1094.53|1092.13|1095.28|1092.88|1096.05|1093.65|1093.95|1091.55|0
1652790000000|2022-05-17 12:20:00|1095.51|1093.11|1095.04|1092.64|1095.98|1093.58|1093.41|1091.01|0
1652790300000|2022-05-17 12:25:00|1095.39|1092.99|1094.57|1092.17|1095.62|1093.22|1091.07|1088.67|0
1652790600000|2022-05-17 12:30:00|1094.34|1091.94|1093.87|1091.47|1097.38|1094.98|1088.04|1085.64|0
1652790900000|2022-05-17 12:35:00|1093.64|1091.24|1092|1089.6|1095.27|1092.87|1091.3|1088.9|0
1652791200000|2022-05-17 12:40:00|1092.47|1090.07|1093.28|1090.88|1093.64|1091.24|1089.55|1087.15|0
1652791500000|2022-05-17 12:45:00|1093.17|1090.77|1095.04|1092.64|1099.01|1096.61|1093.17|1090.77|0
1652791800000|2022-05-17 12:50:00|1094.91|1092.51|1093.4|1091|1095.04|1092.64|1091.3|1088.9|0
1652792100000|2022-05-17 12:55:00|1093.63|1091.23|1097.95|1095.55|1099.94|1097.54|1092.7|1090.3|0
1652792400000|2022-05-17 13:00:00|1098.54|1096.14|1102.28|1099.88|1102.28|1099.88|1097.37|1094.97|0
1652792700000|2022-05-17 13:05:00|1102.04|1099.64|1100.64|1098.24|1102.51|1100.11|1098.07|1095.67|0
1652793000000|2022-05-17 13:10:00|1100.4|1098|1099.93|1097.53|1102.04|1099.64|1099.23|1096.83|0
1652793300000|2022-05-17 13:15:00|1100.05|1097.65|1099.47|1097.07|1103.09|1100.69|1097.83|1095.43|0
1652793600000|2022-05-17 13:20:00|1099.7|1097.3|1099.34|1096.94|1100.4|1098|1098.3|1095.9|0
1652793900000|2022-05-17 13:25:00|1099.7|1097.3|1101.1|1098.7|1101.33|1098.93|1098.76|1096.36|0
1652794200000|2022-05-17 13:30:00|1100.86|1098.46|1096.66|1094.26|1101.33|1098.93|1091.75|1089.35|0
1652794500000|2022-05-17 13:35:00|1096.42|1094.02|1091.05|1088.65|1096.42|1094.02|1088.48|1086.08|0
1652794800000|2022-05-17 13:40:00|1093.5|1091.1|1092.92|1090.52|1097.35|1094.95|1089.42|1087.02|0
1652795100000|2022-05-17 13:45:00|1093.62|1091.22|1085.21|1082.81|1096.06|1093.66|1085.21|1082.81|0
1652795400000|2022-05-17 13:50:00|1085.45|1083.05|1083.11|1080.71|1091.28|1088.88|1082.88|1080.48|0
1652795700000|2022-05-17 13:55:00|1083.35|1080.95|1088.48|1086.08|1088.71|1086.31|1080.78|1078.38|0
1652796000000|2022-05-17 14:00:00|1088.94|1086.54|1095.01|1092.61|1097.11|1094.71|1088.94|1086.54|0
1652796300000|2022-05-17 14:05:00|1095.48|1093.08|1085.67|1083.27|1095.95|1093.55|1084.97|1082.57|0
1652796600000|2022-05-17 14:10:00|1085.91|1083.51|1087.54|1085.14|1088.12|1085.72|1082.88|1080.48|0
1652796900000|2022-05-17 14:15:00|1088|1085.6|1092.86|1090.46|1093.33|1090.93|1086.37|1083.97|0
1652797200000|2022-05-17 14:20:00|1093.09|1090.69|1089.82|1087.42|1094.03|1091.63|1087.26|1084.86|0
1652797500000|2022-05-17 14:25:00|1090.52|1088.12|1079.1|1076.7|1092.16|1089.76|1078.87|1076.47|0
1652797800000|2022-05-17 14:30:00|1079.8|1077.4|1080.92|1078.52|1083.76|1081.36|1078.87|1076.47|0
1652798100000|2022-05-17 14:35:00|1081.15|1078.75|1075.33|1072.93|1081.15|1078.75|1074.17|1071.77|0
1652798400000|2022-05-17 14:40:00|1075.1|1072.7|1070.21|1067.81|1075.1|1072.7|1069.28|1066.88|0
1652798700000|2022-05-17 14:45:00|1069.98|1067.58|1069.75|1067.35|1071.25|1068.85|1064.64|1062.24|0
1652799000000|2022-05-17 14:50:00|1069.98|1067.58|1070.44|1068.04|1071.84|1069.44|1067.19|1064.79|0
1652799300000|2022-05-17 14:55:00|1069.74|1067.34|1075.56|1073.16|1075.56|1073.16|1069.74|1067.34|0
1652799600000|2022-05-17 15:00:00|1075.79|1073.39|1080.91|1078.51|1081.14|1078.74|1074.39|1071.99|0
1652799900000|2022-05-17 15:05:00|1080.68|1078.28|1079.43|1077.03|1081.61|1079.21|1077.34|1074.94|0
1652800200000|2022-05-17 15:10:00|1080.13|1077.73|1079.9|1077.5|1081.53|1079.13|1077.8|1075.4|0
1652800500000|2022-05-17 15:15:00|1080.6|1078.2|1081.29|1078.89|1082.93|1080.53|1074.77|1072.37|0
1652800800000|2022-05-17 15:20:00|1081.53|1079.13|1083.39|1080.99|1084.79|1082.39|1080.59|1078.19|0
1652801100000|2022-05-17 15:25:00|1083.16|1080.76|1088.29|1085.89|1089.22|1086.82|1082.92|1080.52|0
1652801400000|2022-05-17 15:30:00|1088.52|1086.12|1094.59|1092.19|1095.29|1092.89|1088.52|1086.12|0
1652801700000|2022-05-17 15:35:00|1094.7|1092.3|1092.72|1090.32|1095.99|1093.59|1091.55|1089.15|0
1652802000000|2022-05-17 15:40:00|1092.48|1090.08|1089.38|1086.98|1095.99|1093.59|1089.38|1086.98|0
1652802300000|2022-05-17 15:45:00|1089.61|1087.21|1087.28|1084.88|1091.48|1089.08|1086.58|1084.18|0
1652802600000|2022-05-17 15:50:00|1087.74|1085.34|1092.41|1090.01|1093.58|1091.18|1087.74|1085.34|0
1652802900000|2022-05-17 15:55:00|1091.71|1089.31|1090.31|1087.91|1091.71|1089.31|1088.91|1086.51|0
1652803200000|2022-05-17 16:00:00|1091.01|1088.61|1091.24|1088.84|1091.94|1089.54|1087.51|1085.11|0
1652803500000|2022-05-17 16:05:00|1090.89|1088.49|1086.34|1083.94|1091.24|1088.84|1082.84|1080.44|0
1652803800000|2022-05-17 16:10:00|1086.57|1084.17|1087.04|1084.64|1088.44|1086.04|1082.6|1080.2|0
1652804100000|2022-05-17 16:15:00|1086.8|1084.4|1090.77|1088.37|1093.45|1091.05|1086.34|1083.94|0
1652804400000|2022-05-17 16:20:00|1090.3|1087.9|1092.17|1089.77|1092.28|1089.88|1088.9|1086.5|0
1652804700000|2022-05-17 16:25:00|1091.94|1089.54|1094.04|1091.64|1096.84|1094.44|1090.53|1088.13|0
1652805000000|2022-05-17 16:30:00|1094.27|1091.87|1095.92|1093.52|1096.63|1094.23|1092.17|1089.77|0
1652805300000|2022-05-17 16:35:00|1096.16|1093.76|1095.27|1092.87|1098.03|1095.63|1094.8|1092.4|0
1652805600000|2022-05-17 16:40:00|1095.5|1093.1|1098.78|1096.38|1099.72|1097.32|1094.57|1092.17|0
1652805900000|2022-05-17 16:45:00|1099.01|1096.61|1099.48|1097.08|1103.23|1100.83|1098.08|1095.68|0
1652806200000|2022-05-17 16:50:00|1099.71|1097.31|1097.37|1094.97|1099.95|1097.55|1095.97|1093.57|0
1652806500000|2022-05-17 16:55:00|1097.61|1095.21|1096.9|1094.5|1097.61|1095.21|1095.26|1092.86|0
1652806800000|2022-05-17 17:00:00|1096.67|1094.27|1094.67|1092.27|1096.9|1094.5|1089.65|1087.25|0
1652807100000|2022-05-17 17:05:00|1094.79|1092.39|1098.3|1095.9|1100.41|1098.01|1094.09|1091.69|0
1652807400000|2022-05-17 17:10:00|1098.54|1096.14|1101.93|1099.53|1102.99|1100.59|1097.83|1095.43|0
1652807700000|2022-05-17 17:15:00|1102.28|1099.88|1103.69|1101.29|1105.33|1102.93|1102.28|1099.88|0
1652808000000|2022-05-17 17:20:00|1103.45|1101.05|1099.7|1097.3|1104.86|1102.46|1099.47|1097.07|0
1652808300000|2022-05-17 17:25:00|1099.94|1097.54|1099|1096.6|1102.75|1100.35|1098.41|1096.01|0
1652808600000|2022-05-17 17:30:00|1099.23|1096.83|1100.64|1098.24|1102.51|1100.11|1098.53|1096.13|0
1652808900000|2022-05-17 17:35:00|1100.87|1098.47|1101.92|1099.52|1102.98|1100.58|1099|1096.6|0
1652809200000|2022-05-17 17:40:00|1101.81|1099.41|1101.1|1098.7|1102.74|1100.34|1098.76|1096.36|0
1652809500000|2022-05-17 17:45:00|1100.63|1098.23|1101.8|1099.4|1101.8|1099.4|1097.59|1095.19|0
1652809800000|2022-05-17 17:50:00|1101.34|1098.94|1100.87|1098.47|1102.51|1100.11|1100.4|1098|0
1652810100000|2022-05-17 17:55:00|1101.33|1098.93|1096.65|1094.25|1102.04|1099.64|1096.65|1094.25|0
1652810400000|2022-05-17 18:00:00|1097.59|1095.19|1094.31|1091.91|1099.46|1097.06|1091.5|1089.1|0
1652810700000|2022-05-17 18:05:00|1095.71|1093.31|1107.3|1104.9|1108.6|1106.2|1095.01|1092.61|0
1652811000000|2022-05-17 18:10:00|1106.72|1104.32|1087.63|1085.23|1106.72|1104.32|1083.78|1081.38|0
1652811300000|2022-05-17 18:15:00|1089.04|1086.64|1087.05|1084.65|1093.37|1090.97|1084.36|1081.96|0
1652811600000|2022-05-17 18:20:00|1087.28|1084.88|1081.05|1078.65|1087.28|1084.88|1071.52|1069.12|0
1652811900000|2022-05-17 18:25:00|1080.35|1077.95|1082.91|1080.51|1088.99|1086.59|1077.89|1075.49|0
1652812200000|2022-05-17 18:30:00|1081.28|1078.88|1077.89|1075.49|1087.59|1085.19|1077.08|1074.68|0
1652812500000|2022-05-17 18:35:00|1077.31|1074.91|1090.16|1087.76|1090.16|1087.76|1073.58|1071.18|0
1652812800000|2022-05-17 18:40:00|1090.39|1087.99|1097.41|1095.01|1099.05|1096.65|1090.03|1087.63|0
1652813100000|2022-05-17 18:45:00|1098.34|1095.94|1109.31|1106.91|1110.71|1108.31|1096.71|1094.31|0
1652813400000|2022-05-17 18:50:00|1109.07|1106.67|1104.38|1101.98|1110.71|1108.31|1104.38|1101.98|0
1652813700000|2022-05-17 18:55:00|1104.15|1101.75|1104.62|1102.22|1108.48|1106.08|1102.04|1099.64|0
1652814000000|2022-05-17 19:00:00|1105.55|1103.15|1112.59|1110.19|1113.53|1111.13|1104.38|1101.98|0
1652814300000|2022-05-17 19:05:00|1112.12|1109.72|1113.05|1110.65|1116.58|1114.18|1108.83|1106.43|0
1652814600000|2022-05-17 19:10:00|1112.12|1109.72|1110.94|1108.54|1112.59|1110.19|1108.13|1105.73|0
1652814900000|2022-05-17 19:15:00|1111.65|1109.25|1113.29|1110.89|1114.93|1112.53|1109.06|1106.66|0
1652815200000|2022-05-17 19:20:00|1114.46|1112.06|1112.82|1110.42|1116.57|1114.17|1111.17|1108.77|0
1652815500000|2022-05-17 19:25:00|1112.58|1110.18|1113.52|1111.12|1115.87|1113.47|1112.34|1109.94|0
1652815800000|2022-05-17 19:30:00|1114.46|1112.06|1112.81|1110.41|1116.8|1114.4|1110|1107.6|0
1652816100000|2022-05-17 19:35:00|1113.28|1110.88|1109.76|1107.36|1114.92|1112.52|1109.06|1106.66|0
1652816400000|2022-05-17 19:40:00|1109.06|1106.66|1111.4|1109|1114.22|1111.82|1106.71|1104.31|0
1652816700000|2022-05-17 19:45:00|1110.46|1108.06|1103.66|1101.26|1110.46|1108.06|1102.26|1099.86|0
1652817000000|2022-05-17 19:50:00|1104.37|1101.97|1110.25|1107.85|1111.42|1109.02|1104.37|1101.97|0
1652817300000|2022-05-17 19:55:00|1108.37|1105.97|1115.87|1113.47|1115.87|1113.47|1107.44|1105.04|0
1652817600000|2022-05-17 20:00:00|1116.81|1114.41|1113.06|1110.66|1116.81|1114.41|1112.82|1110.42|0
1652817900000|2022-05-17 20:05:00|1112.82|1110.42|1118.11|1115.71|1118.81|1116.41|1112.82|1110.42|0
1652818200000|2022-05-17 20:10:00|1118.34|1115.94|1119.51|1117.11|1119.75|1117.35|1117.87|1115.47|0
1652818500000|2022-05-17 20:15:00|1119.71|1116.91|1120.88|1118.08|1122.06|1119.26|1119.48|1116.68|0
1652818800000|2022-05-17 20:20:00|1121.12|1118.32|1121.12|1118.32|1121.12|1118.32|1120.41|1117.61|0
1652819100000|2022-05-17 20:25:00|1120.88|1118.08|1121.11|1118.31|1121.35|1118.55|1119.94|1117.14|0
1652819400000|2022-05-17 20:30:00|1121.35|1118.55|1120.88|1118.08|1121.35|1118.55|1120.41|1117.61|0
1652819700000|2022-05-17 20:35:00|1120.41|1117.61|1121.11|1118.31|1121.11|1118.31|1120.41|1117.61|0
1652820000000|2022-05-17 20:40:00|1120.88|1118.08|1120.88|1118.08|1121.11|1118.31|1120.88|1118.08|0
1652820300000|2022-05-17 20:45:00|1120.87|1118.07|1121.34|1118.54|1121.58|1118.78|1120.87|1118.07|0
1652820900000|2022-05-17 20:55:00|1121.11|1118.31|1121.22|1118.42|1121.57|1118.77|1121.11|1118.31|0
1652821200000|2022-05-17 21:00:00|1121.32|1118.52|1121.05|1118.25|1121.32|1118.52|1120.94|1118.14|0
1652821500000|2022-05-17 21:05:00|1121.08|1118.28|1121.05|1118.25|1121.32|1118.52|1120.91|1118.11|0
1652821800000|2022-05-17 21:10:00|1121.08|1118.28|1121.25|1118.45|1121.25|1118.45|1120.94|1118.14|0
1652822100000|2022-05-17 21:15:00|1121.29|1118.49|1121.29|1118.49|1121.32|1118.52|1121.21|1118.41|0
1652822400000|2022-05-17 21:20:00|1121.31|1118.51|1121.35|1118.55|1121.39|1118.59|1121.28|1118.48|0
1652822700000|2022-05-17 21:25:00|1121.39|1118.59|1121.28|1118.48|1121.62|1118.82|1121.28|1118.48|0
1652823000000|2022-05-17 21:30:00|1121.25|1118.45|1121.38|1118.58|1121.38|1118.58|1121.24|1118.44|0
1652823300000|2022-05-17 21:35:00|1121.35|1118.55|1121.14|1118.34|1121.45|1118.65|1120.93|1118.13|0
1652823600000|2022-05-17 21:40:00|1121.18|1118.38|1121.2|1118.4|1121.28|1118.48|1121.18|1118.38|0
1652823900000|2022-05-17 21:45:00|1121.24|1118.44|1121.34|1118.54|1121.45|1118.65|1121.24|1118.44|0
1652824200000|2022-05-17 21:50:00|1121.1|1118.3|1121.41|1118.61|1121.51|1118.71|1121.1|1118.3|0
1652824500000|2022-05-17 21:55:00|1121.38|1118.58|1121.58|1118.78|1121.61|1118.81|1121.2|1118.4|0
1652824800000|2022-05-17 22:00:00|1122.37|1119.57|1123.31|1120.51|1123.66|1120.86|1121.09|1118.29|0
1652825100000|2022-05-17 22:05:00|1123.19|1120.39|1124.13|1121.33|1125.07|1122.27|1123.19|1120.39|0
1652825400000|2022-05-17 22:10:00|1124.37|1121.57|1123.66|1120.86|1124.83|1122.03|1123.43|1120.63|0
1652825700000|2022-05-17 22:15:00|1123.9|1121.1|1124.48|1121.68|1125.18|1122.38|1123.19|1120.39|0
1652826000000|2022-05-17 22:20:00|1124.24|1121.44|1123.66|1120.86|1124.36|1121.56|1123.19|1120.39|0
1652826300000|2022-05-17 22:25:00|1123.77|1120.97|1124|1121.2|1124.36|1121.56|1123.42|1120.62|0
1652826600000|2022-05-17 22:30:00|1123.89|1121.09|1124.59|1121.79|1124.83|1122.03|1123.66|1120.86|0
1652826900000|2022-05-17 22:35:00|1124.36|1121.56|1124.12|1121.32|1124.59|1121.79|1123.89|1121.09|0
1652827200000|2022-05-17 22:40:00|1123.89|1121.09|1123.89|1121.09|1123.89|1121.09|1122.95|1120.15|0
1652827500000|2022-05-17 22:45:00|1124.12|1121.32|1123.42|1120.62|1124.59|1121.79|1123.42|1120.62|0
1652827800000|2022-05-17 22:50:00|1122.95|1120.15|1122.24|1119.44|1123.41|1120.61|1122.01|1119.21|0
1652828100000|2022-05-17 22:55:00|1122.01|1119.21|1120.83|1118.03|1122.01|1119.21|1120.83|1118.03|0
1652828400000|2022-05-17 23:00:00|1121.18|1118.38|1120.83|1118.03|1121.18|1118.38|1119.66|1116.86|0
1652828700000|2022-05-17 23:05:00|1120.71|1117.91|1119.66|1116.86|1121.18|1118.38|1119.42|1116.62|0
1652829000000|2022-05-17 23:10:00|1119.77|1116.97|1119.77|1116.97|1121.3|1118.5|1119.42|1116.62|0
1652829300000|2022-05-17 23:15:00|1119.89|1117.09|1120.12|1117.32|1120.36|1117.56|1119.66|1116.86|0
1652829600000|2022-05-17 23:20:00|1120.24|1117.44|1120.36|1117.56|1121.06|1118.26|1120.12|1117.32|0
1652829900000|2022-05-17 23:25:00|1120.23|1117.43|1120.12|1117.32|1120.36|1117.56|1119.18|1116.38|0
1652830200000|2022-05-17 23:30:00|1120|1117.2|1120.35|1117.55|1121.53|1118.73|1120|1117.2|0
1652830500000|2022-05-17 23:35:00|1120.23|1117.43|1116.37|1113.57|1120.23|1117.43|1116.13|1113.33|0
1652830800000|2022-05-17 23:40:00|1116.6|1113.8|1117.3|1114.5|1117.31|1114.51|1116.37|1113.57|0
1652831100000|2022-05-17 23:45:00|1117.54|1114.74|1115.66|1112.86|1117.77|1114.97|1115.66|1112.86|0
1652831400000|2022-05-17 23:50:00|1116.13|1113.33|1116.83|1114.03|1117.77|1114.97|1116.13|1113.33|0
1652831700000|2022-05-17 23:55:00|1116.6|1113.8|1116.36|1113.56|1117.3|1114.5|1116.36|1113.56|0
1652832000000|2022-05-18 00:00:00|1116.83|1114.03|1117.53|1114.73|1118|1115.2|1115.89|1113.09|0
1652832300000|2022-05-18 00:05:00|1117.88|1115.08|1119.17|1116.37|1119.17|1116.37|1117.53|1114.73|0
1652832600000|2022-05-18 00:10:00|1119.28|1116.48|1119.17|1116.37|1119.4|1116.6|1118|1115.2|0
1652832900000|2022-05-18 00:15:00|1118.93|1116.13|1119.17|1116.37|1119.4|1116.6|1118.34|1115.54|0
1652833200000|2022-05-18 00:20:00|1118.7|1115.9|1119.17|1116.37|1119.63|1116.83|1118.23|1115.43|0
1652833500000|2022-05-18 00:25:00|1118.93|1116.13|1117.99|1115.19|1119.4|1116.6|1117.99|1115.19|0
1652833800000|2022-05-18 00:30:00|1117.29|1114.49|1117.52|1114.72|1118.46|1115.66|1117.17|1114.37|0
1652834100000|2022-05-18 00:35:00|1117.76|1114.96|1114.71|1111.91|1117.99|1115.19|1114.71|1111.91|0
1652834400000|2022-05-18 00:40:00|1114.94|1112.14|1115.18|1112.38|1115.99|1113.19|1113.77|1110.97|0
1652834700000|2022-05-18 00:45:00|1115.41|1112.61|1115.88|1113.08|1115.88|1113.08|1114.01|1111.21|0
1652835000000|2022-05-18 00:50:00|1115.64|1112.84|1115.64|1112.84|1116.11|1113.31|1115.17|1112.37|0
1652835300000|2022-05-18 00:55:00|1115.41|1112.61|1114.94|1112.14|1115.64|1112.84|1114.11|1111.31|0
1652835600000|2022-05-18 01:00:00|1115.17|1112.37|1115.4|1112.6|1115.99|1113.19|1114.47|1111.67|0
1652835900000|2022-05-18 01:05:00|1115.28|1112.48|1114.34|1111.54|1115.4|1112.6|1112.83|1110.03|0
1652836200000|2022-05-18 01:10:00|1114.23|1111.43|1114.7|1111.9|1114.81|1112.01|1113.53|1110.73|0
1652836500000|2022-05-18 01:15:00|1114.81|1112.01|1113.76|1110.96|1115.4|1112.6|1113.06|1110.26|0
1652836800000|2022-05-18 01:20:00|1113.99|1111.19|1113.52|1110.72|1114.23|1111.43|1113.29|1110.49|0
1652837100000|2022-05-18 01:25:00|1113.76|1110.96|1113.05|1110.25|1113.99|1111.19|1112.12|1109.32|0
1652837400000|2022-05-18 01:30:00|1113.29|1110.49|1108.84|1106.04|1113.29|1110.49|1108.37|1105.57|0
1652837700000|2022-05-18 01:35:00|1108.72|1105.92|1109.31|1106.51|1109.54|1106.74|1108.25|1105.45|0
1652838000000|2022-05-18 01:40:00|1109.42|1106.62|1106.03|1103.23|1109.54|1106.74|1106.03|1103.23|0
1652838300000|2022-05-18 01:45:00|1106.38|1103.58|1107.43|1104.63|1107.43|1104.63|1105.33|1102.53|0
1652838600000|2022-05-18 01:50:00|1107.2|1104.4|1106.73|1103.93|1108.6|1105.8|1106.14|1103.34|0
1652838900000|2022-05-18 01:55:00|1106.49|1103.69|1109.53|1106.73|1109.53|1106.73|1106.49|1103.69|0
1652839200000|2022-05-18 02:00:00|1109.88|1107.08|1109.06|1106.26|1110.47|1107.67|1108.13|1105.33|0
1652839500000|2022-05-18 02:05:00|1108.94|1106.14|1108.83|1106.03|1109.06|1106.26|1107.43|1104.63|0
1652839800000|2022-05-18 02:10:00|1108.71|1105.91|1108.36|1105.56|1109.3|1106.5|1107.89|1105.09|0
1652840100000|2022-05-18 02:15:00|1108|1105.2|1109.53|1106.73|1109.76|1106.96|1107.66|1104.86|0
1652840400000|2022-05-18 02:20:00|1109.29|1106.49|1110.23|1107.43|1110.23|1107.43|1109.29|1106.49|0
1652840700000|2022-05-18 02:25:00|1110.46|1107.66|1110.93|1108.13|1111.16|1108.36|1109.76|1106.96|0
1652841000000|2022-05-18 02:30:00|1111.16|1108.36|1111.04|1108.24|1111.4|1108.6|1110.23|1107.43|0
1652841300000|2022-05-18 02:35:00|1111.16|1108.36|1111.04|1108.24|1111.4|1108.6|1110.46|1107.66|0
1652841600000|2022-05-18 02:40:00|1111.16|1108.36|1113.27|1110.47|1114.2|1111.4|1110.69|1107.89|0
1652841900000|2022-05-18 02:45:00|1113.38|1110.58|1112.21|1109.41|1113.38|1110.58|1111.63|1108.83|0
1652842200000|2022-05-18 02:50:00|1112.33|1109.53|1113.37|1110.57|1113.37|1110.57|1111.86|1109.06|0
1652842500000|2022-05-18 02:55:00|1113.26|1110.46|1111.39|1108.59|1113.5|1110.7|1111.03|1108.23|0
1652842800000|2022-05-18 03:00:00|1110.92|1108.12|1112.32|1109.52|1112.56|1109.76|1110.69|1107.89|0
1652843100000|2022-05-18 03:05:00|1112.09|1109.29|1111.62|1108.82|1112.32|1109.52|1111.26|1108.46|0
1652843400000|2022-05-18 03:10:00|1111.5|1108.7|1109.62|1106.82|1111.85|1109.05|1108.81|1106.01|0
1652843700000|2022-05-18 03:15:00|1109.74|1106.94|1109.04|1106.24|1110.21|1107.41|1108.81|1106.01|0
1652844000000|2022-05-18 03:20:00|1108.81|1106.01|1108.45|1105.65|1108.81|1106.01|1107.64|1104.84|0
1652844300000|2022-05-18 03:25:00|1108.34|1105.54|1108.57|1105.77|1108.57|1105.77|1107.98|1105.18|0
1652844600000|2022-05-18 03:30:00|1108.8|1106|1107.98|1105.18|1108.92|1106.12|1107.87|1105.07|0
1652844900000|2022-05-18 03:35:00|1107.87|1105.07|1101.32|1098.52|1107.87|1105.07|1098.98|1096.18|0
1652845200000|2022-05-18 03:40:00|1100.85|1098.05|1100.96|1098.16|1101.55|1098.75|1099.91|1097.11|0
1652845500000|2022-05-18 03:45:00|1101.08|1098.28|1102.95|1100.15|1103.42|1100.62|1100.61|1097.81|0
1652845800000|2022-05-18 03:50:00|1102.83|1100.03|1103.42|1100.62|1103.42|1100.62|1102.13|1099.33|0
1652846100000|2022-05-18 03:55:00|1103.18|1100.38|1104.35|1101.55|1104.93|1102.13|1102.95|1100.15|0
1652846400000|2022-05-18 04:00:00|1104.46|1101.66|1107.15|1104.35|1107.62|1104.82|1104.35|1101.55|0
1652846700000|2022-05-18 04:05:00|1107.39|1104.59|1107.15|1104.35|1107.73|1104.93|1106.56|1103.76|0
1652847000000|2022-05-18 04:10:00|1107.03|1104.23|1106.45|1103.65|1107.15|1104.35|1106.22|1103.42|0
1652847300000|2022-05-18 04:15:00|1106.68|1103.88|1106.21|1103.41|1106.68|1103.88|1105.75|1102.95|0
1652847600000|2022-05-18 04:20:00|1106.45|1103.65|1108.08|1105.28|1108.55|1105.75|1106.33|1103.53|0
1652847900000|2022-05-18 04:25:00|1107.85|1105.05|1106.56|1103.76|1108.2|1105.4|1106.21|1103.41|0
1652848200000|2022-05-18 04:30:00|1106.68|1103.88|1104.92|1102.12|1106.68|1103.88|1104.34|1101.54|0
1652848500000|2022-05-18 04:35:00|1105.04|1102.24|1103.87|1101.07|1105.51|1102.71|1103.87|1101.07|0
1652848800000|2022-05-18 04:40:00|1104.34|1101.54|1104.34|1101.54|1105.04|1102.24|1104.1|1101.3|0
1652849100000|2022-05-18 04:45:00|1104.1|1101.3|1102.93|1100.13|1104.1|1101.3|1102.46|1099.66|0
1652849400000|2022-05-18 04:50:00|1102.81|1100.01|1104.1|1101.3|1104.1|1101.3|1102.7|1099.9|0
1652849700000|2022-05-18 04:55:00|1103.86|1101.06|1103.86|1101.06|1104.57|1101.77|1103.4|1100.6|0
1652850000000|2022-05-18 05:00:00|1103.74|1100.94|1105.5|1102.7|1105.97|1103.17|1103.63|1100.83|0
1652850300000|2022-05-18 05:05:00|1105.73|1102.93|1106.67|1103.87|1108.42|1105.62|1105.73|1102.93|0
1652850600000|2022-05-18 05:10:00|1106.54|1103.74|1106.66|1103.86|1107.83|1105.03|1106.2|1103.4|0
1652850900000|2022-05-18 05:15:00|1106.78|1103.98|1107.13|1104.33|1107.6|1104.8|1106.43|1103.63|0
1652851200000|2022-05-18 05:20:00|1106.9|1104.1|1105.26|1102.46|1107.36|1104.56|1104.09|1101.29|0
1652851500000|2022-05-18 05:25:00|1105.02|1102.22|1105.26|1102.46|1105.96|1103.16|1103.85|1101.05|0
1652851800000|2022-05-18 05:30:00|1105.02|1102.22|1106.42|1103.62|1107.36|1104.56|1104.55|1101.75|0
1652852100000|2022-05-18 05:35:00|1106.3|1103.5|1106.19|1103.39|1106.89|1104.09|1106.07|1103.27|0
1652852400000|2022-05-18 05:40:00|1106.07|1103.27|1108.06|1105.26|1108.06|1105.26|1105.49|1102.69|0
1652852700000|2022-05-18 05:45:00|1108.29|1105.49|1108.53|1105.73|1109.23|1106.43|1107.82|1105.02|0
1652853000000|2022-05-18 05:50:00|1108.52|1105.72|1110.63|1107.83|1111.57|1108.77|1107.82|1105.02|0
1652853300000|2022-05-18 05:55:00|1110.86|1108.06|1111.8|1109|1112.74|1109.94|1110.63|1107.83|0
1652853600000|2022-05-18 06:00:00|1112.5|1109.7|1113.9|1111.1|1113.9|1111.1|1109.93|1107.13|0
1652853900000|2022-05-18 06:05:00|1113.78|1110.98|1110.16|1107.36|1113.9|1111.1|1109.92|1107.12|0
1652854200000|2022-05-18 06:10:00|1109.92|1107.12|1108.81|1106.01|1110.16|1107.36|1107.35|1104.55|0
1652854500000|2022-05-18 06:15:00|1108.69|1105.89|1109.39|1106.59|1110.68|1107.88|1108.34|1105.54|0
1652854800000|2022-05-18 06:20:00|1109.51|1106.71|1107.99|1105.19|1109.51|1106.71|1107.17|1104.37|0
1652855100000|2022-05-18 06:25:00|1108.22|1105.42|1106.94|1104.14|1109.16|1106.36|1106.94|1104.14|0
1652855400000|2022-05-18 06:30:00|1106.7|1103.9|1106.94|1104.14|1107.87|1105.07|1106.24|1103.44|0
1652855700000|2022-05-18 06:35:00|1107.17|1104.37|1107.52|1104.72|1107.52|1104.72|1105.82|1103.02|0
1652856000000|2022-05-18 06:40:00|1107.76|1104.96|1106.35|1103.55|1107.76|1104.96|1106.12|1103.32|0
1652856300000|2022-05-18 06:45:00|1106.12|1103.32|1105.88|1103.08|1106.12|1103.32|1104.48|1101.68|0
1652856600000|2022-05-18 06:50:00|1105.76|1102.96|1106.11|1103.31|1106.58|1103.78|1105.41|1102.61|0
1652856900000|2022-05-18 06:55:00|1106.23|1103.43|1105.65|1102.85|1106.46|1103.66|1104.71|1101.91|0
1652857200000|2022-05-18 07:00:00|1105.18|1102.38|1103.07|1100.27|1106.22|1103.42|1102.48|1099.68|0
1652857500000|2022-05-18 07:05:00|1102.87|1100.47|1104.97|1102.57|1105.44|1103.04|1102.17|1099.77|0
1652857800000|2022-05-18 07:10:00|1105.09|1102.69|1099.36|1096.96|1105.32|1102.92|1099.13|1096.73|0
1652858100000|2022-05-18 07:15:00|1099.24|1096.84|1097.88|1095.48|1100.18|1097.78|1096.79|1094.39|0
1652858400000|2022-05-18 07:20:00|1098.34|1095.94|1103.14|1100.74|1104.07|1101.67|1098.34|1095.94|0
1652858700000|2022-05-18 07:25:00|1103.01|1100.61|1101.5|1099.1|1103.01|1100.61|1101.26|1098.86|0
1652859000000|2022-05-18 07:30:00|1101.73|1099.33|1101.14|1098.74|1102.67|1100.27|1099.74|1097.34|0
1652859300000|2022-05-18 07:35:00|1101.37|1098.97|1098.92|1096.52|1102.08|1099.68|1098.92|1096.52|0
1652859600000|2022-05-18 07:40:00|1099.04|1096.64|1100.32|1097.92|1101.26|1098.86|1098.46|1096.06|0
1652859900000|2022-05-18 07:45:00|1100.44|1098.04|1098.22|1095.82|1100.56|1098.16|1097.99|1095.59|0
1652860200000|2022-05-18 07:50:00|1098.33|1095.93|1098.45|1096.05|1099.27|1096.87|1097.75|1095.35|0
1652860500000|2022-05-18 07:55:00|1098.69|1096.29|1100.9|1098.5|1102.19|1099.79|1098.56|1096.16|0
1652860800000|2022-05-18 08:00:00|1101.25|1098.85|1102.42|1100.02|1103.59|1101.19|1098.68|1096.28|0
1652861100000|2022-05-18 08:05:00|1102.65|1100.25|1102.42|1100.02|1103.36|1100.96|1101.49|1099.09|0
1652861400000|2022-05-18 08:10:00|1102.77|1100.37|1104.17|1101.77|1104.29|1101.89|1102.19|1099.79|0
1652861700000|2022-05-18 08:15:00|1104.05|1101.65|1101.59|1099.19|1105.1|1102.7|1101.48|1099.08|0
1652862000000|2022-05-18 08:20:00|1101.72|1099.32|1097.74|1095.34|1101.72|1099.32|1097.28|1094.88|0
1652862300000|2022-05-18 08:25:00|1097.85|1095.45|1100.78|1098.38|1100.78|1098.38|1097.51|1095.11|0
1652862600000|2022-05-18 08:30:00|1100.66|1098.26|1097.51|1095.11|1101.71|1099.31|1097.27|1094.87|0
1652862900000|2022-05-18 08:35:00|1097.38|1094.98|1097.5|1095.1|1098.32|1095.92|1097.27|1094.87|0
1652863200000|2022-05-18 08:40:00|1097.27|1094.87|1099.37|1096.97|1099.37|1096.97|1097.27|1094.87|0
1652863500000|2022-05-18 08:45:00|1099.25|1096.85|1099.25|1096.85|1100.07|1097.67|1099.01|1096.61|0
1652863800000|2022-05-18 08:50:00|1099.14|1096.74|1100.54|1098.14|1100.77|1098.37|1098.9|1096.5|0
1652864100000|2022-05-18 08:55:00|1100.77|1098.37|1101.94|1099.54|1102.28|1099.88|1100.77|1098.37|0
1652864400000|2022-05-18 09:00:00|1102.17|1099.77|1100.88|1098.48|1103.1|1100.7|1100.53|1098.13|0
1652864700000|2022-05-18 09:05:00|1101|1098.6|1101.93|1099.53|1101.93|1099.53|1100.18|1097.78|0
1652865000000|2022-05-18 09:10:00|1101.81|1099.41|1102.33|1099.93|1103.62|1101.22|1101.7|1099.3|0
1652865300000|2022-05-18 09:15:00|1102.22|1099.82|1101.99|1099.59|1102.22|1099.82|1100.58|1098.18|0
1652865600000|2022-05-18 09:20:00|1102.1|1099.7|1103.62|1101.22|1105.02|1102.62|1101.86|1099.46|0
1652865900000|2022-05-18 09:25:00|1103.39|1100.99|1101.98|1099.58|1104.09|1101.69|1101.86|1099.46|0
1652866200000|2022-05-18 09:30:00|1101.63|1099.23|1103.15|1100.75|1103.38|1100.98|1100.11|1097.71|0
1652866500000|2022-05-18 09:35:00|1103.26|1100.86|1103.85|1101.45|1104.43|1102.03|1103.15|1100.75|0
1652866800000|2022-05-18 09:40:00|1103.96|1101.56|1104.78|1102.38|1105.02|1102.62|1103.62|1101.22|0
1652867100000|2022-05-18 09:45:00|1104.66|1102.26|1104.78|1102.38|1106.89|1104.49|1104.32|1101.92|0
1652867400000|2022-05-18 09:50:00|1104.89|1102.49|1104.78|1102.38|1105.72|1103.32|1104.42|1102.02|0
1652867700000|2022-05-18 09:55:00|1105.01|1102.61|1109.69|1107.29|1109.69|1107.29|1104.54|1102.14|0
1652868000000|2022-05-18 10:00:00|1110.16|1107.76|1108.05|1105.65|1111.8|1109.4|1107.82|1105.42|0
1652868300000|2022-05-18 10:05:00|1107.93|1105.53|1107.81|1105.41|1109.1|1106.7|1106.88|1104.48|0
1652868600000|2022-05-18 10:10:00|1107.69|1105.29|1106.88|1104.48|1107.93|1105.53|1105.94|1103.54|0
1652868900000|2022-05-18 10:15:00|1106.99|1104.59|1107.58|1105.18|1107.81|1105.41|1105.94|1103.54|0
1652869200000|2022-05-18 10:20:00|1107.34|1104.94|1107.92|1105.52|1108.62|1106.22|1107.11|1104.71|0
1652869500000|2022-05-18 10:25:00|1108.04|1105.64|1108.51|1106.11|1108.75|1106.35|1106.99|1104.59|0
1652869800000|2022-05-18 10:30:00|1108.28|1105.88|1101.26|1098.86|1108.39|1105.99|1101.26|1098.86|0
1652870100000|2022-05-18 10:35:00|1101.03|1098.63|1100.32|1097.92|1101.96|1099.56|1099.62|1097.22|0
1652870400000|2022-05-18 10:40:00|1099.97|1097.57|1098.69|1096.29|1100.09|1097.69|1097.29|1094.89|0
1652870700000|2022-05-18 10:45:00|1098.45|1096.05|1098.45|1096.05|1099.39|1096.99|1098.22|1095.82|0
1652871000000|2022-05-18 10:50:00|1098.33|1095.93|1097.28|1094.88|1099.39|1096.99|1097.28|1094.88|0
1652871300000|2022-05-18 10:55:00|1097.75|1095.35|1098.24|1095.84|1098.94|1096.54|1097.52|1095.12|0
1652871600000|2022-05-18 11:00:00|1099.06|1096.66|1094.97|1092.57|1100.11|1097.71|1094.5|1092.1|0
1652871900000|2022-05-18 11:05:00|1094.74|1092.34|1090.86|1088.46|1094.85|1092.45|1089.93|1087.53|0
1652872200000|2022-05-18 11:10:00|1090.63|1088.23|1088.99|1086.59|1091.33|1088.93|1088.53|1086.13|0
1652872500000|2022-05-18 11:15:00|1089.11|1086.71|1089.69|1087.29|1090.39|1087.99|1088.53|1086.13|0
1652872800000|2022-05-18 11:20:00|1089.57|1087.17|1087.59|1085.19|1090.16|1087.76|1085.96|1083.56|0
1652873100000|2022-05-18 11:25:00|1087.36|1084.96|1085.97|1083.57|1088.3|1085.9|1085.04|1082.64|0
1652873400000|2022-05-18 11:30:00|1086.2|1083.8|1088.53|1086.13|1089.93|1087.53|1086.2|1083.8|0
1652873700000|2022-05-18 11:35:00|1088.3|1085.9|1088.3|1085.9|1090.63|1088.23|1087.48|1085.08|0
1652874000000|2022-05-18 11:40:00|1088.06|1085.66|1084.8|1082.4|1088.06|1085.66|1084.8|1082.4|0
1652874300000|2022-05-18 11:45:00|1085.03|1082.63|1085.37|1082.97|1085.5|1083.1|1083.4|1081|0
1652874600000|2022-05-18 11:50:00|1085.5|1083.1|1086.77|1084.37|1086.89|1084.49|1084.33|1081.93|0
1652874900000|2022-05-18 11:55:00|1086.66|1084.26|1084.33|1081.93|1086.89|1084.49|1083.86|1081.46|0
1652875200000|2022-05-18 12:00:00|1084.56|1082.16|1085.72|1083.32|1085.72|1083.32|1084.09|1081.69|0
1652875500000|2022-05-18 12:05:00|1085.96|1083.56|1087.82|1085.42|1088.52|1086.12|1085.96|1083.56|0
1652875800000|2022-05-18 12:10:00|1088.05|1085.65|1088.29|1085.89|1088.29|1085.89|1085.49|1083.09|0
1652876100000|2022-05-18 12:15:00|1087.82|1085.42|1089.7|1087.3|1089.7|1087.3|1087.59|1085.19|0
1652876400000|2022-05-18 12:20:00|1089.58|1087.18|1089|1086.6|1090.63|1088.23|1088.76|1086.36|0
1652876700000|2022-05-18 12:25:00|1089.11|1086.71|1090.63|1088.23|1093.07|1090.67|1088.53|1086.13|0
1652877000000|2022-05-18 12:30:00|1091.44|1089.04|1088.76|1086.36|1091.91|1089.51|1088.06|1085.66|0
1652877300000|2022-05-18 12:35:00|1088.4|1086|1085.84|1083.44|1088.53|1086.13|1084.79|1082.39|0
1652877600000|2022-05-18 12:40:00|1085.72|1083.32|1081.53|1079.13|1086.19|1083.79|1081.29|1078.89|0
1652877900000|2022-05-18 12:45:00|1081.29|1078.89|1079.43|1077.03|1082.69|1080.29|1079.2|1076.8|0
1652878200000|2022-05-18 12:50:00|1079.2|1076.8|1075.93|1073.53|1079.43|1077.03|1075.7|1073.3|0
1652878500000|2022-05-18 12:55:00|1075.81|1073.41|1072.21|1069.81|1076.63|1074.23|1071.74|1069.34|0
1652878800000|2022-05-18 13:00:00|1071.98|1069.58|1074.53|1072.13|1075.7|1073.3|1071.85|1069.45|0
1652879100000|2022-05-18 13:05:00|1074.77|1072.37|1069.65|1067.25|1075|1072.6|1069.18|1066.78|0
1652879400000|2022-05-18 13:10:00|1069.88|1067.48|1070.22|1067.82|1071.04|1068.64|1069.18|1066.78|0
1652879700000|2022-05-18 13:15:00|1068.94|1066.54|1069.41|1067.01|1070.34|1067.94|1068.71|1066.31|0
1652880000000|2022-05-18 13:20:00|1069.64|1067.24|1070.1|1067.7|1071.27|1068.87|1068.71|1066.31|0
1652880300000|2022-05-18 13:25:00|1069.87|1067.47|1072.43|1070.03|1072.66|1070.26|1069.64|1067.24|0
1652880600000|2022-05-18 13:30:00|1071.5|1069.1|1069.4|1067|1073.13|1070.73|1067.08|1064.68|0
1652880900000|2022-05-18 13:35:00|1068.01|1065.61|1063.29|1060.89|1074.52|1072.12|1061.2|1058.8|0
1652881200000|2022-05-18 13:40:00|1062.93|1060.53|1057.69|1055.29|1063.29|1060.89|1055.17|1052.77|0
1652881500000|2022-05-18 13:45:00|1057.23|1054.83|1059.2|1056.8|1063.26|1060.86|1057|1054.6|0
1652881800000|2022-05-18 13:50:00|1059.32|1056.92|1057.14|1054.74|1060.85|1058.45|1053.43|1051.03|0
1652882100000|2022-05-18 13:55:00|1056.21|1053.81|1048.44|1046.04|1057.37|1054.97|1047.65|1045.25|0
1652882400000|2022-05-18 14:00:00|1049.6|1047.2|1053.07|1050.67|1055.86|1053.46|1048.9|1046.5|0
1652882700000|2022-05-18 14:05:00|1053.54|1051.14|1049.36|1046.96|1058.64|1056.24|1049.36|1046.96|0
1652883000000|2022-05-18 14:10:00|1048.67|1046.27|1055.16|1052.76|1055.16|1052.76|1047.51|1045.11|0
1652883300000|2022-05-18 14:15:00|1055.39|1052.99|1053.07|1050.67|1057.48|1055.08|1050.98|1048.58|0
1652883600000|2022-05-18 14:20:00|1052.6|1050.2|1051.21|1048.81|1057.01|1054.61|1047.5|1045.1|0
1652883900000|2022-05-18 14:25:00|1051.44|1049.04|1043.33|1040.93|1055.39|1052.99|1043.33|1040.93|0
1652884200000|2022-05-18 14:30:00|1042.64|1040.24|1042.78|1040.38|1045.88|1043.48|1041.02|1038.62|0
1652884500000|2022-05-18 14:35:00|1042.55|1040.15|1042.88|1040.48|1042.88|1040.48|1038.71|1036.31|0
1652884800000|2022-05-18 14:40:00|1042.64|1040.24|1042.87|1040.47|1044.5|1042.1|1039.87|1037.47|0
1652885100000|2022-05-18 14:45:00|1042.18|1039.78|1046.35|1043.95|1049.36|1046.96|1039.86|1037.46|0
1652885400000|2022-05-18 14:50:00|1046.11|1043.71|1042.64|1040.24|1046.11|1043.71|1040.79|1038.39|0
1652885700000|2022-05-18 14:55:00|1042.18|1039.78|1045.88|1043.48|1045.88|1043.48|1040.32|1037.92|0
1652886000000|2022-05-18 15:00:00|1045.42|1043.02|1037.78|1035.38|1045.42|1043.02|1036.86|1034.46|0
1652886300000|2022-05-18 15:05:00|1038.12|1035.72|1032.46|1030.06|1038.94|1036.54|1032.23|1029.83|0
1652886600000|2022-05-18 15:10:00|1032.23|1029.83|1029.45|1027.05|1032.46|1030.06|1028.07|1025.67|0
1652886900000|2022-05-18 15:15:00|1028.99|1026.59|1022.76|1020.36|1029.22|1026.82|1020.68|1018.28|0
1652887200000|2022-05-18 15:20:00|1022.99|1020.59|1014.98|1012.58|1022.99|1020.59|1013.31|1010.91|0
1652887500000|2022-05-18 15:25:00|1014.75|1012.35|1011.75|1009.35|1019.12|1016.72|1010.14|1007.74|0
1652887800000|2022-05-18 15:30:00|1011.52|1009.12|1014.74|1012.34|1014.97|1012.57|1007.38|1004.98|0
1652888100000|2022-05-18 15:35:00|1015.2|1012.8|1015.89|1013.49|1019.12|1016.72|1014.28|1011.88|0
1652888400000|2022-05-18 15:40:00|1015.66|1013.26|1021.88|1019.48|1022.34|1019.94|1014.97|1012.57|0
1652888700000|2022-05-18 15:45:00|1020.96|1018.56|1016.35|1013.95|1021.65|1019.25|1013.82|1011.42|0
1652889000000|2022-05-18 15:50:00|1015.89|1013.49|1006|1003.6|1018.65|1016.25|1006|1003.6|0
1652889300000|2022-05-18 15:55:00|1005.54|1003.14|1006.9|1004.5|1010.8|1008.4|1004.83|1002.43|0
1652889600000|2022-05-18 16:00:00|1006.44|1004.04|1006.2|1003.8|1009.42|1007.02|1004.6|1002.2|0
1652889900000|2022-05-18 16:05:00|1006.43|1004.03|1002.06|999.66|1006.76|1004.36|1000.45|998.05|0
1652890200000|2022-05-18 16:10:00|1002.74|1000.34|1005.26|1002.86|1006.18|1003.78|999.53|997.13|0
1652890500000|2022-05-18 16:15:00|1005.49|1003.09|1005.83|1003.43|1009.85|1007.45|1004.35|1001.95|0
1652890800000|2022-05-18 16:20:00|1006.06|1003.66|996.2|993.8|1006.75|1004.35|995.97|993.57|0
1652891100000|2022-05-18 16:25:00|996.43|994.03|999.64|997.24|1001.58|999.18|996.43|994.03|0
1652891400000|2022-05-18 16:30:00|999.87|997.47|1003.76|1001.36|1003.76|1001.36|996.89|994.49|0
1652891700000|2022-05-18 16:35:00|1003.3|1000.9|1005.6|1003.2|1006.75|1004.35|1001.01|998.61|0
1652892000000|2022-05-18 16:40:00|1005.37|1002.97|1000.78|998.38|1005.37|1002.97|999.86|997.46|0
1652892300000|2022-05-18 16:45:00|1000.55|998.15|1008.46|1006.06|1008.46|1006.06|999.4|997|0
1652892600000|2022-05-18 16:50:00|1008.81|1006.41|1010.87|1008.47|1012.48|1010.08|1007.89|1005.49|0
1652892900000|2022-05-18 16:55:00|1011.79|1009.39|1012.48|1010.08|1013.4|1011|1008.35|1005.95|0
1652893200000|2022-05-18 17:00:00|1012.25|1009.85|1004.67|1002.27|1012.25|1009.85|1004.67|1002.27|0
1652893500000|2022-05-18 17:05:00|1002.83|1000.43|992.98|990.58|1002.83|1000.43|992.29|989.89|0
1652893800000|2022-05-18 17:10:00|992.75|990.35|989.54|987.14|994.35|991.95|988.86|986.46|0
1652894100000|2022-05-18 17:15:00|989.77|987.37|985.27|982.87|990.46|988.06|984.51|982.11|0
1652894400000|2022-05-18 17:20:00|986.18|983.78|986.64|984.24|990.75|988.35|985.95|983.55|0
1652894700000|2022-05-18 17:25:00|987.09|984.69|987.78|985.38|988.92|986.52|984.12|981.72|0
1652895000000|2022-05-18 17:30:00|987.55|985.15|990.06|987.66|990.29|987.89|985.03|982.63|0
1652895300000|2022-05-18 17:35:00|990.29|987.89|991.43|989.03|992.58|990.18|988.46|986.06|0
1652895600000|2022-05-18 17:40:00|991.66|989.26|981.6|979.2|991.66|989.26|980|977.6|0
1652895900000|2022-05-18 17:45:00|981.83|979.43|975.44|973.04|982.74|980.34|975.32|972.92|0
1652896200000|2022-05-18 17:50:00|975.67|973.27|974.98|972.58|977.49|975.09|971.79|969.39|0
1652896500000|2022-05-18 17:55:00|974.52|972.12|976.07|973.67|977.66|975.26|970.61|968.21|0
1652896800000|2022-05-18 18:00:00|976.75|974.35|977.21|974.81|979.48|977.08|973.11|970.71|0
1652897100000|2022-05-18 18:05:00|978.23|975.83|978.21|975.81|979.25|976.85|973.34|970.94|0
1652897400000|2022-05-18 18:10:00|978.89|976.49|975.02|972.62|981.62|979.22|974.11|971.71|0
1652897700000|2022-05-18 18:15:00|975.25|972.85|980.25|977.85|982.3|979.9|971.84|969.44|0
1652898000000|2022-05-18 18:20:00|979.57|977.17|979.11|976.71|983.44|981.04|976.49|974.09|0
1652898300000|2022-05-18 18:25:00|979.57|977.17|983.43|981.03|984.35|981.95|979.57|977.17|0
1652898600000|2022-05-18 18:30:00|983.21|980.81|974.15|971.75|985.03|982.63|973.47|971.07|0
1652898900000|2022-05-18 18:35:00|974.38|971.98|969|966.6|974.38|971.98|967.34|964.94|0
1652899200000|2022-05-18 18:40:00|968.77|966.37|971.34|968.94|973.33|970.93|968.77|966.37|0
1652899500000|2022-05-18 18:45:00|970.66|968.26|973.83|971.43|976.11|973.71|965.22|962.82|0
1652899800000|2022-05-18 18:50:00|973.26|970.86|969.29|966.89|976.11|973.71|967.48|965.08|0
1652900100000|2022-05-18 18:55:00|969.07|966.67|966.8|964.4|973.15|970.75|964.31|961.91|0
1652900400000|2022-05-18 19:00:00|965.66|963.26|968.38|965.98|971.79|969.39|965.66|963.26|0
1652900700000|2022-05-18 19:05:00|967.93|965.53|968.22|965.82|974.74|972.34|967.89|965.49|0
1652901000000|2022-05-18 19:10:00|968.34|965.94|966.3|963.9|972.88|970.48|966.3|963.9|0
1652901300000|2022-05-18 19:15:00|965.85|963.45|968.79|966.39|971.74|969.34|965.85|963.45|0
1652901600000|2022-05-18 19:20:00|968.34|965.94|960.54|958.14|971.51|969.11|959.64|957.24|0
1652901900000|2022-05-18 19:25:00|960.77|958.37|959.27|956.87|961.45|959.05|957.91|955.51|0
1652902200000|2022-05-18 19:30:00|958.81|956.41|959.26|956.86|962.43|960.03|957.91|955.51|0
1652902500000|2022-05-18 19:35:00|958.81|956.41|973|970.6|975.3|972.9|957.91|955.51|0
1652902800000|2022-05-18 19:40:00|972.77|970.37|965.3|962.9|975.72|973.32|963.49|961.09|0
1652903100000|2022-05-18 19:45:00|964.84|962.44|960.55|958.15|967.79|965.39|958.96|956.56|0
1652903400000|2022-05-18 19:50:00|961.9|959.5|958.74|956.34|969.37|966.97|957.16|954.76|0
1652903700000|2022-05-18 19:55:00|958.51|956.11|971.18|968.78|971.18|968.78|958.06|955.66|0
1652904000000|2022-05-18 20:00:00|971.86|969.46|963.25|960.85|971.86|969.46|960.77|958.37|0
1652904300000|2022-05-18 20:05:00|963.03|960.63|957.83|955.43|963.03|960.63|956.47|954.07|0
1652904600000|2022-05-18 20:10:00|958.28|955.88|958.38|955.98|959.86|957.46|956.24|953.84|0
1652904900000|2022-05-18 20:15:00|958.93|956.13|956.22|953.42|959.15|956.35|954.86|952.06|0
1652905200000|2022-05-18 20:20:00|955.87|953.07|955.99|953.19|956.22|953.42|954.63|951.83|0
1652905500000|2022-05-18 20:25:00|955.76|952.96|956.32|953.52|956.44|953.64|954.18|951.38|0
1652905800000|2022-05-18 20:30:00|956.21|953.41|957.34|954.54|957.79|954.99|955.76|952.96|0
1652906100000|2022-05-18 20:35:00|957.56|954.76|956.43|953.63|958.01|955.21|955.53|952.73|0
1652906400000|2022-05-18 20:40:00|956.66|953.86|957.56|954.76|958.24|955.44|955.98|953.18|0
1652906700000|2022-05-18 20:45:00|957.79|954.99|961.17|958.37|961.4|958.6|957.56|954.76|0
1652907000000|2022-05-18 20:50:00|961.4|958.6|962.63|959.83|962.98|960.18|959.59|956.79|0
1652907300000|2022-05-18 20:55:00|963.2|960.4|961.73|958.93|963.54|960.74|960.27|957.47|0
1652907600000|2022-05-18 21:00:00|961.6|958.8|961.96|959.16|961.96|959.16|961.27|958.47|0
1652907900000|2022-05-18 21:05:00|961.9|959.1|962.28|959.48|962.62|959.82|961.73|958.93|0
1652908200000|2022-05-18 21:10:00|962.38|959.58|961.99|959.19|962.38|959.58|961.72|958.92|0
1652908500000|2022-05-18 21:15:00|961.96|959.16|961.79|958.99|962.35|959.55|961.76|958.96|0
1652908800000|2022-05-18 21:20:00|961.76|958.96|962.55|959.75|962.55|959.75|961.59|958.79|0
1652909100000|2022-05-18 21:25:00|962.45|959.65|962.41|959.61|962.48|959.68|962.28|959.48|0
1652909400000|2022-05-18 21:30:00|962.31|959.51|962.41|959.61|962.45|959.65|962.31|959.51|0
1652909700000|2022-05-18 21:35:00|962.35|959.55|962.37|959.57|962.37|959.57|962.27|959.47|0
1652910000000|2022-05-18 21:40:00|962.41|959.61|962.24|959.44|962.57|959.77|962.08|959.28|0
1652910300000|2022-05-18 21:45:00|962.41|959.61|962.5|959.7|962.5|959.7|962.4|959.6|0
1652910600000|2022-05-18 21:50:00|962.34|959.54|962.7|959.9|962.7|959.9|962.34|959.54|0
1652910900000|2022-05-18 21:55:00|962.74|959.94|963.22|960.42|963.95|961.15|962.7|959.9|0
1652911200000|2022-05-18 22:00:00|963.74|960.94|962.27|959.47|966|963.2|962.27|959.47|0
1652911500000|2022-05-18 22:05:00|962.15|959.35|962.38|959.58|962.95|960.15|960.46|957.66|0
1652911800000|2022-05-18 22:10:00|962.72|959.92|964.53|961.73|964.86|962.06|961.81|959.01|0
1652912100000|2022-05-18 22:15:00|964.86|962.06|966.11|963.31|966.56|963.76|962.72|959.92|0
1652912400000|2022-05-18 22:20:00|966.22|963.42|965.2|962.4|966.79|963.99|964.75|961.95|0
1652912700000|2022-05-18 22:25:00|965.31|962.51|960.68|957.88|965.88|963.08|960.45|957.65|0
1652913000000|2022-05-18 22:30:00|960.45|957.65|964.29|961.49|964.97|962.17|960.45|957.65|0
1652913300000|2022-05-18 22:35:00|964.52|961.72|964.74|961.94|966.1|963.3|964.06|961.26|0
1652913600000|2022-05-18 22:40:00|964.85|962.05|966.1|963.3|966.1|963.3|964.74|961.94|0
1652913900000|2022-05-18 22:45:00|965.87|963.07|964.74|961.94|965.87|963.07|964.06|961.26|0
1652914200000|2022-05-18 22:50:00|964.39|961.59|962.93|960.13|964.62|961.82|962.48|959.68|0
1652914500000|2022-05-18 22:55:00|963.15|960.35|964.96|962.16|965.87|963.07|963.15|960.35|0
1652914800000|2022-05-18 23:00:00|964.73|961.93|964.51|961.71|965.52|962.72|963.94|961.14|0
1652915100000|2022-05-18 23:05:00|964.61|961.81|962.69|959.89|965.64|962.84|962.69|959.89|0
1652915400000|2022-05-18 23:10:00|962.12|959.32|958.85|956.05|962.24|959.44|958.28|955.48|0
1652915700000|2022-05-18 23:15:00|958.62|955.82|957.72|954.92|959.53|956.73|957.27|954.47|0
1652916000000|2022-05-18 23:20:00|957.94|955.14|959.3|956.5|959.52|956.72|957.15|954.35|0
1652916300000|2022-05-18 23:25:00|959.52|956.72|958.62|955.82|959.52|956.72|957.82|955.02|0
1652916600000|2022-05-18 23:30:00|958.27|955.47|958.27|955.47|960.42|957.62|958.05|955.25|0
1652916900000|2022-05-18 23:35:00|958.16|955.36|950.04|947.24|958.72|955.92|948.91|946.11|0
1652917200000|2022-05-18 23:40:00|950.26|947.46|951.61|948.81|952.07|949.27|947.78|944.98|0
1652917500000|2022-05-18 23:45:00|952.07|949.27|950.03|947.23|952.52|949.72|948.91|946.11|0
1652917800000|2022-05-18 23:50:00|949.81|947.01|950.26|947.46|950.82|948.02|948.91|946.11|0
1652918100000|2022-05-18 23:55:00|949.81|947.01|947.55|944.75|951.38|948.58|947.33|944.53|0
1652918400000|2022-05-19 00:00:00|945.97|943.17|950.93|948.13|952.28|949.48|945.07|942.27|0
1652918700000|2022-05-19 00:05:00|951.16|948.36|957.81|955.01|958.15|955.35|949.58|946.78|0
1652919000000|2022-05-19 00:10:00|958.15|955.35|955.44|952.64|958.83|956.03|955.09|952.29|0
1652919300000|2022-05-19 00:15:00|955.89|953.09|954.76|951.96|957.02|954.22|953.63|950.83|0
1652919600000|2022-05-19 00:20:00|954.31|951.51|955.76|952.96|955.76|952.96|952.5|949.7|0
1652919900000|2022-05-19 00:25:00|955.86|953.06|955.78|952.98|957.1|954.3|953.07|950.27|0
1652920200000|2022-05-19 00:30:00|955.33|952.53|957.81|955.01|957.81|955.01|952.85|950.05|0
1652920500000|2022-05-19 00:35:00|957.46|954.66|956.22|953.42|958.03|955.23|955.32|952.52|0
1652920800000|2022-05-19 00:40:00|956.33|953.53|956.22|953.42|957.8|955|954.08|951.28|0
1652921100000|2022-05-19 00:45:00|955.77|952.97|954.87|952.07|956.9|954.1|953.97|951.17|0
1652921400000|2022-05-19 00:50:00|954.42|951.62|954.41|951.61|955.54|952.74|953.06|950.26|0
1652921700000|2022-05-19 00:55:00|954.19|951.39|955.09|952.29|955.2|952.4|953.39|950.59|0
1652922000000|2022-05-19 01:00:00|955.99|953.19|956.55|953.75|957.34|954.54|955.09|952.29|0
1652922300000|2022-05-19 01:05:00|956.67|953.87|956.66|953.86|957.79|954.99|954.18|951.38|0
1652922600000|2022-05-19 01:10:00|956.77|953.97|957.56|954.76|959.14|956.34|955.76|952.96|0
1652922900000|2022-05-19 01:15:00|957.45|954.65|957.11|954.31|958.24|955.44|956.54|953.74|0
1652923200000|2022-05-19 01:20:00|956.21|953.41|952.48|949.68|956.21|953.41|951.47|948.67|0
1652923500000|2022-05-19 01:25:00|951.92|949.12|953.72|950.92|954.4|951.6|951.7|948.9|0
1652923800000|2022-05-19 01:30:00|953.27|950.47|952.03|949.23|953.6|950.8|950.79|947.99|0
1652924100000|2022-05-19 01:35:00|952.14|949.34|950.67|947.87|953.04|950.24|949.44|946.64|0
1652924400000|2022-05-19 01:40:00|951.01|948.21|952.14|949.34|952.14|949.34|947.41|944.61|0
1652924700000|2022-05-19 01:45:00|952.36|949.56|954.62|951.82|955.29|952.49|952.36|949.56|0
1652925000000|2022-05-19 01:50:00|954.84|952.04|954.16|951.36|955.97|953.17|953.04|950.24|0
1652925300000|2022-05-19 01:55:00|953.94|951.14|954.16|951.36|955.06|952.26|953.49|950.69|0
1652925600000|2022-05-19 02:00:00|953.93|951.13|954.61|951.81|955.06|952.26|953.48|950.68|0
1652925900000|2022-05-19 02:05:00|954.38|951.58|955.06|952.26|957.77|954.97|954.16|951.36|0
1652926200000|2022-05-19 02:10:00|955.28|952.48|955.61|952.81|956.18|953.38|954.61|951.81|0
1652926500000|2022-05-19 02:15:00|955.39|952.59|955.28|952.48|955.96|953.16|954.6|951.8|0
1652926800000|2022-05-19 02:20:00|955.05|952.25|955.28|952.48|955.73|952.93|954.83|952.03|0
1652927100000|2022-05-19 02:25:00|955.5|952.7|956.18|953.38|957.53|954.73|955.5|952.7|0
1652927400000|2022-05-19 02:30:00|956.06|953.26|957.86|955.06|958.88|956.08|955.95|953.15|0
1652927700000|2022-05-19 02:35:00|958.43|955.63|959.33|956.53|960.01|957.21|957.75|954.95|0
1652928000000|2022-05-19 02:40:00|958.88|956.08|964.75|961.95|965.66|962.86|958.54|955.74|0
1652928300000|2022-05-19 02:45:00|964.98|962.18|965.65|962.85|967.92|965.12|964.98|962.18|0
1652928600000|2022-05-19 02:50:00|965.76|962.96|966.56|963.76|967.23|964.43|965.2|962.4|0
1652928900000|2022-05-19 02:55:00|966.78|963.98|969.49|966.69|969.72|966.92|966.56|963.76|0
1652929200000|2022-05-19 03:00:00|969.27|966.47|971.86|969.06|971.98|969.18|969.27|966.47|0
1652929500000|2022-05-19 03:05:00|971.98|969.18|971.98|969.18|974.02|971.22|970.85|968.05|0
1652929800000|2022-05-19 03:10:00|971.75|968.95|969.56|966.76|971.75|968.95|968.88|966.08|0
1652930100000|2022-05-19 03:15:00|969.33|966.53|968.65|965.85|969.44|966.64|968.2|965.4|0
1652930400000|2022-05-19 03:20:00|968.88|966.08|975.78|972.98|977.15|974.35|968.2|965.4|0
1652930700000|2022-05-19 03:25:00|975.68|972.88|974.99|972.19|978.85|976.05|974.54|971.74|0
1652931000000|2022-05-19 03:30:00|975.1|972.3|972.95|970.15|975.45|972.65|972.95|970.15|0
1652931300000|2022-05-19 03:35:00|973.29|970.49|975.22|972.42|977.03|974.23|972.83|970.03|0
1652931600000|2022-05-19 03:40:00|975.44|972.64|976.46|973.66|979.53|976.73|974.76|971.96|0
1652931900000|2022-05-19 03:45:00|976.57|973.77|979.29|976.49|979.52|976.72|975.89|973.09|0
1652932200000|2022-05-19 03:50:00|979.75|976.95|976.68|973.88|979.98|977.18|976.23|973.43|0
1652932500000|2022-05-19 03:55:00|977.02|974.22|977.25|974.45|978.38|975.58|975.89|973.09|0
1652932800000|2022-05-19 04:00:00|977.13|974.33|975.66|972.86|977.25|974.45|975.43|972.63|0
1652933100000|2022-05-19 04:05:00|975.43|972.63|976.56|973.76|977.02|974.22|975.43|972.63|0
1652933400000|2022-05-19 04:10:00|976.79|973.99|976.79|973.99|977.24|974.44|975.88|973.08|0
1652933700000|2022-05-19 04:15:00|977.02|974.22|977.24|974.44|978.38|975.58|977.02|974.22|0
1652934000000|2022-05-19 04:20:00|977.47|974.67|977.92|975.12|978.37|975.57|976.1|973.3|0
1652934300000|2022-05-19 04:25:00|978.03|975.23|976.56|973.76|978.15|975.35|976.56|973.76|0
1652934600000|2022-05-19 04:30:00|976.33|973.53|975.19|972.39|977.01|974.21|973.83|971.03|0
1652934900000|2022-05-19 04:35:00|974.97|972.17|974.06|971.26|976.33|973.53|973.49|970.69|0
1652935200000|2022-05-19 04:40:00|974.51|971.71|975.41|972.61|975.52|972.72|973.6|970.8|0
1652935500000|2022-05-19 04:45:00|975.52|972.72|978.36|975.56|979.27|976.47|975.3|972.5|0
1652935800000|2022-05-19 04:50:00|977.91|975.11|977.91|975.11|978.36|975.56|977|974.2|0
1652936100000|2022-05-19 04:55:00|978.13|975.33|976.32|973.52|978.59|975.79|976.32|973.52|0
1652936400000|2022-05-19 05:00:00|976.88|974.08|975.18|972.38|978.81|976.01|974.73|971.93|0
1652936700000|2022-05-19 05:05:00|974.95|972.15|975.29|972.49|977.9|975.1|974.5|971.7|0
1652937000000|2022-05-19 05:10:00|975.4|972.6|972.46|969.66|976.08|973.28|972.23|969.43|0
1652937300000|2022-05-19 05:15:00|972.68|969.88|973.24|970.44|973.36|970.56|971.32|968.52|0
1652937600000|2022-05-19 05:20:00|973.13|970.33|974.04|971.24|974.95|972.15|972.91|970.11|0
1652937900000|2022-05-19 05:25:00|974.15|971.35|973.36|970.56|974.94|972.14|972.68|969.88|0
1652938200000|2022-05-19 05:30:00|973.58|970.78|969.5|966.7|973.58|970.78|969.05|966.25|0
1652938500000|2022-05-19 05:35:00|969.38|966.58|963.5|960.7|969.38|966.58|962.59|959.79|0
1652938800000|2022-05-19 05:40:00|963.39|960.59|967.46|964.66|967.69|964.89|962.48|959.68|0
1652939100000|2022-05-19 05:45:00|967.69|964.89|965.08|962.28|969.5|966.7|964.52|961.72|0
1652939400000|2022-05-19 05:50:00|964.97|962.17|966.03|963.23|967.16|964.36|964.85|962.05|0
1652939700000|2022-05-19 05:55:00|966.13|963.33|966.25|963.45|968.17|965.37|964.89|962.09|0
1652940000000|2022-05-19 06:00:00|965.68|962.88|963.76|960.96|967.61|964.81|962.41|959.61|0
1652940300000|2022-05-19 06:05:00|963.53|960.73|968.28|965.48|968.28|965.48|962.63|959.83|0
1652940600000|2022-05-19 06:10:00|968.51|965.71|966.8|964|970.77|967.97|966.02|963.22|0
1652940900000|2022-05-19 06:15:00|967.03|964.23|965.34|962.54|969.18|966.38|964.66|961.86|0
1652941200000|2022-05-19 06:20:00|965.22|962.42|963.98|961.18|965.56|962.76|963.08|960.28|0
1652941500000|2022-05-19 06:25:00|964.43|961.63|964.88|962.08|967.14|964.34|964.2|961.4|0
1652941800000|2022-05-19 06:30:00|965.11|962.31|968.04|965.24|969.86|967.06|964.65|961.85|0
1652942100000|2022-05-19 06:35:00|968.27|965.47|969.17|966.37|970.19|967.39|967.82|965.02|0
1652942400000|2022-05-19 06:40:00|969.4|966.6|965.1|962.3|969.51|966.71|964.2|961.4|0
1652942700000|2022-05-19 06:45:00|965.21|962.41|964.42|961.62|966.46|963.66|963.97|961.17|0
1652943000000|2022-05-19 06:50:00|964.65|961.85|963.74|960.94|965.43|962.63|963.29|960.49|0
1652943300000|2022-05-19 06:55:00|963.85|961.05|964.42|961.62|965.09|962.29|963.06|960.26|0
1652943600000|2022-05-19 07:00:00|964.07|961.27|959.62|956.82|964.07|961.27|956.35|953.55|0
1652943900000|2022-05-19 07:05:00|960.21|957.81|963.15|960.75|964.74|962.34|959.64|957.24|0
1652944200000|2022-05-19 07:10:00|962.58|960.18|956.93|954.53|962.58|960.18|954.34|951.94|0
1652944500000|2022-05-19 07:15:00|956.6|954.2|956.14|953.74|959.53|957.13|952.76|950.36|0
1652944800000|2022-05-19 07:20:00|956.25|953.85|947.34|944.94|956.25|953.85|946.44|944.04|0
1652945100000|2022-05-19 07:25:00|945.61|943.21|942.25|939.85|948.55|946.15|942.03|939.63|0
1652945400000|2022-05-19 07:30:00|942.7|940.3|936.59|934.19|942.7|940.3|932.07|929.67|0
1652945700000|2022-05-19 07:35:00|936.37|933.97|927.41|925.01|936.37|933.97|927.19|924.79|0
1652946000000|2022-05-19 07:40:00|928.08|925.68|933.9|931.5|935.35|932.95|927.63|925.23|0
1652946300000|2022-05-19 07:45:00|933.78|931.38|938.38|935.98|939.5|937.1|933.78|931.38|0
1652946600000|2022-05-19 07:50:00|938.16|935.76|936.69|934.29|939.05|936.65|935.35|932.95|0
1652946900000|2022-05-19 07:55:00|937.48|935.08|943.54|941.14|945.11|942.71|937.48|935.08|0
1652947200000|2022-05-19 08:00:00|943.65|941.25|936.8|934.4|944.44|942.04|936.8|934.4|0
1652947500000|2022-05-19 08:05:00|936.69|934.29|938.37|935.97|938.82|936.42|932.99|930.59|0
1652947800000|2022-05-19 08:10:00|938.82|936.42|941.74|939.34|941.96|939.56|935.79|933.39|0
1652948100000|2022-05-19 08:15:00|941.96|939.56|934.78|932.38|942.63|940.23|934.11|931.71|0
1652948400000|2022-05-19 08:20:00|935|932.6|935.56|933.16|936.57|934.17|934.11|931.71|0
1652948700000|2022-05-19 08:25:00|936.12|933.72|932.87|930.47|938.81|936.41|931.75|929.35|0
1652949000000|2022-05-19 08:30:00|935.45|933.05|929.18|926.78|936.12|933.72|928.84|926.44|0
1652949300000|2022-05-19 08:35:00|929.4|927|931.19|928.79|931.64|929.24|928.83|926.43|0
1652949600000|2022-05-19 08:40:00|930.85|928.45|927.71|925.31|931.19|928.79|927.49|925.09|0
1652949900000|2022-05-19 08:45:00|927.83|925.43|928.05|925.65|931.63|929.23|927.6|925.2|0
1652950200000|2022-05-19 08:50:00|927.83|925.43|931.18|928.78|932.08|929.68|927.83|925.43|0
1652950500000|2022-05-19 08:55:00|930.96|928.56|921.34|918.94|931.18|928.78|921.12|918.72|0
1652950800000|2022-05-19 09:00:00|921.12|918.72|919.33|916.93|921.12|918.72|918.21|915.81|0
1652951100000|2022-05-19 09:05:00|919.77|917.37|925.54|923.14|925.54|923.14|919.77|917.37|0
1652951400000|2022-05-19 09:10:00|925.43|923.03|918.06|915.66|925.54|923.14|916.5|914.1|0
1652951700000|2022-05-19 09:15:00|917.73|915.33|918.39|915.99|919.73|917.33|917.28|914.88|0
1652952000000|2022-05-19 09:20:00|918.28|915.88|917.95|915.55|921.18|918.78|917.5|915.1|0
1652952300000|2022-05-19 09:25:00|918.28|915.88|919.39|916.99|921.07|918.67|917.28|914.88|0
1652952600000|2022-05-19 09:30:00|919.61|917.21|919.06|916.66|920.06|917.66|916.38|913.98|0
1652952900000|2022-05-19 09:35:00|919.16|916.76|913.26|910.86|919.39|916.99|913.03|910.63|0
1652953200000|2022-05-19 09:40:00|913.36|910.96|913.36|910.96|915.71|913.31|912.03|909.63|0
1652953500000|2022-05-19 09:45:00|913.48|911.08|918.38|915.98|919.05|916.65|913.14|910.74|0
1652953800000|2022-05-19 09:50:00|918.26|915.86|919.82|917.42|921.06|918.66|915.93|913.53|0
1652954100000|2022-05-19 09:55:00|919.72|917.32|915.92|913.52|919.72|917.32|913.47|911.07|0
1652954400000|2022-05-19 10:00:00|916.15|913.75|919.71|917.31|921.72|919.32|914.25|911.85|0
1652954700000|2022-05-19 10:05:00|919.93|917.53|922.72|920.32|923.28|920.88|919.49|917.09|0
1652955000000|2022-05-19 10:10:00|923.06|920.66|923.39|920.99|925.29|922.89|922.16|919.76|0
1652955300000|2022-05-19 10:15:00|923.28|920.88|921.71|919.31|923.95|921.55|919.48|917.08|0
1652955600000|2022-05-19 10:20:00|921.15|918.75|924.39|921.99|925.06|922.66|921.04|918.64|0
1652955900000|2022-05-19 10:25:00|924.5|922.1|923.16|920.76|925.17|922.77|922.16|919.76|0
1652956200000|2022-05-19 10:30:00|922.6|920.2|919.03|916.63|923.16|920.76|917.91|915.51|0
1652956500000|2022-05-19 10:35:00|918.81|916.41|924.61|922.21|924.61|922.21|918.8|916.4|0
1652956800000|2022-05-19 10:40:00|924.39|921.99|926.88|924.48|927.33|924.93|923.08|920.68|0
1652957100000|2022-05-19 10:45:00|927.11|924.71|931.63|929.23|932.53|930.13|927.11|924.71|0
1652957400000|2022-05-19 10:50:00|931.85|929.45|932.75|930.35|932.75|930.35|928.27|925.87|0
1652957700000|2022-05-19 10:55:00|933.2|930.8|934.76|932.36|935.77|933.37|932.07|929.67|0
1652958000000|2022-05-19 11:00:00|934.54|932.14|932.3|929.9|937.46|935.06|932.07|929.67|0
1652958300000|2022-05-19 11:05:00|932.07|929.67|929.38|926.98|932.07|929.67|927.81|925.41|0
1652958600000|2022-05-19 11:10:00|928.93|926.53|931.17|928.77|931.17|928.77|926.02|923.62|0
1652958900000|2022-05-19 11:15:00|931.05|928.65|930.05|927.65|931.95|929.55|929.38|926.98|0
1652959200000|2022-05-19 11:20:00|930.27|927.87|937.33|934.93|938.79|936.39|929.82|927.42|0
1652959500000|2022-05-19 11:25:00|937|934.6|943.73|941.33|946.43|944.03|937|934.6|0
1652959800000|2022-05-19 11:30:00|944.41|942.01|938.56|936.16|944.41|942.01|937.89|935.49|0
1652960100000|2022-05-19 11:35:00|938.79|936.39|939.46|937.06|942.49|940.09|938.45|936.05|0
1652960400000|2022-05-19 11:40:00|939.69|937.29|944.18|941.78|946.43|944.03|938.11|935.71|0
1652960700000|2022-05-19 11:45:00|943.95|941.55|939.4|937|944.29|941.89|937.6|935.2|0
1652961000000|2022-05-19 11:50:00|938.95|936.55|940.74|938.34|940.74|938.34|937.48|935.08|0
1652961300000|2022-05-19 11:55:00|940.4|938|944.11|941.71|948.39|945.99|940.4|938|0
1652961600000|2022-05-19 12:00:00|944.34|941.94|940.74|938.34|945.01|942.61|939.61|937.21|0
1652961900000|2022-05-19 12:05:00|940.51|938.11|940.29|937.89|942.19|939.79|939.84|937.44|0
1652962200000|2022-05-19 12:10:00|940.74|938.34|937.36|934.96|942.08|939.68|937.02|934.62|0
1652962500000|2022-05-19 12:15:00|937.59|935.19|936.91|934.51|938.04|935.64|934.45|932.05|0
1652962800000|2022-05-19 12:20:00|937.14|934.74|931.08|928.68|938.48|936.08|931.08|928.68|0
1652963100000|2022-05-19 12:25:00|930.96|928.56|934.77|932.37|935.11|932.71|930.63|928.23|0
1652963400000|2022-05-19 12:30:00|934.89|932.49|928.61|926.21|937.02|934.62|927.94|925.54|0
1652963700000|2022-05-19 12:35:00|928.83|926.43|926.81|924.41|934.44|932.04|926.37|923.97|0
1652964000000|2022-05-19 12:40:00|927.04|924.64|931.07|928.67|931.97|929.57|925.47|923.07|0
1652964300000|2022-05-19 12:45:00|930.84|928.44|933.31|930.91|934.09|931.69|930.17|927.77|0
1652964600000|2022-05-19 12:50:00|932.86|930.46|932.19|929.79|935.1|932.7|931.96|929.56|0
1652964900000|2022-05-19 12:55:00|932.41|930.01|931.38|928.98|936|933.6|931.38|928.98|0
1652965200000|2022-05-19 13:00:00|931.83|929.43|932.83|930.43|933.84|931.44|930.93|928.53|0
1652965500000|2022-05-19 13:05:00|933.39|930.99|937.43|935.03|938.33|935.93|932.95|930.55|0
1652965800000|2022-05-19 13:10:00|937.66|935.26|942.37|939.97|945.29|942.89|937.66|935.26|0
1652966100000|2022-05-19 13:15:00|942.6|940.2|940.57|938.17|943.05|940.65|939|936.6|0
1652966400000|2022-05-19 13:20:00|940.8|938.4|937.65|935.25|944.39|941.99|937.65|935.25|0
1652966700000|2022-05-19 13:25:00|937.08|934.68|938.54|936.14|941.57|939.17|936.97|934.57|0
1652967000000|2022-05-19 13:30:00|939.89|937.49|953.84|951.44|957|954.6|937.87|935.47|0
1652967300000|2022-05-19 13:35:00|955.87|953.47|960.57|958.17|968.03|965.63|951.92|949.52|0
1652967600000|2022-05-19 13:40:00|960.35|957.95|944.13|941.73|962.6|960.2|943.23|940.83|0
1652967900000|2022-05-19 13:45:00|944.81|942.41|930.2|927.8|945.03|942.63|928.18|925.78|0
1652968200000|2022-05-19 13:50:00|929.75|927.35|935.57|933.17|936.8|934.4|926.39|923.99|0
1652968500000|2022-05-19 13:55:00|935.13|932.73|936.92|934.52|948.16|945.76|934.9|932.5|0
1652968800000|2022-05-19 14:00:00|938.37|935.97|955.66|953.26|961.08|958.68|936.47|934.07|0
1652969100000|2022-05-19 14:05:00|956.34|953.94|948|945.6|957.92|955.52|943.73|941.33|0
1652969400000|2022-05-19 14:10:00|947.55|945.15|950.93|948.53|958.59|956.19|946.2|943.8|0
1652969700000|2022-05-19 14:15:00|951.6|949.2|956.33|953.93|961.07|958.67|948.67|946.27|0
1652970000000|2022-05-19 14:20:00|955.43|953.03|963.1|960.7|968.98|966.58|955.43|953.03|0
1652970300000|2022-05-19 14:25:00|962.88|960.48|949.42|947.02|963.33|960.93|944.7|942.3|0
1652970600000|2022-05-19 14:30:00|948.29|945.89|955.5|953.1|956.18|953.78|941.1|938.7|0
1652970900000|2022-05-19 14:35:00|954.82|952.42|943.62|941.22|958.43|956.03|939.13|936.73|0
1652971200000|2022-05-19 14:40:00|942.5|940.1|938.25|935.85|945.2|942.8|935.1|932.7|0
1652971500000|2022-05-19 14:45:00|938.47|936.07|936.67|934.27|944.77|942.37|933.98|931.58|0
1652971800000|2022-05-19 14:50:00|937.35|934.95|947.31|944.91|947.31|944.91|932.23|929.83|0
1652972100000|2022-05-19 14:55:00|947.53|945.13|943.25|940.85|952.38|949.98|941.33|938.93|0
1652972400000|2022-05-19 15:00:00|943.92|941.52|947.51|945.11|951.36|948.96|943.92|941.52|0
1652972700000|2022-05-19 15:05:00|948.41|946.01|944.81|942.41|948.86|946.46|936.04|933.64|0
1652973000000|2022-05-19 15:10:00|945.03|942.63|943|940.6|953.37|950.97|942.33|939.93|0
1652973300000|2022-05-19 15:15:00|942.78|940.38|947.96|945.56|948.18|945.78|937.83|935.43|0
1652973600000|2022-05-19 15:20:00|946.15|943.75|952.24|949.84|954.27|951.87|941.88|939.48|0
1652973900000|2022-05-19 15:25:00|952.69|950.29|946.59|944.19|952.69|950.29|943.43|941.03|0
1652974200000|2022-05-19 15:30:00|947.49|945.09|958.78|956.38|959.69|957.29|947.49|945.09|0
1652974500000|2022-05-19 15:35:00|959.24|956.84|969.74|967.34|971.33|968.93|955.62|953.22|0
1652974800000|2022-05-19 15:40:00|970.08|967.68|978.02|975.62|980.64|978.24|969.97|967.57|0
1652975100000|2022-05-19 15:45:00|977.23|974.83|978.36|975.96|980.41|978.01|974.05|971.65|0
1652975400000|2022-05-19 15:50:00|979.27|976.87|969.06|966.66|979.27|976.87|967.93|965.53|0
1652975700000|2022-05-19 15:55:00|969.51|967.11|967.92|965.52|969.51|967.11|962.49|960.09|0
1652976000000|2022-05-19 16:00:00|968.83|966.43|968.68|966.28|970.64|968.24|964.52|962.12|0
1652976300000|2022-05-19 16:05:00|968.23|965.83|970.37|967.97|972.53|970.13|965.96|963.56|0
1652976600000|2022-05-19 16:10:00|971.05|968.65|972.98|970.58|975.48|973.08|970.94|968.54|0
1652976900000|2022-05-19 16:15:00|972.76|970.36|967.54|965.14|977.53|975.13|966.41|964.01|0
1652977200000|2022-05-19 16:20:00|967.31|964.91|961.53|959.13|967.31|964.91|957.58|955.18|0
1652977500000|2022-05-19 16:25:00|961.42|959.02|965.72|963.32|966.96|964.56|958.7|956.3|0
1652977800000|2022-05-19 16:30:00|965.49|963.09|961.64|959.24|967.53|965.13|957.57|955.17|0
1652978100000|2022-05-19 16:35:00|960.96|958.56|951.01|948.61|961.64|959.24|950.56|948.16|0
1652978400000|2022-05-19 16:40:00|950.29|947.89|943.64|940.76|951.73|949.33|943.18|940.42|0
1652978700000|2022-05-19 16:45:00|942.97|940.09|941.61|938.73|945|942.12|939.13|936.25|0
1652979000000|2022-05-19 16:50:00|942.06|939.18|942.28|939.4|946.35|943.47|942.06|939.18|0
1652979300000|2022-05-19 16:55:00|941.61|938.73|948.75|945.87|949.96|947.08|939.58|936.7|0
1652979600000|2022-05-19 17:00:00|948.64|945.76|945.7|942.82|951.36|948.48|943.33|940.45|0
1652979900000|2022-05-19 17:05:00|945.93|943.05|947.06|944.18|953.95|951.07|943.44|940.56|0
1652980200000|2022-05-19 17:10:00|947.28|944.4|937.8|934.92|947.28|944.4|934.3|931.42|0
1652980500000|2022-05-19 17:15:00|938.36|935.48|944.57|941.69|945.24|942.36|934.41|931.53|0
1652980800000|2022-05-19 17:20:00|945.7|942.82|948.93|946.05|950.74|947.86|941.86|938.98|0
1652981100000|2022-05-19 17:25:00|949.38|946.5|944.18|941.3|951.19|948.31|942.14|939.26|0
1652981400000|2022-05-19 17:30:00|945.08|942.2|945.99|943.11|952.56|949.68|941.69|938.81|0
1652981700000|2022-05-19 17:35:00|946.21|943.33|950.06|947.18|951.43|948.55|943.49|940.61|0
1652982000000|2022-05-19 17:40:00|950.29|947.41|950.29|947.41|953.01|950.13|945.87|942.99|0
1652982300000|2022-05-19 17:45:00|950.52|947.64|934.67|931.79|951.88|949|934.44|931.56|0
1652982600000|2022-05-19 17:50:00|935.57|932.69|952.33|949.45|952.78|949.9|934.9|932.02|0
1652982900000|2022-05-19 17:55:00|953.23|950.35|964.04|961.16|967.78|964.9|953.23|950.35|0
1652983200000|2022-05-19 18:00:00|962.9|960.02|955.05|952.17|964.49|961.61|953.36|950.48|0
1652983500000|2022-05-19 18:05:00|954.95|952.07|953.81|950.93|955.62|952.74|948.14|945.26|0
1652983800000|2022-05-19 18:10:00|954.49|951.61|955.4|952.52|960.39|957.51|951.19|948.31|0
1652984100000|2022-05-19 18:15:00|956.53|953.65|951.76|948.88|960.62|957.74|951.08|948.2|0
1652984400000|2022-05-19 18:20:00|951.31|948.43|956.07|953.19|959.25|956.37|948.92|946.04|0
1652984700000|2022-05-19 18:25:00|956.53|953.65|955.38|952.98|957.66|955.25|950.39|947.99|0
1652985000000|2022-05-19 18:30:00|954.92|952.52|956.28|953.88|960.15|957.75|951.97|949.57|0
1652985300000|2022-05-19 18:35:00|955.37|952.97|962.19|959.79|967.42|965.02|951.97|949.57|0
1652985600000|2022-05-19 18:40:00|961.73|959.33|961.59|959.19|962.28|959.88|952.19|949.79|0
1652985900000|2022-05-19 18:45:00|962.28|959.88|969.13|966.73|969.13|966.73|958.86|956.46|0
1652986200000|2022-05-19 18:50:00|969.36|966.96|973.23|970.83|974.6|972.2|966.62|964.22|0
1652986500000|2022-05-19 18:55:00|972.09|969.69|971.63|969.23|972.78|970.38|963.2|960.8|0
1652986800000|2022-05-19 19:00:00|971.18|968.78|980.1|977.22|983.3|980.89|968.67|966.27|0
1652987100000|2022-05-19 19:05:00|980.78|977.9|970.17|967.29|981.7|978.82|970.17|967.29|0
1652987400000|2022-05-19 19:10:00|970.4|967.52|967.66|964.78|970.97|968.09|961.74|958.86|0
1652987700000|2022-05-19 19:15:00|966.75|963.87|959.47|956.59|968.12|965.24|957.19|954.31|0
1652988000000|2022-05-19 19:20:00|959.92|957.04|949.01|946.13|959.92|957.04|948.89|946.01|0
1652988300000|2022-05-19 19:25:00|948.78|945.9|945.32|942.44|953.49|950.61|945.1|942.22|0
1652988600000|2022-05-19 19:30:00|945.55|942.67|943.51|940.63|950.09|947.21|943.51|940.63|0
1652988900000|2022-05-19 19:35:00|943.28|940.4|941.27|938.39|946|943.12|939.53|936.65|0
1652989200000|2022-05-19 19:40:00|941.49|938.61|951.7|948.82|952.83|949.95|938.55|935.67|0
1652989500000|2022-05-19 19:45:00|952.15|949.27|946.93|944.05|956.24|953.36|942.4|939.52|0
1652989800000|2022-05-19 19:50:00|945.57|942.69|941.14|938.26|946.02|943.14|936.97|934.09|0
1652990100000|2022-05-19 19:55:00|942.05|939.17|939.77|936.89|946.82|943.94|939.32|936.44|0
1652990400000|2022-05-19 20:00:00|940.23|937.35|936.58|934.18|940.23|937.35|933.41|931.01|0
1652990700000|2022-05-19 20:05:00|936.81|934.41|936.81|934.41|939.53|937.13|935.9|933.5|0
1652991000000|2022-05-19 20:10:00|937.03|934.63|940.21|937.81|940.66|938.26|936.81|934.41|0
1652991300000|2022-05-19 20:15:00|940.86|938.06|940.86|938.06|941.54|938.74|938.59|935.79|0
1652991600000|2022-05-19 20:20:00|940.63|937.83|939.5|936.7|940.63|937.83|939.04|936.24|0
1652991900000|2022-05-19 20:25:00|939.61|936.81|940.18|937.38|940.63|937.83|937.68|934.88|0
1652992200000|2022-05-19 20:30:00|940.4|937.6|939.27|936.47|941.54|938.74|939.04|936.24|0
1652992500000|2022-05-19 20:35:00|939.49|936.69|939.49|936.69|940.17|937.37|938.81|936.01|0
1652992800000|2022-05-19 20:40:00|939.26|936.46|940.4|937.6|940.85|938.05|938.58|935.78|0
1652993100000|2022-05-19 20:45:00|940.17|937.37|943.12|940.32|943.35|940.55|939.82|937.02|0
1652993400000|2022-05-19 20:50:00|943|940.2|944.71|941.91|944.71|941.91|942.09|939.29|0
1652993700000|2022-05-19 20:55:00|944.48|941.68|941.41|938.61|944.82|942.02|941.41|938.61|0
1652994000000|2022-05-19 21:00:00|942.27|939.47|941.14|938.34|942.27|939.47|940.78|937.98|0
1652994300000|2022-05-19 21:05:00|941.11|938.31|941.14|938.34|941.14|938.34|941.07|938.27|0
1652994600000|2022-05-19 21:10:00|941.77|938.97|941.44|938.64|941.77|938.97|941.1|938.3|0
1652994900000|2022-05-19 21:15:00|941.47|938.67|941.6|938.8|941.66|938.86|941.3|938.5|0
1652995200000|2022-05-19 21:20:00|941.46|938.66|941.63|938.83|941.9|939.1|941.46|938.66|0
1652995500000|2022-05-19 21:25:00|941.62|938.82|941.52|938.72|941.7|938.9|941.52|938.72|0
1652995800000|2022-05-19 21:30:00|941.5|938.7|941.49|938.69|941.52|938.72|941.49|938.69|0
1652996100000|2022-05-19 21:35:00|941.56|938.76|941.46|938.66|941.62|938.82|941.33|938.53|0
1652996400000|2022-05-19 21:40:00|941.69|938.89|941.85|939.05|941.99|939.19|941.49|938.69|0
1652996700000|2022-05-19 21:45:00|941.82|939.02|941.65|938.85|941.82|939.02|941.65|938.85|0
1652997000000|2022-05-19 21:50:00|941.79|938.99|941.42|938.62|941.79|938.99|941.29|938.49|0
1652997300000|2022-05-19 21:55:00|941.45|938.65|941.32|938.52|941.45|938.65|941.32|938.52|0
1652997600000|2022-05-19 22:00:00|942.29|939.49|945.47|942.67|946.05|943.25|941.61|938.81|0
1652997900000|2022-05-19 22:05:00|945.25|942.45|946.95|944.15|948.09|945.29|945.25|942.45|0
1652998200000|2022-05-19 22:10:00|947.06|944.26|947.41|944.61|947.63|944.83|946.95|944.15|0
1652998500000|2022-05-19 22:15:00|947.52|944.72|948.2|945.4|948.54|945.74|944.45|941.65|0
1652998800000|2022-05-19 22:20:00|948.09|945.29|947.86|945.06|948.77|945.97|946.95|944.15|0
1652999100000|2022-05-19 22:25:00|948.08|945.28|947.17|944.37|949.22|946.42|946.95|944.15|0
1652999400000|2022-05-19 22:30:00|947.4|944.6|946.49|943.69|948.08|945.28|944.22|941.42|0
1652999700000|2022-05-19 22:35:00|946.26|943.46|944.67|941.87|946.72|943.92|944.32|941.52|0
1653000000000|2022-05-19 22:40:00|944.32|941.52|944.44|941.64|945.12|942.32|944.21|941.41|0
1653000300000|2022-05-19 22:45:00|944.21|941.41|944.66|941.86|944.66|941.86|943.64|940.84|0
1653000600000|2022-05-19 22:50:00|944.55|941.75|945.34|942.54|945.57|942.77|944.44|941.64|0
1653000900000|2022-05-19 22:55:00|945.57|942.77|945.11|942.31|945.8|943|943.52|940.72|0
1653001200000|2022-05-19 23:00:00|945.34|942.54|946.48|943.68|946.7|943.9|944.43|941.63|0
1653001500000|2022-05-19 23:05:00|946.59|943.79|944.66|941.86|946.7|943.9|944.66|941.86|0
1653001800000|2022-05-19 23:10:00|944.76|941.96|943.06|940.26|945.45|942.65|942.84|940.04|0
1653002100000|2022-05-19 23:15:00|942.61|939.81|943.29|940.49|943.52|940.72|942.15|939.35|0
1653002400000|2022-05-19 23:20:00|943.52|940.72|943.74|940.94|944.2|941.4|942.61|939.81|0
1653002700000|2022-05-19 23:25:00|943.97|941.17|946.47|943.67|947.38|944.58|943.51|940.71|0
1653003000000|2022-05-19 23:30:00|946.69|943.89|947.15|944.35|947.6|944.8|946.24|943.44|0
1653003300000|2022-05-19 23:35:00|947.26|944.46|947.6|944.8|948.28|945.48|946.92|944.12|0
1653003600000|2022-05-19 23:40:00|947.71|944.91|948.51|945.71|949.42|946.62|947.48|944.68|0
1653003900000|2022-05-19 23:45:00|948.74|945.94|951.01|948.21|951.01|948.21|947.82|945.02|0
1653004200000|2022-05-19 23:50:00|950.78|947.98|950.78|947.98|951.92|949.12|949.42|946.62|0
1653004500000|2022-05-19 23:55:00|950.66|947.86|949.87|947.07|951.01|948.21|949.41|946.61|0
1653004800000|2022-05-20 00:00:00|950.55|947.75|952.6|949.8|953.28|950.48|950.09|947.29|0
1653005100000|2022-05-20 00:05:00|952.83|950.03|953.73|950.93|955.33|952.53|951.46|948.66|0
1653005400000|2022-05-20 00:10:00|953.96|951.16|956.01|953.21|956.7|953.9|953.84|951.04|0
1653005700000|2022-05-20 00:15:00|956.24|953.44|955.33|952.53|958.97|956.17|955.1|952.3|0
1653006000000|2022-05-20 00:20:00|954.98|952.18|955.78|952.98|956.46|953.66|954.64|951.84|0
1653006300000|2022-05-20 00:25:00|955.89|953.09|956.46|953.66|956.57|953.77|954.41|951.61|0
1653006600000|2022-05-20 00:30:00|956.69|953.89|958.97|956.17|958.97|956.17|956.69|953.89|0
1653006900000|2022-05-20 00:35:00|958.74|955.94|959.88|957.08|961.48|958.68|957.83|955.03|0
1653007200000|2022-05-20 00:40:00|960.11|957.31|959.17|956.37|961.02|958.22|958.15|955.35|0
1653007500000|2022-05-20 00:45:00|959.52|956.72|958.38|955.58|959.98|957.18|957.69|954.89|0
1653007800000|2022-05-20 00:50:00|958.15|955.35|955.64|952.84|958.38|955.58|954.5|951.7|0
1653008100000|2022-05-20 00:55:00|955.41|952.61|955.41|952.61|956.78|953.98|954.04|951.24|0
1653008400000|2022-05-20 01:00:00|955.06|952.26|955.41|952.61|955.86|953.06|954.27|951.47|0
1653008700000|2022-05-20 01:05:00|955.63|952.83|957|954.2|957|954.2|955.18|952.38|0
1653009000000|2022-05-20 01:10:00|956.77|953.97|957.23|954.43|958.37|955.57|956.77|953.97|0
1653009300000|2022-05-20 01:15:00|957.45|954.65|961.33|958.53|961.79|958.99|957|954.2|0
1653009600000|2022-05-20 01:20:00|961.56|958.76|962.24|959.44|962.47|959.67|959.96|957.16|0
1653009900000|2022-05-20 01:25:00|962.7|959.9|965.67|962.87|966.13|963.33|962.7|959.9|0
1653010200000|2022-05-20 01:30:00|965.44|962.64|968.41|965.61|969.33|966.53|964.98|962.18|0
1653010500000|2022-05-20 01:35:00|968.64|965.84|967.5|964.7|968.87|966.07|964.52|961.72|0
1653010800000|2022-05-20 01:40:00|967.95|965.15|967.72|964.92|969.1|966.3|967.04|964.24|0
1653011100000|2022-05-20 01:45:00|967.6|964.8|965.66|962.86|967.95|965.15|965.43|962.63|0
1653011400000|2022-05-20 01:50:00|965.89|963.09|967.26|964.46|967.49|964.69|965.2|962.4|0
1653011700000|2022-05-20 01:55:00|967.49|964.69|965.89|963.09|968.4|965.6|965.43|962.63|0
1653012000000|2022-05-20 02:00:00|965.77|962.97|963.83|961.03|966.12|963.32|963.25|960.45|0
1653012300000|2022-05-20 02:05:00|964.29|961.49|961.77|958.97|964.97|962.17|961.77|958.97|0
1653012600000|2022-05-20 02:10:00|961.31|958.51|957.43|954.63|961.31|958.51|957.2|954.4|0
1653012900000|2022-05-20 02:15:00|957.31|954.51|959.94|957.14|961.31|958.51|957.2|954.4|0
1653013200000|2022-05-20 02:20:00|960.17|957.37|960.96|958.16|961.77|958.97|960.17|957.37|0
1653013500000|2022-05-20 02:25:00|961.08|958.28|962.22|959.42|962.68|959.88|960.39|957.59|0
1653013800000|2022-05-20 02:30:00|962.33|959.53|960.27|957.47|962.68|959.88|958.9|956.1|0
1653014100000|2022-05-20 02:35:00|960.16|957.36|960.27|957.47|961.08|958.28|959.93|957.13|0
1653014400000|2022-05-20 02:40:00|960.39|957.59|961.53|958.73|961.76|958.96|959.7|956.9|0
1653014700000|2022-05-20 02:45:00|961.76|958.96|967.01|964.21|967.24|964.44|961.76|958.96|0
1653015000000|2022-05-20 02:50:00|967.24|964.44|966.55|963.75|967.47|964.67|966.1|963.3|0
1653015300000|2022-05-20 02:55:00|966.78|963.98|966.78|963.98|967.01|964.21|965.18|962.38|0
1653015600000|2022-05-20 03:00:00|966.55|963.75|964.95|962.15|966.55|963.75|964.95|962.15|0
1653015900000|2022-05-20 03:05:00|964.72|961.92|964.6|961.8|965.63|962.83|964.26|961.46|0
1653016200000|2022-05-20 03:10:00|964.49|961.69|962.66|959.86|964.72|961.92|961.52|958.72|0
1653016500000|2022-05-20 03:15:00|962.77|959.97|963.11|960.31|963.57|960.77|962.43|959.63|0
1653016800000|2022-05-20 03:20:00|962.89|960.09|964.82|962.02|964.94|962.14|962.89|960.09|0
1653017100000|2022-05-20 03:25:00|964.94|962.14|964.02|961.22|965.4|962.6|963.91|961.11|0
1653017400000|2022-05-20 03:30:00|964.13|961.33|963.57|960.77|964.25|961.45|963.11|960.31|0
1653017700000|2022-05-20 03:35:00|963.45|960.65|966.08|963.28|967.22|964.42|963.34|960.54|0
1653018000000|2022-05-20 03:40:00|965.85|963.05|964.7|961.9|966.31|963.51|964.02|961.22|0
1653018300000|2022-05-20 03:45:00|964.48|961.68|963.79|960.99|965.27|962.47|963.67|960.87|0
1653018600000|2022-05-20 03:50:00|963.67|960.87|961.96|959.16|964.47|961.67|960.47|957.67|0
1653018900000|2022-05-20 03:55:00|962.19|959.39|962.64|959.84|963.21|960.41|961.96|959.16|0
1653019200000|2022-05-20 04:00:00|961.96|959.16|964.47|961.67|964.47|961.67|961.61|958.81|0
1653019500000|2022-05-20 04:05:00|964.35|961.55|966.29|963.49|966.98|964.18|964.24|961.44|0
1653019800000|2022-05-20 04:10:00|966.4|963.6|966.29|963.49|968.35|965.55|966.29|963.49|0
1653020100000|2022-05-20 04:15:00|966.52|963.72|967.89|965.09|968.12|965.32|965.83|963.03|0
1653020400000|2022-05-20 04:20:00|967.66|964.86|968.8|966|968.8|966|966.52|963.72|0
1653020700000|2022-05-20 04:25:00|969.03|966.23|970.4|967.6|971.2|968.4|969.03|966.23|0
1653021000000|2022-05-20 04:30:00|970.18|967.38|968.57|965.77|970.18|967.38|968.11|965.31|0
1653021300000|2022-05-20 04:35:00|968.68|965.88|968.8|966|969.49|966.69|968.11|965.31|0
1653021600000|2022-05-20 04:40:00|968.57|965.77|968.8|966|969.03|966.23|967.76|964.96|0
1653021900000|2022-05-20 04:45:00|969.03|966.23|968.34|965.54|969.71|966.91|968.11|965.31|0
1653022200000|2022-05-20 04:50:00|968.57|965.77|969.02|966.22|969.02|966.22|968.11|965.31|0
1653022500000|2022-05-20 04:55:00|968.79|965.99|970.39|967.59|970.39|967.59|968.33|965.53|0
1653022800000|2022-05-20 05:00:00|970.16|967.36|967.3|964.5|970.85|968.05|966.61|963.81|0
1653023100000|2022-05-20 05:05:00|967.42|964.62|967.4|964.6|969.13|966.33|966.61|963.81|0
1653023400000|2022-05-20 05:10:00|967.29|964.49|967.75|964.95|968.78|965.98|967.07|964.27|0
1653023700000|2022-05-20 05:15:00|967.52|964.72|966.71|963.91|968.44|965.64|964.55|961.75|0
1653024000000|2022-05-20 05:20:00|966.83|964.03|966.6|963.8|968.43|965.63|965.92|963.12|0
1653024300000|2022-05-20 05:25:00|966.48|963.68|967.06|964.26|968.2|965.4|965.92|963.12|0
1653024600000|2022-05-20 05:30:00|967.52|964.72|967.29|964.49|968.43|965.63|966.37|963.57|0
1653024900000|2022-05-20 05:35:00|967.06|964.26|968.43|965.63|968.89|966.09|966.14|963.34|0
1653025200000|2022-05-20 05:40:00|968.66|965.86|968.43|965.63|969.8|967|967.74|964.94|0
1653025500000|2022-05-20 05:45:00|968.65|965.85|968.42|965.62|968.88|966.08|967.05|964.25|0
1653025800000|2022-05-20 05:50:00|968.08|965.28|971.17|968.37|972.31|969.51|968.08|965.28|0
1653026100000|2022-05-20 05:55:00|970.71|967.91|968.65|965.85|970.71|967.91|968.42|965.62|0
1653026400000|2022-05-20 06:00:00|968.88|966.08|967.38|964.58|969.79|966.99|965.9|963.1|0
1653026700000|2022-05-20 06:05:00|967.04|964.24|967.5|964.7|968.19|965.39|964.98|962.18|0
1653027000000|2022-05-20 06:10:00|967.73|964.93|966.92|964.12|971.85|969.05|966.58|963.78|0
1653027300000|2022-05-20 06:15:00|965.9|963.1|966.01|963.21|967.04|964.24|964.98|962.18|0
1653027600000|2022-05-20 06:20:00|965.9|963.1|967.04|964.24|967.27|964.47|965.21|962.41|0
1653027900000|2022-05-20 06:25:00|967.27|964.47|960.4|957.6|967.27|964.47|959.49|956.69|0
1653028200000|2022-05-20 06:30:00|959.95|957.15|961.54|958.74|962|959.2|958.35|955.55|0
1653028500000|2022-05-20 06:35:00|961.77|958.97|960.05|957.25|962.23|959.43|958.8|956|0
1653028800000|2022-05-20 06:40:00|960.17|957.37|961.88|959.08|961.88|959.08|958.8|956|0
1653029100000|2022-05-20 06:45:00|961.77|958.97|959.25|956.45|962.23|959.43|958.11|955.31|0
1653029400000|2022-05-20 06:50:00|959.48|956.68|956.06|953.26|959.94|957.14|956.06|953.26|0
1653029700000|2022-05-20 06:55:00|956.74|953.94|961.13|958.33|961.13|958.33|956.05|953.25|0
1653030000000|2022-05-20 07:00:00|960.9|958.1|960.78|957.98|961.81|959.01|958.16|955.36|0
1653030300000|2022-05-20 07:05:00|960.7|958.3|960.14|957.74|964.85|962.45|958.66|956.26|0
1653030600000|2022-05-20 07:10:00|960.03|957.63|964.71|962.31|965.4|963|959.57|957.17|0
1653030900000|2022-05-20 07:15:00|964.6|962.2|967.11|964.71|970.09|967.69|964.6|962.2|0
1653031200000|2022-05-20 07:20:00|967.34|964.94|966.65|964.25|969.63|967.23|965.85|963.45|0
1653031500000|2022-05-20 07:25:00|966.76|964.36|967.11|964.71|969.17|966.77|965.39|962.99|0
1653031800000|2022-05-20 07:30:00|967.34|964.94|972.94|970.54|973.06|970.66|965.28|962.88|0
1653032100000|2022-05-20 07:35:00|972.83|970.43|976.08|973.68|978.72|976.32|972.6|970.2|0
1653032400000|2022-05-20 07:40:00|975.85|973.45|977.22|974.82|978.83|976.43|974.7|972.3|0
1653032700000|2022-05-20 07:45:00|977.11|974.71|979.06|976.66|979.06|976.66|976.08|973.68|0
1653033000000|2022-05-20 07:50:00|978.83|976.43|978.37|975.97|979.06|976.66|976.64|974.24|0
1653033300000|2022-05-20 07:55:00|978.14|975.74|975.61|973.21|979.06|976.66|974.35|971.95|0
1653033600000|2022-05-20 08:00:00|975.49|973.09|973.43|971.03|976.3|973.9|972.86|970.46|0
1653033900000|2022-05-20 08:05:00|973.32|970.92|974.01|971.61|975.15|972.75|972.86|970.46|0
1653034200000|2022-05-20 08:10:00|974.46|972.06|970.91|968.51|974.92|972.52|968.51|966.11|0
1653034500000|2022-05-20 08:15:00|970.8|968.4|972.63|970.23|972.63|970.23|970.11|967.71|0
1653034800000|2022-05-20 08:20:00|972.86|970.46|975.38|972.98|975.83|973.43|972.63|970.23|0
1653035100000|2022-05-20 08:25:00|975.6|973.2|977.67|975.27|977.67|975.27|974.23|971.83|0
1653035400000|2022-05-20 08:30:00|977.9|975.5|981.22|978.82|981.57|979.17|977.9|975.5|0
1653035700000|2022-05-20 08:35:00|981.45|979.05|981.33|978.93|981.57|979.17|979.04|976.64|0
1653036000000|2022-05-20 08:40:00|981.56|979.16|983.86|981.46|984.09|981.69|980.64|978.24|0
1653036300000|2022-05-20 08:45:00|983.63|981.23|979.95|977.55|984.32|981.92|979.95|977.55|0
1653036600000|2022-05-20 08:50:00|979.72|977.32|979.72|977.32|980.52|978.12|979.03|976.63|0
1653036900000|2022-05-20 08:55:00|979.95|977.55|979.49|977.09|980.64|978.24|978.68|976.28|0
1653037200000|2022-05-20 09:00:00|979.26|976.86|981.78|979.38|982.24|979.84|977.65|975.25|0
1653037500000|2022-05-20 09:05:00|981.55|979.15|982.93|980.53|983.27|980.87|980.98|978.58|0
1653037800000|2022-05-20 09:10:00|983.16|980.76|984.77|982.37|985.45|983.05|981.32|978.92|0
1653038100000|2022-05-20 09:15:00|984.76|982.36|985.45|983.05|986.83|984.43|984.08|981.68|0
1653038400000|2022-05-20 09:20:00|985.33|982.93|980.74|978.34|985.79|983.39|980.74|978.34|0
1653038700000|2022-05-20 09:25:00|981.32|978.92|984.75|982.35|985.21|982.81|981.32|978.92|0
1653039000000|2022-05-20 09:30:00|984.52|982.12|982|979.6|984.52|982.12|981.88|979.48|0
1653039300000|2022-05-20 09:35:00|981.54|979.14|982|979.6|982.23|979.83|981.08|978.68|0
1653039600000|2022-05-20 09:40:00|981.88|979.48|977.64|975.24|982.23|979.83|977.06|974.66|0
1653039900000|2022-05-20 09:45:00|977.41|975.01|978.33|975.93|979.01|976.61|976.83|974.43|0
1653040200000|2022-05-20 09:50:00|979.01|976.61|979.7|977.3|979.7|977.3|977.98|975.58|0
1653040500000|2022-05-20 09:55:00|979.93|977.53|978.55|976.15|980.16|977.76|978.55|976.15|0
1653040800000|2022-05-20 10:00:00|978.32|975.92|979.01|976.61|979.47|977.07|977.63|975.23|0
1653041100000|2022-05-20 10:05:00|979.12|976.72|981.87|979.47|981.87|979.47|978.66|976.26|0
1653041400000|2022-05-20 10:10:00|981.76|979.36|981.07|978.67|982.21|979.81|980.38|977.98|0
1653041700000|2022-05-20 10:15:00|981.3|978.9|979.8|977.4|981.3|978.9|976.94|974.54|0
1653042000000|2022-05-20 10:20:00|980.15|977.75|982.44|980.04|982.67|980.27|979.23|976.83|0
1653042300000|2022-05-20 10:25:00|982.67|980.27|981.29|978.89|982.67|980.27|981.29|978.89|0
1653042600000|2022-05-20 10:30:00|981.52|979.12|980.94|978.54|981.86|979.46|979.91|977.51|0
1653042900000|2022-05-20 10:35:00|981.06|978.66|979.1|976.7|981.06|978.66|978.54|976.14|0
1653043200000|2022-05-20 10:40:00|978.99|976.59|980.02|977.62|980.6|978.2|978.99|976.59|0
1653043500000|2022-05-20 10:45:00|980.6|978.2|980.37|977.97|981.51|979.11|978.76|976.36|0
1653043800000|2022-05-20 10:50:00|980.14|977.74|976.93|974.53|981.05|978.65|976.7|974.3|0
1653044100000|2022-05-20 10:55:00|977.38|974.98|978.53|976.13|979.67|977.27|977.15|974.75|0
1653044400000|2022-05-20 11:00:00|978.76|976.36|977.15|974.75|978.76|976.36|975.43|973.03|0
1653044700000|2022-05-20 11:05:00|976.69|974.29|974.74|972.34|976.69|974.29|973.94|971.54|0
1653045000000|2022-05-20 11:10:00|974.4|972|976.46|974.06|976.46|974.06|973.71|971.31|0
1653045300000|2022-05-20 11:15:00|976.69|974.29|977.37|974.97|978.29|975.89|976.69|974.29|0
1653045600000|2022-05-20 11:20:00|977.48|975.08|976.46|974.06|978.75|976.35|975.54|973.14|0
1653045900000|2022-05-20 11:25:00|976.34|973.94|975.88|973.48|976.91|974.51|975.08|972.68|0
1653046200000|2022-05-20 11:30:00|976|973.6|979.43|977.03|979.66|977.26|976|973.6|0
1653046500000|2022-05-20 11:35:00|979.2|976.8|978.39|975.99|979.66|977.26|978.39|975.99|0
1653046800000|2022-05-20 11:40:00|978.28|975.88|978.05|975.65|979.43|977.03|976.91|974.51|0
1653047100000|2022-05-20 11:45:00|978.28|975.88|980.34|977.94|980.34|977.94|978.28|975.88|0
1653047400000|2022-05-20 11:50:00|980.57|978.17|985.85|983.45|985.85|983.45|980.11|977.71|0
1653047700000|2022-05-20 11:55:00|986.08|983.68|981.49|979.09|986.76|984.36|981.03|978.63|0
1653048000000|2022-05-20 12:00:00|981.26|978.86|980.8|978.4|982.86|980.46|979.65|977.25|0
1653048300000|2022-05-20 12:05:00|981.02|978.62|980.56|978.16|982.86|980.46|980.34|977.94|0
1653048600000|2022-05-20 12:10:00|980.79|978.39|978.04|975.64|981.02|978.62|977.58|975.18|0
1653048900000|2022-05-20 12:15:00|978.27|975.87|978.27|975.87|979.19|976.79|977.46|975.06|0
1653049200000|2022-05-20 12:20:00|978.5|976.1|978.27|975.87|980.33|977.93|977.81|975.41|0
1653049500000|2022-05-20 12:25:00|978.5|976.1|979.87|977.47|980.56|978.16|977.58|975.18|0
1653049800000|2022-05-20 12:30:00|979.64|977.24|978.03|975.63|980.56|978.16|977.58|975.18|0
1653050100000|2022-05-20 12:35:00|978.49|976.09|979.64|977.24|981.24|978.84|978.03|975.63|0
1653050400000|2022-05-20 12:40:00|979.41|977.01|975.05|972.65|979.41|977.01|974.37|971.97|0
1653050700000|2022-05-20 12:45:00|975.16|972.76|972.3|969.9|976.2|973.8|971.39|968.99|0
1653051000000|2022-05-20 12:50:00|972.07|969.67|971.31|968.91|974.74|972.34|969.48|967.08|0
1653051300000|2022-05-20 12:55:00|970.85|968.45|975.19|972.79|975.42|973.02|970.39|967.99|0
1653051600000|2022-05-20 13:00:00|975.42|973.02|976.11|973.71|976.79|974.39|974.05|971.65|0
1653051900000|2022-05-20 13:05:00|975.88|973.48|973.7|971.3|976.11|973.71|973.36|970.96|0
1653052200000|2022-05-20 13:10:00|973.59|971.19|976.1|973.7|976.79|974.39|973.13|970.73|0
1653052500000|2022-05-20 13:15:00|975.87|973.47|975.18|972.78|977.02|974.62|973.81|971.41|0
1653052800000|2022-05-20 13:20:00|974.96|972.56|976.33|973.93|978.27|975.87|974.27|971.87|0
1653053100000|2022-05-20 13:25:00|977.7|975.3|974.95|972.55|981.7|979.3|974.72|972.32|0
1653053400000|2022-05-20 13:30:00|974.27|971.87|970.83|968.43|978.16|975.76|969.11|966.71|0
1653053700000|2022-05-20 13:35:00|970.38|967.98|971.75|969.35|973.8|971.4|960.33|957.93|0
1653054000000|2022-05-20 13:40:00|970.83|968.43|977.23|974.83|979.75|977.35|968.32|965.92|0
1653054300000|2022-05-20 13:45:00|977.57|975.17|968.08|965.68|979.52|977.12|965.12|962.72|0
1653054600000|2022-05-20 13:50:00|967.86|965.46|971.29|968.89|972.66|970.26|966.03|963.63|0
1653054900000|2022-05-20 13:55:00|971.06|968.66|970.14|967.74|972.66|970.26|964.42|962.02|0
1653055200000|2022-05-20 14:00:00|969.68|967.28|965.33|962.93|973.35|970.95|962.12|959.72|0
1653055500000|2022-05-20 14:05:00|966.13|963.73|949.73|947.33|966.13|963.73|948.6|946.2|0
1653055800000|2022-05-20 14:10:00|949.84|947.44|949.84|947.44|951.55|949.15|947|944.6|0
1653056100000|2022-05-20 14:15:00|951.1|948.7|950.87|948.47|955.43|953.03|949.05|946.65|0
1653056400000|2022-05-20 14:20:00|950.64|948.24|949.06|946.18|951.32|948.92|943.13|940.73|0
1653056700000|2022-05-20 14:25:00|949.28|946.4|954.52|951.64|956.58|953.7|946.55|943.67|0
1653057000000|2022-05-20 14:30:00|953.84|950.96|949.51|946.63|954.98|952.1|948.37|945.49|0
1653057300000|2022-05-20 14:35:00|949.05|946.17|945.5|942.62|949.28|946.4|943.34|940.46|0
1653057600000|2022-05-20 14:40:00|945.62|942.74|949.95|947.07|951.77|948.89|944.25|941.37|0
1653057900000|2022-05-20 14:45:00|950.06|947.18|943.11|940.23|951.54|948.66|941.52|938.64|0
1653058200000|2022-05-20 14:50:00|942.88|940|930.61|927.73|944.02|941.14|930.61|927.73|0
1653058500000|2022-05-20 14:55:00|930.84|927.96|921.32|918.44|931.97|929.09|921.32|918.44|0
1653058800000|2022-05-20 15:00:00|921.77|918.89|921.09|918.21|924.94|922.06|920.41|917.53|0
1653059100000|2022-05-20 15:05:00|922.22|919.34|916.11|913.23|923.35|920.47|914.07|911.19|0
1653059400000|2022-05-20 15:10:00|915.66|912.78|913.47|910.59|916.56|913.68|906.85|903.97|0
1653059700000|2022-05-20 15:15:00|912.8|909.92|906.87|903.99|913.25|910.37|904.84|901.96|0
1653060000000|2022-05-20 15:20:00|907.32|904.44|903.94|901.06|907.32|904.44|903.26|900.38|0
1653060300000|2022-05-20 15:25:00|903.49|900.61|912.5|909.62|915.07|912.19|903.49|900.61|0
1653060600000|2022-05-20 15:30:00|912.27|909.39|917.25|914.37|920.19|917.31|911.37|908.49|0
1653060900000|2022-05-20 15:35:00|917.7|914.82|909.11|906.23|917.7|914.82|906.62|903.74|0
1653061200000|2022-05-20 15:40:00|910.01|907.13|907.3|904.42|916.34|913.46|907.3|904.42|0
1653061500000|2022-05-20 15:45:00|907.18|904.3|914.07|911.19|914.86|911.98|907.18|904.3|0
1653061800000|2022-05-20 15:50:00|913.85|910.97|910.91|908.03|918.15|915.27|909.43|906.55|0
1653062100000|2022-05-20 15:55:00|911.36|908.48|909.21|906.33|915.88|913|908.42|905.54|0
1653062400000|2022-05-20 16:00:00|908.65|905.77|905.93|903.05|910.23|907.35|903.9|901.02|0
1653062700000|2022-05-20 16:05:00|905.82|902.94|892.86|889.98|908.87|905.99|892.86|889.98|0
1653063000000|2022-05-20 16:10:00|892.19|889.31|894.89|892.01|897.14|894.26|885.56|882.68|0
1653063300000|2022-05-20 16:15:00|895.56|892.68|890.74|887.86|896.11|893.23|890.3|887.42|0
1653063600000|2022-05-20 16:20:00|890.3|887.42|897.89|895.01|898.79|895.91|890.3|887.42|0
1653063900000|2022-05-20 16:25:00|898.11|895.23|894.29|891.41|898.11|895.23|891.38|888.5|0
1653064200000|2022-05-20 16:30:00|894.52|891.64|890.25|887.37|897.89|895.01|890.25|887.37|0
1653064500000|2022-05-20 16:35:00|889.8|886.92|885.09|882.21|890.25|887.37|882.63|879.75|0
1653064800000|2022-05-20 16:40:00|884.65|881.77|876.59|873.71|884.65|881.77|876.59|873.71|0
1653065100000|2022-05-20 16:45:00|876.37|873.49|885.23|882.35|885.23|882.35|871.45|868.57|0
1653065400000|2022-05-20 16:50:00|885.45|882.57|878.52|875.64|885.45|882.57|876.73|873.85|0
1653065700000|2022-05-20 16:55:00|878.63|875.75|881.2|878.32|886.35|883.47|878.29|875.41|0
1653066000000|2022-05-20 17:00:00|881.65|878.77|876.43|873.55|881.83|878.95|872.9|870.02|0
1653066300000|2022-05-20 17:05:00|877.47|874.59|871.6|868.72|881.86|878.98|870.27|867.39|0
1653066600000|2022-05-20 17:10:00|871.38|868.5|871.85|868.97|873.6|870.72|867.59|864.71|0
1653066900000|2022-05-20 17:15:00|872.08|869.2|867.41|864.53|873.19|870.31|867.41|864.53|0
1653067200000|2022-05-20 17:20:00|868.07|865.19|866.52|863.64|870.96|868.08|864.96|862.08|0
1653067500000|2022-05-20 17:25:00|866.07|863.19|862.74|859.86|867.07|864.19|862.07|859.19|0
1653067800000|2022-05-20 17:30:00|862.52|859.64|881.65|878.77|882.32|879.44|861.63|858.75|0
1653068100000|2022-05-20 17:35:00|881.87|878.99|880.08|877.2|885.66|882.78|876.07|873.19|0
1653068400000|2022-05-20 17:40:00|879.64|876.76|882.84|879.96|884.54|881.66|875.85|872.97|0
1653068700000|2022-05-20 17:45:00|882.4|879.52|884.63|881.75|889.99|887.11|879.38|876.5|0
1653069000000|2022-05-20 17:50:00|883.96|881.08|889.09|886.21|892.23|889.35|879.27|876.39|0
1653069300000|2022-05-20 17:55:00|888.2|885.32|887.53|884.65|891.33|888.45|884.85|881.97|0
1653069600000|2022-05-20 18:00:00|886.96|884.08|883.99|881.11|889.36|886.48|882.21|879.33|0
1653069900000|2022-05-20 18:05:00|883.32|880.44|880.2|877.32|883.32|880.44|874.51|871.63|0
1653070200000|2022-05-20 18:10:00|880.64|877.76|879.3|876.42|884.44|881.56|877.96|875.08|0
1653070500000|2022-05-20 18:15:00|879.08|876.2|875.06|872.18|882.2|879.32|871.05|868.17|0
1653070800000|2022-05-20 18:20:00|874.62|871.74|875.51|872.63|879.3|876.42|870.39|867.51|0
1653071100000|2022-05-20 18:25:00|875.06|872.18|877.96|875.08|878.63|875.75|872.83|869.95|0
1653071400000|2022-05-20 18:30:00|877.06|874.18|870.82|867.94|880.19|877.31|868.38|865.5|0
1653071700000|2022-05-20 18:35:00|869.93|867.05|873.49|870.61|876.84|873.96|869.71|866.83|0
1653072000000|2022-05-20 18:40:00|872.83|869.95|884.65|881.77|884.65|881.77|872.38|869.5|0
1653072300000|2022-05-20 18:45:00|883.75|880.87|885.09|882.21|886.21|883.33|877.5|874.62|0
1653072600000|2022-05-20 18:50:00|885.32|882.44|893.82|890.94|898.52|895.64|882.63|879.75|0
1653072900000|2022-05-20 18:55:00|892.92|890.04|887.08|884.2|895.27|892.39|886.63|883.75|0
1653073200000|2022-05-20 19:00:00|887.3|884.42|881.26|878.38|892.01|889.13|879.7|876.82|0
1653073500000|2022-05-20 19:05:00|881.93|879.05|879.03|876.15|883.72|880.84|876.57|873.69|0
1653073800000|2022-05-20 19:10:00|878.81|875.93|879.7|876.82|880.59|877.71|876.35|873.47|0
1653074100000|2022-05-20 19:15:00|880.14|877.26|885.95|883.07|888.86|885.98|879.7|876.82|0
1653074400000|2022-05-20 19:20:00|886.18|883.3|887.4|884.52|892.33|889.45|883.37|880.49|0
1653074700000|2022-05-20 19:25:00|888.29|885.41|901.32|898.44|901.54|898.66|885.38|882.5|0
1653075000000|2022-05-20 19:30:00|901.54|898.66|909.87|906.99|911|908.12|894.57|891.69|0
1653075300000|2022-05-20 19:35:00|908.97|906.09|917.77|914.89|924.55|921.67|906.94|904.06|0
1653075600000|2022-05-20 19:40:00|917.99|915.11|927.5|924.62|936.45|933.57|917.99|915.11|0
1653075900000|2022-05-20 19:45:00|928.18|925.3|930.46|927.1|932.27|928.91|918.46|915.58|0
1653076200000|2022-05-20 19:50:00|935.33|931.97|935.44|932.08|941.12|937.76|928.19|924.83|0
1653076500000|2022-05-20 19:55:00|937.03|933.67|942.48|939.12|944.29|940.93|932.5|929.14|0
1653076800000|2022-05-20 20:00:00|941.34|937.98|943.24|939.88|947.25|943.89|941.34|937.98|0
1653077100000|2022-05-20 20:05:00|944.6|941.24|938.93|935.57|945.28|941.92|938.03|934.67|0
1653077400000|2022-05-20 20:10:00|939.39|936.03|941.17|938.77|941.17|938.77|936.19|933.79|0
1653289500000|2022-05-23 07:05:00|983.49|980.61|986.25|983.37|986.25|983.37|980.97|978.09|0
1653289800000|2022-05-23 07:10:00|986.48|983.6|985.1|982.22|987.85|984.97|982.34|979.46|0
1653290100000|2022-05-23 07:15:00|985.21|982.33|985.78|982.9|986.47|983.59|982.91|980.03|0
1653290400000|2022-05-23 07:20:00|985.43|982.55|983.03|980.15|986.12|983.24|981.42|978.54|0
1653290700000|2022-05-23 07:25:00|982.11|979.23|983.03|980.15|985.55|982.67|982.11|979.23|0
1653291000000|2022-05-23 07:30:00|982.22|979.34|983.25|980.37|986.47|983.59|978.67|975.79|0
1653291300000|2022-05-23 07:35:00|983.36|980.48|981.99|979.11|984.51|981.63|980.15|977.27|0
1653291600000|2022-05-23 07:40:00|982.1|979.22|974.54|971.66|982.1|979.22|974.54|971.66|0
1653291900000|2022-05-23 07:45:00|974.31|971.43|976.48|973.6|977.52|974.64|974.31|971.43|0
1653292200000|2022-05-23 07:50:00|976.37|973.49|979.35|976.47|979.35|976.47|976.25|973.37|0
1653292500000|2022-05-23 07:55:00|979|976.12|980.49|977.61|981.29|978.41|978.66|975.78|0
1653292800000|2022-05-23 08:00:00|980.72|977.84|975.22|972.34|986.92|984.04|975.22|972.34|0
1653293100000|2022-05-23 08:05:00|975.33|972.45|971.78|968.9|975.91|973.03|971.1|968.22|0
1653293400000|2022-05-23 08:10:00|971.66|968.78|964.24|961.36|972.93|970.05|964.24|961.36|0
1653293700000|2022-05-23 08:15:00|964.35|961.47|958.98|956.1|964.35|961.47|958.98|956.1|0
1653294000000|2022-05-23 08:20:00|958.76|955.88|963.89|961.01|964.23|961.35|958.76|955.88|0
1653294300000|2022-05-23 08:25:00|963.78|960.9|965.71|962.83|966.63|963.75|962.97|960.09|0
1653294600000|2022-05-23 08:30:00|965.6|962.72|960.57|957.69|966.06|963.18|960.35|957.47|0
1653294900000|2022-05-23 08:35:00|960.46|957.58|957.15|954.27|960.46|957.58|955.56|952.68|0
1653295200000|2022-05-23 08:40:00|957.03|954.15|954.94|952.06|960.34|957.46|954.48|951.6|0
1653295500000|2022-05-23 08:45:00|954.71|951.83|956.18|953.78|957.55|955.15|952.99|950.59|0
1653295800000|2022-05-23 08:50:00|956.06|953.66|957.43|955.03|958.69|956.29|954.36|951.96|0
1653296100000|2022-05-23 08:55:00|957.89|955.49|959.37|956.97|960.85|958.45|957.32|954.92|0
1653296400000|2022-05-23 09:00:00|959.71|957.31|958.46|956.06|960.52|958.12|955.04|952.64|0
1653296700000|2022-05-23 09:05:00|958|955.6|957.65|955.25|960.06|957.66|956.18|953.78|0
1653297000000|2022-05-23 09:10:00|957.32|954.92|959.6|957.2|961.42|959.02|957.32|954.92|0
1653297300000|2022-05-23 09:15:00|959.71|957.31|959.25|956.85|959.71|957.31|955.6|953.2|0
1653297600000|2022-05-23 09:20:00|959.7|957.3|961.19|958.79|961.65|959.25|959.37|956.97|0
1653297900000|2022-05-23 09:25:00|961.3|958.9|965.53|963.13|965.99|963.59|960.73|958.33|0
1653298200000|2022-05-23 09:30:00|966.1|963.7|966.67|964.27|967.59|965.19|964.84|962.44|0
1653298500000|2022-05-23 09:35:00|966.22|963.82|969.87|967.47|971.71|969.31|965.99|963.59|0
1653298800000|2022-05-23 09:40:00|969.98|967.58|968.27|965.87|970.44|968.04|967.92|965.52|0
1653299100000|2022-05-23 09:45:00|968.15|965.75|965.07|962.67|968.27|965.87|964.61|962.21|0
1653299400000|2022-05-23 09:50:00|964.84|962.44|965.63|963.23|967.35|964.95|964.84|962.44|0
1653299700000|2022-05-23 09:55:00|965.52|963.12|962.55|960.15|965.52|963.12|959.81|957.41|0
1653300000000|2022-05-23 10:00:00|962.66|960.26|962.55|960.15|963.57|961.17|961.4|959|0
1653300300000|2022-05-23 10:05:00|962.43|960.03|963.46|961.06|964.14|961.74|961.17|958.77|0
1653300600000|2022-05-23 10:10:00|963.34|960.94|967.8|965.4|968.26|965.86|963.34|960.94|0
1653300900000|2022-05-23 10:15:00|968.03|965.63|964.94|962.54|968.03|965.63|964.94|962.54|0
1653301200000|2022-05-23 10:20:00|964.37|961.97|964.14|961.74|965.39|962.99|962.54|960.14|0
1653301500000|2022-05-23 10:25:00|964.02|961.62|967.57|965.17|967.8|965.4|963.79|961.39|0
1653301800000|2022-05-23 10:30:00|967.91|965.51|971|968.6|971|968.6|967.68|965.28|0
1653302100000|2022-05-23 10:35:00|971.46|969.06|971.91|969.51|972.14|969.74|968.94|966.54|0
1653302400000|2022-05-23 10:40:00|972.02|969.62|973.28|970.88|974.2|971.8|970.19|967.79|0
1653302700000|2022-05-23 10:45:00|973.51|971.11|975.11|972.71|978.32|975.92|972.37|969.97|0
1653303000000|2022-05-23 10:50:00|975.45|973.05|977.63|975.23|978.09|975.69|973.74|971.34|0
1653303300000|2022-05-23 10:55:00|977.74|975.34|984.29|981.89|985.66|983.26|977.63|975.23|0
1653303600000|2022-05-23 11:00:00|984.17|981.77|981.99|979.59|984.17|981.77|981.07|978.67|0
1653303900000|2022-05-23 11:05:00|981.64|979.24|981.76|979.36|982.22|979.82|980.38|977.98|0
1653304200000|2022-05-23 11:10:00|982.33|979.93|984.39|981.99|985.66|983.26|981.53|979.13|0
1653304500000|2022-05-23 11:15:00|984.28|981.88|980.61|978.21|984.51|982.11|979.92|977.52|0
1653304800000|2022-05-23 11:20:00|980.72|978.32|975.79|973.39|980.83|978.43|974.87|972.47|0
1653305100000|2022-05-23 11:25:00|975.67|973.27|977.62|975.22|978.77|976.37|975.56|973.16|0
1653305400000|2022-05-23 11:30:00|977.39|974.99|975.1|972.7|977.85|975.45|975.1|972.7|0
1653305700000|2022-05-23 11:35:00|974.87|972.47|971.77|969.37|975.1|972.7|970.06|967.66|0
1653306000000|2022-05-23 11:40:00|971.89|969.49|975.32|972.92|976.24|973.84|971.43|969.03|0
1653306300000|2022-05-23 11:45:00|975.09|972.69|971.43|969.03|975.32|972.92|970.05|967.65|0
1653306600000|2022-05-23 11:50:00|971.31|968.91|973.03|970.63|975.43|973.03|971.2|968.8|0
1653306900000|2022-05-23 11:55:00|973.14|970.74|975.43|973.03|975.43|973.03|972.34|969.94|0
1653307200000|2022-05-23 12:00:00|975.77|973.37|979.67|977.27|980.7|978.3|975.77|973.37|0
1653307500000|2022-05-23 12:05:00|980.13|977.73|980.36|977.96|982.42|980.02|979.9|977.5|0
1653307800000|2022-05-23 12:10:00|979.44|977.04|979.21|976.81|981.04|978.64|977.37|974.97|0
1653308100000|2022-05-23 12:15:00|978.98|976.58|980.81|978.41|981.38|978.98|978.06|975.66|0
1653308400000|2022-05-23 12:20:00|981.04|978.64|979.43|977.03|981.73|979.33|978.17|975.77|0
1653308700000|2022-05-23 12:25:00|979.2|976.8|975.99|973.59|979.2|976.8|974.62|972.22|0
1653309000000|2022-05-23 12:30:00|976.22|973.82|971.64|969.24|976.56|974.16|970.26|967.86|0
1653309300000|2022-05-23 12:35:00|971.18|968.78|974.72|972.32|974.84|972.44|971.18|968.78|0
1653309600000|2022-05-23 12:40:00|974.16|971.76|972.32|969.92|976.22|973.82|972.32|969.92|0
1653309900000|2022-05-23 12:45:00|971.63|969.23|970.94|968.54|974.38|971.98|969.8|967.4|0
1653310200000|2022-05-23 12:50:00|971.51|969.11|969.8|967.4|973.57|971.17|969.8|967.4|0
1653310500000|2022-05-23 12:55:00|970.03|967.63|972.09|969.69|972.77|970.37|969.8|967.4|0
1653310800000|2022-05-23 13:00:00|972.31|969.91|973.69|971.29|974.26|971.86|969.57|967.17|0
1653311100000|2022-05-23 13:05:00|973.92|971.52|975.98|973.58|976.21|973.81|973|970.6|0
1653311400000|2022-05-23 13:10:00|976.21|973.81|978.27|975.87|978.61|976.21|976.21|973.81|0
1653311700000|2022-05-23 13:15:00|978.5|976.1|977.12|974.72|979.87|977.47|974.83|972.43|0
1653312000000|2022-05-23 13:20:00|977.46|975.06|977.58|975.18|978.04|975.64|975.05|972.65|0
1653312300000|2022-05-23 13:25:00|977.46|975.06|969.56|967.16|977.46|975.06|969.44|967.04|0
1653312600000|2022-05-23 13:30:00|971.16|968.76|970.47|968.07|972.76|970.36|963.49|961.09|0
1653312900000|2022-05-23 13:35:00|971.61|969.21|958.81|956.41|972.07|969.67|956.07|953.67|0
1653313200000|2022-05-23 13:40:00|959.26|956.86|972.3|969.9|973.44|971.04|954.47|952.07|0
1653313500000|2022-05-23 13:45:00|972.98|970.58|980.78|978.38|984.45|982.05|969.55|967.15|0
1653313800000|2022-05-23 13:50:00|980.32|977.92|971.15|968.75|984.45|982.05|971.15|968.75|0
1653314100000|2022-05-23 13:55:00|972.29|969.89|964.51|962.11|974.81|972.41|962.91|960.51|0
1653314400000|2022-05-23 14:00:00|963.83|961.43|954|951.6|964.74|962.34|948.08|945.68|0
1653314700000|2022-05-23 14:05:00|954.92|952.52|956.25|953.85|959.48|957.08|950.78|948.38|0
1653315000000|2022-05-23 14:10:00|955.79|953.39|964.46|962.06|967.66|965.26|955.11|952.71|0
1653315300000|2022-05-23 14:15:00|965.83|963.43|972.23|969.83|975.66|973.26|962.17|959.77|0
1653315600000|2022-05-23 14:20:00|971.65|969.25|972.91|970.51|975.89|973.49|964.91|962.51|0
1653315900000|2022-05-23 14:25:00|973.83|971.43|982.09|979.69|982.09|979.69|962.65|960.25|0
1653316200000|2022-05-23 14:30:00|983.92|981.52|982.55|980.15|985.99|983.59|978.08|975.68|0
1653316500000|2022-05-23 14:35:00|982.77|980.37|984.38|981.98|986.9|984.5|979.34|976.94|0
1653316800000|2022-05-23 14:40:00|984.84|982.44|981.85|979.45|988.28|985.88|979.67|977.27|0
1653317100000|2022-05-23 14:45:00|983.69|981.29|982.31|979.91|990.57|988.17|976.36|973.96|0
1653317400000|2022-05-23 14:50:00|981.39|978.99|978.64|976.24|983.91|981.51|970.41|968.01|0
1653317700000|2022-05-23 14:55:00|978.52|976.12|980.7|978.3|982.31|979.91|976.12|973.72|0
1653318000000|2022-05-23 15:00:00|981.62|979.22|994.01|991.61|994.93|992.53|977.5|975.1|0
1653318300000|2022-05-23 15:05:00|994.12|991.72|992.86|990.46|995.85|993.45|992.17|989.77|0
1653318600000|2022-05-23 15:10:00|993.43|991.03|999.23|996.83|999.23|996.83|990.05|987.65|0
1653318900000|2022-05-23 15:15:00|999.46|997.06|995.55|993.15|1001.53|999.13|994.52|992.12|0
1653319200000|2022-05-23 15:20:00|994.97|992.57|997.62|995.22|999|996.6|992.8|990.4|0
1653319500000|2022-05-23 15:25:00|997.39|994.99|1000.14|997.74|1000.37|997.97|994.63|992.23|0
1653319800000|2022-05-23 15:30:00|999.8|997.4|1008.2|1005.8|1009.12|1006.72|998.77|996.37|0
1653320100000|2022-05-23 15:35:00|1008.43|1006.03|1009.81|1007.41|1009.81|1007.41|1004.97|1002.57|0
1653320400000|2022-05-23 15:40:00|1009.58|1007.18|1007.08|1004.68|1010.4|1008|1006.12|1003.72|0
1653320700000|2022-05-23 15:45:00|1006.85|1004.45|1002.71|1000.31|1009.15|1006.75|999.5|997.1|0
1653321000000|2022-05-23 15:50:00|1003.4|1001|1004.78|1002.38|1006.16|1003.76|1001.79|999.39|0
1653321300000|2022-05-23 15:55:00|1005.12|1002.72|1005.7|1003.3|1009.15|1006.75|1004.55|1002.15|0
1653321600000|2022-05-23 16:00:00|1005.24|1002.84|1011.67|1009.27|1012.13|1009.73|1003.86|1001.46|0
1653321900000|2022-05-23 16:05:00|1011.44|1009.04|1014.34|1011.94|1015.72|1013.32|1009.27|1006.87|0
1653322200000|2022-05-23 16:10:00|1014.57|1012.17|1010.65|1008.25|1014.57|1012.17|1009.73|1007.33|0
1653322500000|2022-05-23 16:15:00|1011.11|1008.71|1008.81|1006.41|1012.72|1010.32|1005.82|1003.42|0
1653322800000|2022-05-23 16:20:00|1008.58|1006.18|1012.03|1009.63|1013.41|1011.01|1008.35|1005.95|0
1653323100000|2022-05-23 16:25:00|1012.26|1009.86|1005.81|1003.41|1012.26|1009.86|1004.77|1002.37|0
1653323400000|2022-05-23 16:30:00|1006.5|1004.1|1004.2|1001.8|1006.73|1004.33|1000.29|997.89|0
1653323700000|2022-05-23 16:35:00|1004.43|1002.03|1008.68|1006.28|1008.8|1006.4|1002.82|1000.42|0
1653324000000|2022-05-23 16:40:00|1008.8|1006.4|1006.85|1004.45|1009.72|1007.32|1003.86|1001.46|0
1653324300000|2022-05-23 16:45:00|1007.31|1004.91|999.03|996.63|1008.24|1005.84|998.34|995.94|0
1653324600000|2022-05-23 16:50:00|999.26|996.86|996.27|993.87|1000.64|998.24|995.12|992.72|0
1653324900000|2022-05-23 16:55:00|996.96|994.56|1000.87|998.47|1000.87|998.47|994.21|991.81|0
1653325200000|2022-05-23 17:00:00|1000.41|998.01|996.04|993.64|1000.87|998.47|996.04|993.64|0
1653325500000|2022-05-23 17:05:00|995.58|993.18|996.96|994.56|997.65|995.25|993.05|990.65|0
1653325800000|2022-05-23 17:10:00|996.27|993.87|997.41|995.01|998.79|996.39|994.2|991.8|0
1653326100000|2022-05-23 17:15:00|997.18|994.78|988.18|985.78|997.18|994.78|986.34|983.94|0
1653326400000|2022-05-23 17:20:00|987.49|985.09|989.09|986.69|989.55|987.15|982.21|979.81|0
1653326700000|2022-05-23 17:25:00|988.74|986.34|991.62|989.22|992.54|990.14|988.74|986.34|0
1653327000000|2022-05-23 17:30:00|991.85|989.45|995.98|993.58|999.2|996.8|988.4|986|0
1653327300000|2022-05-23 17:35:00|994.83|992.43|997.59|995.19|999.43|997.03|994.83|992.43|0
1653327600000|2022-05-23 17:40:00|997.82|995.42|999.89|997.49|1001.27|998.87|996.67|994.27|0
1653327900000|2022-05-23 17:45:00|1000.12|997.72|1004.96|1002.56|1007.26|1004.86|998.74|996.34|0
1653328200000|2022-05-23 17:50:00|1005.19|1002.79|1001.5|999.1|1005.65|1003.25|1000.81|998.41|0
1653328500000|2022-05-23 17:55:00|1001.96|999.56|1006.1|1003.7|1006.1|1003.7|1001.73|999.33|0
1653328800000|2022-05-23 18:00:00|1006.8|1004.4|1004.03|1001.63|1009.33|1006.93|1001.84|999.44|0
1653329100000|2022-05-23 18:05:00|1004.26|1001.86|1006.33|1003.93|1007.71|1005.31|1002.18|999.78|0
1653329400000|2022-05-23 18:10:00|1006.79|1004.39|1010.25|1007.85|1010.94|1008.54|1006.56|1004.16|0
1653329700000|2022-05-23 18:15:00|1010.02|1007.62|1010.48|1008.08|1010.82|1008.42|1007.71|1005.31|0
1653330000000|2022-05-23 18:20:00|1010.71|1008.31|1010.9|1008.5|1012.75|1010.35|1008.83|1006.43|0
1653330300000|2022-05-23 18:25:00|1010.67|1008.27|1008.37|1005.97|1011.82|1009.42|1006.53|1004.13|0
1653330600000|2022-05-23 18:30:00|1008.83|1006.43|1008.71|1006.31|1010.67|1008.27|1006.29|1003.89|0
1653330900000|2022-05-23 18:35:00|1008.37|1005.97|1009.52|1007.12|1010.9|1008.5|1007.44|1005.04|0
1653331200000|2022-05-23 18:40:00|1009.28|1006.88|1015.74|1013.34|1015.74|1013.34|1007.09|1004.69|0
1653331500000|2022-05-23 18:45:00|1015.97|1013.57|1006.52|1004.12|1016.43|1014.03|1004.45|1002.05|0
1653331800000|2022-05-23 18:50:00|1006.86|1004.46|1006.06|1003.66|1009.51|1007.11|1002.37|999.97|0
1653332100000|2022-05-23 18:55:00|1006.75|1004.35|1002.83|1000.43|1006.98|1004.58|1001.45|999.05|0
1653332400000|2022-05-23 19:00:00|1003.29|1000.89|1007.66|1005.26|1008.59|1006.19|1002.37|999.97|0
1653332700000|2022-05-23 19:05:00|1008.35|1005.95|1011.81|1009.41|1012.04|1009.64|1006.05|1003.65|0
1653333000000|2022-05-23 19:10:00|1011.92|1009.52|1002.93|1000.53|1011.92|1009.52|1000.17|997.77|0
1653333300000|2022-05-23 19:15:00|1002.7|1000.3|1005.69|1003.29|1005.92|1003.52|1001.09|998.69|0
1653333600000|2022-05-23 19:20:00|1005.92|1003.52|1000.4|998|1007.76|1005.36|997.18|994.78|0
1653333900000|2022-05-23 19:25:00|999.71|997.31|1002|999.6|1003.84|1001.44|998.79|996.39|0
1653334200000|2022-05-23 19:30:00|1002.46|1000.06|1005.68|1003.28|1007.52|1005.12|1000.62|998.22|0
1653334500000|2022-05-23 19:35:00|1005.91|1003.51|998.57|996.17|1010.74|1008.34|998.57|996.17|0
1653334800000|2022-05-23 19:40:00|998.8|996.4|997.42|995.02|1001.56|999.16|994.89|992.49|0
1653335100000|2022-05-23 19:45:00|998.11|995.71|992.41|990.01|998.11|995.71|990.99|988.59|0
1653335400000|2022-05-23 19:50:00|998.5|996.1|999.94|997.54|1006.15|1003.75|995.05|992.65|0
1653335700000|2022-05-23 19:55:00|998.79|996.39|1007.69|1005.29|1010.45|1008.05|997.65|995.25|0
1653336000000|2022-05-23 20:00:00|1009.76|1007.36|1010.22|1007.82|1013.45|1011.05|1009.76|1007.36|0
1653336300000|2022-05-23 20:05:00|1010.45|1008.05|1018.51|1016.11|1018.74|1016.34|1010.45|1008.05|0
1653336600000|2022-05-23 20:10:00|1018.05|1015.65|1013.21|1010.81|1018.51|1016.11|1012.52|1010.12|0
1653336900000|2022-05-23 20:15:00|1014.1|1011.3|1015.48|1012.68|1016.4|1013.6|1013.75|1010.95|0
1653337200000|2022-05-23 20:20:00|1015.25|1012.45|1013.87|1011.07|1015.25|1012.45|1013.41|1010.61|0
1653337500000|2022-05-23 20:25:00|1014.1|1011.3|1013.4|1010.6|1014.79|1011.99|1013.17|1010.37|0
1653337800000|2022-05-23 20:30:00|1013.51|1010.71|1013.51|1010.71|1014.56|1011.76|1013.17|1010.37|0
1653338100000|2022-05-23 20:35:00|1013.63|1010.83|1014.55|1011.75|1014.55|1011.75|1013.17|1010.37|0
1653338400000|2022-05-23 20:40:00|1014.32|1011.52|1014.09|1011.29|1015.01|1012.21|1013.86|1011.06|0
1653338700000|2022-05-23 20:45:00|1013.86|1011.06|1014.09|1011.29|1014.32|1011.52|1013.4|1010.6|0
1653339000000|2022-05-23 20:50:00|1014.32|1011.52|1014.32|1011.52|1015.01|1012.21|1014.32|1011.52|0
1653339300000|2022-05-23 20:55:00|1013.86|1011.06|1015.12|1012.32|1015.93|1013.13|1013.86|1011.06|0
1653339600000|2022-05-23 21:00:00|1014.92|1012.12|1015.59|1012.79|1015.66|1012.86|1014.92|1012.12|0
1653339900000|2022-05-23 21:05:00|1015.49|1012.69|1013.47|1010.67|1015.49|1012.69|1013.47|1010.67|0
1653340200000|2022-05-23 21:10:00|1013.75|1010.95|1010.36|1007.56|1013.75|1010.95|1010.22|1007.42|0
1653340500000|2022-05-23 21:15:00|1010.46|1007.66|1004.82|1002.02|1010.46|1007.66|1003.69|1000.89|0
1653340800000|2022-05-23 21:20:00|1004.86|1002.06|1003.05|1000.25|1004.86|1002.06|1002.48|999.68|0
1653341100000|2022-05-23 21:25:00|1002.98|1000.18|1000.98|998.18|1002.98|1000.18|1000.21|997.41|0
1653341400000|2022-05-23 21:30:00|1001.48|998.68|998.06|995.26|1001.48|998.68|998.06|995.26|0
1653341700000|2022-05-23 21:35:00|998.66|995.86|996.48|993.68|998.92|996.12|996.48|993.68|0
1653342000000|2022-05-23 21:40:00|996.62|993.82|994.41|991.61|998.11|995.31|994.38|991.58|0
1653342300000|2022-05-23 21:45:00|994.64|991.84|999.54|996.74|1000.46|997.66|994.31|991.51|0
1653342600000|2022-05-23 21:50:00|999.65|996.85|997.18|994.38|999.71|996.91|996.32|993.52|0
1653342900000|2022-05-23 21:55:00|997.55|994.75|996.59|993.79|998.86|996.06|996.59|993.79|0
1653343200000|2022-05-23 22:00:00|988.89|986.09|974.93|972.13|988.89|986.09|970.59|967.79|0
1653343500000|2022-05-23 22:05:00|974.82|972.02|976.99|974.19|978.82|976.02|972.99|970.19|0
1653343800000|2022-05-23 22:10:00|977.33|974.53|981.56|978.76|981.68|978.88|975.96|973.16|0
1653344100000|2022-05-23 22:15:00|982.02|979.22|979.04|976.24|982.7|979.9|977.79|974.99|0
1653344400000|2022-05-23 22:20:00|978.93|976.13|975.73|972.93|979.95|977.15|974.81|972.01|0
1653344700000|2022-05-23 22:25:00|975.84|973.04|977.78|974.98|979.84|977.04|975.84|973.04|0
1653345000000|2022-05-23 22:30:00|977.89|975.09|981.55|978.75|981.67|978.87|976.29|973.49|0
1653345300000|2022-05-23 22:35:00|981.78|978.98|979.49|976.69|981.9|979.1|978.92|976.12|0
1653345600000|2022-05-23 22:40:00|979.84|977.04|980.75|977.95|981.21|978.41|979.38|976.58|0
1653345900000|2022-05-23 22:45:00|980.98|978.18|984.18|981.38|984.41|981.61|980.98|978.18|0
1653346200000|2022-05-23 22:50:00|983.95|981.15|982.12|979.32|984.18|981.38|980.98|978.18|0
1653346500000|2022-05-23 22:55:00|982.23|979.43|984.64|981.84|985.2|982.4|982.23|979.43|0
1653346800000|2022-05-23 23:00:00|984.97|982.17|986.01|983.21|986.24|983.44|984.64|981.84|0
1653347100000|2022-05-23 23:05:00|985.78|982.98|986.92|984.12|987.15|984.35|985.32|982.52|0
1653347400000|2022-05-23 23:10:00|986.69|983.89|985.2|982.4|987.15|984.35|984.86|982.06|0
1653347700000|2022-05-23 23:15:00|984.86|982.06|980.97|978.17|985.32|982.52|980.05|977.25|0
1653348000000|2022-05-23 23:20:00|981.3|978.5|981.53|978.73|981.88|979.08|980.96|978.16|0
1653348300000|2022-05-23 23:25:00|981.65|978.85|980.73|977.93|983.25|980.45|980.61|977.81|0
1653348600000|2022-05-23 23:30:00|980.5|977.7|981.87|979.07|981.87|979.07|980.5|977.7|0
1653348900000|2022-05-23 23:35:00|981.76|978.96|983.25|980.45|983.48|980.68|981.65|978.85|0
1653349200000|2022-05-23 23:40:00|983.36|980.56|985.87|983.07|985.99|983.19|983.36|980.56|0
1653349500000|2022-05-23 23:45:00|985.99|983.19|985.99|983.19|985.99|983.19|984.5|981.7|0
1653349800000|2022-05-23 23:50:00|985.76|982.96|986.22|983.42|988.51|985.71|985.53|982.73|0
1653350100000|2022-05-23 23:55:00|986.33|983.53|987.13|984.33|988.39|985.59|985.99|983.19|0
1653350400000|2022-05-24 00:00:00|986.9|984.1|983.24|980.44|986.9|984.1|980.95|978.15|0
1653350700000|2022-05-24 00:05:00|983.35|980.55|985.75|982.95|985.98|983.18|983.01|980.21|0
1653351000000|2022-05-24 00:10:00|985.63|982.83|985.52|982.72|987.24|984.44|984.84|982.04|0
1653351300000|2022-05-24 00:15:00|986.21|983.41|986.21|983.41|989.19|986.39|985.52|982.72|0
1653351600000|2022-05-24 00:20:00|985.98|983.18|984.37|981.57|986.44|983.64|983.23|980.43|0
1653351900000|2022-05-24 00:25:00|984.14|981.34|982.88|980.08|984.48|981.68|982.77|979.97|0
1653352200000|2022-05-24 00:30:00|982.77|979.97|984.48|981.68|985.74|982.94|982.31|979.51|0
1653352500000|2022-05-24 00:35:00|984.36|981.56|985.74|982.94|985.86|983.06|984.14|981.34|0
1653352800000|2022-05-24 00:40:00|985.63|982.83|984.25|981.45|986.31|983.51|983.11|980.31|0
1653353100000|2022-05-24 00:45:00|983.79|980.99|985.39|982.59|985.62|982.82|982.65|979.85|0
1653353400000|2022-05-24 00:50:00|985.16|982.36|984.93|982.13|985.85|983.05|984.36|981.56|0
1653353700000|2022-05-24 00:55:00|984.81|982.01|983.1|980.3|984.81|982.01|982.87|980.07|0
1653354000000|2022-05-24 01:00:00|982.98|980.18|983.1|980.3|984.02|981.22|982.64|979.84|0
1653354300000|2022-05-24 01:05:00|983.33|980.53|984.01|981.21|984.93|982.13|980.12|977.32|0
1653354600000|2022-05-24 01:10:00|984.12|981.32|981.72|978.92|984.93|982.13|981.26|978.46|0
1653354900000|2022-05-24 01:15:00|981.83|979.03|980.23|977.43|981.83|979.03|978.29|975.49|0
1653355200000|2022-05-24 01:20:00|980.12|977.32|980.12|977.32|981.14|978.34|979.2|976.4|0
1653355500000|2022-05-24 01:25:00|979.89|977.09|981.37|978.57|982.17|979.37|979.89|977.09|0
1653355800000|2022-05-24 01:30:00|980.34|977.54|981.6|978.8|981.71|978.91|980.34|977.54|0
1653356100000|2022-05-24 01:35:00|981.71|978.91|983.08|980.28|983.54|980.74|980.8|978|0
1653356400000|2022-05-24 01:40:00|982.97|980.17|984.34|981.54|985.14|982.34|982.97|980.17|0
1653356700000|2022-05-24 01:45:00|984.23|981.43|984.22|981.42|984.68|981.88|983.54|980.74|0
1653357000000|2022-05-24 01:50:00|984.11|981.31|985.83|983.03|986.05|983.25|982.85|980.05|0
1653357300000|2022-05-24 01:55:00|986.05|983.25|982.62|979.82|986.28|983.48|982.62|979.82|0
1653357600000|2022-05-24 02:00:00|982.5|979.7|981.93|979.13|983.31|980.51|980.1|977.3|0
1653357900000|2022-05-24 02:05:00|981.81|979.01|981.24|978.44|982.39|979.59|980.56|977.76|0
1653358200000|2022-05-24 02:10:00|981.01|978.21|981.01|978.21|982.04|979.24|980.55|977.75|0
1653358500000|2022-05-24 02:15:00|981.12|978.32|979.18|976.38|981.47|978.67|978.95|976.15|0
1653358800000|2022-05-24 02:20:00|979.41|976.61|980.2|977.4|980.66|977.86|978.95|976.15|0
1653359100000|2022-05-24 02:25:00|980.32|977.52|979.63|976.83|981.01|978.21|979.18|976.38|0
1653359400000|2022-05-24 02:30:00|979.86|977.06|980.55|977.75|980.55|977.75|979.4|976.6|0
1653359700000|2022-05-24 02:35:00|981|978.2|979.86|977.06|981.23|978.43|979.86|977.06|0
1653360000000|2022-05-24 02:40:00|979.97|977.17|979.63|976.83|980.09|977.29|978.94|976.14|0
1653360300000|2022-05-24 02:45:00|979.4|976.6|978.71|975.91|979.4|976.6|977.57|974.77|0
1653360600000|2022-05-24 02:50:00|978.82|976.02|979.62|976.82|979.62|976.82|978.71|975.91|0
1653360900000|2022-05-24 02:55:00|979.39|976.59|980.54|977.74|980.77|977.97|979.39|976.59|0
1653361200000|2022-05-24 03:00:00|980.42|977.62|979.85|977.05|980.76|977.96|979.62|976.82|0
1653361500000|2022-05-24 03:05:00|980.08|977.28|980.76|977.96|980.76|977.96|979.39|976.59|0
1653361800000|2022-05-24 03:10:00|980.99|978.19|980.76|977.96|980.99|978.19|980.3|977.5|0
1653362100000|2022-05-24 03:15:00|980.53|977.73|980.07|977.27|980.76|977.96|979.84|977.04|0
1653362400000|2022-05-24 03:20:00|980.3|977.5|978.58|975.78|980.3|977.5|978.47|975.67|0
1653362700000|2022-05-24 03:25:00|978.7|975.9|978.58|975.78|978.7|975.9|977.78|974.98|0
1653363000000|2022-05-24 03:30:00|978.47|975.67|978.69|975.89|979.38|976.58|978.47|975.67|0
1653363300000|2022-05-24 03:35:00|978.92|976.12|978.69|975.89|978.92|976.12|978.23|975.43|0
1653363600000|2022-05-24 03:40:00|978.57|975.77|978.46|975.66|978.92|976.12|978.23|975.43|0
1653363900000|2022-05-24 03:45:00|978.57|975.77|979.25|976.45|979.25|976.45|978.46|975.66|0
1653364200000|2022-05-24 03:50:00|979.37|976.57|980.74|977.94|980.97|978.17|978.23|975.43|0
1653364500000|2022-05-24 03:55:00|980.51|977.71|981.31|978.51|982|979.2|980.51|977.71|0
1653364800000|2022-05-24 04:00:00|981.2|978.4|981.65|978.85|981.99|979.19|980.97|978.17|0
1653365100000|2022-05-24 04:05:00|981.76|978.96|981.65|978.85|982.11|979.31|981.42|978.62|0
1653365400000|2022-05-24 04:10:00|981.88|979.08|980.51|977.71|981.88|979.08|979.82|977.02|0
1653365700000|2022-05-24 04:15:00|980.28|977.48|978.9|976.1|980.28|977.48|978.9|976.1|0
1653366000000|2022-05-24 04:20:00|979.01|976.21|979.47|976.67|979.82|977.02|978.9|976.1|0
1653366300000|2022-05-24 04:25:00|979.36|976.56|979.13|976.33|979.36|976.56|978.9|976.1|0
1653366600000|2022-05-24 04:30:00|979.01|976.21|978.44|975.64|979.36|976.56|977.86|975.06|0
1653366900000|2022-05-24 04:35:00|978.32|975.52|978.9|976.1|979.13|976.33|978.21|975.41|0
1653367200000|2022-05-24 04:40:00|979.01|976.21|977.98|975.18|979.12|976.32|977.86|975.06|0
1653367500000|2022-05-24 04:45:00|977.75|974.95|974.55|971.75|977.98|975.18|974.43|971.63|0
1653367800000|2022-05-24 04:50:00|974.32|971.52|975.69|972.89|976.49|973.69|974.09|971.29|0
1653368100000|2022-05-24 04:55:00|975.92|973.12|975|972.2|976.15|973.35|974.09|971.29|0
1653368400000|2022-05-24 05:00:00|974.77|971.97|974.32|971.52|975.23|972.43|972.26|969.46|0
1653368700000|2022-05-24 05:05:00|974.2|971.4|976.37|973.57|976.37|973.57|973.97|971.17|0
1653369000000|2022-05-24 05:10:00|976.6|973.8|972.03|969.23|977.05|974.25|971.8|969|0
1653369300000|2022-05-24 05:15:00|969.75|966.95|974.31|971.51|974.77|971.97|969.75|966.95|0
1653369600000|2022-05-24 05:20:00|974.54|971.74|972.82|970.02|974.99|972.19|972.25|969.45|0
1653369900000|2022-05-24 05:25:00|972.94|970.14|970.65|967.85|973.96|971.16|970.42|967.62|0
1653370200000|2022-05-24 05:30:00|970.88|968.08|971.9|969.1|972.02|969.22|969.74|966.94|0
1653370500000|2022-05-24 05:35:00|972.02|969.22|968.14|965.34|972.7|969.9|965.4|962.6|0
1653370800000|2022-05-24 05:40:00|968.25|965.45|964.49|961.69|968.25|965.45|964.49|961.69|0
1653371100000|2022-05-24 05:45:00|964.26|961.46|965.63|962.83|966.77|963.97|964.26|961.46|0
1653371400000|2022-05-24 05:50:00|965.4|962.6|964.71|961.91|965.4|962.6|963.35|960.55|0
1653371700000|2022-05-24 05:55:00|964.82|962.02|964.94|962.14|965.62|962.82|963.8|961|0
1653372000000|2022-05-24 06:00:00|964.82|962.02|967.67|964.87|967.9|965.1|962.66|959.86|0
1653372300000|2022-05-24 06:05:00|967.9|965.1|965.39|962.59|968.58|965.78|965.16|962.36|0
1653372600000|2022-05-24 06:10:00|965.85|963.05|965.72|962.92|966.3|963.5|964.48|961.68|0
1653372900000|2022-05-24 06:15:00|966.07|963.27|964.7|961.9|967.21|964.41|964.47|961.67|0
1653373200000|2022-05-24 06:20:00|964.47|961.67|966.07|963.27|967.21|964.41|963.79|960.99|0
1653373500000|2022-05-24 06:25:00|965.84|963.04|965.72|962.92|966.4|963.6|965.38|962.58|0
1653373800000|2022-05-24 06:30:00|965.03|962.23|965.49|962.69|966.98|964.18|965.03|962.23|0
1653374100000|2022-05-24 06:35:00|965.61|962.81|957.6|954.8|965.61|962.81|956.92|954.12|0
1653374400000|2022-05-24 06:40:00|957.83|955.03|956.69|953.89|958.29|955.49|956.35|953.55|0
1653374700000|2022-05-24 06:45:00|956.46|953.66|956.57|953.77|957.15|954.35|955.1|952.3|0
1653375000000|2022-05-24 06:50:00|956.46|953.66|960.56|957.76|960.79|957.99|956.46|953.66|0
1653375300000|2022-05-24 06:55:00|960.33|957.53|960.67|957.87|961.7|958.9|959.19|956.39|0
1653375600000|2022-05-24 07:00:00|960.33|957.53|963.86|961.06|965.35|962.55|960.33|957.53|0
1653375900000|2022-05-24 07:05:00|963.66|961.26|958.99|956.59|963.66|961.26|958.99|956.59|0
1653376200000|2022-05-24 07:10:00|958.53|956.13|965.26|962.86|966.18|963.78|957.5|955.1|0
1653376500000|2022-05-24 07:15:00|965.49|963.09|963.09|960.69|966.4|964|962.06|959.66|0
1653376800000|2022-05-24 07:20:00|962.86|960.46|963.42|961.02|964.68|962.28|961.83|959.43|0
1653377100000|2022-05-24 07:25:00|963.31|960.91|962.51|960.11|965.14|962.74|959.21|956.81|0
1653377400000|2022-05-24 07:30:00|963.54|961.14|964.1|961.7|968.79|966.39|963.31|960.91|0
1653377700000|2022-05-24 07:35:00|964.22|961.82|958.06|955.66|964.33|961.93|956.47|954.07|0
1653378000000|2022-05-24 07:40:00|957.61|955.21|954.42|952.02|958.06|955.66|952.25|949.85|0
1653378300000|2022-05-24 07:45:00|953.96|951.56|954.87|952.47|956.24|953.84|951.8|949.4|0
1653378600000|2022-05-24 07:50:00|954.53|952.13|958.06|955.66|958.06|955.66|953.28|950.88|0
1653378900000|2022-05-24 07:55:00|957.94|955.54|962.72|960.32|963.07|960.67|957.37|954.97|0
1653379200000|2022-05-24 08:00:00|962.5|960.1|961.24|958.84|964.67|962.27|959.88|957.48|0
1653379500000|2022-05-24 08:05:00|961.58|959.18|962.61|960.21|962.95|960.55|959.87|957.47|0
1653379800000|2022-05-24 08:10:00|962.38|959.98|964.89|962.49|965.35|962.95|961.01|958.61|0
1653380100000|2022-05-24 08:15:00|964.43|962.03|961.57|959.17|964.77|962.37|959.42|957.02|0
1653380400000|2022-05-24 08:20:00|961.47|959.07|963.29|960.89|963.74|961.34|958.5|956.1|0
1653380700000|2022-05-24 08:25:00|963.06|960.66|963.51|961.11|963.62|961.22|961.12|958.72|0
1653381000000|2022-05-24 08:30:00|963.4|961|962.25|959.85|964.43|962.03|961.34|958.94|0
1653381300000|2022-05-24 08:35:00|962.37|959.97|962.83|960.43|962.83|960.43|959.41|957.01|0
1653381600000|2022-05-24 08:40:00|962.37|959.97|959.18|956.78|962.6|960.2|959.18|956.78|0
1653381900000|2022-05-24 08:45:00|958.95|956.55|960.54|958.14|961.91|959.51|958.49|956.09|0
1653382200000|2022-05-24 08:50:00|960.31|957.91|954.11|951.71|960.31|957.91|952.74|950.34|0
1653382500000|2022-05-24 08:55:00|953.99|951.59|953.88|951.48|955.7|953.3|952.62|950.22|0
1653382800000|2022-05-24 09:00:00|954.1|951.7|954.56|952.16|956.26|953.86|953.88|951.48|0
1653383100000|2022-05-24 09:05:00|954.67|952.27|954.78|952.38|955.58|953.18|953.42|951.02|0
1653383400000|2022-05-24 09:10:00|955.24|952.84|956.83|954.43|957.74|955.34|953.87|951.47|0
1653383700000|2022-05-24 09:15:00|957.06|954.66|954.78|952.38|957.62|955.22|954.78|952.38|0
1653384000000|2022-05-24 09:20:00|955.23|952.83|955.92|953.52|957.28|954.88|955.23|952.83|0
1653384300000|2022-05-24 09:25:00|955.57|953.17|958.65|956.25|959.56|957.16|955.11|952.71|0
1653384600000|2022-05-24 09:30:00|958.98|956.58|959.56|957.16|959.56|957.16|957.05|954.65|0
1653384900000|2022-05-24 09:35:00|959.44|957.04|960.7|958.3|961.15|958.75|958.75|956.35|0
1653385200000|2022-05-24 09:40:00|961.15|958.75|960.24|957.84|961.38|958.98|959.55|957.15|0
1653385500000|2022-05-24 09:45:00|960.35|957.95|963.2|960.8|963.2|960.8|960.01|957.61|0
1653385800000|2022-05-24 09:50:00|962.74|960.34|963.99|961.59|964.57|962.17|962.52|960.12|0
1653386100000|2022-05-24 09:55:00|964.11|961.71|964.9|962.5|967.08|964.68|964.11|961.71|0
1653386400000|2022-05-24 10:00:00|965.02|962.62|962.74|960.34|965.25|962.85|961.94|959.54|0
1653386700000|2022-05-24 10:05:00|962.51|960.11|966.5|964.1|966.73|964.33|961.6|959.2|0
1653387000000|2022-05-24 10:10:00|966.62|964.22|965.93|963.53|967.87|965.47|965.25|962.85|0
1653387300000|2022-05-24 10:15:00|966.16|963.76|969.46|967.06|969.81|967.41|965.93|963.53|0
1653387600000|2022-05-24 10:20:00|969.58|967.18|969.58|967.18|971.87|969.47|968.78|966.38|0
1653387900000|2022-05-24 10:25:00|969.35|966.95|969.92|967.52|970.04|967.64|967.29|964.89|0
1653388200000|2022-05-24 10:30:00|969.58|967.18|968.89|966.49|971.18|968.78|968.89|966.49|0
1653388500000|2022-05-24 10:35:00|968.66|966.26|967.75|965.35|968.66|966.26|966.72|964.32|0
1653388800000|2022-05-24 10:40:00|967.52|965.12|967.63|965.23|968.89|966.49|966.94|964.54|0
1653389100000|2022-05-24 10:45:00|967.52|965.12|966.94|964.54|968.54|966.14|966.37|963.97|0
1653389400000|2022-05-24 10:50:00|967.17|964.77|967.28|964.88|967.97|965.57|965.8|963.4|0
1653389700000|2022-05-24 10:55:00|966.94|964.54|966.48|964.08|968.88|966.48|966.48|964.08|0
1653390000000|2022-05-24 11:00:00|966.83|964.43|970.23|967.83|971.49|969.09|966.83|964.43|0
1653390300000|2022-05-24 11:05:00|970.46|968.06|977.43|975.03|977.43|975.03|970.46|968.06|0
1653390600000|2022-05-24 11:10:00|976.86|974.46|974.57|972.17|976.86|974.46|974.11|971.71|0
1653390900000|2022-05-24 11:15:00|974.34|971.94|976.17|973.77|976.4|974|973.31|970.91|0
1653391200000|2022-05-24 11:20:00|976.4|974|973.19|970.79|976.63|974.23|973.19|970.79|0
1653391500000|2022-05-24 11:25:00|973.42|971.02|975.48|973.08|975.82|973.42|972.96|970.56|0
1653391800000|2022-05-24 11:30:00|975.25|972.85|976.62|974.22|976.85|974.45|974.79|972.39|0
1653392100000|2022-05-24 11:35:00|976.39|973.99|970.9|968.5|977.31|974.91|970.1|967.7|0
1653392400000|2022-05-24 11:40:00|970.55|968.15|972.96|970.56|973.41|971.01|969.18|966.78|0
1653392700000|2022-05-24 11:45:00|972.38|969.98|971.13|968.73|973.18|970.78|970.21|967.81|0
1653393000000|2022-05-24 11:50:00|971.46|969.06|968.61|966.21|971.46|969.06|968.04|965.64|0
1653393300000|2022-05-24 11:55:00|968.84|966.44|968.61|966.21|968.84|966.44|966.55|964.15|0
1653393600000|2022-05-24 12:00:00|968.84|966.44|970.43|968.03|970.43|968.03|966.1|963.7|0
1653393900000|2022-05-24 12:05:00|970.21|967.81|963.58|961.18|970.21|967.81|962.9|960.5|0
1653394200000|2022-05-24 12:10:00|963.69|961.29|965.41|963.01|966.66|964.26|963.58|961.18|0
1653394500000|2022-05-24 12:15:00|965.18|962.78|966.09|963.69|966.55|964.15|964.26|961.86|0
1653394800000|2022-05-24 12:20:00|966.32|963.92|964.26|961.86|966.32|963.92|963.12|960.72|0
1653395100000|2022-05-24 12:25:00|964.03|961.63|966.88|964.48|968.14|965.74|964.03|961.63|0
1653395400000|2022-05-24 12:30:00|967.23|964.83|969.51|967.11|970.88|968.48|964.94|962.54|0
1653395700000|2022-05-24 12:35:00|969.28|966.88|971.67|969.27|973.62|971.22|968.59|966.19|0
1653396000000|2022-05-24 12:40:00|971.56|969.16|972.25|969.85|974.31|971.91|971.33|968.93|0
1653396300000|2022-05-24 12:45:00|972.48|970.08|973.85|971.45|974.07|971.67|972.02|969.62|0
1653396600000|2022-05-24 12:50:00|974.07|971.67|973.27|970.87|976.13|973.73|973.16|970.76|0
1653396900000|2022-05-24 12:55:00|973.16|970.76|972.7|970.3|974.3|971.9|972.01|969.61|0
1653397200000|2022-05-24 13:00:00|972.93|970.53|970.87|968.47|973.38|970.98|968.81|966.41|0
1653397500000|2022-05-24 13:05:00|970.41|968.01|969.95|967.55|972.01|969.61|969.15|966.75|0
1653397800000|2022-05-24 13:10:00|969.72|967.32|972.23|969.83|972.46|970.06|969.72|967.32|0
1653398100000|2022-05-24 13:15:00|972.57|970.17|972.23|969.83|973.61|971.21|971.09|968.69|0
1653398400000|2022-05-24 13:20:00|972|969.6|973.37|970.97|975.2|972.8|972|969.6|0
1653398700000|2022-05-24 13:25:00|972.92|970.52|968.12|965.72|972.92|970.52|967.43|965.03|0
1653399000000|2022-05-24 13:30:00|968.8|966.4|964.92|962.52|976.8|974.4|961.72|959.32|0
1653399300000|2022-05-24 13:35:00|963.55|961.15|958.06|955.66|965.94|963.54|957.37|954.97|0
1653399600000|2022-05-24 13:40:00|957.83|955.43|960.58|958.18|963.32|960.92|956.69|954.29|0
1653399900000|2022-05-24 13:45:00|959.09|956.69|957.84|955.44|965.83|963.43|956.02|953.62|0
1653400200000|2022-05-24 13:50:00|957.38|954.98|956.93|954.53|964.91|962.51|955.56|953.16|0
1653400500000|2022-05-24 13:55:00|957.15|954.75|951.23|948.83|957.61|955.21|951.23|948.83|0
1653400800000|2022-05-24 14:00:00|950.65|948.25|944.83|942.43|952.14|949.74|943.7|941.3|0
1653401100000|2022-05-24 14:05:00|944.15|941.75|937.33|934.93|947.33|944.93|936.3|933.9|0
1653401400000|2022-05-24 14:10:00|937.1|934.7|929.16|926.76|938.92|936.52|928.03|925.63|0
1653401700000|2022-05-24 14:15:00|929.39|926.99|921.92|919.52|929.39|926.99|921.01|918.61|0
1653402000000|2022-05-24 14:20:00|921.46|919.06|927.12|924.72|933.24|930.84|921.46|919.06|0
1653402300000|2022-05-24 14:25:00|926.44|924.04|935.75|933.35|935.75|933.35|922.99|920.59|0
1653402600000|2022-05-24 14:30:00|934.51|932.11|928.61|926.21|934.51|932.11|927.48|925.08|0
1653402900000|2022-05-24 14:35:00|927.71|925.31|930.88|928.48|934.05|931.65|926.12|923.72|0
1653403200000|2022-05-24 14:40:00|929.74|927.34|929.29|926.89|934.28|931.88|924.54|922.14|0
1653403500000|2022-05-24 14:45:00|928.61|926.21|919.11|916.71|933.37|930.97|918.66|916.26|0
1653403800000|2022-05-24 14:50:00|918.66|916.26|920.24|917.84|923.63|921.23|916.85|914.45|0
1653404100000|2022-05-24 14:55:00|920.01|917.61|926.57|924.17|926.79|924.39|918.43|916.03|0
1653404400000|2022-05-24 15:00:00|926.11|923.71|927.96|925.56|932.15|929.75|924.76|922.36|0
1653404700000|2022-05-24 15:05:00|927.17|924.77|928.75|926.35|931.93|929.53|925.36|922.96|0
1653405000000|2022-05-24 15:10:00|928.98|926.58|925.81|923.41|930.56|928.16|924.22|921.82|0
1653405300000|2022-05-24 15:15:00|926.26|923.86|923.77|921.37|934.64|932.24|922.64|920.24|0
1653405600000|2022-05-24 15:20:00|923.54|921.14|927.39|924.99|929.88|927.48|920.38|917.98|0
1653405900000|2022-05-24 15:25:00|927.95|925.55|931.46|929.06|931.69|929.29|926.03|923.63|0
1653406200000|2022-05-24 15:30:00|931.34|928.94|930.33|927.93|933.73|931.33|926.25|923.85|0
1653406500000|2022-05-24 15:35:00|929.87|927.47|929.87|927.47|932.59|930.19|926.25|923.85|0
1653406800000|2022-05-24 15:40:00|928.97|926.57|938.03|935.63|938.26|935.86|928.74|926.34|0
1653407100000|2022-05-24 15:45:00|937.35|934.95|949.5|947.1|952.42|950.02|937.35|934.95|0
1653407400000|2022-05-24 15:50:00|950.18|947.78|944.49|942.09|950.18|947.78|943.81|941.41|0
1653407700000|2022-05-24 15:55:00|945.17|942.77|946.53|944.13|953.14|950.74|943.81|941.41|0
1653408000000|2022-05-24 16:00:00|946.31|943.91|946.76|944.36|948.13|945.73|941.76|939.36|0
1653408300000|2022-05-24 16:05:00|946.99|944.59|952.91|950.51|952.91|950.51|943.8|941.4|0
1653408600000|2022-05-24 16:10:00|952.68|950.28|958.03|955.63|958.26|955.86|950.73|948.33|0
1653408900000|2022-05-24 16:15:00|958.72|956.32|958.97|956.57|967.17|964.77|957.38|954.98|0
1653409200000|2022-05-24 16:20:00|958.52|956.12|954.18|951.78|958.52|956.12|953.04|950.64|0
1653409500000|2022-05-24 16:25:00|954.87|952.47|950.99|948.59|956.69|954.29|950.31|947.91|0
1653409800000|2022-05-24 16:30:00|950.76|948.36|944.39|941.99|953.61|951.21|943.71|941.31|0
1653410100000|2022-05-24 16:35:00|944.61|942.21|937.79|935.39|945.3|942.9|936.89|934.49|0
1653410400000|2022-05-24 16:40:00|938.48|936.08|938.02|935.62|940.29|937.89|937.57|935.17|0
1653410700000|2022-05-24 16:45:00|937.79|935.39|941.08|938.68|942.66|940.26|936.66|934.26|0
1653411000000|2022-05-24 16:50:00|941.31|938.91|941.08|938.68|942.67|940.27|939.03|936.63|0
1653411300000|2022-05-24 16:55:00|942.22|939.82|945.63|943.23|950.87|948.47|942.22|939.82|0
1653411600000|2022-05-24 17:00:00|944.26|941.86|932.67|930.27|944.26|941.86|932.67|930.27|0
1653411900000|2022-05-24 17:05:00|932.21|929.81|935.62|933.22|937.44|935.04|932.21|929.81|0
1653412200000|2022-05-24 17:10:00|934.94|932.54|936.98|934.58|939.03|936.63|933.8|931.4|0
1653412500000|2022-05-24 17:15:00|936.52|934.12|939.02|936.62|942.54|940.14|934.48|932.08|0
1653412800000|2022-05-24 17:20:00|939.48|937.08|937.66|935.26|939.93|937.53|934.48|932.08|0
1653413100000|2022-05-24 17:25:00|937.2|934.8|943.57|941.17|944.59|942.19|935.38|932.98|0
1653413400000|2022-05-24 17:30:00|942.2|939.8|939.93|937.53|942.43|940.03|936.06|933.66|0
1653413700000|2022-05-24 17:35:00|940.84|938.44|948.57|946.17|949.26|946.86|939.47|937.07|0
1653414000000|2022-05-24 17:40:00|948.8|946.4|953.7|951.3|959.07|956.67|948.8|946.4|0
1653414300000|2022-05-24 17:45:00|953.24|950.84|954.38|951.98|959.87|957.47|950.73|948.33|0
1653414600000|2022-05-24 17:50:00|955.29|952.89|957.12|954.72|959.41|957.01|953.24|950.84|0
1653414900000|2022-05-24 17:55:00|957.58|955.18|956.54|954.14|961|958.6|955.06|952.66|0
1653415200000|2022-05-24 18:00:00|957.35|954.95|949.58|947.18|958.03|955.63|949.58|947.18|0
1653415500000|2022-05-24 18:05:00|950.27|947.87|962.83|960.43|965.12|962.72|949.58|947.18|0
1653415800000|2022-05-24 18:10:00|963.06|960.66|964.31|961.91|972.45|970.05|962.14|959.74|0
1653416100000|2022-05-24 18:15:00|964.66|962.26|957.44|955.04|964.89|962.49|955.38|952.98|0
1653416400000|2022-05-24 18:20:00|956.63|954.23|963.84|961.44|963.84|961.44|953.1|950.7|0
1653416700000|2022-05-24 18:25:00|963.61|961.21|961.55|959.15|967.5|965.1|961.55|959.15|0
1653417000000|2022-05-24 18:30:00|960.4|958|966.35|963.95|967.03|964.63|958.69|956.29|0
1653417300000|2022-05-24 18:35:00|967.03|964.63|969.43|967.03|970.92|968.52|964.29|961.89|0
1653417600000|2022-05-24 18:40:00|970.24|967.84|956.52|954.12|971.15|968.75|956.29|953.89|0
1653417900000|2022-05-24 18:45:00|955.6|953.2|949.9|947.5|957.31|954.91|946.93|944.53|0
1653418200000|2022-05-24 18:50:00|948.98|946.58|946.7|944.3|950.58|948.18|946.25|943.85|0
1653418500000|2022-05-24 18:55:00|946.48|944.08|950.8|948.4|951.95|949.55|943.74|941.34|0
1653418800000|2022-05-24 19:00:00|949.66|947.26|960.62|958.22|961.76|959.36|949.66|947.26|0
1653419100000|2022-05-24 19:05:00|959.93|957.53|960.16|957.76|964.96|962.56|959.02|956.62|0
1653419400000|2022-05-24 19:10:00|960.85|958.45|962.5|960.1|966.33|963.93|960.16|957.76|0
1653419700000|2022-05-24 19:15:00|963.65|961.25|961.13|958.73|966.62|964.22|959.87|957.47|0
1653420000000|2022-05-24 19:20:00|961.36|958.96|965.47|963.07|967.53|965.13|954.97|952.57|0
1653420300000|2022-05-24 19:25:00|964.78|962.38|968.67|966.27|970.04|967.64|962.15|959.75|0
1653420600000|2022-05-24 19:30:00|969.24|966.84|969.81|967.41|970.96|968.56|966.84|964.44|0
1653420900000|2022-05-24 19:35:00|970.73|968.33|985.85|983.45|991.14|988.74|970.5|968.1|0
1653421200000|2022-05-24 19:40:00|984.94|982.54|980.38|977.98|989.78|987.38|979.69|977.29|0
1653421500000|2022-05-24 19:45:00|979.23|976.83|981.98|979.58|989.32|986.92|979.23|976.83|0
1653421800000|2022-05-24 19:50:00|983.58|981.18|971.9|969.5|985.42|983.02|971.9|969.5|0
1653422100000|2022-05-24 19:55:00|971.45|969.05|979.13|976.73|979.13|976.73|970.3|967.9|0
1653422400000|2022-05-24 20:00:00|980.05|977.65|985.54|983.14|988.53|986.13|980.05|977.65|0
1653422700000|2022-05-24 20:05:00|985.31|982.91|984.85|982.45|985.54|983.14|983.7|981.3|0
1653423000000|2022-05-24 20:10:00|984.27|981.87|986.23|983.83|986.23|983.83|983.58|981.18|0
1653423300000|2022-05-24 20:15:00|985.88|983.48|985.74|982.94|986.88|984.08|985.05|982.25|0
1653423600000|2022-05-24 20:20:00|985.28|982.48|980.46|977.66|985.51|982.71|978.86|976.06|0
1653423900000|2022-05-24 20:25:00|980.23|977.43|982.29|979.49|982.4|979.6|980|977.2|0
1653424200000|2022-05-24 20:30:00|982.52|979.72|982.29|979.49|982.86|980.06|981.83|979.03|0
1653424500000|2022-05-24 20:35:00|982.75|979.95|982.75|979.95|983.21|980.41|982.29|979.49|0
1653424800000|2022-05-24 20:40:00|983.2|980.4|983.43|980.63|984.12|981.32|982.97|980.17|0
1653425100000|2022-05-24 20:45:00|983.89|981.09|985.72|982.92|986.18|983.38|983.43|980.63|0
1653425400000|2022-05-24 20:50:00|986.18|983.38|986.87|984.07|986.87|984.07|985.72|982.92|0
1653425700000|2022-05-24 20:55:00|986.64|983.84|987.9|985.1|989.5|986.7|986.64|983.84|0
1653426000000|2022-05-24 21:00:00|988.13|985.33|988.17|985.37|988.3|985.5|987.63|984.83|0
1653426300000|2022-05-24 21:05:00|987.87|985.07|987.93|985.13|987.93|985.13|987.46|984.66|0
1653426600000|2022-05-24 21:10:00|987.73|984.93|987.76|984.96|988.06|985.26|987.62|984.82|0
1653426900000|2022-05-24 21:15:00|987.96|985.16|988.49|985.69|988.7|985.9|987.66|984.86|0
1653427200000|2022-05-24 21:20:00|988.37|985.57|988.23|985.43|988.39|985.59|987.76|984.96|0
1653427500000|2022-05-24 21:25:00|988.19|985.39|988.22|985.42|988.45|985.65|988.09|985.29|0
1653427800000|2022-05-24 21:30:00|987.72|984.92|988.08|985.28|988.12|985.32|987.72|984.92|0
1653428100000|2022-05-24 21:35:00|988.26|985.46|988.28|985.48|988.42|985.62|988.26|985.46|0
1653428400000|2022-05-24 21:40:00|988.42|985.62|988.36|985.56|988.45|985.65|988.36|985.56|0
1653428700000|2022-05-24 21:45:00|988.38|985.58|987.65|984.85|988.38|985.58|987.65|984.85|0
1653429000000|2022-05-24 21:50:00|987.91|985.11|988.54|985.74|988.54|985.74|987.91|985.11|0
1653429300000|2022-05-24 21:55:00|988.62|985.82|988.25|985.45|988.62|985.82|988.11|985.31|0
1653429600000|2022-05-24 22:00:00|988.33|985.53|990.29|987.49|990.75|987.95|988.33|985.53|0
1653429900000|2022-05-24 22:05:00|990.17|987.37|990.51|987.71|991.08|988.28|989.6|986.8|0
1653430200000|2022-05-24 22:10:00|990.74|987.94|995.91|993.11|996.14|993.34|990.51|987.71|0
1653430500000|2022-05-24 22:15:00|996.14|993.34|997.18|994.38|998.1|995.3|995.8|993|0
1653430800000|2022-05-24 22:20:00|996.83|994.03|996.71|993.91|997.18|994.38|994.87|992.07|0
1653431100000|2022-05-24 22:25:00|996.82|994.02|996.71|993.91|997.86|995.06|996.25|993.45|0
1653431400000|2022-05-24 22:30:00|996.48|993.68|997.86|995.06|997.86|995.06|995.56|992.76|0
1653431700000|2022-05-24 22:35:00|998.09|995.29|998.09|995.29|999.24|996.44|997.86|995.06|0
1653432000000|2022-05-24 22:40:00|997.97|995.17|996.94|994.14|998.55|995.75|996.71|993.91|0
1653432300000|2022-05-24 22:45:00|996.71|993.91|996.58|993.78|996.94|994.14|995.56|992.76|0
1653432600000|2022-05-24 22:50:00|996.47|993.67|995.55|992.75|996.58|993.78|995.09|992.29|0
1653432900000|2022-05-24 22:55:00|995.43|992.63|996.24|993.44|996.81|994.01|995.43|992.63|0
1653433200000|2022-05-24 23:00:00|996.81|994.01|996.93|994.13|997.27|994.47|996.24|993.44|0
1653433500000|2022-05-24 23:05:00|997.39|994.59|998.77|995.97|999.46|996.66|997.39|994.59|0
1653433800000|2022-05-24 23:10:00|998.54|995.74|1000.15|997.35|1000.38|997.58|998.54|995.74|0
1653434100000|2022-05-24 23:15:00|1000.03|997.23|999.45|996.65|1000.15|997.35|999.22|996.42|0
1653434400000|2022-05-24 23:20:00|999.68|996.88|999.68|996.88|999.91|997.11|999.45|996.65|0
1653434700000|2022-05-24 23:25:00|999.91|997.11|998.3|995.5|1000.37|997.57|998.18|995.38|0
1653435000000|2022-05-24 23:30:00|998.53|995.73|998.99|996.19|999.91|997.11|998.53|995.73|0
1653435300000|2022-05-24 23:35:00|999.22|996.42|998.29|995.49|999.22|996.42|998.06|995.26|0
1653435600000|2022-05-24 23:40:00|998.17|995.37|997.14|994.34|998.29|995.49|997.14|994.34|0
1653435900000|2022-05-24 23:45:00|996.91|994.11|995.3|992.5|996.91|994.11|995.07|992.27|0
1653436200000|2022-05-24 23:50:00|995.18|992.38|994.38|991.58|995.76|992.96|994.38|991.58|0
1653436500000|2022-05-24 23:55:00|994.15|991.35|995.99|993.19|995.99|993.19|994.15|991.35|0
1653436800000|2022-05-25 00:00:00|995.76|992.96|992.77|989.97|995.76|992.96|992.54|989.74|0
1653437100000|2022-05-25 00:05:00|993|990.2|991.85|989.05|994.15|991.35|991.16|988.36|0
1653437400000|2022-05-25 00:10:00|991.62|988.82|986.1|983.3|991.62|988.82|984.73|981.93|0
1653437700000|2022-05-25 00:15:00|985.64|982.84|983.58|980.78|986.56|983.76|981.97|979.17|0
1653438000000|2022-05-25 00:20:00|983.81|981.01|984.26|981.46|985.18|982.38|982.43|979.63|0
1653438300000|2022-05-25 00:25:00|984.49|981.69|985.87|983.07|985.87|983.07|981.05|978.25|0
1653438600000|2022-05-25 00:30:00|986.33|983.53|984.95|982.15|987.47|984.67|984.49|981.69|0
1653438900000|2022-05-25 00:35:00|985.06|982.26|986.09|983.29|986.55|983.75|984.26|981.46|0
1653439200000|2022-05-25 00:40:00|986.2|983.4|988.16|985.36|988.16|985.36|986.2|983.4|0
1653439500000|2022-05-25 00:45:00|988.85|986.05|987.7|984.9|989.76|986.96|987.7|984.9|0
1653439800000|2022-05-25 00:50:00|987.93|985.13|987.24|984.44|989.3|986.5|987.01|984.21|0
1653440100000|2022-05-25 00:55:00|987.23|984.43|987.23|984.43|988.61|985.81|987|984.2|0
1653440400000|2022-05-25 01:00:00|986.77|983.97|989.53|986.73|989.64|986.84|986.77|983.97|0
1653440700000|2022-05-25 01:05:00|989.3|986.5|989.75|986.95|990.45|987.65|987.23|984.43|0
1653441000000|2022-05-25 01:10:00|989.98|987.18|989.29|986.49|991.01|988.21|988.15|985.35|0
1653441300000|2022-05-25 01:15:00|989.52|986.72|991.7|988.9|992.74|989.94|989.52|986.72|0
1653441600000|2022-05-25 01:20:00|991.59|988.79|989.98|987.18|992.51|989.71|988.83|986.03|0
1653441900000|2022-05-25 01:25:00|990.21|987.41|989.52|986.72|991.36|988.56|989.06|986.26|0
1653442200000|2022-05-25 01:30:00|989.75|986.95|990.2|987.4|990.44|987.64|988.83|986.03|0
1653442500000|2022-05-25 01:35:00|990.09|987.29|992.27|989.47|992.27|989.47|989.29|986.49|0
1653442800000|2022-05-25 01:40:00|992.15|989.35|990.77|987.97|992.27|989.47|990.66|987.86|0
1653443100000|2022-05-25 01:45:00|990.89|988.09|992.61|989.81|992.96|990.16|990.77|987.97|0
1653443400000|2022-05-25 01:50:00|992.5|989.7|991.12|988.32|992.73|989.93|990.89|988.09|0
1653443700000|2022-05-25 01:55:00|990.89|988.09|992.03|989.23|992.26|989.46|990.43|987.63|0
1653444000000|2022-05-25 02:00:00|992.49|989.69|997.09|994.29|997.66|994.86|992.49|989.69|0
1653444300000|2022-05-25 02:05:00|997.55|994.75|996.63|993.83|997.78|994.98|995.82|993.02|0
1653444600000|2022-05-25 02:10:00|996.4|993.6|995.25|992.45|997.09|994.29|995.25|992.45|0
1653444900000|2022-05-25 02:15:00|995.02|992.22|994.78|991.98|997.31|994.51|994.55|991.75|0
1653445200000|2022-05-25 02:20:00|994.89|992.09|995.47|992.67|996.39|993.59|994.78|991.98|0
1653445500000|2022-05-25 02:25:00|995.81|993.01|994.43|991.63|996.62|993.82|994.09|991.29|0
1653445800000|2022-05-25 02:30:00|994.32|991.52|993.28|990.48|995.01|992.21|992.25|989.45|0
1653446100000|2022-05-25 02:35:00|993.17|990.37|992.71|989.91|993.97|991.17|992.71|989.91|0
1653446400000|2022-05-25 02:40:00|992.59|989.79|991.56|988.76|992.94|990.14|991.44|988.64|0
1653446700000|2022-05-25 02:45:00|991.44|988.64|994.08|991.28|994.08|991.28|990.41|987.61|0
1653447000000|2022-05-25 02:50:00|994.31|991.51|993.39|990.59|994.88|992.08|993.16|990.36|0
1653447300000|2022-05-25 02:55:00|993.16|990.36|993.62|990.82|994.31|991.51|993.16|990.36|0
1653447600000|2022-05-25 03:00:00|993.5|990.7|995.23|992.43|995.46|992.66|993.5|990.7|0
1653447900000|2022-05-25 03:05:00|995.34|992.54|994.76|991.96|995.46|992.66|993.96|991.16|0
1653448200000|2022-05-25 03:10:00|994.99|992.19|997.06|994.26|997.06|994.26|994.53|991.73|0
1653448500000|2022-05-25 03:15:00|997.17|994.37|995.45|992.65|997.29|994.49|995.45|992.65|0
1653448800000|2022-05-25 03:20:00|995.22|992.42|995.91|993.11|996.02|993.22|994.3|991.5|0
1653449100000|2022-05-25 03:25:00|996.02|993.22|996.14|993.34|996.83|994.03|995.22|992.42|0
1653449400000|2022-05-25 03:30:00|996.37|993.57|999.13|996.33|999.13|996.33|996.14|993.34|0
1653449700000|2022-05-25 03:35:00|998.9|996.1|999.58|996.78|1000.04|997.24|998.2|995.4|0
1653450000000|2022-05-25 03:40:00|999.81|997.01|1001.19|998.39|1001.42|998.62|999.12|996.32|0
1653450300000|2022-05-25 03:45:00|1001.42|998.62|1001.42|998.62|1001.65|998.85|1000.96|998.16|0
1653450600000|2022-05-25 03:50:00|1001.19|998.39|1001.42|998.62|1001.53|998.73|1001.19|998.39|0
1653450900000|2022-05-25 03:55:00|1001.53|998.73|1003.49|1000.69|1005.1|1002.3|1001.19|998.39|0
1653451200000|2022-05-25 04:00:00|1003.6|1000.8|1002.34|999.54|1003.72|1000.92|1002.11|999.31|0
1653451500000|2022-05-25 04:05:00|1002.57|999.77|1002.57|999.77|1002.8|1000|1002.11|999.31|0
1653451800000|2022-05-25 04:10:00|1002.11|999.31|1000.26|997.46|1002.11|999.31|999.8|997|0
1653452100000|2022-05-25 04:15:00|1000.03|997.23|1000.72|997.92|1000.95|998.15|1000.03|997.23|0
1653452400000|2022-05-25 04:20:00|1000.83|998.03|1001.18|998.38|1001.87|999.07|1000.72|997.92|0
1653452700000|2022-05-25 04:25:00|1001.06|998.26|1000.37|997.57|1001.29|998.49|1000.03|997.23|0
1653453000000|2022-05-25 04:30:00|1000.49|997.69|1001.17|998.37|1001.87|999.07|1000.37|997.57|0
1653453300000|2022-05-25 04:35:00|1001.05|998.25|1000.94|998.14|1001.4|998.6|1000.59|997.79|0
1653453600000|2022-05-25 04:40:00|1000.71|997.91|1000.94|998.14|1001.17|998.37|1000.25|997.45|0
1653453900000|2022-05-25 04:45:00|1001.17|998.37|998.41|995.61|1001.63|998.83|998.18|995.38|0
1653454200000|2022-05-25 04:50:00|998.52|995.72|999.56|996.76|1000.25|997.45|998.52|995.72|0
1653454500000|2022-05-25 04:55:00|999.67|996.87|999.09|996.29|1000.02|997.22|999.09|996.29|0
1653454800000|2022-05-25 05:00:00|998.86|996.06|999.43|996.63|1000.93|998.13|998.51|995.71|0
1653455100000|2022-05-25 05:05:00|999.55|996.75|1000.01|997.21|1000.01|997.21|998.86|996.06|0
1653455400000|2022-05-25 05:10:00|999.89|997.09|1001.62|998.82|1002.54|999.74|999.78|996.98|0
1653455700000|2022-05-25 05:15:00|1001.73|998.93|1002.08|999.28|1002.88|1000.08|1000.7|997.9|0
1653456000000|2022-05-25 05:20:00|1001.96|999.16|1001.39|998.59|1002.31|999.51|1001.16|998.36|0
1653456300000|2022-05-25 05:25:00|1001.27|998.47|1000.11|997.31|1001.27|998.47|1000|997.2|0
1653456600000|2022-05-25 05:30:00|999.77|996.97|998.04|995.24|999.77|996.97|997.47|994.67|0
1653456900000|2022-05-25 05:35:00|997.93|995.13|997.47|994.67|998.62|995.82|997.01|994.21|0
1653457200000|2022-05-25 05:40:00|997.7|994.9|996.54|993.74|997.7|994.9|995.4|992.6|0
1653457500000|2022-05-25 05:45:00|996.78|993.98|995.62|992.82|997.23|994.43|994.7|991.9|0
1653457800000|2022-05-25 05:50:00|995.85|993.05|995.96|993.16|996.42|993.62|994.47|991.67|0
1653458100000|2022-05-25 05:55:00|996.08|993.28|997.23|994.43|997.34|994.54|995.62|992.82|0
1653458400000|2022-05-25 06:00:00|997.11|994.31|993.65|990.85|998.84|996.04|993.09|990.29|0
1653458700000|2022-05-25 06:05:00|993.42|990.62|992.95|990.15|994.79|991.99|992.49|989.69|0
1653459000000|2022-05-25 06:10:00|993.06|990.26|991.57|988.77|993.87|991.07|991.11|988.31|0
1653459300000|2022-05-25 06:15:00|991.34|988.54|989.04|986.24|991.57|988.77|987.55|984.75|0
1653459600000|2022-05-25 06:20:00|988.92|986.12|989.27|986.47|990.65|987.85|988.81|986.01|0
1653459900000|2022-05-25 06:25:00|989.5|986.7|989.73|986.93|989.96|987.16|988.35|985.55|0
1653460200000|2022-05-25 06:30:00|990.07|987.27|990.88|988.08|990.88|988.08|988.12|985.32|0
1653460500000|2022-05-25 06:35:00|991.11|988.31|995.58|992.78|996.04|993.24|991.11|988.31|0
1653460800000|2022-05-25 06:40:00|995.7|992.9|998.46|995.66|998.92|996.12|995.01|992.21|0
1653461100000|2022-05-25 06:45:00|998.23|995.43|1000.18|997.38|1000.76|997.96|995.7|992.9|0
1653461400000|2022-05-25 06:50:00|999.61|996.81|1001.22|998.42|1002.83|1000.03|998.92|996.12|0
1653461700000|2022-05-25 06:55:00|1000.99|998.19|1003.29|1000.49|1003.29|1000.49|999.84|997.04|0
1653462000000|2022-05-25 07:00:00|1002.25|999.45|995.92|993.12|1002.48|999.68|995.23|992.43|0
1653462300000|2022-05-25 07:05:00|995.6|993.2|999.28|996.88|1000.56|998.16|995.03|992.63|0
1653462600000|2022-05-25 07:10:00|998.94|996.54|999.63|997.23|1000.55|998.15|996.52|994.12|0
1653462900000|2022-05-25 07:15:00|1000.09|997.69|997.79|995.39|1002.16|999.76|997.1|994.7|0
1653463200000|2022-05-25 07:20:00|997.9|995.5|995.95|993.55|998.25|995.85|992.5|990.1|0
1653463500000|2022-05-25 07:25:00|996.06|993.66|992.83|990.43|996.64|994.24|992.72|990.32|0
1653463800000|2022-05-25 07:30:00|992.72|990.32|990.88|988.48|992.83|990.43|989.27|986.87|0
1653464100000|2022-05-25 07:35:00|991.11|988.71|987.2|984.8|992.26|989.86|986.52|984.12|0
1653464400000|2022-05-25 07:40:00|987.43|985.03|988.58|986.18|990.3|987.9|986.97|984.57|0
1653464700000|2022-05-25 07:45:00|988.69|986.29|989.38|986.98|989.73|987.33|986.16|983.76|0
1653465000000|2022-05-25 07:50:00|989.27|986.87|989.96|987.56|991.56|989.16|988.58|986.18|0
1653465300000|2022-05-25 07:55:00|989.73|987.33|987.2|984.8|989.96|987.56|986.16|983.76|0
1653465600000|2022-05-25 08:00:00|987.31|984.91|983.86|981.46|989.03|986.63|981.23|978.83|0
1653465900000|2022-05-25 08:05:00|984.09|981.69|975.49|973.09|984.09|981.69|975.49|973.09|0
1653466200000|2022-05-25 08:10:00|975.72|973.32|977.78|975.38|978.35|975.95|974.58|972.18|0
1653466500000|2022-05-25 08:15:00|977.32|974.92|976.18|973.78|977.43|975.03|974.57|972.17|0
1653466800000|2022-05-25 08:20:00|975.95|973.55|978.01|975.61|978.47|976.07|975.26|972.86|0
1653467100000|2022-05-25 08:25:00|977.78|975.38|978.12|975.72|978.93|976.53|976.63|974.23|0
1653467400000|2022-05-25 08:30:00|978.35|975.95|981.78|979.38|982.13|979.73|978.35|975.95|0
1653467700000|2022-05-25 08:35:00|981.44|979.04|981.9|979.5|983.51|981.11|980.53|978.13|0
1653468000000|2022-05-25 08:40:00|982.13|979.73|983.28|980.88|983.97|981.57|981.9|979.5|0
1653468300000|2022-05-25 08:45:00|983.05|980.65|982.13|979.73|983.28|980.88|981.9|979.5|0
1653468600000|2022-05-25 08:50:00|982.36|979.96|983.84|981.44|984.42|982.02|981.21|978.81|0
1653468900000|2022-05-25 08:55:00|983.73|981.33|978.45|976.05|984.19|981.79|978.45|976.05|0
1653469200000|2022-05-25 09:00:00|978.22|975.82|974.89|972.49|978.68|976.28|974.1|971.7|0
1653469500000|2022-05-25 09:05:00|975.01|972.61|975.35|972.95|976.39|973.99|973.41|971.01|0
1653469800000|2022-05-25 09:10:00|975.47|973.07|969.62|967.22|976.16|973.76|969.62|967.22|0
1653470100000|2022-05-25 09:15:00|969.29|966.89|973.86|971.46|974.89|972.49|968.83|966.43|0
1653470400000|2022-05-25 09:20:00|973.97|971.57|973.86|971.46|974.55|972.15|972.26|969.86|0
1653470700000|2022-05-25 09:25:00|974.09|971.69|974.77|972.37|975.69|973.29|971.11|968.71|0
1653471000000|2022-05-25 09:30:00|974.55|972.15|977.75|975.35|977.98|975.58|972.94|970.54|0
1653471300000|2022-05-25 09:35:00|977.63|975.23|977.75|975.35|979.13|976.73|976.6|974.2|0
1653471600000|2022-05-25 09:40:00|977.98|975.58|976.14|973.74|978.21|975.81|975.91|973.51|0
1653471900000|2022-05-25 09:45:00|975.91|973.51|979.81|977.41|979.81|977.41|975.69|973.29|0
1653472200000|2022-05-25 09:50:00|979.58|977.18|982.67|980.27|983.48|981.08|979.35|976.95|0
1653472500000|2022-05-25 09:55:00|982.44|980.04|981.52|979.12|983.02|980.62|981.06|978.66|0
1653472800000|2022-05-25 10:00:00|981.18|978.78|983.47|981.07|984.16|981.76|981.06|978.66|0
1653473100000|2022-05-25 10:05:00|983.7|981.3|983.35|980.95|984.16|981.76|982.21|979.81|0
1653473400000|2022-05-25 10:10:00|983.24|980.84|980.95|978.55|985.08|982.68|980.49|978.09|0
1653473700000|2022-05-25 10:15:00|980.83|978.43|980.94|978.54|981.4|979|979.45|977.05|0
1653474000000|2022-05-25 10:20:00|980.83|978.43|982.09|979.69|982.78|980.38|980.48|978.08|0
1653474300000|2022-05-25 10:25:00|982.43|980.03|981.63|979.23|983.92|981.52|981.63|979.23|0
1653474600000|2022-05-25 10:30:00|981.4|979|978.42|976.02|981.63|979.23|977.96|975.56|0
1653474900000|2022-05-25 10:35:00|978.65|976.25|977.96|975.56|978.87|976.47|977.27|974.87|0
1653475200000|2022-05-25 10:40:00|978.41|976.01|979.9|977.5|980.71|978.31|978.18|975.78|0
1653475500000|2022-05-25 10:45:00|979.56|977.16|972.79|970.39|979.56|977.16|972|969.6|0
1653475800000|2022-05-25 10:50:00|972.45|970.05|972.91|970.51|973.83|971.43|970.62|968.22|0
1653476100000|2022-05-25 10:55:00|973.02|970.62|971.3|968.9|973.02|970.62|970.62|968.22|0
1653476400000|2022-05-25 11:00:00|971.08|968.68|973.82|971.42|974.51|972.11|970.27|967.87|0
1653476700000|2022-05-25 11:05:00|973.93|971.53|974.28|971.88|975.42|973.02|973.59|971.19|0
1653477000000|2022-05-25 11:10:00|974.05|971.65|969.81|967.41|974.05|971.65|968.66|966.26|0
1653477300000|2022-05-25 11:15:00|969.92|967.52|968.86|966.46|970.84|968.44|966.72|964.32|0
1653477600000|2022-05-25 11:20:00|969.08|966.68|964.39|961.99|969.08|966.68|964.39|961.99|0
1653477900000|2022-05-25 11:25:00|962.21|959.81|963.93|961.53|964.16|961.76|958.91|956.51|0
1653478200000|2022-05-25 11:30:00|963.7|961.3|961.19|958.79|965.76|963.36|960.96|958.56|0
1653478500000|2022-05-25 11:35:00|960.96|958.56|960.73|958.33|962.33|959.93|958.45|956.05|0
1653478800000|2022-05-25 11:40:00|961.41|959.01|957.87|955.47|961.41|959.01|957.07|954.67|0
1653479100000|2022-05-25 11:45:00|957.99|955.59|960.72|958.32|961.18|958.78|956.62|954.22|0
1653479400000|2022-05-25 11:50:00|960.95|958.55|963.92|961.52|964.49|962.09|960.27|957.87|0
1653479700000|2022-05-25 11:55:00|963.69|961.29|962.78|960.38|967.12|964.72|961.74|959.34|0
1653480000000|2022-05-25 12:00:00|963.01|960.61|962.32|959.92|963.23|960.83|960.37|957.97|0
1653480300000|2022-05-25 12:05:00|962.09|959.69|958.77|956.37|962.2|959.8|958.43|956.03|0
1653480600000|2022-05-25 12:10:00|959.35|956.95|961.97|959.57|962.31|959.91|957.75|955.35|0
1653480900000|2022-05-25 12:15:00|962.09|959.69|960.48|958.08|963.11|960.71|960.26|957.86|0
1653481200000|2022-05-25 12:20:00|960.26|957.86|962.77|960.37|963.22|960.82|960.26|957.86|0
1653481500000|2022-05-25 12:25:00|962.54|960.14|959.22|956.82|963.22|960.82|959.22|956.82|0
1653481800000|2022-05-25 12:30:00|959.11|956.71|965.51|963.11|967.79|965.39|954.77|952.37|0
1653482100000|2022-05-25 12:35:00|966.88|964.48|963.67|961.27|966.88|964.48|961.85|959.45|0
1653482400000|2022-05-25 12:40:00|963.45|961.05|962.3|959.9|965.5|963.1|960.7|958.3|0
1653482700000|2022-05-25 12:45:00|962.41|960.01|963.67|961.27|964.82|962.42|961.72|959.32|0
1653483000000|2022-05-25 12:50:00|963.55|961.15|965.96|963.56|967.56|965.16|963.55|961.15|0
1653483300000|2022-05-25 12:55:00|966.19|963.79|965.73|963.33|967.1|964.7|963.22|960.82|0
1653483600000|2022-05-25 13:00:00|965.96|963.56|964.92|962.52|968.93|966.53|964.13|961.73|0
1653483900000|2022-05-25 13:05:00|965.04|962.64|969.61|967.21|969.84|967.44|964.35|961.95|0
1653484200000|2022-05-25 13:10:00|969.38|966.98|965.72|963.32|969.38|966.98|965.04|962.64|0
1653484500000|2022-05-25 13:15:00|965.95|963.55|965.03|962.63|966.18|963.78|963.44|961.04|0
1653484800000|2022-05-25 13:20:00|964.81|962.41|969.37|966.97|969.37|966.97|964.81|962.41|0
1653485100000|2022-05-25 13:25:00|969.14|966.74|965.03|962.63|969.37|966.97|963.31|960.91|0
1653485400000|2022-05-25 13:30:00|964.91|962.51|977.61|975.21|979.44|977.04|962.75|960.35|0
1653485700000|2022-05-25 13:35:00|978.52|976.12|985.94|983.54|989.26|986.86|977.91|975.51|0
1653486000000|2022-05-25 13:40:00|986.4|984|985.97|983.57|988.23|985.83|978.41|976.01|0
1653486300000|2022-05-25 13:45:00|988.72|986.32|976.8|974.4|993.31|990.91|974.97|972.57|0
1653486600000|2022-05-25 13:50:00|975.77|973.37|983.44|981.04|985.05|982.65|975.77|973.37|0
1653486900000|2022-05-25 13:55:00|984.01|981.61|985.67|983.27|989.18|986.78|982.3|979.9|0
1653487200000|2022-05-25 14:00:00|985.32|982.92|986.58|984.18|989.79|987.39|980.73|978.33|0
1653487500000|2022-05-25 14:05:00|986.81|984.41|981.87|979.47|986.81|984.41|976.95|974.55|0
1653487800000|2022-05-25 14:10:00|982.45|980.05|990.25|987.85|991.17|988.77|978.44|976.04|0
1653488100000|2022-05-25 14:15:00|990.02|987.62|994.18|991.78|997.41|995.01|986.6|984.2|0
1653488400000|2022-05-25 14:20:00|994.41|992.01|995.1|992.7|997.86|995.46|991.65|989.25|0
1653488700000|2022-05-25 14:25:00|995.79|993.39|1002.38|999.98|1002.72|1000.32|995|992.6|0
1653489000000|2022-05-25 14:30:00|1002.84|1000.44|1008.6|1006.2|1009.53|1007.13|999.84|997.44|0
1653489300000|2022-05-25 14:35:00|1011.04|1008.64|1010.39|1007.99|1012.92|1010.52|1007.39|1004.99|0
1653489600000|2022-05-25 14:40:00|1011.54|1009.14|1005.54|1003.14|1011.77|1009.37|1001.4|999|0
1653489900000|2022-05-25 14:45:00|1005.31|1002.91|999.78|997.38|1006|1003.6|996.1|993.7|0
1653490200000|2022-05-25 14:50:00|1000.13|997.73|999.32|996.92|1002.78|1000.38|998.86|996.46|0
1653490500000|2022-05-25 14:55:00|999.78|997.38|1003|1000.6|1005.08|1002.68|998.74|996.34|0
1653490800000|2022-05-25 15:00:00|1003.46|1001.06|995.18|992.78|1003.46|1001.06|993.34|990.94|0
1653491100000|2022-05-25 15:05:00|995.87|993.47|999.55|997.15|1002.31|999.91|994.26|991.86|0
1653491400000|2022-05-25 15:10:00|999.32|996.92|1000.93|998.53|1003|1000.6|997.94|995.54|0
1653491700000|2022-05-25 15:15:00|1000.7|998.3|1000.69|998.29|1003.69|1001.29|998.85|996.45|0
1653492000000|2022-05-25 15:20:00|1000.42|998.02|999.97|997.57|1001.23|998.83|995.59|993.19|0
1653492300000|2022-05-25 15:25:00|1000.89|998.49|997.66|995.26|1000.89|998.49|996.74|994.34|0
1653492600000|2022-05-25 15:30:00|997.89|995.49|990.53|988.13|997.89|995.49|989.61|987.21|0
1653492900000|2022-05-25 15:35:00|990.3|987.9|986.29|983.89|991.68|989.28|982.39|979.99|0
1653493200000|2022-05-25 15:40:00|985.49|983.09|991.12|988.72|992.73|990.33|984.23|981.83|0
1653493500000|2022-05-25 15:45:00|990.89|988.49|992.84|990.44|994.8|992.4|989.28|986.88|0
1653493800000|2022-05-25 15:50:00|992.96|990.56|991.12|988.72|994.34|991.94|989.51|987.11|0
1653494100000|2022-05-25 15:55:00|990.66|988.26|990.89|988.49|995.26|992.86|990.54|988.14|0
1653494400000|2022-05-25 16:00:00|991.12|988.72|993.41|991.01|995.95|993.55|990.42|988.02|0
1653494700000|2022-05-25 16:05:00|993.18|990.78|987.2|984.8|995.26|992.86|986.05|983.65|0
1653495000000|2022-05-25 16:10:00|986.05|983.65|989.61|987.21|991.11|988.71|986.05|983.65|0
1653495300000|2022-05-25 16:15:00|989.96|987.56|986.05|983.65|990.42|988.02|983.98|981.58|0
1653495600000|2022-05-25 16:20:00|985.36|982.96|979.16|976.76|985.82|983.42|978.93|976.53|0
1653495900000|2022-05-25 16:25:00|979.85|977.45|977.66|975.26|979.85|977.45|972.97|970.57|0
1653496200000|2022-05-25 16:30:00|978.01|975.61|976.73|974.33|981.68|979.28|975.81|973.41|0
1653496500000|2022-05-25 16:35:00|976.04|973.64|975.12|972.72|978.11|975.71|971.91|969.51|0
1653496800000|2022-05-25 16:40:00|974.89|972.49|979.25|976.85|979.48|977.08|974.89|972.49|0
1653497100000|2022-05-25 16:45:00|979.48|977.08|983.39|980.99|984.19|981.79|978.56|976.16|0
1653497400000|2022-05-25 16:50:00|983.16|980.76|980.4|978|983.16|980.76|978.79|976.39|0
1653497700000|2022-05-25 16:55:00|979.94|977.54|984.3|981.9|984.53|982.13|976.95|974.55|0
1653498000000|2022-05-25 17:00:00|983.38|980.98|980.05|977.65|983.38|980.98|978.56|976.16|0
1653498300000|2022-05-25 17:05:00|980.62|978.22|980.85|978.45|982.23|979.83|978.56|976.16|0
1653498600000|2022-05-25 17:10:00|981.31|978.91|978.78|976.38|981.77|979.37|973.27|970.87|0
1653498900000|2022-05-25 17:15:00|979.01|976.61|980.16|977.76|983.84|981.44|978.78|976.38|0
1653499200000|2022-05-25 17:20:00|980.62|978.22|979.24|976.84|982|979.6|976.82|974.42|0
1653499500000|2022-05-25 17:25:00|979.47|977.07|983.6|981.2|985.44|983.04|976.71|974.31|0
1653499800000|2022-05-25 17:30:00|982.91|980.51|985.44|983.04|985.67|983.27|982.22|979.82|0
1653500100000|2022-05-25 17:35:00|984.98|982.58|986.13|983.73|990.5|988.1|984.75|982.35|0
1653500400000|2022-05-25 17:40:00|986.59|984.19|987.51|985.11|988.2|985.8|984.06|981.66|0
1653500700000|2022-05-25 17:45:00|987.74|985.34|988.89|986.49|989.12|986.72|985.67|983.27|0
1653501000000|2022-05-25 17:50:00|989.12|986.72|983.47|981.07|989.35|986.95|982.21|979.81|0
1653501300000|2022-05-25 17:55:00|983.36|980.96|984.75|981.87|986.7|983.82|981.99|979.11|0
1653501600000|2022-05-25 18:00:00|984.29|981.41|993.5|990.62|1002.72|999.84|981.99|979.11|0
1653501900000|2022-05-25 18:05:00|994.53|991.65|979.2|976.32|997.53|994.65|966.58|963.7|0
1653502200000|2022-05-25 18:10:00|979.89|977.01|986.56|983.68|992.33|989.45|977.82|974.94|0
1653502500000|2022-05-25 18:15:00|987.49|984.61|991.97|989.09|1001.09|998.21|985.41|982.53|0
1653502800000|2022-05-25 18:20:00|992.78|989.9|996.7|993.82|1000.63|997.75|990.25|987.37|0
1653503100000|2022-05-25 18:25:00|997.16|994.28|1005.94|1003.06|1007.56|1004.68|995.2|992.32|0
1653503400000|2022-05-25 18:30:00|1007.1|1004.22|1007.79|1004.91|1009.87|1006.99|1002.47|999.59|0
1653503700000|2022-05-25 18:35:00|1008.02|1005.14|1001.64|998.76|1010.33|1007.45|1001.41|998.53|0
1653504000000|2022-05-25 18:40:00|1002.34|999.46|1004.88|1002|1012.27|1009.39|1001.41|998.53|0
1653504300000|2022-05-25 18:45:00|1005.8|1002.92|1003.03|1000.15|1008.34|1005.46|1003.03|1000.15|0
1653504600000|2022-05-25 18:50:00|1004.64|1001.76|1013.66|1010.78|1014.35|1011.47|1004.41|1001.53|0
1653504900000|2022-05-25 18:55:00|1014.12|1011.24|1013.27|1010.39|1015.74|1012.86|1011.19|1008.31|0
1653505200000|2022-05-25 19:00:00|1013.73|1010.85|1024.86|1021.98|1026.48|1023.6|1011.88|1009|0
1653505500000|2022-05-25 19:05:00|1025.09|1022.21|1026.94|1024.06|1027.87|1024.99|1021.14|1018.26|0
1653505800000|2022-05-25 19:10:00|1026.48|1023.6|1028.1|1025.22|1029.96|1027.08|1025.55|1022.67|0
1653506100000|2022-05-25 19:15:00|1028.8|1025.92|1022.76|1019.88|1028.8|1025.92|1021.6|1018.72|0
1653506400000|2022-05-25 19:20:00|1023|1020.12|1022.64|1019.76|1025.55|1022.67|1020.44|1017.56|0
1653506700000|2022-05-25 19:25:00|1022.76|1019.88|1021.14|1018.26|1024.85|1021.97|1020.21|1017.33|0
1653507000000|2022-05-25 19:30:00|1022.06|1019.18|1019.39|1016.51|1026.01|1023.13|1018.12|1015.24|0
1653507300000|2022-05-25 19:35:00|1018.58|1015.7|1014.88|1012|1019.28|1016.4|1012.79|1009.91|0
1653507600000|2022-05-25 19:40:00|1014.18|1011.3|1016.96|1014.08|1017.65|1014.77|1010.48|1007.6|0
1653507900000|2022-05-25 19:45:00|1016.26|1013.38|1013.02|1010.14|1016.26|1013.38|1010.24|1007.36|0
1653508200000|2022-05-25 19:50:00|1008.96|1006.08|1009.2|1006.08|1010.13|1007.01|1002.5|999.38|0
1653508500000|2022-05-25 19:55:00|1008.28|1005.16|1010.7|1007.82|1013.94|1011.06|1007.93|1005.05|0
1653508800000|2022-05-25 20:00:00|1012.78|1009.9|1011.63|1008.75|1013.01|1010.13|1010.47|1007.59|0
1653509100000|2022-05-25 20:05:00|1011.86|1008.98|1004.45|1001.57|1013.01|1010.13|1004.45|1001.57|0
1653509400000|2022-05-25 20:10:00|1004.68|1001.8|1006.3|1003.42|1009.31|1006.43|1003.53|1000.65|0
1653509700000|2022-05-25 20:15:00|1004.92|1001.56|1007.34|1003.98|1007.93|1004.57|1004.92|1001.56|0
1653510000000|2022-05-25 20:20:00|1007.46|1004.1|996.14|992.78|1007.46|1004.1|995.45|992.09|0
1653510300000|2022-05-25 20:25:00|996.37|993.01|997.87|994.51|997.87|994.51|992.68|989.32|0
1653510600000|2022-05-25 20:30:00|997.06|993.7|1003.99|1000.63|1004.22|1000.86|996.25|992.89|0
1653510900000|2022-05-25 20:35:00|1003.87|1000.51|1005.14|1001.78|1005.84|1002.48|1002.25|998.89|0
1653511200000|2022-05-25 20:40:00|1005.02|1001.66|1001.44|998.08|1005.02|1001.66|1001.44|998.08|0
1653511500000|2022-05-25 20:45:00|1001.21|997.85|1000.75|997.39|1002.14|998.78|999.37|996.01|0
1653511800000|2022-05-25 20:50:00|1000.98|997.62|1002.83|999.47|1003.06|999.7|1000.29|996.93|0
1653512100000|2022-05-25 20:55:00|1002.48|999.12|1005.25|1001.89|1005.25|1001.89|1002.48|999.12|0
1653512400000|2022-05-25 21:00:00|1004.22|1000.86|1004.18|1000.82|1004.86|1001.5|1004.18|1000.82|0
1653512700000|2022-05-25 21:05:00|1004.22|1000.86|1004.55|1001.19|1004.59|1001.23|1003.91|1000.55|0
1653513000000|2022-05-25 21:10:00|1004.51|1001.15|1004.22|1000.86|1004.51|1001.15|1003.72|1000.36|0
1653513300000|2022-05-25 21:15:00|1004.24|1000.88|1004.31|1000.95|1004.41|1001.05|1004.04|1000.68|0
1653513600000|2022-05-25 21:20:00|1004.21|1000.85|1003.97|1000.61|1004.24|1000.88|1003.81|1000.45|0
1653513900000|2022-05-25 21:25:00|1003.94|1000.58|1004.51|1001.15|1004.51|1001.15|1003.88|1000.52|0
1653514200000|2022-05-25 21:30:00|1004.44|1001.08|1004.75|1001.39|1004.78|1001.42|1004.44|1001.08|0
1653514500000|2022-05-25 21:35:00|1004.58|1001.22|1004.95|1001.59|1004.95|1001.59|1004.5|1001.14|0
1653514800000|2022-05-25 21:40:00|1004.97|1001.61|1005.11|1001.75|1005.15|1001.79|1004.68|1001.32|0
1653515100000|2022-05-25 21:45:00|1005.15|1001.79|1004.88|1001.52|1005.31|1001.95|1004.68|1001.32|0
1653515400000|2022-05-25 21:50:00|1005.04|1001.68|1005.27|1001.91|1005.38|1002.02|1004.94|1001.58|0
1653515700000|2022-05-25 21:55:00|1005.62|1002.26|1005.27|1001.91|1005.62|1002.26|1004.5|1001.14|0
1653516000000|2022-05-25 22:00:00|1006.61|1003.25|1008.23|1004.87|1009.51|1006.15|1006.61|1003.25|0
1653516300000|2022-05-25 22:05:00|1008.35|1004.99|1007.77|1004.41|1008.92|1005.56|1006.96|1003.6|0
1653516600000|2022-05-25 22:10:00|1007.89|1004.53|1010.66|1007.3|1010.89|1007.53|1007.77|1004.41|0
1653516900000|2022-05-25 22:15:00|1010.89|1007.53|1009.97|1006.61|1010.89|1007.53|1009.5|1006.14|0
1653517200000|2022-05-25 22:20:00|1009.73|1006.37|1008.57|1005.21|1010.08|1006.72|1008.34|1004.98|0
1653517500000|2022-05-25 22:25:00|1008.34|1004.98|1005.57|1002.21|1008.92|1005.56|1005.34|1001.98|0
1653517800000|2022-05-25 22:30:00|1005.8|1002.44|1006.83|1003.47|1006.83|1003.47|1005.21|1001.85|0
1653518100000|2022-05-25 22:35:00|1006.72|1003.36|1007.64|1004.28|1008.11|1004.75|1006.72|1003.36|0
1653518400000|2022-05-25 22:40:00|1008.11|1004.75|1006.95|1003.59|1008.8|1005.44|1006.95|1003.59|0
1653518700000|2022-05-25 22:45:00|1006.6|1003.24|1006.13|1002.77|1006.95|1003.59|1006.13|1002.77|0
1653519000000|2022-05-25 22:50:00|1006.25|1002.89|1006.36|1003|1006.71|1003.35|1005.79|1002.43|0
1653519300000|2022-05-25 22:55:00|1006.48|1003.12|1009.49|1006.13|1009.72|1006.36|1005.79|1002.43|0
1653519600000|2022-05-25 23:00:00|1009.95|1006.59|1010.18|1006.82|1010.41|1007.05|1009.02|1005.66|0
1653519900000|2022-05-25 23:05:00|1010.41|1007.05|1008.79|1005.43|1010.52|1007.16|1008.79|1005.43|0
1653520200000|2022-05-25 23:10:00|1009.02|1005.66|1011.33|1007.97|1011.33|1007.97|1009.02|1005.66|0
1653520500000|2022-05-25 23:15:00|1011.57|1008.21|1010.64|1007.28|1011.8|1008.44|1010.64|1007.28|0
1653520800000|2022-05-25 23:20:00|1010.41|1007.05|1009.48|1006.12|1010.64|1007.28|1009.48|1006.12|0
1653521100000|2022-05-25 23:25:00|1009.59|1006.23|1009.59|1006.23|1009.71|1006.35|1008.89|1005.53|0
1653521400000|2022-05-25 23:30:00|1009.48|1006.12|1008.32|1004.96|1010.51|1007.15|1008.2|1004.84|0
1653521700000|2022-05-25 23:35:00|1008.78|1005.42|1007.85|1004.49|1009.47|1006.11|1007.62|1004.26|0
1653522000000|2022-05-25 23:40:00|1006.93|1003.57|1008.55|1005.19|1009.01|1005.65|1006.93|1003.57|0
1653522300000|2022-05-25 23:45:00|1008.78|1005.42|1007.96|1004.6|1009.7|1006.34|1007.16|1003.8|0
1653522600000|2022-05-25 23:50:00|1007.62|1004.26|1004.38|1001.02|1007.85|1004.49|1004.38|1001.02|0
1653522900000|2022-05-25 23:55:00|1004.26|1000.9|1004.26|1000.9|1005.07|1001.71|1003.22|999.86|0
1653523200000|2022-05-26 00:00:00|1003.68|1000.32|1007.84|1004.48|1008.77|1005.41|1002.99|999.63|0
1653523500000|2022-05-26 00:05:00|1007.38|1004.02|1012.7|1009.34|1012.7|1009.34|1006.92|1003.56|0
1653523800000|2022-05-26 00:10:00|1013.4|1010.04|1021.28|1017.92|1022.44|1019.08|1013.05|1009.69|0
1653524100000|2022-05-26 00:15:00|1020.81|1017.45|1015.94|1012.58|1020.81|1017.45|1015.94|1012.58|0
1653524400000|2022-05-26 00:20:00|1015.71|1012.35|1015.48|1012.12|1017.1|1013.74|1015.25|1011.89|0
1653524700000|2022-05-26 00:25:00|1015.71|1012.35|1020.11|1016.75|1020.11|1016.75|1015.25|1011.89|0
1653525000000|2022-05-26 00:30:00|1020.22|1016.86|1022.89|1019.53|1023.59|1020.23|1018.26|1014.9|0
1653525300000|2022-05-26 00:35:00|1022.43|1019.07|1020.45|1017.09|1022.43|1019.07|1018.95|1015.59|0
1653525600000|2022-05-26 00:40:00|1020.57|1017.21|1024.51|1021.15|1024.75|1021.39|1019.06|1015.7|0
1653525900000|2022-05-26 00:45:00|1024.39|1021.03|1023.35|1019.99|1025.67|1022.31|1023.35|1019.99|0
1653526200000|2022-05-26 00:50:00|1023.58|1020.22|1023.23|1019.87|1023.58|1020.22|1021.73|1018.37|0
1653526500000|2022-05-26 00:55:00|1023.35|1019.99|1024.28|1020.92|1024.28|1020.92|1021.49|1018.13|0
1653526800000|2022-05-26 01:00:00|1024.16|1020.8|1023.58|1020.22|1024.16|1020.8|1022.42|1019.06|0
1653527100000|2022-05-26 01:05:00|1023.35|1019.99|1025.9|1022.54|1025.9|1022.54|1022.19|1018.83|0
1653527400000|2022-05-26 01:10:00|1025.78|1022.42|1023.11|1019.75|1025.9|1022.54|1023.11|1019.75|0
1653527700000|2022-05-26 01:15:00|1022.99|1019.63|1023.11|1019.75|1024.5|1021.14|1022.41|1019.05|0
1653528000000|2022-05-26 01:20:00|1022.99|1019.63|1019.51|1016.15|1023.22|1019.86|1019.16|1015.8|0
1653528300000|2022-05-26 01:25:00|1019.63|1016.27|1017.77|1014.41|1019.86|1016.5|1017.77|1014.41|0
1653528600000|2022-05-26 01:30:00|1018|1014.64|1017.07|1013.71|1018|1014.64|1015.22|1011.86|0
1653528900000|2022-05-26 01:35:00|1016.84|1013.48|1012.9|1009.54|1016.84|1013.48|1010.93|1007.57|0
1653529200000|2022-05-26 01:40:00|1012.55|1009.19|1012.9|1009.54|1014.4|1011.04|1011.74|1008.38|0
1653529500000|2022-05-26 01:45:00|1012.67|1009.31|1011.74|1008.38|1014.17|1010.81|1010.12|1006.76|0
1653529800000|2022-05-26 01:50:00|1011.62|1008.26|1012.2|1008.84|1013.36|1010|1011.39|1008.03|0
1653530100000|2022-05-26 01:55:00|1011.74|1008.38|1008.27|1004.91|1011.74|1008.38|1007.11|1003.75|0
1653530400000|2022-05-26 02:00:00|1008.5|1005.14|1008.26|1004.9|1010.23|1006.87|1007.34|1003.98|0
1653530700000|2022-05-26 02:05:00|1007.8|1004.44|1009.65|1006.29|1009.65|1006.29|1007.8|1004.44|0
1653531000000|2022-05-26 02:10:00|1009.88|1006.52|1006.29|1002.93|1010.58|1007.22|1005.49|1002.13|0
1653531300000|2022-05-26 02:15:00|1006.18|1002.82|1009.18|1005.82|1009.18|1005.82|1005.95|1002.59|0
1653531600000|2022-05-26 02:20:00|1009.76|1006.4|1009.65|1006.29|1009.88|1006.52|1007.33|1003.97|0
1653531900000|2022-05-26 02:25:00|1009.76|1006.4|1009.99|1006.63|1011.5|1008.14|1009.41|1006.05|0
1653532200000|2022-05-26 02:30:00|1010.11|1006.75|1012.42|1009.06|1012.65|1009.29|1010.11|1006.75|0
1653532500000|2022-05-26 02:35:00|1012.65|1009.29|1010.1|1006.74|1012.65|1009.29|1009.87|1006.51|0
1653532800000|2022-05-26 02:40:00|1010.45|1007.09|1010.33|1006.97|1012.07|1008.71|1008.82|1005.46|0
1653533100000|2022-05-26 02:45:00|1010.56|1007.2|1009.64|1006.28|1011.26|1007.9|1009.64|1006.28|0
1653533400000|2022-05-26 02:50:00|1009.4|1006.04|1010.33|1006.97|1010.56|1007.2|1009.4|1006.04|0
1653533700000|2022-05-26 02:55:00|1010.1|1006.74|1008.94|1005.58|1010.79|1007.43|1008.82|1005.46|0
1653534000000|2022-05-26 03:00:00|1008.71|1005.35|1009.17|1005.81|1009.63|1006.27|1008.48|1005.12|0
1653534300000|2022-05-26 03:05:00|1008.94|1005.58|1003.38|1000.02|1008.94|1005.58|1002.92|999.56|0
1653534600000|2022-05-26 03:10:00|1003.62|1000.26|1002.69|999.33|1003.96|1000.6|1001.53|998.17|0
1653534900000|2022-05-26 03:15:00|1002.46|999.1|999.68|996.32|1003.15|999.79|998.87|995.51|0
1653535200000|2022-05-26 03:20:00|999.45|996.09|1003.26|999.9|1003.61|1000.25|999.45|996.09|0
1653535500000|2022-05-26 03:25:00|1003.84|1000.48|1004.3|1000.94|1004.88|1001.52|1001.99|998.63|0
1653535800000|2022-05-26 03:30:00|1004.18|1000.82|1006.95|1003.59|1008|1004.64|1003.38|1000.02|0
1653536100000|2022-05-26 03:35:00|1007.31|1003.95|1005.45|1002.09|1007.77|1004.41|1005.45|1002.09|0
1653536400000|2022-05-26 03:40:00|1005.69|1002.33|1007.3|1003.94|1007.77|1004.41|1005.69|1002.33|0
1653536700000|2022-05-26 03:45:00|1007.07|1003.71|1007.53|1004.17|1007.53|1004.17|1006.72|1003.36|0
1653537000000|2022-05-26 03:50:00|1007.07|1003.71|1006.95|1003.59|1007.41|1004.05|1006.61|1003.25|0
1653537300000|2022-05-26 03:55:00|1006.84|1003.48|1009.26|1005.9|1010.31|1006.95|1006.61|1003.25|0
1653537600000|2022-05-26 04:00:00|1009.38|1006.02|1008.1|1004.74|1009.84|1006.48|1007.99|1004.63|0
1653537900000|2022-05-26 04:05:00|1008.45|1005.09|1007.64|1004.28|1008.91|1005.55|1007.53|1004.17|0
1653538200000|2022-05-26 04:10:00|1007.76|1004.4|1007.17|1003.81|1008.45|1005.09|1006.94|1003.58|0
1653538500000|2022-05-26 04:15:00|1007.29|1003.93|1007.52|1004.16|1007.99|1004.63|1007.06|1003.7|0
1653538800000|2022-05-26 04:20:00|1007.29|1003.93|1005.67|1002.31|1007.75|1004.39|1005.21|1001.85|0
1653539100000|2022-05-26 04:25:00|1005.32|1001.96|1005.44|1002.08|1005.67|1002.31|1004.51|1001.15|0
1653539400000|2022-05-26 04:30:00|1005.55|1002.19|1005.43|1002.07|1006.01|1002.65|1005.43|1002.07|0
1653539700000|2022-05-26 04:35:00|1005.2|1001.84|1006.36|1003|1006.93|1003.57|1005.2|1001.84|0
1653540000000|2022-05-26 04:40:00|1006.47|1003.11|1004.27|1000.91|1006.59|1003.23|1003.81|1000.45|0
1653540300000|2022-05-26 04:45:00|1004.04|1000.68|1004.74|1001.38|1005.2|1001.84|1004.04|1000.68|0
1653540600000|2022-05-26 04:50:00|1004.61|1001.25|1001.5|998.14|1004.73|1001.37|1001.04|997.68|0
1653540900000|2022-05-26 04:55:00|1001.38|998.02|1001.03|997.67|1001.73|998.37|1000.34|996.98|0
1653541200000|2022-05-26 05:00:00|1000.8|997.44|1001.72|998.36|1002.19|998.83|999.06|995.7|0
1653541500000|2022-05-26 05:05:00|1001.37|998.01|1003.11|999.75|1003.45|1000.09|1000.91|997.55|0
1653541800000|2022-05-26 05:10:00|1003.34|999.98|1002.06|998.7|1004.27|1000.91|1001.95|998.59|0
1653542100000|2022-05-26 05:15:00|1002.18|998.82|1003.11|999.75|1003.57|1000.21|999.64|996.28|0
1653542400000|2022-05-26 05:20:00|1002.99|999.63|1001.72|998.36|1004.26|1000.9|1001.72|998.36|0
1653542700000|2022-05-26 05:25:00|1001.95|998.59|1002.41|999.05|1002.87|999.51|1001.02|997.66|0
1653543000000|2022-05-26 05:30:00|1002.64|999.28|1003.79|1000.43|1004.26|1000.9|1002.29|998.93|0
1653543300000|2022-05-26 05:35:00|1004.03|1000.67|1001.71|998.35|1004.26|1000.9|1001.48|998.12|0
1653543600000|2022-05-26 05:40:00|1001.48|998.12|1003.1|999.74|1003.79|1000.43|1001.02|997.66|0
1653543900000|2022-05-26 05:45:00|1003.33|999.97|1002.97|999.61|1004.48|1001.12|1002.17|998.81|0
1653544200000|2022-05-26 05:50:00|1003.09|999.73|998.24|994.88|1003.09|999.73|998.24|994.88|0
1653544500000|2022-05-26 05:55:00|998.47|995.11|998.93|995.57|1000.09|996.73|996.16|992.8|0
1653544800000|2022-05-26 06:00:00|999.63|996.27|997.66|994.3|1001.12|997.76|996.85|993.49|0
1653545100000|2022-05-26 06:05:00|997.54|994.18|996.62|993.26|998.93|995.57|995.7|992.34|0
1653545400000|2022-05-26 06:10:00|996.5|993.14|997.54|994.18|999.39|996.03|996.5|993.14|0
1653545700000|2022-05-26 06:15:00|998.23|994.87|1001.7|998.34|1001.7|998.34|998.11|994.75|0
1653546000000|2022-05-26 06:20:00|1001.47|998.11|1002.62|999.26|1002.62|999.26|999.62|996.26|0
1653546300000|2022-05-26 06:25:00|1001.93|998.57|1000.42|997.06|1002.62|999.26|999.85|996.49|0
1653546600000|2022-05-26 06:30:00|1000.54|997.18|999.38|996.02|1000.54|997.18|998.46|995.1|0
1653546900000|2022-05-26 06:35:00|999.03|995.67|1000.77|997.41|1002.15|998.79|999.03|995.67|0
1653547200000|2022-05-26 06:40:00|1000.53|997.17|1002.53|999.17|1002.76|999.4|999.95|996.59|0
1653547500000|2022-05-26 06:45:00|1002.41|999.05|1001.61|998.25|1004.15|1000.79|1001.61|998.25|0
1653547800000|2022-05-26 06:50:00|1001.84|998.48|1002.99|999.63|1003.22|999.86|1001.84|998.48|0
1653548100000|2022-05-26 06:55:00|1003.22|999.86|1004.14|1000.78|1005.3|1001.94|1002.99|999.63|0
1653548400000|2022-05-26 07:00:00|1003.68|1000.32|1005.41|1002.05|1007.84|1004.48|1003.68|1000.32|0
1653548700000|2022-05-26 07:05:00|1005.06|1002.18|1006.44|1003.56|1007.37|1004.49|1003.9|1001.02|0
1653549000000|2022-05-26 07:10:00|1006.32|1003.44|1005.17|1002.29|1007.37|1004.49|1004.59|1001.71|0
1653549300000|2022-05-26 07:15:00|1004.82|1001.94|1008.63|1005.75|1008.87|1005.99|1004.82|1001.94|0
1653549600000|2022-05-26 07:20:00|1008.75|1005.87|1010.84|1007.96|1011.3|1008.42|1008.29|1005.41|0
1653549900000|2022-05-26 07:25:00|1011.07|1008.19|1011.87|1008.99|1011.99|1009.11|1010.37|1007.49|0
1653550200000|2022-05-26 07:30:00|1012.22|1009.34|1015.7|1012.82|1015.7|1012.82|1012.22|1009.34|0
1653550500000|2022-05-26 07:35:00|1015.46|1012.58|1019.87|1016.99|1019.87|1016.99|1014.3|1011.42|0
1653550800000|2022-05-26 07:40:00|1020.1|1017.22|1021.34|1018.46|1022.89|1020.01|1018.71|1015.83|0
1653551100000|2022-05-26 07:45:00|1021.11|1018.23|1019.02|1016.14|1022.27|1019.39|1018.1|1015.22|0
1653551400000|2022-05-26 07:50:00|1018.79|1015.91|1020.41|1017.53|1020.64|1017.76|1018.44|1015.56|0
1653551700000|2022-05-26 07:55:00|1020.64|1017.76|1025.28|1022.4|1025.51|1022.63|1020.64|1017.76|0
1653552000000|2022-05-26 08:00:00|1025.51|1022.63|1021.8|1018.92|1025.51|1022.63|1020.87|1017.99|0
1653552300000|2022-05-26 08:05:00|1021.91|1019.03|1021.33|1018.45|1023.19|1020.31|1020.41|1017.53|0
1653552600000|2022-05-26 08:10:00|1020.87|1017.99|1017.39|1014.51|1022.03|1019.15|1017.39|1014.51|0
1653552900000|2022-05-26 08:15:00|1016.93|1014.05|1014.84|1011.96|1017.62|1014.74|1014.84|1011.96|0
1653553200000|2022-05-26 08:20:00|1014.72|1011.84|1013.68|1010.8|1016.23|1013.35|1013.45|1010.57|0
1653553500000|2022-05-26 08:25:00|1013.45|1010.57|1011.6|1008.72|1013.91|1011.03|1011.14|1008.26|0
1653553800000|2022-05-26 08:30:00|1011.83|1008.95|1008.34|1005.46|1012.52|1009.64|1008.11|1005.23|0
1653554100000|2022-05-26 08:35:00|1008.73|1005.85|1005.96|1003.08|1008.73|1005.85|1005.26|1002.38|0
1653554400000|2022-05-26 08:40:00|1006.19|1003.31|1006.65|1003.77|1007.34|1004.46|1005.49|1002.61|0
1653554700000|2022-05-26 08:45:00|1006.42|1003.54|1004.57|1001.69|1006.88|1004|1002.72|999.84|0
1653555000000|2022-05-26 08:50:00|1004.8|1001.92|1006.18|1003.3|1007.11|1004.23|1004.57|1001.69|0
1653555300000|2022-05-26 08:55:00|1006.52|1003.64|1007.11|1004.23|1007.8|1004.92|1005.72|1002.84|0
1653555600000|2022-05-26 09:00:00|1007.34|1004.46|1004.25|1001.37|1007.8|1004.92|1004.21|1001.33|0
1653555900000|2022-05-26 09:05:00|1004.48|1001.6|1005.97|1003.09|1006.56|1003.68|1003.55|1000.67|0
1653556200000|2022-05-26 09:10:00|1006.09|1003.21|1006.56|1003.68|1006.9|1004.02|1005.4|1002.52|0
1653556500000|2022-05-26 09:15:00|1006.79|1003.91|1006.79|1003.91|1008.17|1005.29|1006.43|1003.55|0
1653556800000|2022-05-26 09:20:00|1006.9|1004.02|1011.41|1008.53|1011.41|1008.53|1006.79|1003.91|0
1653557100000|2022-05-26 09:25:00|1011.88|1009|1011.18|1008.3|1013.96|1011.08|1010.95|1008.07|0
1653557400000|2022-05-26 09:30:00|1011.52|1008.64|1011.41|1008.53|1012.1|1009.22|1010.02|1007.14|0
1653557700000|2022-05-26 09:35:00|1011.52|1008.64|1011.41|1008.53|1012.1|1009.22|1010.25|1007.37|0
1653558000000|2022-05-26 09:40:00|1011.18|1008.3|1015.11|1012.23|1015.45|1012.57|1010.48|1007.6|0
1653558300000|2022-05-26 09:45:00|1015.22|1012.34|1019.28|1016.4|1019.51|1016.63|1014.88|1012|0
1653558600000|2022-05-26 09:50:00|1019.16|1016.28|1019.05|1016.17|1019.74|1016.86|1017.66|1014.78|0
1653558900000|2022-05-26 09:55:00|1019.16|1016.28|1019.51|1016.63|1021.14|1018.26|1018.35|1015.47|0
1653559200000|2022-05-26 10:00:00|1019.28|1016.4|1020.2|1017.32|1020.67|1017.79|1018.35|1015.47|0
1653559500000|2022-05-26 10:05:00|1020.32|1017.44|1022.52|1019.64|1022.52|1019.64|1019.04|1016.16|0
1653559800000|2022-05-26 10:10:00|1022.87|1019.99|1019.27|1016.39|1022.87|1019.99|1018.58|1015.7|0
1653560100000|2022-05-26 10:15:00|1019.04|1016.16|1017.18|1014.3|1019.04|1016.16|1016.72|1013.84|0
1653560400000|2022-05-26 10:20:00|1017.3|1014.42|1017.06|1014.18|1018.34|1015.46|1016.6|1013.72|0
1653560700000|2022-05-26 10:25:00|1016.95|1014.07|1015.67|1012.79|1017.65|1014.77|1015.67|1012.79|0
1653561000000|2022-05-26 10:30:00|1015.79|1012.91|1014.63|1011.75|1016.25|1013.37|1013.47|1010.59|0
1653561300000|2022-05-26 10:35:00|1014.51|1011.63|1015.43|1012.55|1015.43|1012.55|1013.93|1011.05|0
1653561600000|2022-05-26 10:40:00|1015.56|1012.68|1015.55|1012.67|1015.66|1012.78|1013.58|1010.7|0
1653561900000|2022-05-26 10:45:00|1015.78|1012.9|1017.64|1014.76|1017.87|1014.99|1015.78|1012.9|0
1653562200000|2022-05-26 10:50:00|1017.87|1014.99|1021.58|1018.7|1022.27|1019.39|1017.87|1014.99|0
1653562500000|2022-05-26 10:55:00|1021.69|1018.81|1021.58|1018.7|1024.6|1021.72|1020.88|1018|0
1653562800000|2022-05-26 11:00:00|1021.69|1018.81|1027.15|1024.27|1027.61|1024.73|1021.34|1018.46|0
1653563100000|2022-05-26 11:05:00|1027.49|1024.61|1026.22|1023.34|1027.72|1024.84|1024.82|1021.94|0
1653563400000|2022-05-26 11:10:00|1025.98|1023.1|1031.33|1028.45|1031.79|1028.91|1025.52|1022.64|0
1653563700000|2022-05-26 11:15:00|1031.09|1028.21|1032.63|1029.75|1034.03|1031.15|1029.81|1026.93|0
1653564000000|2022-05-26 11:20:00|1032.87|1029.99|1038.21|1035.33|1038.21|1035.33|1031.94|1029.06|0
1653564300000|2022-05-26 11:25:00|1037.97|1035.09|1040.53|1037.65|1041.46|1038.58|1036.11|1033.23|0
1653564600000|2022-05-26 11:30:00|1040.76|1037.88|1035.18|1032.3|1041.23|1038.35|1034.95|1032.07|0
1653564900000|2022-05-26 11:35:00|1034.95|1032.07|1036.57|1033.69|1037.04|1034.16|1033.09|1030.21|0
1653565200000|2022-05-26 11:40:00|1036.34|1033.46|1035.52|1032.64|1037.73|1034.85|1035.41|1032.53|0
1653565500000|2022-05-26 11:45:00|1035.64|1032.76|1037.96|1035.08|1038.43|1035.55|1034.95|1032.07|0
1653565800000|2022-05-26 11:50:00|1037.73|1034.85|1035.05|1032.17|1038.89|1036.01|1034.94|1032.06|0
1653566100000|2022-05-26 11:55:00|1034.94|1032.06|1034.24|1031.36|1034.94|1032.06|1032.39|1029.51|0
1653566400000|2022-05-26 12:00:00|1033.78|1030.9|1032.5|1029.62|1034.01|1031.13|1031.1|1028.22|0
1653566700000|2022-05-26 12:05:00|1032.26|1029.38|1029.83|1026.95|1032.26|1029.38|1029.37|1026.49|0
1653567000000|2022-05-26 12:10:00|1029.6|1026.72|1030.52|1027.64|1031.45|1028.57|1029.6|1026.72|0
1653567300000|2022-05-26 12:15:00|1030.29|1027.41|1028.67|1025.79|1030.4|1027.52|1027.28|1024.4|0
1653567600000|2022-05-26 12:20:00|1028.9|1026.02|1029.36|1026.48|1031.22|1028.34|1028.66|1025.78|0
1653567900000|2022-05-26 12:25:00|1029.13|1026.25|1028.66|1025.78|1030.06|1027.18|1028.08|1025.2|0
1653568200000|2022-05-26 12:30:00|1028.77|1025.89|1025.65|1022.77|1032.02|1029.14|1019.73|1016.85|0
1653568500000|2022-05-26 12:35:00|1025.76|1022.88|1027.15|1024.27|1027.73|1024.85|1022.86|1019.98|0
1653568800000|2022-05-26 12:40:00|1027.27|1024.39|1031.86|1028.98|1032.45|1029.57|1026.57|1023.69|0
1653569100000|2022-05-26 12:45:00|1031.98|1029.1|1032.91|1030.03|1034.19|1031.31|1030.35|1027.47|0
1653569400000|2022-05-26 12:50:00|1032.44|1029.56|1034.77|1031.89|1035.93|1033.05|1030.69|1027.81|0
1653569700000|2022-05-26 12:55:00|1034.54|1031.66|1031.97|1029.09|1034.54|1031.66|1031.04|1028.16|0
1653570000000|2022-05-26 13:00:00|1031.74|1028.86|1028.95|1026.07|1032.44|1029.56|1028.95|1026.07|0
1653570300000|2022-05-26 13:05:00|1028.83|1025.95|1027.09|1024.21|1029.41|1026.53|1026.39|1023.51|0
1653570600000|2022-05-26 13:10:00|1026.62|1023.74|1026.85|1023.97|1027.78|1024.9|1025.46|1022.58|0
1653570900000|2022-05-26 13:15:00|1027.09|1024.21|1022.08|1019.2|1027.09|1024.21|1021.28|1018.4|0
1653571200000|2022-05-26 13:20:00|1021.97|1019.09|1023.13|1020.25|1024.06|1021.18|1019.88|1017|0
1653571500000|2022-05-26 13:25:00|1023.36|1020.48|1021.97|1019.09|1023.59|1020.71|1021.27|1018.39|0
1653571800000|2022-05-26 13:30:00|1020.81|1017.93|1036.5|1033.62|1036.5|1033.62|1020.69|1017.81|0
1653572100000|2022-05-26 13:35:00|1036.27|1033.39|1043.72|1040.84|1047.69|1044.81|1034.87|1031.99|0
1653572400000|2022-05-26 13:40:00|1044.54|1041.66|1046.45|1043.57|1052.05|1049.17|1041.8|1038.92|0
1653572700000|2022-05-26 13:45:00|1046.92|1044.04|1049.95|1047.07|1052.05|1049.17|1042.49|1039.61|0
1653573000000|2022-05-26 13:50:00|1051.11|1048.23|1055.67|1052.79|1058.11|1055.23|1050.29|1047.41|0
1653573300000|2022-05-26 13:55:00|1055.2|1052.32|1058.24|1055.36|1059.87|1056.99|1053.8|1050.92|0
1653573600000|2022-05-26 14:00:00|1059.4|1056.52|1058.7|1055.82|1061.74|1058.86|1057.53|1054.65|0
1653573900000|2022-05-26 14:05:00|1058.93|1056.05|1059.35|1056.47|1063.37|1060.49|1057.3|1054.42|0
1653574200000|2022-05-26 14:10:00|1059.58|1056.7|1064.72|1061.84|1066.12|1063.24|1056.54|1053.66|0
1653574500000|2022-05-26 14:15:00|1064.48|1061.6|1068.84|1065.96|1068.84|1065.96|1064.48|1061.6|0
1653574800000|2022-05-26 14:20:00|1069.07|1066.19|1070.47|1067.59|1071.64|1068.76|1066.03|1063.15|0
1653575100000|2022-05-26 14:25:00|1070.71|1067.83|1065.56|1062.68|1070.71|1067.83|1064.86|1061.98|0
1653575400000|2022-05-26 14:30:00|1066.03|1063.15|1062.47|1059.59|1067.2|1064.32|1061.07|1058.19|0
1653575700000|2022-05-26 14:35:00|1062.71|1059.83|1068.08|1065.2|1068.08|1065.2|1062.71|1059.83|0
1653576000000|2022-05-26 14:40:00|1067.85|1064.97|1065.92|1063.04|1069.01|1066.13|1064.29|1061.41|0
1653576300000|2022-05-26 14:45:00|1065.69|1062.81|1067.32|1064.44|1067.79|1064.91|1062.42|1059.54|0
1653576600000|2022-05-26 14:50:00|1067.56|1064.68|1068.73|1065.85|1071.07|1068.19|1067.32|1064.44|0
1653576900000|2022-05-26 14:55:00|1068.96|1066.08|1070.83|1067.95|1071.53|1068.65|1067.56|1064.68|0
1653577200000|2022-05-26 15:00:00|1071.3|1068.42|1077.15|1074.27|1077.62|1074.74|1070.36|1067.48|0
1653577500000|2022-05-26 15:05:00|1076.92|1074.04|1075.83|1072.95|1077.85|1074.97|1075.28|1072.4|0
1653577800000|2022-05-26 15:10:00|1076.07|1073.19|1078.17|1075.29|1078.17|1075.29|1074.66|1071.78|0
1653578100000|2022-05-26 15:15:00|1078.41|1075.53|1077.47|1074.59|1079.81|1076.93|1076.3|1073.42|0
1653578400000|2022-05-26 15:20:00|1076.77|1073.89|1077|1074.12|1080.28|1077.4|1074.89|1072.01|0
1653578700000|2022-05-26 15:25:00|1077.23|1074.35|1073.72|1070.84|1078.52|1075.64|1072.78|1069.9|0
1653579000000|2022-05-26 15:30:00|1074.42|1071.54|1071.38|1068.5|1078.17|1075.29|1071.38|1068.5|0
1653579300000|2022-05-26 15:35:00|1070.68|1067.8|1074.65|1071.77|1075.12|1072.24|1069.74|1066.86|0
1653579600000|2022-05-26 15:40:00|1074.53|1071.65|1075.12|1072.24|1076.29|1073.41|1072.55|1069.67|0
1653579900000|2022-05-26 15:45:00|1075.59|1072.71|1071.61|1068.73|1075.93|1073.05|1069.03|1066.15|0
1653580200000|2022-05-26 15:50:00|1071.37|1068.49|1072.07|1069.19|1072.78|1069.9|1069.5|1066.62|0
1653580500000|2022-05-26 15:55:00|1072.31|1069.43|1075.72|1072.84|1077.36|1074.48|1072.07|1069.19|0
1653580800000|2022-05-26 16:00:00|1075.96|1073.08|1080.64|1077.76|1081.11|1078.23|1074.08|1071.2|0
1653581100000|2022-05-26 16:05:00|1080.4|1077.52|1077.83|1074.95|1080.87|1077.99|1076.89|1074.01|0
1653581400000|2022-05-26 16:10:00|1077.59|1074.71|1082.51|1079.63|1082.98|1080.1|1077.59|1074.71|0
1653581700000|2022-05-26 16:15:00|1082.27|1079.39|1082.27|1079.39|1082.74|1079.86|1080.4|1077.52|0
1653582000000|2022-05-26 16:20:00|1082.51|1079.63|1085.79|1082.91|1086.02|1083.14|1082.51|1079.63|0
1653582300000|2022-05-26 16:25:00|1086.02|1083.14|1087.9|1085.02|1087.9|1085.02|1084.38|1081.5|0
1653582600000|2022-05-26 16:30:00|1087.89|1085.01|1086.92|1084.04|1089.54|1086.66|1086.45|1083.57|0
1653582900000|2022-05-26 16:35:00|1087.16|1084.28|1088.33|1085.45|1088.56|1085.68|1085.75|1082.87|0
1653583200000|2022-05-26 16:40:00|1088.56|1085.68|1086.22|1083.34|1088.8|1085.92|1085.98|1083.1|0
1653583500000|2022-05-26 16:45:00|1085.75|1082.87|1088.32|1085.44|1089.03|1086.15|1084.81|1081.93|0
1653583800000|2022-05-26 16:50:00|1088.09|1085.21|1091.61|1088.73|1091.61|1088.73|1088.09|1085.21|0
1653584100000|2022-05-26 16:55:00|1091.84|1088.96|1093.95|1091.07|1094.42|1091.54|1090.9|1088.02|0
1653584400000|2022-05-26 17:00:00|1094.18|1091.3|1096.53|1093.65|1096.77|1093.89|1093.95|1091.07|0
1653584700000|2022-05-26 17:05:00|1096.3|1093.42|1098.88|1096|1098.88|1096|1095.82|1092.94|0
1653585000000|2022-05-26 17:10:00|1099.11|1096.23|1095.12|1092.24|1100.52|1097.64|1092.54|1089.66|0
1653585300000|2022-05-26 17:15:00|1095.35|1092.47|1093.01|1090.13|1095.35|1092.47|1092.3|1089.42|0
1653585600000|2022-05-26 17:20:00|1093.24|1090.36|1087.47|1084.59|1094.28|1091.4|1087.47|1084.59|0
1653585900000|2022-05-26 17:25:00|1087.71|1084.83|1087.47|1084.59|1091.46|1088.58|1085.83|1082.95|0
1653586200000|2022-05-26 17:30:00|1087.94|1085.06|1090.75|1087.87|1091.22|1088.34|1087|1084.12|0
1653586500000|2022-05-26 17:35:00|1090.39|1087.51|1089.58|1086.7|1090.52|1087.64|1088.4|1085.52|0
1653586800000|2022-05-26 17:40:00|1089.81|1086.93|1090.28|1087.4|1091.22|1088.34|1088.17|1085.29|0
1653587100000|2022-05-26 17:45:00|1090.04|1087.16|1090.98|1088.1|1091.92|1089.04|1089.34|1086.46|0
1653587400000|2022-05-26 17:50:00|1090.75|1087.87|1090.15|1087.27|1091.45|1088.57|1089.57|1086.69|0
1653587700000|2022-05-26 17:55:00|1090.04|1087.16|1093.09|1090.21|1094.03|1091.15|1086.52|1083.64|0
1653588000000|2022-05-26 18:00:00|1092.86|1089.98|1092.85|1089.97|1094.26|1091.38|1090.51|1087.63|0
1653588300000|2022-05-26 18:05:00|1092.62|1089.74|1091.68|1088.8|1093.32|1090.44|1088.4|1085.52|0
1653588600000|2022-05-26 18:10:00|1092.15|1089.27|1091.68|1088.8|1093.09|1090.21|1089.1|1086.22|0
1653588900000|2022-05-26 18:15:00|1091.91|1089.03|1091.68|1088.8|1093.79|1090.91|1090.74|1087.86|0
1653589200000|2022-05-26 18:20:00|1091.91|1089.03|1096.13|1093.25|1096.13|1093.25|1091.68|1088.8|0
1653589500000|2022-05-26 18:25:00|1095.9|1093.02|1092.14|1089.26|1096.6|1093.72|1091.44|1088.56|0
1653589800000|2022-05-26 18:30:00|1091.91|1089.03|1090.14|1087.26|1093.08|1090.2|1089.56|1086.68|0
1653590100000|2022-05-26 18:35:00|1090.26|1087.38|1087.45|1084.57|1090.5|1087.62|1085.1|1082.22|0
1653590400000|2022-05-26 18:40:00|1087.21|1084.33|1089.79|1086.91|1090.49|1087.61|1085.34|1082.46|0
1653590700000|2022-05-26 18:45:00|1090.03|1087.15|1089.32|1086.44|1091.2|1088.32|1087.91|1085.03|0
1653591000000|2022-05-26 18:50:00|1089.43|1086.55|1089.55|1086.67|1091.66|1088.78|1088.38|1085.5|0
1653591300000|2022-05-26 18:55:00|1089.32|1086.44|1090.96|1088.08|1092.84|1089.96|1089.08|1086.2|0
1653591600000|2022-05-26 19:00:00|1090.49|1087.61|1084.63|1081.75|1091.43|1088.55|1082.75|1079.87|0
1653591900000|2022-05-26 19:05:00|1084.39|1081.51|1090.02|1087.14|1091.19|1088.31|1083.92|1081.04|0
1653592200000|2022-05-26 19:10:00|1089.78|1086.9|1086.61|1083.73|1090.02|1087.14|1085.09|1082.21|0
1653592500000|2022-05-26 19:15:00|1086.5|1083.62|1081.81|1078.93|1087.67|1084.79|1078.06|1075.18|0
1653592800000|2022-05-26 19:20:00|1082.04|1079.16|1080.05|1077.17|1082.98|1080.1|1077.12|1074.24|0
1653593100000|2022-05-26 19:25:00|1079.93|1077.05|1082.74|1079.86|1084.85|1081.97|1077.59|1074.71|0
1653593400000|2022-05-26 19:30:00|1082.04|1079.16|1085.79|1082.91|1086.49|1083.61|1081.1|1078.22|0
1653593700000|2022-05-26 19:35:00|1085.55|1082.67|1087.9|1085.02|1088.37|1085.49|1082.51|1079.63|0
1653594000000|2022-05-26 19:40:00|1087.43|1084.55|1093.29|1090.41|1093.29|1090.41|1087.19|1084.31|0
1653594300000|2022-05-26 19:45:00|1093.76|1090.88|1097.28|1094.4|1097.28|1094.4|1091.41|1088.53|0
1653594600000|2022-05-26 19:50:00|1099.63|1096.75|1086.25|1083.37|1099.63|1096.75|1086.25|1083.37|0
1653594900000|2022-05-26 19:55:00|1085.55|1082.67|1082.97|1080.09|1087.89|1085.01|1080.86|1077.98|0
1653595200000|2022-05-26 20:00:00|1083.67|1080.79|1078.98|1076.1|1083.67|1080.79|1078.98|1076.1|0
1653595500000|2022-05-26 20:05:00|1078.75|1075.87|1077.58|1074.7|1078.75|1075.87|1075.47|1072.59|0
1653595800000|2022-05-26 20:10:00|1078.05|1075.17|1077.11|1074.23|1079.09|1076.21|1076.52|1073.64|0
1653596100000|2022-05-26 20:15:00|1076.88|1073.52|1077.81|1074.45|1079.69|1076.33|1076.88|1073.52|0
1653596400000|2022-05-26 20:20:00|1077.69|1074.33|1077.22|1073.86|1078.75|1075.39|1077.11|1073.75|0
1653596700000|2022-05-26 20:25:00|1077.11|1073.75|1078.51|1075.15|1078.98|1075.62|1077.11|1073.75|0
1653597000000|2022-05-26 20:30:00|1078.28|1074.92|1079.45|1076.09|1079.56|1076.2|1077.81|1074.45|0
1653597300000|2022-05-26 20:35:00|1079.21|1075.85|1079.45|1076.09|1079.68|1076.32|1078.74|1075.38|0
1653597600000|2022-05-26 20:40:00|1079.21|1075.85|1079.68|1076.32|1079.91|1076.55|1078.98|1075.62|0
1653597900000|2022-05-26 20:45:00|1079.21|1075.85|1079.44|1076.08|1079.68|1076.32|1078.74|1075.38|0
1653598200000|2022-05-26 20:50:00|1078.97|1075.61|1079.68|1076.32|1079.68|1076.32|1078.04|1074.68|0
1653598500000|2022-05-26 20:55:00|1079.21|1075.85|1079.79|1076.43|1080.49|1077.13|1079.21|1075.85|0
1653598800000|2022-05-26 21:00:00|1079.61|1076.25|1080.22|1076.86|1080.42|1077.06|1079.61|1076.25|0
1653599100000|2022-05-26 21:05:00|1080.32|1076.96|1080.79|1077.43|1081.18|1077.82|1080.32|1076.96|0
1653599400000|2022-05-26 21:10:00|1080.73|1077.37|1080.02|1076.66|1080.79|1077.43|1079.88|1076.52|0
1653599700000|2022-05-26 21:15:00|1080.04|1076.68|1078.92|1075.56|1080.11|1076.75|1078.83|1075.47|0
1653600000000|2022-05-26 21:20:00|1078.96|1075.6|1079.12|1075.76|1079.26|1075.9|1078.79|1075.43|0
1653600300000|2022-05-26 21:25:00|1079.09|1075.73|1079.33|1075.97|1079.47|1076.11|1078.99|1075.63|0
1653600600000|2022-05-26 21:30:00|1079.43|1076.07|1079.77|1076.41|1079.78|1076.42|1079.43|1076.07|0
1653600900000|2022-05-26 21:35:00|1079.74|1076.38|1079.74|1076.38|1079.91|1076.55|1079.67|1076.31|0
1653601200000|2022-05-26 21:40:00|1079.6|1076.24|1079.59|1076.23|1079.9|1076.54|1079.59|1076.23|0
1653601500000|2022-05-26 21:45:00|1079.8|1076.44|1079.42|1076.06|1079.8|1076.44|1079.42|1076.06|0
1653601800000|2022-05-26 21:50:00|1079.53|1076.17|1079.22|1075.86|1079.67|1076.31|1078.84|1075.48|0
1653602100000|2022-05-26 21:55:00|1079.05|1075.69|1077.78|1074.42|1079.42|1076.06|1077.72|1074.36|0
1653602400000|2022-05-26 22:00:00|1077.19|1073.83|1079.06|1075.7|1079.77|1076.41|1076.61|1073.25|0
1653602700000|2022-05-26 22:05:00|1079.3|1075.94|1081.4|1078.04|1081.64|1078.28|1078.48|1075.12|0
1653603000000|2022-05-26 22:10:00|1081.87|1078.51|1081.99|1078.63|1082.46|1079.1|1080|1076.64|0
1653603300000|2022-05-26 22:15:00|1082.23|1078.87|1084.1|1080.74|1084.1|1080.74|1082.1|1078.74|0
1653603600000|2022-05-26 22:20:00|1083.86|1080.5|1085.27|1081.91|1085.97|1082.61|1083.86|1080.5|0
1653603900000|2022-05-26 22:25:00|1085.5|1082.14|1082.69|1079.33|1086.09|1082.73|1082.46|1079.1|0
1653604200000|2022-05-26 22:30:00|1083.16|1079.8|1081.52|1078.16|1083.86|1080.5|1081.28|1077.92|0
1653604500000|2022-05-26 22:35:00|1081.28|1077.92|1080.81|1077.45|1081.86|1078.5|1080.81|1077.45|0
1653604800000|2022-05-26 22:40:00|1081.05|1077.69|1083.86|1080.5|1083.86|1080.5|1080.81|1077.45|0
1653605100000|2022-05-26 22:45:00|1084.09|1080.73|1082.21|1078.85|1084.09|1080.73|1081.75|1078.39|0
1653605400000|2022-05-26 22:50:00|1082.45|1079.09|1082.68|1079.32|1083.39|1080.03|1081.98|1078.62|0
1653605700000|2022-05-26 22:55:00|1082.45|1079.09|1082.56|1079.2|1082.68|1079.32|1081.74|1078.38|0
1653606000000|2022-05-26 23:00:00|1082.79|1079.43|1081.62|1078.26|1082.79|1079.43|1081.27|1077.91|0
1653606300000|2022-05-26 23:05:00|1081.74|1078.38|1082.91|1079.55|1083.38|1080.02|1081.51|1078.15|0
1653606600000|2022-05-26 23:10:00|1082.68|1079.32|1082.91|1079.55|1083.73|1080.37|1082.68|1079.32|0
1653606900000|2022-05-26 23:15:00|1082.79|1079.43|1081.97|1078.61|1083.61|1080.25|1081.74|1078.38|0
1653607200000|2022-05-26 23:20:00|1082.2|1078.84|1083.14|1079.78|1083.38|1080.02|1082.2|1078.84|0
1653607500000|2022-05-26 23:25:00|1083.25|1079.89|1084.31|1080.95|1084.55|1081.19|1083.14|1079.78|0
1653607800000|2022-05-26 23:30:00|1084.08|1080.72|1085.25|1081.89|1085.25|1081.89|1083.84|1080.48|0
1653608100000|2022-05-26 23:35:00|1085.12|1081.76|1085.95|1082.59|1086.06|1082.7|1085.01|1081.65|0
1653608400000|2022-05-26 23:40:00|1086.42|1083.06|1086.06|1082.7|1086.65|1083.29|1085.71|1082.35|0
1653608700000|2022-05-26 23:45:00|1086.18|1082.82|1085.95|1082.59|1087.35|1083.99|1085.95|1082.59|0
1653609000000|2022-05-26 23:50:00|1086.53|1083.17|1085.94|1082.58|1086.65|1083.29|1084.77|1081.41|0
1653609300000|2022-05-26 23:55:00|1085.71|1082.35|1085.12|1081.76|1086.29|1082.93|1085.12|1081.76|0
1653609600000|2022-05-27 00:00:00|1085.24|1081.88|1085.94|1082.58|1087.58|1084.22|1084.53|1081.17|0
1653609900000|2022-05-27 00:05:00|1086.17|1082.81|1085|1081.64|1087.11|1083.75|1084.77|1081.41|0
1653610200000|2022-05-27 00:10:00|1084.77|1081.41|1083.24|1079.88|1085.24|1081.88|1082.77|1079.41|0
1653610500000|2022-05-27 00:15:00|1083.36|1080|1084.53|1081.17|1085.23|1081.87|1082.19|1078.83|0
1653610800000|2022-05-27 00:20:00|1084.76|1081.4|1084.53|1081.17|1085.47|1082.11|1083.82|1080.46|0
1653611100000|2022-05-27 00:25:00|1084.64|1081.28|1084.53|1081.17|1084.76|1081.4|1083.82|1080.46|0
1653611400000|2022-05-27 00:30:00|1084.76|1081.4|1084.64|1081.28|1085.46|1082.1|1084.29|1080.93|0
1653611700000|2022-05-27 00:35:00|1084.52|1081.16|1080.3|1076.94|1084.76|1081.4|1079.6|1076.24|0
1653612000000|2022-05-27 00:40:00|1080.42|1077.06|1074.45|1071.09|1080.42|1077.06|1073.75|1070.39|0
1653612300000|2022-05-27 00:45:00|1073.75|1070.39|1071.87|1068.51|1074.45|1071.09|1070.94|1067.58|0
1653612600000|2022-05-27 00:50:00|1071.99|1068.63|1074.79|1071.43|1075.85|1072.49|1071.99|1068.63|0
1653612900000|2022-05-27 00:55:00|1074.68|1071.32|1075.96|1072.6|1076.79|1073.43|1074.45|1071.09|0
1653613200000|2022-05-27 01:00:00|1076.08|1072.72|1076.32|1072.96|1077.72|1074.36|1075.61|1072.25|0
1653613500000|2022-05-27 01:05:00|1076.55|1073.19|1076.55|1073.19|1077.49|1074.13|1075.96|1072.6|0
1653613800000|2022-05-27 01:10:00|1076.43|1073.07|1078.42|1075.06|1078.42|1075.06|1075.38|1072.02|0
1653614100000|2022-05-27 01:15:00|1078.3|1074.94|1079.82|1076.46|1079.82|1076.46|1077.72|1074.36|0
1653614400000|2022-05-27 01:20:00|1080.06|1076.7|1080.06|1076.7|1080.53|1077.17|1078.65|1075.29|0
1653614700000|2022-05-27 01:25:00|1080.29|1076.93|1077.71|1074.35|1080.4|1077.04|1077.48|1074.12|0
1653615000000|2022-05-27 01:30:00|1078.18|1074.82|1079.58|1076.22|1079.58|1076.22|1076.54|1073.18|0
1653615300000|2022-05-27 01:35:00|1079.82|1076.46|1075.25|1071.89|1080.4|1077.04|1074.67|1071.31|0
1653615600000|2022-05-27 01:40:00|1075.6|1072.24|1076.77|1073.41|1076.88|1073.52|1074.9|1071.54|0
1653615900000|2022-05-27 01:45:00|1076.65|1073.29|1077.47|1074.11|1078.17|1074.81|1075.83|1072.47|0
1653616200000|2022-05-27 01:50:00|1077.71|1074.35|1079.92|1076.56|1081.22|1077.86|1077.71|1074.35|0
1653616500000|2022-05-27 01:55:00|1080.05|1076.69|1079.11|1075.75|1080.75|1077.39|1077.7|1074.34|0
1653616800000|2022-05-27 02:00:00|1078.28|1074.92|1079.57|1076.21|1079.81|1076.45|1078.05|1074.69|0
1653617100000|2022-05-27 02:05:00|1079.69|1076.33|1078.64|1075.28|1080.39|1077.03|1077.47|1074.11|0
1653617400000|2022-05-27 02:10:00|1079.1|1075.74|1077.23|1073.87|1079.1|1075.74|1076.99|1073.63|0
1653617700000|2022-05-27 02:15:00|1077.34|1073.98|1077.46|1074.1|1077.93|1074.57|1076.29|1072.93|0
1653618000000|2022-05-27 02:20:00|1077.81|1074.45|1078.51|1075.15|1078.51|1075.15|1077.46|1074.1|0
1653618300000|2022-05-27 02:25:00|1078.63|1075.27|1076.76|1073.4|1078.74|1075.38|1076.63|1073.27|0
1653618600000|2022-05-27 02:30:00|1076.87|1073.51|1077.22|1073.86|1077.93|1074.57|1076.52|1073.16|0
1653618900000|2022-05-27 02:35:00|1077.46|1074.1|1078.16|1074.8|1078.27|1074.91|1076.05|1072.69|0
1653619200000|2022-05-27 02:40:00|1077.92|1074.56|1076.52|1073.16|1077.92|1074.56|1076.52|1073.16|0
1653619500000|2022-05-27 02:45:00|1076.16|1072.8|1075.81|1072.45|1076.75|1073.39|1075.11|1071.75|0
1653619800000|2022-05-27 02:50:00|1075.93|1072.57|1075.11|1071.75|1076.28|1072.92|1075.11|1071.75|0
1653620100000|2022-05-27 02:55:00|1075.34|1071.98|1075.58|1072.22|1076.04|1072.68|1074.64|1071.28|0
1653620400000|2022-05-27 03:00:00|1075.81|1072.45|1076.86|1073.5|1076.86|1073.5|1075.34|1071.98|0
1653620700000|2022-05-27 03:05:00|1076.74|1073.38|1077.91|1074.55|1078.15|1074.79|1076.51|1073.15|0
1653621000000|2022-05-27 03:10:00|1077.68|1074.32|1078.02|1074.66|1078.38|1075.02|1076.98|1073.62|0
1653621300000|2022-05-27 03:15:00|1077.68|1074.32|1078.61|1075.25|1079.08|1075.72|1077.21|1073.85|0
1653621600000|2022-05-27 03:20:00|1078.73|1075.37|1079.31|1075.95|1080.6|1077.24|1078.73|1075.37|0
1653621900000|2022-05-27 03:25:00|1079.19|1075.83|1081.06|1077.7|1081.66|1078.3|1079.19|1075.83|0
1653622200000|2022-05-27 03:30:00|1081.19|1077.83|1080.01|1076.65|1081.19|1077.83|1079.78|1076.42|0
1653622500000|2022-05-27 03:35:00|1079.78|1076.42|1078.84|1075.48|1080.48|1077.12|1078.84|1075.48|0
1653622800000|2022-05-27 03:40:00|1079.07|1075.71|1079.42|1076.06|1080.01|1076.65|1078.84|1075.48|0
1653623100000|2022-05-27 03:45:00|1079.65|1076.29|1079.31|1075.95|1080.01|1076.65|1079.31|1075.95|0
1653623400000|2022-05-27 03:50:00|1079.54|1076.18|1078.25|1074.89|1079.77|1076.41|1078.01|1074.65|0
1653623700000|2022-05-27 03:55:00|1078.37|1075.01|1076.96|1073.6|1078.95|1075.59|1076.96|1073.6|0
1653624000000|2022-05-27 04:00:00|1077.19|1073.83|1077.66|1074.3|1077.66|1074.3|1076.96|1073.6|0
1653624300000|2022-05-27 04:05:00|1077.77|1074.41|1079.06|1075.7|1079.3|1075.94|1077.66|1074.3|0
1653624600000|2022-05-27 04:10:00|1079.18|1075.82|1080.23|1076.87|1080.7|1077.34|1079.18|1075.82|0
1653624900000|2022-05-27 04:15:00|1080.47|1077.11|1080.7|1077.34|1080.7|1077.34|1080|1076.64|0
1653625200000|2022-05-27 04:20:00|1080.47|1077.11|1080.23|1076.87|1080.7|1077.34|1080.23|1076.87|0
1653625500000|2022-05-27 04:25:00|1080|1076.64|1080.46|1077.1|1080.93|1077.57|1080|1076.64|0
1653625800000|2022-05-27 04:30:00|1080.7|1077.34|1080.93|1077.57|1081.87|1078.51|1080.23|1076.87|0
1653626100000|2022-05-27 04:35:00|1081.16|1077.8|1080.69|1077.33|1081.4|1078.04|1080.46|1077.1|0
1653626400000|2022-05-27 04:40:00|1080.93|1077.57|1082.55|1079.19|1082.67|1079.31|1080.69|1077.33|0
1653626700000|2022-05-27 04:45:00|1082.67|1079.31|1082.2|1078.84|1083.13|1079.77|1081.96|1078.6|0
1653627000000|2022-05-27 04:50:00|1082.43|1079.07|1081.49|1078.13|1082.66|1079.3|1081.37|1078.01|0
1653627300000|2022-05-27 04:55:00|1081.73|1078.37|1080.9|1077.54|1081.73|1078.37|1080.9|1077.54|0
1653627600000|2022-05-27 05:00:00|1081.02|1077.66|1080.79|1077.43|1081.02|1077.66|1079.85|1076.49|0
1653627900000|2022-05-27 05:05:00|1080.66|1077.3|1081.13|1077.77|1081.96|1078.6|1079.85|1076.49|0
1653628200000|2022-05-27 05:10:00|1081.02|1077.66|1082.54|1079.18|1082.89|1079.53|1081.02|1077.66|0
1653628500000|2022-05-27 05:15:00|1082.42|1079.06|1082.42|1079.06|1083.59|1080.23|1081.95|1078.59|0
1653628800000|2022-05-27 05:20:00|1082.19|1078.83|1080.55|1077.19|1082.53|1079.17|1080.31|1076.95|0
1653629100000|2022-05-27 05:25:00|1080.42|1077.06|1081.72|1078.36|1082.06|1078.7|1080.31|1076.95|0
1653629400000|2022-05-27 05:30:00|1081.48|1078.12|1080.42|1077.06|1081.95|1078.59|1080.31|1076.95|0
1653629700000|2022-05-27 05:35:00|1080.54|1077.18|1080.07|1076.71|1081.48|1078.12|1079.61|1076.25|0
1653630000000|2022-05-27 05:40:00|1080.31|1076.95|1079.25|1075.89|1080.31|1076.95|1078.43|1075.07|0
1653630300000|2022-05-27 05:45:00|1079.13|1075.77|1077.03|1073.67|1079.48|1076.12|1075.86|1072.5|0
1653630600000|2022-05-27 05:50:00|1076.79|1073.43|1075.85|1072.49|1077.03|1073.67|1075.62|1072.26|0
1653630900000|2022-05-27 05:55:00|1075.62|1072.26|1078.9|1075.54|1078.9|1075.54|1074.92|1071.56|0
1653631200000|2022-05-27 06:00:00|1079.01|1075.65|1078.66|1075.3|1079.13|1075.77|1076.09|1072.73|0
1653631500000|2022-05-27 06:05:00|1078.89|1075.53|1075.85|1072.49|1079.01|1075.65|1074.68|1071.32|0
1653631800000|2022-05-27 06:10:00|1076.08|1072.72|1077.72|1074.36|1078.42|1075.06|1075.62|1072.26|0
1653632100000|2022-05-27 06:15:00|1077.49|1074.13|1077.48|1074.12|1079.12|1075.76|1077.25|1073.89|0
1653632400000|2022-05-27 06:20:00|1077.25|1073.89|1077.53|1074.17|1079.17|1075.81|1077.02|1073.66|0
1653632700000|2022-05-27 06:25:00|1077.64|1074.28|1078.7|1075.34|1078.7|1075.34|1075.43|1072.07|0
1653633000000|2022-05-27 06:30:00|1078.46|1075.1|1078.46|1075.1|1078.7|1075.34|1076.83|1073.47|0
1653633300000|2022-05-27 06:35:00|1078.58|1075.22|1077.99|1074.63|1079.16|1075.8|1077.99|1074.63|0
1653633600000|2022-05-27 06:40:00|1078.11|1074.75|1078.46|1075.1|1078.69|1075.33|1076.59|1073.23|0
1653633900000|2022-05-27 06:45:00|1078.57|1075.21|1078.93|1075.57|1080.1|1076.74|1078.23|1074.87|0
1653634200000|2022-05-27 06:50:00|1078.8|1075.44|1083.61|1080.25|1083.61|1080.25|1078.8|1075.44|0
1653634500000|2022-05-27 06:55:00|1083.84|1080.48|1084.77|1081.41|1085.24|1081.88|1082.9|1079.54|0
1653634800000|2022-05-27 07:00:00|1084.65|1081.29|1085.59|1082.23|1087.35|1083.99|1082.9|1079.54|0
1653635100000|2022-05-27 07:05:00|1085.24|1082.36|1084.41|1081.53|1085.47|1082.59|1083.6|1080.72|0
1653635400000|2022-05-27 07:10:00|1084.53|1081.65|1082.19|1079.31|1087.81|1084.93|1080.08|1077.2|0
1653635700000|2022-05-27 07:15:00|1082.3|1079.42|1078.91|1076.03|1082.89|1080.01|1078.32|1075.44|0
1653636000000|2022-05-27 07:20:00|1078.68|1075.8|1080.78|1077.9|1081.25|1078.37|1078.68|1075.8|0
1653636300000|2022-05-27 07:25:00|1080.42|1077.54|1081.83|1078.95|1083.59|1080.71|1079.84|1076.96|0
1653636600000|2022-05-27 07:30:00|1081.95|1079.07|1082.06|1079.18|1083.59|1080.71|1079.95|1077.07|0
1653636900000|2022-05-27 07:35:00|1081.95|1079.07|1082.88|1080|1084.64|1081.76|1081.82|1078.94|0
1653637200000|2022-05-27 07:40:00|1082.65|1079.77|1082.06|1079.18|1083.12|1080.24|1080.07|1077.19|0
1653637500000|2022-05-27 07:45:00|1081.82|1078.94|1081.24|1078.36|1082.88|1080|1080.42|1077.54|0
1653637800000|2022-05-27 07:50:00|1081.35|1078.47|1084.52|1081.64|1085.22|1082.34|1081.01|1078.13|0
1653638100000|2022-05-27 07:55:00|1084.28|1081.4|1082.41|1079.53|1084.99|1082.11|1081.94|1079.06|0
1653638400000|2022-05-27 08:00:00|1082.17|1079.29|1082.17|1079.29|1082.64|1079.76|1080.53|1077.65|0
1653638700000|2022-05-27 08:05:00|1081.94|1079.06|1085.21|1082.33|1085.68|1082.8|1081.24|1078.36|0
1653639000000|2022-05-27 08:10:00|1084.98|1082.1|1086.38|1083.5|1087.09|1084.21|1082.98|1080.1|0
1653639300000|2022-05-27 08:15:00|1086.15|1083.27|1085.68|1082.8|1089.43|1086.55|1084.74|1081.86|0
1653639600000|2022-05-27 08:20:00|1085.91|1083.03|1090.13|1087.25|1090.13|1087.25|1085.79|1082.91|0
1653639900000|2022-05-27 08:25:00|1090.37|1087.49|1093.49|1090.61|1093.88|1091|1090.13|1087.25|0
1653640200000|2022-05-27 08:30:00|1093.84|1090.96|1096.66|1093.78|1097.6|1094.72|1093.84|1090.96|0
1653640500000|2022-05-27 08:35:00|1096.54|1093.66|1094.78|1091.9|1097.94|1095.06|1094.78|1091.9|0
1653640800000|2022-05-27 08:40:00|1094.89|1092.01|1094.07|1091.19|1096.42|1093.54|1093.6|1090.72|0
1653641100000|2022-05-27 08:45:00|1093.95|1091.07|1092.19|1089.31|1093.95|1091.07|1091.96|1089.08|0
1653641400000|2022-05-27 08:50:00|1092.31|1089.43|1092.9|1090.02|1093.37|1090.49|1091.02|1088.14|0
1653641700000|2022-05-27 08:55:00|1093.13|1090.25|1095.71|1092.83|1095.95|1093.07|1092.77|1089.89|0
1653642000000|2022-05-27 09:00:00|1095.82|1092.94|1091.25|1088.37|1096.06|1093.18|1091.02|1088.14|0
1653642300000|2022-05-27 09:05:00|1091.02|1088.14|1091.25|1088.37|1091.95|1089.07|1090.19|1087.31|0
1653642600000|2022-05-27 09:10:00|1091.13|1088.25|1089.72|1086.84|1091.25|1088.37|1089.6|1086.72|0
1653642900000|2022-05-27 09:15:00|1089.37|1086.49|1091.48|1088.6|1091.48|1088.6|1089.25|1086.37|0
1653643200000|2022-05-27 09:20:00|1091.36|1088.48|1091.48|1088.6|1092.06|1089.18|1090.77|1087.89|0
1653643500000|2022-05-27 09:25:00|1091.24|1088.36|1094.06|1091.18|1094.41|1091.53|1091.01|1088.13|0
1653643800000|2022-05-27 09:30:00|1093.82|1090.94|1094.06|1091.18|1095.46|1092.58|1092.41|1089.53|0
1653644100000|2022-05-27 09:35:00|1093.82|1090.94|1095.23|1092.35|1095.46|1092.58|1093.35|1090.47|0
1653644400000|2022-05-27 09:40:00|1094.99|1092.11|1096.17|1093.29|1097.11|1094.23|1094.99|1092.11|0
1653644700000|2022-05-27 09:45:00|1095.93|1093.05|1097.1|1094.22|1097.81|1094.93|1094.76|1091.88|0
1653645000000|2022-05-27 09:50:00|1097.57|1094.69|1099.92|1097.04|1099.92|1097.04|1097.57|1094.69|0
1653645300000|2022-05-27 09:55:00|1100.39|1097.51|1101.41|1098.53|1103.68|1100.8|1100.16|1097.28|0
1653645600000|2022-05-27 10:00:00|1101.64|1098.76|1097.65|1094.77|1101.64|1098.76|1095.3|1092.42|0
1653645900000|2022-05-27 10:05:00|1097.41|1094.53|1093.42|1090.54|1097.76|1094.88|1093.42|1090.54|0
1653646200000|2022-05-27 10:10:00|1093.66|1090.78|1096.47|1093.59|1096.94|1094.06|1093.66|1090.78|0
1653646500000|2022-05-27 10:15:00|1096.71|1093.83|1094.59|1091.71|1097.41|1094.53|1094.59|1091.71|0
1653646800000|2022-05-27 10:20:00|1094.24|1091.36|1095.3|1092.42|1095.53|1092.65|1093.42|1090.54|0
1653647100000|2022-05-27 10:25:00|1095.41|1092.53|1095.76|1092.88|1096.47|1093.59|1094.83|1091.95|0
1653647400000|2022-05-27 10:30:00|1096|1093.12|1095.06|1092.18|1096.47|1093.59|1094.35|1091.47|0
1653647700000|2022-05-27 10:35:00|1095.17|1092.29|1094.82|1091.94|1095.76|1092.88|1094.12|1091.24|0
1653648000000|2022-05-27 10:40:00|1094.59|1091.71|1095.29|1092.41|1096.46|1093.58|1094.35|1091.47|0
1653648300000|2022-05-27 10:45:00|1095.52|1092.64|1093.88|1091|1095.64|1092.76|1093.65|1090.77|0
1653648600000|2022-05-27 10:50:00|1093.99|1091.11|1097.63|1094.75|1098.1|1095.22|1092.47|1089.59|0
1653648900000|2022-05-27 10:55:00|1097.4|1094.52|1099.04|1096.16|1099.51|1096.63|1096.34|1093.46|0
1653649200000|2022-05-27 11:00:00|1097.87|1094.99|1095.4|1092.52|1098.1|1095.22|1095.28|1092.4|0
1653649500000|2022-05-27 11:05:00|1095.05|1092.17|1095.75|1092.87|1096.92|1094.04|1094.11|1091.23|0
1653649800000|2022-05-27 11:10:00|1095.52|1092.64|1096.22|1093.34|1097.16|1094.28|1094.45|1091.57|0
1653650100000|2022-05-27 11:15:00|1095.98|1093.1|1092.7|1089.82|1096.92|1094.04|1091.99|1089.11|0
1653650400000|2022-05-27 11:20:00|1092.81|1089.93|1091.29|1088.41|1093.4|1090.52|1090.35|1087.47|0
1653650700000|2022-05-27 11:25:00|1091.05|1088.17|1093.16|1090.28|1093.4|1090.52|1090.82|1087.94|0
1653651000000|2022-05-27 11:30:00|1093.04|1090.16|1091.75|1088.87|1093.16|1090.28|1090.23|1087.35|0
1653651300000|2022-05-27 11:35:00|1091.99|1089.11|1091.16|1088.28|1092.34|1089.46|1090.11|1087.23|0
1653651600000|2022-05-27 11:40:00|1091.05|1088.17|1093.63|1090.75|1094.57|1091.69|1091.05|1088.17|0
1653651900000|2022-05-27 11:45:00|1093.86|1090.98|1090.58|1087.7|1093.86|1090.98|1089.87|1086.99|0
1653652200000|2022-05-27 11:50:00|1090.22|1087.34|1086.93|1084.05|1090.81|1087.93|1085.65|1082.77|0
1653652500000|2022-05-27 11:55:00|1087.17|1084.29|1086.46|1083.58|1087.4|1084.52|1085.64|1082.76|0
1653652800000|2022-05-27 12:00:00|1086.7|1083.82|1090.45|1087.57|1090.45|1087.57|1085.29|1082.41|0
1653653100000|2022-05-27 12:05:00|1090.21|1087.33|1093.97|1091.09|1094.2|1091.32|1090.21|1087.33|0
1653653400000|2022-05-27 12:10:00|1094.2|1091.32|1093.5|1090.62|1095.38|1092.5|1093.14|1090.26|0
1653653700000|2022-05-27 12:15:00|1093.26|1090.38|1091.38|1088.5|1093.26|1090.38|1091.38|1088.5|0
1653654000000|2022-05-27 12:20:00|1091.85|1088.97|1093.26|1090.38|1094.43|1091.55|1091.15|1088.27|0
1653654300000|2022-05-27 12:25:00|1093.14|1090.26|1090.91|1088.03|1093.49|1090.61|1090.55|1087.67|0
1653654600000|2022-05-27 12:30:00|1091.15|1088.27|1096.78|1093.9|1098.9|1096.02|1087.62|1084.74|0
1653654900000|2022-05-27 12:35:00|1097.72|1094.84|1106.42|1103.54|1107.13|1104.25|1096.42|1093.54|0
1653655200000|2022-05-27 12:40:00|1106.06|1103.18|1106.42|1103.54|1107|1104.12|1104.54|1101.66|0
1653655500000|2022-05-27 12:45:00|1106.65|1103.77|1113.83|1110.95|1114.86|1111.98|1106.42|1103.54|0
1653655800000|2022-05-27 12:50:00|1113.59|1110.71|1111.47|1108.59|1114.06|1111.18|1110.29|1107.41|0
1653656100000|2022-05-27 12:55:00|1111.71|1108.83|1112.41|1109.53|1112.41|1109.53|1110.06|1107.18|0
1653656400000|2022-05-27 13:00:00|1113.12|1110.24|1111.94|1109.06|1114.53|1111.65|1111.23|1108.35|0
1653656700000|2022-05-27 13:05:00|1111.7|1108.82|1112.64|1109.76|1114.29|1111.41|1111.58|1108.7|0
1653657000000|2022-05-27 13:10:00|1112.41|1109.53|1112.64|1109.76|1113.58|1110.7|1111.23|1108.35|0
1653657300000|2022-05-27 13:15:00|1112.88|1110|1109.58|1106.7|1113.58|1110.7|1109.34|1106.46|0
1653657600000|2022-05-27 13:20:00|1109.69|1106.81|1106.52|1103.64|1110.05|1107.17|1106.05|1103.17|0
1653657900000|2022-05-27 13:25:00|1106.63|1103.75|1109.11|1106.23|1109.58|1106.7|1106.63|1103.75|0
1653658200000|2022-05-27 13:30:00|1108.64|1105.76|1116.64|1113.76|1119.94|1117.06|1107.93|1105.05|0
1653658500000|2022-05-27 13:35:00|1116.4|1113.52|1126.77|1123.89|1127.48|1124.6|1116.17|1113.29|0
1653658800000|2022-05-27 13:40:00|1127.01|1124.13|1123.7|1120.82|1130.78|1127.9|1122.05|1119.17|0
1653659100000|2022-05-27 13:45:00|1123.47|1120.59|1134.2|1131.32|1136.09|1133.21|1123.47|1120.59|0
1653659400000|2022-05-27 13:50:00|1134.91|1132.03|1139.16|1136.28|1139.86|1136.98|1131.36|1128.48|0
1653659700000|2022-05-27 13:55:00|1139.39|1136.51|1139.15|1136.27|1143.88|1141|1138.45|1135.57|0
1653660000000|2022-05-27 14:00:00|1139.39|1136.51|1142.93|1140.05|1143.88|1141|1136.08|1133.2|0
1653660300000|2022-05-27 14:05:00|1143.28|1140.4|1140.8|1137.92|1143.41|1140.53|1137.26|1134.38|0
1653660600000|2022-05-27 14:10:00|1141.75|1138.87|1144.11|1141.23|1145.06|1142.18|1140.33|1137.45|0
1653660900000|2022-05-27 14:15:00|1143.88|1141|1146.45|1143.57|1147.19|1144.31|1143.61|1140.73|0
1653661200000|2022-05-27 14:20:00|1146.21|1143.33|1149.05|1146.17|1151.18|1148.3|1145.97|1143.09|0
1653661500000|2022-05-27 14:25:00|1148.81|1145.93|1144.28|1141.4|1149.28|1146.4|1144.28|1141.4|0
1653661800000|2022-05-27 14:30:00|1145.94|1143.06|1145.94|1143.06|1148.54|1145.66|1144.99|1142.11|0
1653662100000|2022-05-27 14:35:00|1145.46|1142.58|1144.75|1141.87|1148.3|1145.42|1144.51|1141.63|0
1653662400000|2022-05-27 14:40:00|1145.46|1142.58|1143.6|1140.72|1145.46|1142.58|1140.49|1137.61|0
1653662700000|2022-05-27 14:45:00|1143.36|1140.48|1144.3|1141.42|1144.78|1141.9|1139.82|1136.94|0
1653663000000|2022-05-27 14:50:00|1144.78|1141.9|1144.07|1141.19|1145.49|1142.61|1142.41|1139.53|0
1653663300000|2022-05-27 14:55:00|1144.3|1141.42|1138.1|1135.22|1145.01|1142.13|1137.39|1134.51|0
1653663600000|2022-05-27 15:00:00|1138.58|1135.7|1136.68|1133.8|1139.99|1137.11|1134.09|1131.21|0
1653663900000|2022-05-27 15:05:00|1136.92|1134.04|1141.41|1138.53|1141.41|1138.53|1135.5|1132.62|0
1653664200000|2022-05-27 15:10:00|1141.65|1138.77|1145.43|1142.55|1145.67|1142.79|1140.46|1137.58|0
1653664500000|2022-05-27 15:15:00|1144.96|1142.08|1147.09|1144.21|1148.74|1145.86|1144.01|1141.13|0
1653664800000|2022-05-27 15:20:00|1147.32|1144.44|1147.56|1144.68|1149.22|1146.34|1145.9|1143.02|0
1653665100000|2022-05-27 15:25:00|1147.32|1144.44|1146.25|1143.37|1147.79|1144.91|1144.01|1141.13|0
1653665400000|2022-05-27 15:30:00|1146.61|1143.73|1147.79|1144.91|1149.56|1146.68|1145.9|1143.02|0
1653665700000|2022-05-27 15:35:00|1147.55|1144.67|1146.36|1143.48|1148.74|1145.86|1144.48|1141.6|0
1653666000000|2022-05-27 15:40:00|1146.6|1143.72|1150.15|1147.27|1152.28|1149.4|1145.89|1143.01|0
1653666300000|2022-05-27 15:45:00|1149.91|1147.03|1152.52|1149.64|1153.46|1150.58|1149.2|1146.32|0
1653666600000|2022-05-27 15:50:00|1152.75|1149.87|1152.04|1149.16|1153.94|1151.06|1151.33|1148.45|0
1653666900000|2022-05-27 15:55:00|1151.8|1148.92|1152.75|1149.87|1152.99|1150.11|1150.62|1147.74|0
1653667200000|2022-05-27 16:00:00|1152.99|1150.11|1154.64|1151.76|1155.83|1152.95|1152.75|1149.87|0
1653667500000|2022-05-27 16:05:00|1154.41|1151.53|1153.69|1150.81|1155.12|1152.24|1152.04|1149.16|0
1653667800000|2022-05-27 16:10:00|1153.46|1150.58|1155.35|1152.47|1156.06|1153.18|1153.22|1150.34|0
1653668100000|2022-05-27 16:15:00|1155.11|1152.23|1152.27|1149.39|1155.35|1152.47|1149.9|1147.02|0
1653668400000|2022-05-27 16:20:00|1152.03|1149.15|1148.71|1145.83|1152.51|1149.63|1148.48|1145.6|0
1653668700000|2022-05-27 16:25:00|1147.77|1144.89|1151.32|1148.44|1151.79|1148.91|1147.64|1144.76|0
1653669000000|2022-05-27 16:30:00|1150.96|1148.08|1149.81|1146.93|1152.27|1149.39|1149.42|1146.54|0
1653669300000|2022-05-27 16:35:00|1149.93|1147.05|1150.15|1147.27|1150.98|1148.1|1146.84|1143.96|0
1653669600000|2022-05-27 16:40:00|1149.91|1147.03|1151.1|1148.22|1152.05|1149.17|1149.68|1146.8|0
1653669900000|2022-05-27 16:45:00|1151.33|1148.45|1147.07|1144.19|1151.33|1148.45|1147.07|1144.19|0
1653670200000|2022-05-27 16:50:00|1147.31|1144.43|1151.09|1148.21|1151.33|1148.45|1146.12|1143.24|0
1653670500000|2022-05-27 16:55:00|1150.86|1147.98|1151.8|1148.92|1153.46|1150.58|1150.86|1147.98|0
1653670800000|2022-05-27 17:00:00|1152.04|1149.16|1153.46|1150.58|1153.7|1150.82|1150.62|1147.74|0
1653671100000|2022-05-27 17:05:00|1153.7|1150.82|1155.12|1152.24|1155.36|1152.48|1152.28|1149.4|0
1653671400000|2022-05-27 17:10:00|1154.64|1151.76|1153.94|1151.06|1155.59|1152.71|1152.27|1149.39|0
1653671700000|2022-05-27 17:15:00|1153.7|1150.82|1153.94|1151.06|1154.41|1151.53|1152.04|1149.16|0
1653672000000|2022-05-27 17:20:00|1153.7|1150.82|1151.8|1148.92|1154.41|1151.53|1150.15|1147.27|0
1653672300000|2022-05-27 17:25:00|1152.04|1149.16|1152.4|1149.52|1153.11|1150.23|1149.91|1147.03|0
1653672600000|2022-05-27 17:30:00|1152.51|1149.63|1151.21|1148.33|1154.53|1151.65|1150.74|1147.86|0
1653672900000|2022-05-27 17:35:00|1150.98|1148.1|1149.32|1146.44|1152.39|1149.51|1149.32|1146.44|0
1653673200000|2022-05-27 17:40:00|1149.55|1146.67|1148.61|1145.73|1150.14|1147.26|1148.01|1145.13|0
1653673500000|2022-05-27 17:45:00|1148.84|1145.96|1149.55|1146.67|1150.26|1147.38|1147.66|1144.78|0
1653673800000|2022-05-27 17:50:00|1149.32|1146.44|1150.73|1147.85|1151.21|1148.33|1149.08|1146.2|0
1653674100000|2022-05-27 17:55:00|1150.5|1147.62|1151.2|1148.32|1151.44|1148.56|1149.31|1146.43|0
1653674400000|2022-05-27 18:00:00|1150.85|1147.97|1150.97|1148.09|1152.15|1149.27|1149.08|1146.2|0
1653674700000|2022-05-27 18:05:00|1150.73|1147.85|1152.86|1149.98|1152.86|1149.98|1148.36|1145.48|0
1653675000000|2022-05-27 18:10:00|1153.09|1150.21|1152.15|1149.27|1153.33|1150.45|1151.44|1148.56|0
1653675300000|2022-05-27 18:15:00|1151.91|1149.03|1154.75|1151.87|1154.75|1151.87|1151.91|1149.03|0
1653675600000|2022-05-27 18:20:00|1154.51|1151.63|1154.98|1152.1|1155.22|1152.34|1154.04|1151.16|0
1653675900000|2022-05-27 18:25:00|1155.22|1152.34|1153.56|1150.68|1155.22|1152.34|1152.85|1149.97|0
1653676200000|2022-05-27 18:30:00|1153.8|1150.92|1154.98|1152.1|1154.98|1152.1|1153.56|1150.68|0
1653676500000|2022-05-27 18:35:00|1154.51|1151.63|1154.51|1151.63|1157.35|1154.47|1153.56|1150.68|0
1653676800000|2022-05-27 18:40:00|1154.27|1151.39|1156.16|1153.28|1156.4|1153.52|1152.38|1149.5|0
1653677100000|2022-05-27 18:45:00|1156.4|1153.52|1157.11|1154.23|1157.58|1154.7|1155.33|1152.45|0
1653677400000|2022-05-27 18:50:00|1156.4|1153.52|1156.87|1153.99|1158.29|1155.41|1155.68|1152.8|0
1653677700000|2022-05-27 18:55:00|1157.11|1154.23|1159.47|1156.59|1159.95|1157.07|1157.11|1154.23|0
1653678000000|2022-05-27 19:00:00|1158.76|1155.88|1162.34|1159.46|1162.34|1159.46|1158.52|1155.64|0
1653678300000|2022-05-27 19:05:00|1162.57|1159.69|1167.79|1164.91|1168.26|1165.38|1162.1|1159.22|0
1653678600000|2022-05-27 19:10:00|1168.26|1165.38|1167.31|1164.43|1168.26|1165.38|1165.42|1162.54|0
1653678900000|2022-05-27 19:15:00|1167.55|1164.67|1168.02|1165.14|1168.02|1165.14|1164.94|1162.06|0
1653679200000|2022-05-27 19:20:00|1168.26|1165.38|1170.87|1167.99|1171.1|1168.22|1167.07|1164.19|0
1653679500000|2022-05-27 19:25:00|1170.63|1167.75|1171.6|1168.72|1172.55|1169.67|1170.63|1167.75|0
1653679800000|2022-05-27 19:30:00|1171.37|1168.49|1169.71|1166.83|1173.26|1170.38|1169.71|1166.83|0
1653680100000|2022-05-27 19:35:00|1169.47|1166.59|1167.1|1164.22|1169.47|1166.59|1164.73|1161.85|0
1653680400000|2022-05-27 19:40:00|1166.86|1163.98|1171.13|1168.25|1171.36|1168.48|1165.44|1162.56|0
1653680700000|2022-05-27 19:45:00|1171.6|1168.72|1167.81|1164.93|1171.84|1168.96|1165.2|1162.32|0
1653681000000|2022-05-27 19:50:00|1168.04|1165.16|1171.12|1168.24|1171.84|1168.96|1164.96|1162.08|0
1653681300000|2022-05-27 19:55:00|1171.6|1168.72|1179.9|1177.02|1180.14|1177.26|1171.6|1168.72|0
1653681600000|2022-05-27 20:00:00|1180.61|1177.73|1180.14|1177.26|1182.27|1179.39|1178|1175.12|0
1653681900000|2022-05-27 20:05:00|1179.9|1177.02|1183.7|1180.82|1184.41|1181.53|1179.19|1176.31|0
1653682200000|2022-05-27 20:10:00|1183.33|1180.45|1184.98|1182.1|1185.69|1182.81|1183.22|1180.34|0
1653956400000|2022-05-31 00:20:00|1196.06|1193.66|1193.91|1191.51|1196.06|1193.66|1192.96|1190.56|0
1653956700000|2022-05-31 00:25:00|1194.15|1191.75|1191.3|1188.9|1194.15|1191.75|1190.7|1188.3|0
1653957000000|2022-05-31 00:30:00|1190.94|1188.54|1186.78|1184.38|1191.53|1189.13|1185.47|1183.07|0
1653969600000|2022-05-31 04:00:00|1188.35|1185.55|1188.35|1185.55|1188.35|1185.55|1187.87|1185.07|0
1653969900000|2022-05-31 04:05:00|1188.22|1185.42|1189.77|1186.97|1190.84|1188.04|1188.22|1185.42|0
1653970200000|2022-05-31 04:10:00|1190.01|1187.21|1189.06|1186.26|1190.01|1187.21|1188.82|1186.02|0
1653970500000|2022-05-31 04:15:00|1189.29|1186.49|1188.34|1185.54|1189.29|1186.49|1188.1|1185.3|0
1653970800000|2022-05-31 04:20:00|1188.58|1185.78|1186.44|1183.64|1188.58|1185.78|1186.2|1183.4|0
1653971100000|2022-05-31 04:25:00|1186.2|1183.4|1188.34|1185.54|1188.34|1185.54|1186.2|1183.4|0
1653971400000|2022-05-31 04:30:00|1187.39|1184.59|1188.45|1185.65|1189.76|1186.96|1187.39|1184.59|0
1653971700000|2022-05-31 04:35:00|1188.34|1185.54|1188.21|1185.41|1189.16|1186.36|1187.26|1184.46|0
1653972000000|2022-05-31 04:40:00|1188.33|1185.53|1188.57|1185.77|1188.81|1186.01|1187.38|1184.58|0
1653972300000|2022-05-31 04:45:00|1188.21|1185.41|1188.92|1186.12|1189.28|1186.48|1187.97|1185.17|0
1653972600000|2022-05-31 04:50:00|1189.16|1186.36|1189.87|1187.07|1190.23|1187.43|1188.68|1185.88|0
1653972900000|2022-05-31 04:55:00|1189.76|1186.96|1189.28|1186.48|1189.99|1187.19|1188.57|1185.77|0
1653973200000|2022-05-31 05:00:00|1189.76|1186.96|1189.75|1186.95|1190.94|1188.14|1188.8|1186|0
1653973500000|2022-05-31 05:05:00|1189.87|1187.07|1189.15|1186.35|1190.7|1187.9|1188.56|1185.76|0
1653973800000|2022-05-31 05:10:00|1189.28|1186.48|1189.63|1186.83|1190.1|1187.3|1187.85|1185.05|0
1653974100000|2022-05-31 05:15:00|1189.51|1186.71|1189.27|1186.47|1190.1|1187.3|1188.8|1186|0
1653974400000|2022-05-31 05:20:00|1189.15|1186.35|1190.94|1188.14|1191.41|1188.61|1188.32|1185.52|0
1653974700000|2022-05-31 05:25:00|1190.81|1188.01|1191.89|1189.09|1191.89|1189.09|1189.75|1186.95|0
1653975000000|2022-05-31 05:30:00|1191.76|1188.96|1192.36|1189.56|1192.84|1190.04|1191.52|1188.72|0
1653975300000|2022-05-31 05:35:00|1192.6|1189.8|1189.27|1186.47|1192.84|1190.04|1188.79|1185.99|0
1653975600000|2022-05-31 05:40:00|1188.79|1185.99|1188.32|1185.52|1189.98|1187.18|1188.08|1185.28|0
1653975900000|2022-05-31 05:45:00|1188.19|1185.39|1187.84|1185.04|1188.55|1185.75|1187.36|1184.56|0
1653976200000|2022-05-31 05:50:00|1188.08|1185.28|1186.17|1183.37|1189.26|1186.46|1185.46|1182.66|0
1653976500000|2022-05-31 05:55:00|1186.29|1183.49|1186.65|1183.85|1190.45|1187.65|1186.29|1183.49|0
1653976800000|2022-05-31 06:00:00|1186.41|1183.61|1184.75|1181.95|1188.07|1185.27|1184.75|1181.95|0
1653977100000|2022-05-31 06:05:00|1184.86|1182.06|1183.08|1180.28|1187.36|1184.56|1181.89|1179.09|0
1653977400000|2022-05-31 06:10:00|1182.61|1179.81|1181.89|1179.09|1183.32|1180.52|1180.71|1177.91|0
1653977700000|2022-05-31 06:15:00|1181.66|1178.86|1179.28|1176.48|1182.37|1179.57|1175.72|1172.92|0
1653978000000|2022-05-31 06:20:00|1178.68|1175.88|1180.94|1178.14|1181.18|1178.38|1178.33|1175.53|0
1653978300000|2022-05-31 06:25:00|1180.7|1177.9|1183.66|1180.86|1184.03|1181.23|1180.7|1177.9|0
1653978600000|2022-05-31 06:30:00|1183.79|1180.99|1184.14|1181.34|1184.74|1181.94|1183.31|1180.51|0
1653978900000|2022-05-31 06:35:00|1184.26|1181.46|1180.7|1177.9|1184.5|1181.7|1180.46|1177.66|0
1653979200000|2022-05-31 06:40:00|1180.94|1178.14|1175.47|1172.67|1181.89|1179.09|1175.47|1172.67|0
1653979500000|2022-05-31 06:45:00|1175.71|1172.91|1170.25|1167.45|1176.42|1173.62|1169.66|1166.86|0
1653979800000|2022-05-31 06:50:00|1170.49|1167.69|1171.44|1168.64|1173.21|1170.41|1168.59|1165.79|0
1653980100000|2022-05-31 06:55:00|1171.68|1168.88|1173.21|1170.41|1174.76|1171.96|1170.96|1168.16|0
1653980400000|2022-05-31 07:00:00|1172.86|1170.06|1171.67|1168.87|1175|1172.2|1169.54|1166.74|0
1653980700000|2022-05-31 07:05:00|1172.3|1169.9|1170.43|1168.03|1172.54|1170.14|1164.98|1162.58|0
1653981000000|2022-05-31 07:10:00|1170.07|1167.67|1168.3|1165.9|1171.14|1168.74|1165.93|1163.53|0
1653981300000|2022-05-31 07:15:00|1168.77|1166.37|1163.19|1160.79|1169.48|1167.08|1163.08|1160.68|0
1653981600000|2022-05-31 07:20:00|1163.08|1160.68|1166.4|1164|1166.63|1164.23|1162.13|1159.73|0
1653981900000|2022-05-31 07:25:00|1166.87|1164.47|1165.45|1163.05|1168.29|1165.89|1164.5|1162.1|0
1653982200000|2022-05-31 07:30:00|1165.09|1162.69|1165.92|1163.52|1167.82|1165.42|1162.72|1160.32|0
1653982500000|2022-05-31 07:35:00|1165.68|1163.28|1161.89|1159.49|1167.11|1164.71|1161.18|1158.78|0
1653982800000|2022-05-31 07:40:00|1161.65|1159.25|1164.5|1162.1|1164.5|1162.1|1159.99|1157.59|0
1653983100000|2022-05-31 07:45:00|1164.26|1161.86|1159.99|1157.59|1164.26|1161.86|1159.99|1157.59|0
1653983400000|2022-05-31 07:50:00|1160.47|1158.07|1161.53|1159.13|1162.83|1160.43|1160.23|1157.83|0
1653983700000|2022-05-31 07:55:00|1161.41|1159.01|1164.37|1161.97|1165.79|1163.39|1161.41|1159.01|0
1653984000000|2022-05-31 08:00:00|1165.2|1162.8|1172.79|1170.39|1173.26|1170.86|1164.49|1162.09|0
1653984300000|2022-05-31 08:05:00|1173.03|1170.63|1173.74|1171.34|1173.74|1171.34|1170.89|1168.49|0
1653984600000|2022-05-31 08:10:00|1173.02|1170.62|1172.55|1170.15|1173.97|1171.57|1171.13|1168.73|0
1653984900000|2022-05-31 08:15:00|1172.79|1170.39|1179.9|1177.5|1181.09|1178.69|1172.55|1170.15|0
1653985200000|2022-05-31 08:20:00|1180.38|1177.98|1181.8|1179.4|1182.87|1180.47|1179.19|1176.79|0
1653985500000|2022-05-31 08:25:00|1181.57|1179.17|1183.94|1181.54|1185.13|1182.73|1180.14|1177.74|0
1653985800000|2022-05-31 08:30:00|1184.42|1182.02|1183.23|1180.83|1184.65|1182.25|1181.91|1179.51|0
1653986100000|2022-05-31 08:35:00|1183.1|1180.7|1184.17|1181.77|1184.65|1182.25|1180.85|1178.45|0
1653986400000|2022-05-31 08:40:00|1184.65|1182.25|1186.07|1183.67|1188.69|1186.29|1184.41|1182.01|0
1653986700000|2022-05-31 08:45:00|1185.95|1183.55|1182.86|1180.46|1186.9|1184.5|1181.8|1179.4|0
1653987000000|2022-05-31 08:50:00|1183.22|1180.82|1182.27|1179.87|1184.41|1182.01|1182.15|1179.75|0
1653987300000|2022-05-31 08:55:00|1182.75|1180.35|1180.37|1177.97|1184.05|1181.65|1178.94|1176.54|0
1653987600000|2022-05-31 09:00:00|1180.61|1178.21|1173.25|1170.85|1180.61|1178.21|1171.46|1169.06|0
1653987900000|2022-05-31 09:05:00|1173.01|1170.61|1169.45|1167.05|1173.25|1170.85|1169.45|1167.05|0
1653988200000|2022-05-31 09:10:00|1169.21|1166.81|1165.77|1163.37|1170.4|1168|1165.42|1163.02|0
1653988500000|2022-05-31 09:15:00|1165.89|1163.49|1166.24|1163.84|1167.31|1164.91|1163.99|1161.59|0
1653988800000|2022-05-31 09:20:00|1166.13|1163.73|1160.2|1157.8|1170.39|1167.99|1160.2|1157.8|0
1653989100000|2022-05-31 09:25:00|1159.96|1157.56|1164.94|1162.54|1165.41|1163.01|1159.96|1157.56|0
1653989400000|2022-05-31 09:30:00|1165.17|1162.77|1161.14|1158.74|1166.95|1164.55|1160.55|1158.15|0
1653989700000|2022-05-31 09:35:00|1160.78|1158.38|1153.09|1150.69|1161.38|1158.98|1152.62|1150.22|0
1653990000000|2022-05-31 09:40:00|1153.33|1150.93|1150.73|1148.33|1154.99|1152.59|1148.24|1145.84|0
1653990300000|2022-05-31 09:45:00|1150.25|1147.85|1152.85|1150.45|1155.93|1153.53|1150.25|1147.85|0
1653990600000|2022-05-31 09:50:00|1152.62|1150.22|1153.09|1150.69|1154.27|1151.87|1151.43|1149.03|0
1653990900000|2022-05-31 09:55:00|1152.85|1150.45|1154.74|1152.34|1155.81|1153.41|1152.49|1150.09|0
1653991200000|2022-05-31 10:00:00|1154.51|1152.11|1150.72|1148.32|1155.09|1152.69|1149.89|1147.49|0
1653991500000|2022-05-31 10:05:00|1151.19|1148.79|1153.32|1150.92|1153.43|1151.03|1148.23|1145.83|0
1653991800000|2022-05-31 10:10:00|1152.85|1150.45|1153.79|1151.39|1155.21|1152.81|1151.9|1149.5|0
1653992100000|2022-05-31 10:15:00|1153.67|1151.27|1153.55|1151.15|1156.04|1153.64|1153.32|1150.92|0
1653992400000|2022-05-31 10:20:00|1153.32|1150.92|1154.03|1151.63|1154.74|1152.34|1151.19|1148.79|0
1653992700000|2022-05-31 10:25:00|1153.79|1151.39|1154.73|1152.33|1155.92|1153.52|1152.61|1150.21|0
1653993000000|2022-05-31 10:30:00|1154.5|1152.1|1153.79|1151.39|1155.68|1153.28|1152.24|1149.84|0
1653993300000|2022-05-31 10:35:00|1153.9|1151.5|1160.76|1158.36|1160.76|1158.36|1153.9|1151.5|0
1653993600000|2022-05-31 10:40:00|1160.52|1158.12|1166.45|1164.05|1166.92|1164.52|1160.04|1157.64|0
1653993900000|2022-05-31 10:45:00|1166.21|1163.81|1163.63|1161.23|1168.22|1165.82|1162.29|1159.89|0
1653994200000|2022-05-31 10:50:00|1163.86|1161.46|1161.37|1158.97|1164.69|1162.29|1159.84|1157.44|0
1653994500000|2022-05-31 10:55:00|1161.26|1158.86|1161.13|1158.73|1163.63|1161.23|1160.54|1158.14|0
1653994800000|2022-05-31 11:00:00|1161.84|1159.44|1166.47|1164.07|1167.18|1164.78|1161.84|1159.44|0
1653995100000|2022-05-31 11:05:00|1166.94|1164.54|1170.5|1168.1|1170.74|1168.34|1166.23|1163.83|0
1653995400000|2022-05-31 11:10:00|1170.38|1167.98|1165.04|1162.64|1172.63|1170.23|1164.57|1162.17|0
1653995700000|2022-05-31 11:15:00|1164.81|1162.41|1162.91|1160.51|1164.81|1162.41|1161.72|1159.32|0
1653996000000|2022-05-31 11:20:00|1163.14|1160.74|1162.43|1160.03|1165.04|1162.64|1161.84|1159.44|0
1653996300000|2022-05-31 11:25:00|1162.31|1159.91|1161.01|1158.61|1162.67|1160.27|1160.41|1158.01|0
1653996600000|2022-05-31 11:30:00|1160.89|1158.49|1162.67|1160.27|1162.78|1160.38|1160.06|1157.66|0
1653996900000|2022-05-31 11:35:00|1162.19|1159.79|1164.67|1162.27|1166.7|1164.3|1162.19|1159.79|0
1653997200000|2022-05-31 11:40:00|1164.09|1161.69|1162.19|1159.79|1164.32|1161.92|1161.24|1158.84|0
1653997500000|2022-05-31 11:45:00|1162.43|1160.03|1161.59|1159.19|1163.14|1160.74|1161.59|1159.19|0
1653997800000|2022-05-31 11:50:00|1161.71|1159.31|1157.8|1155.4|1162.19|1159.79|1157.45|1155.05|0
1653998100000|2022-05-31 11:55:00|1157.92|1155.52|1161.95|1159.55|1162.18|1159.78|1157.68|1155.28|0
1653998400000|2022-05-31 12:00:00|1162.06|1159.66|1154.6|1152.2|1162.66|1160.26|1153.66|1151.26|0
1653998700000|2022-05-31 12:05:00|1154.37|1151.97|1153.42|1151.02|1154.95|1152.55|1152.24|1149.84|0
1653999000000|2022-05-31 12:10:00|1153.65|1151.25|1154.36|1151.96|1154.6|1152.2|1151.76|1149.36|0
1653999300000|2022-05-31 12:15:00|1154|1151.6|1156.02|1153.62|1156.73|1154.33|1151.52|1149.12|0
1653999600000|2022-05-31 12:20:00|1156.26|1153.86|1152.94|1150.54|1156.73|1154.33|1152.94|1150.54|0
1653999900000|2022-05-31 12:25:00|1153.18|1150.78|1154.36|1151.96|1155.31|1152.91|1150.81|1148.41|0
1654000200000|2022-05-31 12:30:00|1154|1151.6|1149.62|1147.22|1154.36|1151.96|1148.91|1146.51|0
1654000500000|2022-05-31 12:35:00|1149.86|1147.46|1149.92|1147.52|1152.7|1150.3|1148.91|1146.51|0
1654000800000|2022-05-31 12:40:00|1150.16|1147.76|1149.24|1146.84|1150.63|1148.23|1147.32|1144.92|0
1654001100000|2022-05-31 12:45:00|1149.47|1147.07|1153.49|1151.09|1153.73|1151.33|1148.29|1145.89|0
1654001400000|2022-05-31 12:50:00|1153.73|1151.33|1151.6|1149.2|1154.67|1152.27|1151.6|1149.2|0
1654001700000|2022-05-31 12:55:00|1151.83|1149.43|1149.23|1146.83|1153.96|1151.56|1149|1146.6|0
1654002000000|2022-05-31 13:00:00|1149.34|1146.94|1154.2|1151.8|1156.09|1153.69|1149.23|1146.83|0
1654002300000|2022-05-31 13:05:00|1154.43|1152.03|1156.09|1153.69|1157.04|1154.64|1153.96|1151.56|0
1654002600000|2022-05-31 13:10:00|1156.33|1153.93|1163.19|1160.79|1163.19|1160.79|1156.09|1153.69|0
1654002900000|2022-05-31 13:15:00|1163.43|1161.03|1160.35|1157.95|1163.43|1161.03|1159.04|1156.64|0
1654003200000|2022-05-31 13:20:00|1160.11|1157.71|1162.24|1159.84|1162.95|1160.55|1159.16|1156.76|0
1654003500000|2022-05-31 13:25:00|1162|1159.6|1164.13|1161.73|1167.93|1165.53|1161.77|1159.37|0
1654003800000|2022-05-31 13:30:00|1162.95|1160.55|1142.75|1140.35|1165.79|1163.39|1142.75|1140.35|0
1654004100000|2022-05-31 13:35:00|1141.8|1139.4|1138.94|1136.54|1146.53|1144.13|1137.03|1134.63|0
1654004400000|2022-05-31 13:40:00|1137.87|1135.47|1134.22|1131.82|1138.94|1136.54|1132.1|1129.7|0
1654004700000|2022-05-31 13:45:00|1136.34|1133.94|1134.92|1132.52|1142.71|1140.31|1134.92|1132.52|0
1654005000000|2022-05-31 13:50:00|1135.63|1133.23|1141.76|1139.36|1143.42|1141.02|1135.39|1132.99|0
1654005300000|2022-05-31 13:55:00|1141.53|1139.13|1141.64|1139.24|1147.9|1145.5|1140.58|1138.18|0
1654005600000|2022-05-31 14:00:00|1141.17|1138.77|1133.27|1130.87|1144.83|1142.43|1133.27|1130.87|0
1654005900000|2022-05-31 14:05:00|1133.5|1131.1|1130.44|1128.04|1138.69|1136.29|1130.44|1128.04|0
1654006200000|2022-05-31 14:10:00|1129.97|1127.57|1140.58|1138.18|1140.81|1138.41|1129.97|1127.57|0
1654006500000|2022-05-31 14:15:00|1141.4|1139|1147.42|1145.02|1147.42|1145.02|1140.58|1138.18|0
1654006800000|2022-05-31 14:20:00|1148.24|1145.84|1151.55|1149.15|1158.53|1156.13|1148.13|1145.73|0
1654007100000|2022-05-31 14:25:00|1151.67|1149.27|1145.5|1143.1|1153.31|1150.91|1145.27|1142.87|0
1654007400000|2022-05-31 14:30:00|1145.03|1142.63|1150.98|1148.58|1157.1|1154.7|1145.03|1142.63|0
1654007700000|2022-05-31 14:35:00|1150.5|1148.1|1150.14|1147.74|1153.93|1151.53|1146.96|1144.56|0
1654008000000|2022-05-31 14:40:00|1150.74|1148.34|1158.07|1155.67|1159.49|1157.09|1149.79|1147.39|0
1654008300000|2022-05-31 14:45:00|1158.54|1156.14|1154.52|1152.12|1162.33|1159.93|1153.81|1151.41|0
1654008600000|2022-05-31 14:50:00|1154.28|1151.88|1158.42|1156.02|1159.72|1157.32|1153.57|1151.17|0
1654008900000|2022-05-31 14:55:00|1159.01|1156.61|1157.12|1154.72|1159.96|1157.56|1153.81|1151.41|0
1654009200000|2022-05-31 15:00:00|1156.88|1154.48|1161.85|1159.45|1162.8|1160.4|1156.41|1154.01|0
1654009500000|2022-05-31 15:05:00|1162.09|1159.69|1150.9|1148.5|1163.27|1160.87|1148.84|1146.44|0
1654009800000|2022-05-31 15:10:00|1151.13|1148.73|1144.74|1142.34|1152.31|1149.91|1144.26|1141.86|0
1654010100000|2022-05-31 15:15:00|1143.79|1141.39|1144.03|1141.63|1147.1|1144.7|1143.32|1140.92|0
1654010400000|2022-05-31 15:20:00|1143.08|1140.68|1145.21|1142.81|1149.23|1146.83|1143.08|1140.68|0
1654010700000|2022-05-31 15:25:00|1145.92|1143.52|1145.19|1142.79|1149.93|1147.53|1143.55|1141.15|0
1654011000000|2022-05-31 15:30:00|1144.01|1141.61|1144.25|1141.85|1147.32|1144.92|1140.94|1138.54|0
1654011300000|2022-05-31 15:35:00|1143.54|1141.14|1153.71|1151.31|1153.71|1151.31|1142.83|1140.43|0
1654011600000|2022-05-31 15:40:00|1153.95|1151.55|1155.13|1152.73|1157.26|1154.86|1150.4|1148|0
1654011900000|2022-05-31 15:45:00|1155.6|1153.2|1161.29|1158.89|1162|1159.6|1155.37|1152.97|0
1654012200000|2022-05-31 15:50:00|1160.82|1158.42|1169.12|1166.72|1170.3|1167.9|1160.82|1158.42|0
1654012500000|2022-05-31 15:55:00|1169.35|1166.95|1172.44|1170.04|1175.29|1172.89|1169.11|1166.71|0
1654012800000|2022-05-31 16:00:00|1172.91|1170.51|1180.95|1178.55|1180.95|1178.55|1172.67|1170.27|0
1654013100000|2022-05-31 16:05:00|1180.83|1178.43|1175.01|1172.61|1180.83|1178.43|1175.01|1172.61|0
1654013400000|2022-05-31 16:10:00|1174.77|1172.37|1169.54|1167.14|1176.91|1174.51|1169.54|1167.14|0
1654013700000|2022-05-31 16:15:00|1169.3|1166.9|1167.88|1165.48|1170.73|1168.33|1163.37|1160.97|0
1654014000000|2022-05-31 16:20:00|1168.11|1165.71|1164.31|1161.91|1168.11|1165.71|1161.7|1159.3|0
1654014300000|2022-05-31 16:25:00|1164.08|1161.68|1169.3|1166.9|1169.3|1166.9|1164.08|1161.68|0
1654014600000|2022-05-31 16:30:00|1169.77|1167.37|1170.96|1168.56|1170.96|1168.56|1167.16|1164.76|0
1654014900000|2022-05-31 16:35:00|1171.43|1169.03|1177.85|1175.45|1178.33|1175.93|1170.96|1168.56|0
1654015200000|2022-05-31 16:40:00|1178.09|1175.69|1178.56|1176.16|1182.13|1179.73|1176.9|1174.5|0
1654015500000|2022-05-31 16:45:00|1178.8|1176.4|1178.09|1175.69|1181.18|1178.78|1175.95|1173.55|0
1654015800000|2022-05-31 16:50:00|1177.85|1175.45|1180.94|1178.54|1181.89|1179.49|1177.37|1174.97|0
1654016100000|2022-05-31 16:55:00|1181.18|1178.78|1177.61|1175.21|1182.96|1180.56|1176.89|1174.49|0
1654016400000|2022-05-31 17:00:00|1176.89|1174.49|1171.43|1169.03|1179.27|1176.87|1168.81|1166.41|0
1654016700000|2022-05-31 17:05:00|1172.14|1169.74|1180.46|1178.06|1181.89|1179.49|1171.9|1169.5|0
1654017000000|2022-05-31 17:10:00|1179.74|1177.34|1174.99|1172.59|1179.98|1177.58|1174.27|1171.87|0
1654017300000|2022-05-31 17:15:00|1175.23|1172.83|1167.62|1165.22|1175.23|1172.83|1165.25|1162.85|0
1654017600000|2022-05-31 17:20:00|1168.33|1165.93|1165.96|1163.56|1168.81|1166.41|1164.77|1162.37|0
1654017900000|2022-05-31 17:25:00|1165.48|1163.08|1166.43|1164.03|1169.52|1167.12|1163.11|1160.71|0
1654018200000|2022-05-31 17:30:00|1165.96|1163.56|1175.46|1173.06|1175.46|1173.06|1165.24|1162.84|0
1654018500000|2022-05-31 17:35:00|1175.22|1172.82|1172.96|1170.56|1177.83|1175.43|1170.7|1168.3|0
1654018800000|2022-05-31 17:40:00|1173.32|1170.92|1177.83|1175.43|1177.83|1175.43|1171.89|1169.49|0
1654019100000|2022-05-31 17:45:00|1177.59|1175.19|1175.69|1173.29|1179.26|1176.86|1173.55|1171.15|0
1654019400000|2022-05-31 17:50:00|1175.93|1173.53|1182.11|1179.71|1184.97|1182.57|1174.98|1172.58|0
1654019700000|2022-05-31 17:55:00|1182.59|1180.19|1188.3|1185.9|1188.54|1186.14|1181.87|1179.47|0
1654020000000|2022-05-31 18:00:00|1187.11|1184.71|1184.96|1182.56|1189.73|1187.33|1184.01|1181.61|0
1654020300000|2022-05-31 18:05:00|1183.54|1181.14|1184.72|1182.32|1185.68|1183.28|1180.44|1178.04|0
1654020600000|2022-05-31 18:10:00|1185.2|1182.8|1185.2|1182.8|1186.87|1184.47|1182.58|1180.18|0
1654020900000|2022-05-31 18:15:00|1184.72|1182.32|1187.1|1184.7|1187.34|1184.94|1183.53|1181.13|0
1654021200000|2022-05-31 18:20:00|1187.82|1185.42|1181.86|1179.46|1188.53|1186.13|1178.3|1175.9|0
1654021500000|2022-05-31 18:25:00|1181.63|1179.23|1179.96|1177.56|1182.1|1179.7|1176.16|1173.76|0
1654021800000|2022-05-31 18:30:00|1179.72|1177.32|1177.9|1175.5|1182.41|1180.01|1177.18|1174.78|0
1654022100000|2022-05-31 18:35:00|1178.13|1175.73|1179.32|1176.92|1181.7|1179.3|1176.47|1174.07|0
1654022400000|2022-05-31 18:40:00|1179.79|1177.39|1169.82|1167.42|1179.79|1177.39|1169.11|1166.71|0
1654022700000|2022-05-31 18:45:00|1168.87|1166.47|1161.75|1159.35|1168.87|1166.47|1157.72|1155.32|0
1654023000000|2022-05-31 18:50:00|1161.28|1158.88|1154.64|1152.24|1163.89|1161.49|1154.41|1152.01|0
1654023300000|2022-05-31 18:55:00|1154.17|1151.77|1158.2|1155.8|1160.09|1157.69|1150.14|1147.74|0
1654023600000|2022-05-31 19:00:00|1157.96|1155.56|1155.11|1152.71|1158.43|1156.03|1148.49|1146.09|0
1654023900000|2022-05-31 19:05:00|1154.88|1152.48|1162.46|1160.06|1162.93|1160.53|1150.85|1148.45|0
1654024200000|2022-05-31 19:10:00|1161.51|1159.11|1162.46|1160.06|1162.46|1160.06|1156.17|1153.77|0
1654024500000|2022-05-31 19:15:00|1163.88|1161.48|1162.69|1160.29|1171.71|1169.31|1161.74|1159.34|0
1654024800000|2022-05-31 19:20:00|1162.81|1160.41|1169.33|1166.93|1171.47|1169.07|1162.22|1159.82|0
1654025100000|2022-05-31 19:25:00|1169.57|1167.17|1170.12|1167.72|1171.71|1169.31|1166.48|1164.08|0
1654025400000|2022-05-31 19:30:00|1169.64|1167.24|1177|1174.6|1178.67|1176.27|1169.64|1167.24|0
1654025700000|2022-05-31 19:35:00|1176.77|1174.37|1174.39|1171.99|1177.72|1175.32|1172.01|1169.61|0
1654026000000|2022-05-31 19:40:00|1174.15|1171.75|1166.08|1163.68|1177|1174.6|1165.84|1163.44|0
1654026300000|2022-05-31 19:45:00|1165.37|1162.97|1166.08|1163.68|1170.59|1168.19|1163.23|1160.83|0
1654026600000|2022-05-31 19:50:00|1168.92|1166.52|1162.52|1160.12|1176.76|1174.36|1161.57|1159.17|0
1654026900000|2022-05-31 19:55:00|1162.04|1159.64|1159.19|1156.79|1162.04|1159.64|1152.09|1149.69|0
1654027200000|2022-05-31 20:00:00|1155.17|1152.77|1151.37|1148.97|1158.96|1156.56|1151.14|1148.74|0
1654027500000|2022-05-31 20:05:00|1151.25|1148.85|1151.14|1148.74|1152.32|1149.92|1148.3|1145.9|0
1654027800000|2022-05-31 20:10:00|1151.61|1149.21|1153.5|1151.1|1159.43|1157.03|1151.37|1148.97|0
1654028100000|2022-05-31 20:15:00|1154.17|1151.37|1154.41|1151.61|1154.65|1151.85|1151.92|1149.12|0
1654028400000|2022-05-31 20:20:00|1154.17|1151.37|1155|1152.2|1155|1152.2|1153.46|1150.66|0
1654028700000|2022-05-31 20:25:00|1155.12|1152.32|1155.83|1153.03|1155.83|1153.03|1151.33|1148.53|0
1654029000000|2022-05-31 20:30:00|1156.07|1153.27|1154.64|1151.84|1156.07|1153.27|1153.46|1150.66|0
1654029300000|2022-05-31 20:35:00|1154.41|1151.61|1155.59|1152.79|1155.59|1152.79|1153.93|1151.13|0
1654029600000|2022-05-31 20:40:00|1155.35|1152.55|1155.82|1153.02|1156.77|1153.97|1155.11|1152.31|0
1654029900000|2022-05-31 20:45:00|1156.3|1153.5|1157.25|1154.45|1157.25|1154.45|1154.64|1151.84|0
1654030200000|2022-05-31 20:50:00|1157.01|1154.21|1157.24|1154.44|1158.43|1155.63|1156.88|1154.08|0
1654030500000|2022-05-31 20:55:00|1157.01|1154.21|1156.88|1154.08|1157.48|1154.68|1155.82|1153.02|0
1654030800000|2022-05-31 21:00:00|1156.43|1153.63|1156.39|1153.59|1156.43|1153.63|1156.01|1153.21|0
1654031100000|2022-05-31 21:05:00|1156.42|1153.62|1155.8|1153|1156.49|1153.69|1155.8|1153|0
1654031400000|2022-05-31 21:10:00|1155.9|1153.1|1157|1154.2|1157.14|1154.34|1155.9|1153.1|0
1654031700000|2022-05-31 21:15:00|1157.14|1154.34|1157.07|1154.27|1157.48|1154.68|1156.7|1153.9|0
1654032000000|2022-05-31 21:20:00|1157|1154.2|1156.9|1154.1|1157|1154.2|1156.8|1154|0
1654032300000|2022-05-31 21:25:00|1157|1154.2|1157.48|1154.68|1157.56|1154.76|1156.84|1154.04|0
1654032600000|2022-05-31 21:30:00|1157.73|1154.93|1158.14|1155.34|1158.17|1155.37|1157.73|1154.93|0
1654032900000|2022-05-31 21:35:00|1158.21|1155.41|1158.48|1155.68|1158.52|1155.72|1158.14|1155.34|0
1654033200000|2022-05-31 21:40:00|1158.14|1155.34|1157.75|1154.95|1158.14|1155.34|1157.75|1154.95|0
1654033500000|2022-05-31 21:45:00|1157.79|1154.99|1157.75|1154.95|1157.89|1155.09|1157.58|1154.78|0
1654033800000|2022-05-31 21:50:00|1157.68|1154.88|1157.75|1154.95|1157.79|1154.99|1157.45|1154.65|0
1654034100000|2022-05-31 21:55:00|1157.79|1154.99|1158.16|1155.36|1158.37|1155.57|1157.58|1154.78|0
1654034400000|2022-05-31 22:00:00|1160.66|1157.86|1161.02|1158.22|1161.84|1159.04|1159.83|1157.03|0
1654034700000|2022-05-31 22:05:00|1161.26|1158.46|1161.49|1158.69|1162.32|1159.52|1160.78|1157.98|0
1654035000000|2022-05-31 22:10:00|1161.37|1158.57|1159.94|1157.14|1161.37|1158.57|1159.36|1156.56|0
1654035300000|2022-05-31 22:15:00|1160.18|1157.38|1158.88|1156.08|1161.73|1158.93|1158.88|1156.08|0
1654035600000|2022-05-31 22:20:00|1159.12|1156.32|1159.35|1156.55|1159.59|1156.79|1158.64|1155.84|0
1654035900000|2022-05-31 22:25:00|1159.59|1156.79|1160.3|1157.5|1160.3|1157.5|1157.57|1154.77|0
1654036200000|2022-05-31 22:30:00|1160.54|1157.74|1161.25|1158.45|1161.96|1159.16|1160.54|1157.74|0
1654036500000|2022-05-31 22:35:00|1161.01|1158.21|1164.33|1161.53|1164.33|1161.53|1161.01|1158.21|0
1654036800000|2022-05-31 22:40:00|1164.44|1161.64|1162.43|1159.63|1164.8|1162|1162.19|1159.39|0
1654037100000|2022-05-31 22:45:00|1162.54|1159.74|1165.75|1162.95|1166.23|1163.43|1162.43|1159.63|0
1654037400000|2022-05-31 22:50:00|1165.99|1163.19|1164.56|1161.76|1166.23|1163.43|1164.09|1161.29|0
1654037700000|2022-05-31 22:55:00|1164.8|1162|1166.7|1163.9|1167.29|1164.49|1164.8|1162|0
1654038000000|2022-05-31 23:00:00|1167.41|1164.61|1166.22|1163.42|1167.65|1164.85|1165.27|1162.47|0
1654038300000|2022-05-31 23:05:00|1166.1|1163.3|1164.56|1161.76|1166.46|1163.66|1163.85|1161.05|0
1654038600000|2022-05-31 23:10:00|1164.32|1161.52|1165.03|1162.23|1165.74|1162.94|1163.85|1161.05|0
1654038900000|2022-05-31 23:15:00|1165.15|1162.35|1164.56|1161.76|1165.62|1162.82|1163.84|1161.04|0
1654039200000|2022-05-31 23:20:00|1164.43|1161.63|1165.5|1162.7|1165.5|1162.7|1163.84|1161.04|0
1654039500000|2022-05-31 23:25:00|1165.27|1162.47|1167.16|1164.36|1167.16|1164.36|1165.27|1162.47|0
1654039800000|2022-05-31 23:30:00|1167.4|1164.6|1167.16|1164.36|1167.75|1164.95|1166.69|1163.89|0
1654040100000|2022-05-31 23:35:00|1167.04|1164.24|1164.31|1161.51|1167.04|1164.24|1164.31|1161.51|0
1654040400000|2022-05-31 23:40:00|1164.66|1161.86|1168.58|1165.78|1168.58|1165.78|1164.66|1161.86|0
1654040700000|2022-05-31 23:45:00|1168.82|1166.02|1170.48|1167.68|1170.72|1167.92|1168.58|1165.78|0
1654041000000|2022-05-31 23:50:00|1170.72|1167.92|1171.43|1168.63|1171.67|1168.87|1170.48|1167.68|0
1654041300000|2022-05-31 23:55:00|1171.67|1168.87|1171.67|1168.87|1172.38|1169.58|1170.24|1167.44|0
1654041600000|2022-06-01 00:00:00|1171.91|1169.11|1174.04|1171.24|1174.99|1172.19|1171.67|1168.87|0
1654041900000|2022-06-01 00:05:00|1174.28|1171.48|1174.75|1171.95|1175.71|1172.91|1174.04|1171.24|0
1654042200000|2022-06-01 00:10:00|1174.87|1172.07|1174.99|1172.19|1175.1|1172.3|1173.57|1170.77|0
1654042500000|2022-06-01 00:15:00|1174.87|1172.07|1173.2|1170.4|1175.47|1172.67|1172.85|1170.05|0
1654042800000|2022-06-01 00:20:00|1172.85|1170.05|1174.27|1171.47|1174.99|1172.19|1172.73|1169.93|0
1654043100000|2022-06-01 00:25:00|1174.04|1171.24|1174.27|1171.47|1175.46|1172.66|1174.04|1171.24|0
1654043400000|2022-06-01 00:30:00|1173.8|1171|1174.98|1172.18|1175.22|1172.42|1173.32|1170.52|0
1654043700000|2022-06-01 00:35:00|1174.75|1171.95|1173.32|1170.52|1174.75|1171.95|1172.13|1169.33|0
1654044000000|2022-06-01 00:40:00|1173.56|1170.76|1174.27|1171.47|1174.74|1171.94|1173.32|1170.52|0
1654044300000|2022-06-01 00:45:00|1174.51|1171.71|1174.5|1171.7|1174.74|1171.94|1173.55|1170.75|0
1654044600000|2022-06-01 00:50:00|1174.74|1171.94|1174.5|1171.7|1174.98|1172.18|1174.03|1171.23|0
1654044900000|2022-06-01 00:55:00|1174.74|1171.94|1173.08|1170.28|1174.74|1171.94|1173.08|1170.28|0
1654045200000|2022-06-01 01:00:00|1173.31|1170.51|1174.74|1171.94|1174.74|1171.94|1172.13|1169.33|0
1654045500000|2022-06-01 01:05:00|1174.61|1171.81|1175.45|1172.65|1175.45|1172.65|1174.02|1171.22|0
1654045800000|2022-06-01 01:10:00|1175.69|1172.89|1178.06|1175.26|1178.78|1175.98|1175.69|1172.89|0
1654046100000|2022-06-01 01:15:00|1178.54|1175.74|1179.01|1176.21|1179.73|1176.93|1177.83|1175.03|0
1654046400000|2022-06-01 01:20:00|1179.25|1176.45|1177.82|1175.02|1179.49|1176.69|1177.82|1175.02|0
1654046700000|2022-06-01 01:25:00|1178.06|1175.26|1177.82|1175.02|1178.3|1175.5|1177.35|1174.55|0
1654047000000|2022-06-01 01:30:00|1177.58|1174.78|1175.92|1173.12|1178.06|1175.26|1175.92|1173.12|0
1654047300000|2022-06-01 01:35:00|1175.68|1172.88|1177.82|1175.02|1178.29|1175.49|1174.02|1171.22|0
1654047600000|2022-06-01 01:40:00|1177.58|1174.78|1176.51|1173.71|1177.82|1175.02|1175.68|1172.88|0
1654047900000|2022-06-01 01:45:00|1176.63|1173.83|1176.86|1174.06|1178.53|1175.73|1176.15|1173.35|0
1654048200000|2022-06-01 01:50:00|1176.63|1173.83|1177.1|1174.3|1178.29|1175.49|1176.63|1173.83|0
1654048500000|2022-06-01 01:55:00|1177.22|1174.42|1176.62|1173.82|1177.81|1175.01|1176.39|1173.59|0
1654048800000|2022-06-01 02:00:00|1176.5|1173.7|1175.91|1173.11|1176.5|1173.7|1174.96|1172.16|0
1654049100000|2022-06-01 02:05:00|1175.67|1172.87|1174.72|1171.92|1176.38|1173.58|1173.53|1170.73|0
1654049400000|2022-06-01 02:10:00|1174.48|1171.68|1175.67|1172.87|1175.91|1173.11|1174.48|1171.68|0
1654049700000|2022-06-01 02:15:00|1175.78|1172.98|1175.91|1173.11|1176.5|1173.7|1175.43|1172.63|0
1654050000000|2022-06-01 02:20:00|1176.14|1173.34|1175.43|1172.63|1177.45|1174.65|1174.72|1171.92|0
1654050300000|2022-06-01 02:25:00|1175.54|1172.74|1174.48|1171.68|1175.78|1172.98|1174.24|1171.44|0
1654050600000|2022-06-01 02:30:00|1174.24|1171.44|1174.71|1171.91|1175.19|1172.39|1173.88|1171.08|0
1654050900000|2022-06-01 02:35:00|1174.47|1171.67|1175.42|1172.62|1175.66|1172.86|1174|1171.2|0
1654051200000|2022-06-01 02:40:00|1175.19|1172.39|1174.95|1172.15|1175.42|1172.62|1174.47|1171.67|0
1654051500000|2022-06-01 02:45:00|1175.06|1172.26|1174|1171.2|1175.18|1172.38|1173.76|1170.96|0
1654051800000|2022-06-01 02:50:00|1173.76|1170.96|1170.78|1167.98|1174.35|1171.55|1170.19|1167.39|0
1654052100000|2022-06-01 02:55:00|1170.67|1167.87|1169.72|1166.92|1171.38|1168.58|1169.24|1166.44|0
1654052400000|2022-06-01 03:00:00|1169.48|1166.68|1168.53|1165.73|1169.59|1166.79|1167.1|1164.3|0
1654052700000|2022-06-01 03:05:00|1168.64|1165.84|1166.86|1164.06|1168.76|1165.96|1166.62|1163.82|0
1654053000000|2022-06-01 03:10:00|1167.1|1164.3|1167.1|1164.3|1168.52|1165.72|1166.39|1163.59|0
1654053300000|2022-06-01 03:15:00|1166.86|1164.06|1168.28|1165.48|1168.28|1165.48|1166.86|1164.06|0
1654053600000|2022-06-01 03:20:00|1168.05|1165.25|1168.28|1165.48|1169.95|1167.15|1167.57|1164.77|0
1654053900000|2022-06-01 03:25:00|1168.52|1165.72|1168.76|1165.96|1169.71|1166.91|1168.28|1165.48|0
1654054200000|2022-06-01 03:30:00|1168.52|1165.72|1168.28|1165.48|1168.99|1166.19|1168.04|1165.24|0
1654054500000|2022-06-01 03:35:00|1168.16|1165.36|1168.04|1165.24|1168.28|1165.48|1167.09|1164.29|0
1654054800000|2022-06-01 03:40:00|1168.28|1165.48|1168.04|1165.24|1168.75|1165.95|1167.56|1164.76|0
1654055100000|2022-06-01 03:45:00|1168.15|1165.35|1170.65|1167.85|1170.65|1167.85|1168.15|1165.35|0
1654055400000|2022-06-01 03:50:00|1170.53|1167.73|1169.7|1166.9|1170.65|1167.85|1169.46|1166.66|0
1654055700000|2022-06-01 03:55:00|1169.94|1167.14|1169.7|1166.9|1169.94|1167.14|1169.46|1166.66|0
1654056000000|2022-06-01 04:00:00|1169.94|1167.14|1170.88|1168.08|1171.12|1168.32|1169.7|1166.9|0
1654056300000|2022-06-01 04:05:00|1171.12|1168.32|1164.23|1161.43|1171.6|1168.8|1164|1161.2|0
1654056600000|2022-06-01 04:10:00|1164.71|1161.91|1163.87|1161.07|1164.71|1161.91|1162.57|1159.77|0
1654056900000|2022-06-01 04:15:00|1163.99|1161.19|1163.99|1161.19|1163.99|1161.19|1162.81|1160.01|0
1654057200000|2022-06-01 04:20:00|1163.87|1161.07|1165.18|1162.38|1165.42|1162.62|1163.76|1160.96|0
1654057500000|2022-06-01 04:25:00|1164.94|1162.14|1166.36|1163.56|1166.6|1163.8|1164.47|1161.67|0
1654057800000|2022-06-01 04:30:00|1166.6|1163.8|1165.65|1162.85|1166.6|1163.8|1165.65|1162.85|0
1654058100000|2022-06-01 04:35:00|1165.76|1162.96|1168.02|1165.22|1168.02|1165.22|1165.18|1162.38|0
1654058400000|2022-06-01 04:40:00|1167.79|1164.99|1167.55|1164.75|1168.02|1165.22|1166.6|1163.8|0
1654058700000|2022-06-01 04:45:00|1167.31|1164.51|1166.95|1164.15|1168.26|1165.46|1166.36|1163.56|0
1654059000000|2022-06-01 04:50:00|1167.07|1164.27|1166.59|1163.79|1167.07|1164.27|1165.65|1162.85|0
1654059300000|2022-06-01 04:55:00|1167.07|1164.27|1170.39|1167.59|1170.63|1167.83|1167.07|1164.27|0
1654059600000|2022-06-01 05:00:00|1170.87|1168.07|1171.1|1168.3|1171.82|1169.02|1169.44|1166.64|0
1654059900000|2022-06-01 05:05:00|1171.34|1168.54|1172.05|1169.25|1174.19|1171.39|1171.34|1168.54|0
1654060200000|2022-06-01 05:10:00|1171.82|1169.02|1169.91|1167.11|1172.29|1169.49|1169.68|1166.88|0
1654060500000|2022-06-01 05:15:00|1170.03|1167.23|1167.77|1164.97|1170.86|1168.06|1167.3|1164.5|0
1654060800000|2022-06-01 05:20:00|1167.89|1165.09|1165.4|1162.6|1168.01|1165.21|1164.92|1162.12|0
1654061100000|2022-06-01 05:25:00|1165.64|1162.84|1165.16|1162.36|1166.35|1163.55|1164.69|1161.89|0
1654061400000|2022-06-01 05:30:00|1164.8|1162|1157.56|1154.76|1164.8|1162|1157.56|1154.76|0
1654061700000|2022-06-01 05:35:00|1157.68|1154.88|1159.22|1156.42|1160.05|1157.25|1157.68|1154.88|0
1654062000000|2022-06-01 05:40:00|1159.46|1156.66|1159.46|1156.66|1160.88|1158.08|1159.1|1156.3|0
1654062300000|2022-06-01 05:45:00|1159.22|1156.42|1155.19|1152.39|1160.17|1157.37|1155.19|1152.39|0
1654062600000|2022-06-01 05:50:00|1154.95|1152.15|1155.19|1152.39|1158.03|1155.23|1154.95|1152.15|0
1654062900000|2022-06-01 05:55:00|1155.66|1152.86|1157.91|1155.11|1158.03|1155.23|1154.71|1151.91|0
1654063200000|2022-06-01 06:00:00|1158.27|1155.47|1159.45|1156.65|1159.69|1156.89|1155.66|1152.86|0
1654063500000|2022-06-01 06:05:00|1159.69|1156.89|1163.72|1160.92|1163.72|1160.92|1159.45|1156.65|0
1654063800000|2022-06-01 06:10:00|1163.96|1161.16|1163.96|1161.16|1166.57|1163.77|1163.25|1160.45|0
1654064100000|2022-06-01 06:15:00|1163.72|1160.92|1161.58|1158.78|1165.15|1162.35|1161.58|1158.78|0
1654064400000|2022-06-01 06:20:00|1161.7|1158.9|1165.49|1162.69|1165.62|1162.82|1161.11|1158.31|0
1654064700000|2022-06-01 06:25:00|1165.26|1162.46|1162.64|1159.84|1165.38|1162.58|1162.29|1159.49|0
1654065000000|2022-06-01 06:30:00|1162.77|1159.97|1162.29|1159.49|1163.95|1161.15|1162.29|1159.49|0
1654065300000|2022-06-01 06:35:00|1162.05|1159.25|1162.53|1159.73|1163.59|1160.79|1159.68|1156.88|0
1654065600000|2022-06-01 06:40:00|1162.76|1159.96|1165.14|1162.34|1166.32|1163.52|1162.53|1159.73|0
1654065900000|2022-06-01 06:45:00|1165.01|1162.21|1167.99|1165.19|1167.99|1165.19|1164.19|1161.39|0
1654066200000|2022-06-01 06:50:00|1167.75|1164.95|1166.32|1163.52|1167.75|1164.95|1165.37|1162.57|0
1654066500000|2022-06-01 06:55:00|1166.44|1163.64|1167.27|1164.47|1167.75|1164.95|1165.96|1163.16|0
1654066800000|2022-06-01 07:00:00|1167.51|1164.71|1167.62|1164.82|1170.71|1167.91|1164.18|1161.38|0
1654067100000|2022-06-01 07:05:00|1167.54|1165.14|1167.55|1165.15|1170.88|1168.48|1164.81|1162.41|0
1654067400000|2022-06-01 07:10:00|1167.44|1165.04|1169.1|1166.7|1171.71|1169.31|1166.96|1164.56|0
1654067700000|2022-06-01 07:15:00|1169.34|1166.94|1169.57|1167.17|1171|1168.6|1167.91|1165.51|0
1654068000000|2022-06-01 07:20:00|1169.34|1166.94|1167.2|1164.8|1170.05|1167.65|1165.06|1162.66|0
1654068300000|2022-06-01 07:25:00|1166.96|1164.56|1168.15|1165.75|1169.81|1167.41|1165.65|1163.25|0
1654068600000|2022-06-01 07:30:00|1167.91|1165.51|1171.58|1169.18|1171.71|1169.31|1165.41|1163.01|0
1654068900000|2022-06-01 07:35:00|1171.47|1169.07|1170.04|1167.64|1172.9|1170.5|1170.04|1167.64|0
1654069200000|2022-06-01 07:40:00|1168.86|1166.46|1162.92|1160.52|1169.57|1167.17|1160.55|1158.15|0
1654069500000|2022-06-01 07:45:00|1163.16|1160.76|1164.35|1161.95|1165.17|1162.77|1161.5|1159.1|0
1654069800000|2022-06-01 07:50:00|1164.58|1162.18|1163.16|1160.76|1166.24|1163.84|1162.21|1159.81|0
1654070100000|2022-06-01 07:55:00|1162.92|1160.52|1164.22|1161.82|1166.96|1164.56|1162.92|1160.52|0
1654070400000|2022-06-01 08:00:00|1164.11|1161.71|1163.39|1160.99|1165.53|1163.13|1162.21|1159.81|0
1654070700000|2022-06-01 08:05:00|1163.51|1161.11|1157.46|1155.06|1164.1|1161.7|1153.43|1151.03|0
1654071000000|2022-06-01 08:10:00|1157.22|1154.82|1151.41|1149.01|1157.22|1154.82|1151.17|1148.77|0
1654071300000|2022-06-01 08:15:00|1151.3|1148.9|1152.48|1150.08|1154.14|1151.74|1151.3|1148.9|0
1654071600000|2022-06-01 08:20:00|1152.72|1150.32|1154.85|1152.45|1154.85|1152.45|1150.58|1148.18|0
1654071900000|2022-06-01 08:25:00|1155.08|1152.68|1156.03|1153.63|1156.51|1154.11|1153.9|1151.5|0
1654072200000|2022-06-01 08:30:00|1156.27|1153.87|1157.22|1154.82|1159.35|1156.95|1156.27|1153.87|0
1654072500000|2022-06-01 08:35:00|1157.45|1155.05|1155.67|1153.27|1158.75|1156.35|1154.61|1152.21|0
1654072800000|2022-06-01 08:40:00|1156.27|1153.87|1156.03|1153.63|1157.45|1155.05|1153.66|1151.26|0
1654073100000|2022-06-01 08:45:00|1156.74|1154.34|1160.65|1158.25|1160.88|1158.48|1156.26|1153.86|0
1654073400000|2022-06-01 08:50:00|1160.77|1158.37|1159.58|1157.18|1160.77|1158.37|1159.22|1156.82|0
1654073700000|2022-06-01 08:55:00|1159.82|1157.42|1157.08|1154.68|1159.82|1157.42|1157.08|1154.68|0
1654074000000|2022-06-01 09:00:00|1157.92|1155.52|1158.27|1155.87|1160.53|1158.13|1157.21|1154.81|0
1654074300000|2022-06-01 09:05:00|1158.74|1156.34|1160.76|1158.36|1162.42|1160.02|1158.51|1156.11|0
1654074600000|2022-06-01 09:10:00|1161|1158.6|1160.29|1157.89|1161|1158.6|1159.58|1157.18|0
1654074900000|2022-06-01 09:15:00|1160.52|1158.12|1160.52|1158.12|1161.71|1159.31|1160.16|1157.76|0
1654075200000|2022-06-01 09:20:00|1160.64|1158.24|1162.89|1160.49|1164.32|1161.92|1159.69|1157.29|0
1654075500000|2022-06-01 09:25:00|1162.77|1160.37|1163.37|1160.97|1164.32|1161.92|1162.53|1160.13|0
1654075800000|2022-06-01 09:30:00|1163.6|1161.2|1165.03|1162.63|1165.03|1162.63|1163.37|1160.97|0
1654076100000|2022-06-01 09:35:00|1165.14|1162.74|1163.13|1160.73|1165.5|1163.1|1163.13|1160.73|0
1654076400000|2022-06-01 09:40:00|1163|1160.6|1163|1160.6|1163.13|1160.73|1161.94|1159.54|0
1654076700000|2022-06-01 09:45:00|1163.13|1160.73|1160.99|1158.59|1163.13|1160.73|1160.75|1158.35|0
1654077000000|2022-06-01 09:50:00|1160.86|1158.46|1161.7|1159.3|1161.94|1159.54|1159.56|1157.16|0
1654077300000|2022-06-01 09:55:00|1161.46|1159.06|1159.56|1157.16|1161.7|1159.3|1159.32|1156.92|0
1654077600000|2022-06-01 10:00:00|1159.32|1156.92|1159.56|1157.16|1160.75|1158.35|1158.85|1156.45|0
1654077900000|2022-06-01 10:05:00|1159.8|1157.4|1157.42|1155.02|1160.51|1158.11|1156.35|1153.95|0
1654078200000|2022-06-01 10:10:00|1157.66|1155.26|1156.95|1154.55|1157.9|1155.5|1155.76|1153.36|0
1654078500000|2022-06-01 10:15:00|1156.47|1154.07|1158.01|1155.61|1158.84|1156.44|1156|1153.6|0
1654078800000|2022-06-01 10:20:00|1158.13|1155.73|1156.23|1153.83|1158.37|1155.97|1154.57|1152.17|0
1654079100000|2022-06-01 10:25:00|1156.47|1154.07|1155.52|1153.12|1156.47|1154.07|1154.1|1151.7|0
1654079400000|2022-06-01 10:30:00|1155.28|1152.88|1156.94|1154.54|1158.84|1156.44|1155.28|1152.88|0
1654079700000|2022-06-01 10:35:00|1156.82|1154.42|1153.86|1151.46|1158.13|1155.73|1153.62|1151.22|0
1654080000000|2022-06-01 10:40:00|1154.1|1151.7|1157.89|1155.49|1158.13|1155.73|1154.1|1151.7|0
1654080300000|2022-06-01 10:45:00|1158.13|1155.73|1155.28|1152.88|1158.13|1155.73|1155.28|1152.88|0
1654080600000|2022-06-01 10:50:00|1155.52|1153.12|1153.02|1150.62|1155.63|1153.23|1152.91|1150.51|0
1654080900000|2022-06-01 10:55:00|1152.91|1150.51|1154.68|1152.28|1155.99|1153.59|1151.25|1148.85|0
1654081200000|2022-06-01 11:00:00|1154.44|1152.04|1157.88|1155.48|1158.12|1155.72|1154.44|1152.04|0
1654081500000|2022-06-01 11:05:00|1158.12|1155.72|1161.68|1159.28|1163.81|1161.41|1157.52|1155.12|0
1654081800000|2022-06-01 11:10:00|1161.44|1159.04|1161.68|1159.28|1162.86|1160.46|1159.89|1157.49|0
1654082100000|2022-06-01 11:15:00|1161.91|1159.51|1159.78|1157.38|1161.91|1159.51|1159.65|1157.25|0
1654082400000|2022-06-01 11:20:00|1159.65|1157.25|1159.77|1157.37|1160.49|1158.09|1158.11|1155.71|0
1654082700000|2022-06-01 11:25:00|1159.89|1157.49|1160.96|1158.56|1160.96|1158.56|1159.54|1157.14|0
1654083000000|2022-06-01 11:30:00|1160.84|1158.44|1161.67|1159.27|1164.52|1162.12|1158.35|1155.95|0
1654083300000|2022-06-01 11:35:00|1161.55|1159.15|1162.85|1160.45|1165.23|1162.83|1161.55|1159.15|0
1654083600000|2022-06-01 11:40:00|1162.73|1160.33|1160.12|1157.72|1163.09|1160.69|1159.88|1157.48|0
1654083900000|2022-06-01 11:45:00|1160.24|1157.84|1163.09|1160.69|1166.18|1163.78|1159.53|1157.13|0
1654084200000|2022-06-01 11:50:00|1163.33|1160.93|1162.01|1159.61|1163.56|1161.16|1160.59|1158.19|0
1654084500000|2022-06-01 11:55:00|1161.9|1159.5|1167.83|1165.43|1167.83|1165.43|1161.9|1159.5|0
1654084800000|2022-06-01 12:00:00|1168.07|1165.67|1168.78|1166.38|1170.68|1168.28|1166.41|1164.01|0
1654085100000|2022-06-01 12:05:00|1168.55|1166.15|1167.83|1165.43|1170.92|1168.52|1167.47|1165.07|0
1654085400000|2022-06-01 12:10:00|1167.59|1165.19|1168.31|1165.91|1169.73|1167.33|1167.59|1165.19|0
1654085700000|2022-06-01 12:15:00|1168.54|1166.14|1166.28|1163.88|1169.49|1167.09|1166.28|1163.88|0
1654086000000|2022-06-01 12:20:00|1166.17|1163.77|1171.63|1169.23|1171.87|1169.47|1165.93|1163.53|0
1654086300000|2022-06-01 12:25:00|1171.39|1168.99|1173.29|1170.89|1175.19|1172.79|1170.68|1168.28|0
1654086600000|2022-06-01 12:30:00|1173.53|1171.13|1174.24|1171.84|1174.24|1171.84|1170.91|1168.51|0
1654086900000|2022-06-01 12:35:00|1174.48|1172.08|1174|1171.6|1174.71|1172.31|1172.81|1170.41|0
1654087200000|2022-06-01 12:40:00|1173.88|1171.48|1175.78|1173.38|1176.14|1173.74|1172.1|1169.7|0
1654087500000|2022-06-01 12:45:00|1175.9|1173.5|1173.05|1170.65|1175.9|1173.5|1172.1|1169.7|0
1654087800000|2022-06-01 12:50:00|1172.81|1170.41|1174|1171.6|1174.71|1172.31|1172.33|1169.93|0
1654088100000|2022-06-01 12:55:00|1174.11|1171.71|1170.91|1168.51|1175.18|1172.78|1170.91|1168.51|0
1654088400000|2022-06-01 13:00:00|1171.73|1169.33|1170.43|1168.03|1173.52|1171.12|1168.53|1166.13|0
1654088700000|2022-06-01 13:05:00|1170.19|1167.79|1174.47|1172.07|1174.47|1172.07|1169.72|1167.32|0
1654089000000|2022-06-01 13:10:00|1174.23|1171.83|1174.94|1172.54|1177.56|1175.16|1173.52|1171.12|0
1654089300000|2022-06-01 13:15:00|1175.06|1172.66|1178.03|1175.63|1178.27|1175.87|1173.04|1170.64|0
1654089600000|2022-06-01 13:20:00|1177.32|1174.92|1177.08|1174.68|1177.67|1175.27|1174.23|1171.83|0
1654089900000|2022-06-01 13:25:00|1177.79|1175.39|1177.55|1175.15|1177.79|1175.39|1176.13|1173.73|0
1654090200000|2022-06-01 13:30:00|1177.08|1174.68|1180.19|1177.79|1187.62|1185.22|1176.84|1174.44|0
1654090500000|2022-06-01 13:35:00|1181.38|1178.98|1171.85|1169.45|1186.38|1183.98|1171.61|1169.21|0
1654090800000|2022-06-01 13:40:00|1172.09|1169.69|1172.78|1170.38|1175.88|1173.48|1169.09|1166.69|0
1654091100000|2022-06-01 13:45:00|1174.21|1171.81|1168.26|1165.86|1176.11|1173.71|1165.04|1162.64|0
1654091400000|2022-06-01 13:50:00|1168.97|1166.57|1176.11|1173.71|1176.94|1174.54|1166.83|1164.43|0
1654091700000|2022-06-01 13:55:00|1177.3|1174.9|1173.37|1170.97|1178.49|1176.09|1170.64|1168.24|0
1654092000000|2022-06-01 14:00:00|1174.79|1172.39|1166.59|1164.19|1176.35|1173.95|1160.65|1158.25|0
1654092300000|2022-06-01 14:05:00|1165.16|1162.76|1152.1|1149.7|1166.11|1163.71|1148.77|1146.37|0
1654092600000|2022-06-01 14:10:00|1151.86|1149.46|1146.32|1143.92|1155.66|1153.26|1144.91|1142.51|0
1654092900000|2022-06-01 14:15:00|1145.37|1142.97|1134.7|1132.3|1145.37|1142.97|1134.23|1131.83|0
1654093200000|2022-06-01 14:20:00|1134.22|1131.82|1134.52|1132.12|1138.2|1135.8|1134.22|1131.82|0
1654093500000|2022-06-01 14:25:00|1134.28|1131.88|1130.02|1127.62|1137.84|1135.44|1129.55|1127.15|0
1654093800000|2022-06-01 14:30:00|1129.78|1127.38|1124.58|1122.18|1135.7|1133.3|1123.87|1121.47|0
1654094100000|2022-06-01 14:35:00|1123.63|1121.23|1125.4|1123|1126.23|1123.83|1118.66|1116.26|0
1654094400000|2022-06-01 14:40:00|1125.05|1122.65|1128.36|1125.96|1130.49|1128.09|1124.1|1121.7|0
1654094700000|2022-06-01 14:45:00|1127.65|1125.25|1123.15|1120.75|1129.54|1127.14|1123.15|1120.75|0
1654095000000|2022-06-01 14:50:00|1122.92|1120.52|1134.04|1131.64|1134.86|1132.46|1122.44|1120.04|0
1654095300000|2022-06-01 14:55:00|1133.8|1131.4|1134.27|1131.87|1136.88|1134.48|1131.43|1129.03|0
1654095600000|2022-06-01 15:00:00|1133.33|1130.93|1126.93|1124.53|1133.8|1131.4|1123.38|1120.98|0
1654095900000|2022-06-01 15:05:00|1126.46|1124.06|1122.2|1119.8|1129.77|1127.37|1122.2|1119.8|0
1654096200000|2022-06-01 15:10:00|1122.44|1120.04|1124.8|1122.4|1129.53|1127.13|1122.2|1119.8|0
1654096500000|2022-06-01 15:15:00|1124.68|1122.28|1121.01|1118.61|1126.1|1123.7|1116.76|1114.36|0
1654096800000|2022-06-01 15:20:00|1119.83|1117.43|1113.69|1111.29|1119.83|1117.43|1111.56|1109.16|0
1654097100000|2022-06-01 15:25:00|1113.45|1111.05|1115.26|1112.86|1115.26|1112.86|1107.71|1105.31|0
1654097400000|2022-06-01 15:30:00|1115.03|1112.63|1112.9|1110.5|1117.86|1115.46|1111.01|1108.61|0
1654097700000|2022-06-01 15:35:00|1113.61|1111.21|1112.19|1109.79|1114.55|1112.15|1108.18|1105.78|0
1654098000000|2022-06-01 15:40:00|1110.89|1108.49|1104.4|1102|1111.01|1108.61|1104.4|1102|0
1654098300000|2022-06-01 15:45:00|1103.93|1101.53|1103.6|1101.2|1109.12|1106.72|1103.22|1100.82|0
1654098600000|2022-06-01 15:50:00|1103.37|1100.97|1106.89|1104.49|1108.06|1105.66|1102.41|1100.01|0
1654098900000|2022-06-01 15:55:00|1107.59|1105.19|1104.64|1102.24|1109.95|1107.55|1104.05|1101.65|0
1654099200000|2022-06-01 16:00:00|1104.29|1101.89|1102.17|1099.77|1105.7|1103.3|1100.52|1098.12|0
1654099500000|2022-06-01 16:05:00|1101.7|1099.3|1104.76|1102.36|1107.35|1104.95|1101.7|1099.3|0
1654099800000|2022-06-01 16:10:00|1104.05|1101.65|1105.46|1103.06|1105.46|1103.06|1099.34|1096.94|0
1654100100000|2022-06-01 16:15:00|1105.23|1102.83|1109.71|1107.31|1109.71|1107.31|1104.63|1102.23|0
1654100400000|2022-06-01 16:20:00|1109.94|1107.54|1110.89|1108.49|1112.3|1109.9|1109|1106.6|0
1654100700000|2022-06-01 16:25:00|1110.65|1108.25|1103.81|1101.41|1111.36|1108.96|1103.81|1101.41|0
1654101000000|2022-06-01 16:30:00|1103.34|1100.94|1110.41|1108.01|1112.3|1109.9|1103.34|1100.94|0
1654101300000|2022-06-01 16:35:00|1110.65|1108.25|1108.99|1106.59|1112.06|1109.66|1106.16|1103.76|0
1654101600000|2022-06-01 16:40:00|1108.52|1106.12|1104.98|1102.58|1111.59|1109.19|1104.75|1102.35|0
1654101900000|2022-06-01 16:45:00|1104.75|1102.35|1101.68|1099.28|1105.69|1103.29|1099.8|1097.4|0
1654102200000|2022-06-01 16:50:00|1101.92|1099.52|1106.39|1103.99|1106.39|1103.99|1098.38|1095.98|0
1654102500000|2022-06-01 16:55:00|1106.16|1103.76|1107.92|1105.52|1109.7|1107.3|1104.27|1101.87|0
1654102800000|2022-06-01 17:00:00|1107.57|1105.17|1107.57|1105.17|1111.82|1109.42|1106.39|1103.99|0
1654103100000|2022-06-01 17:05:00|1107.21|1104.81|1117.25|1114.85|1117.25|1114.85|1107.21|1104.81|0
1654103400000|2022-06-01 17:10:00|1117.48|1115.08|1113.34|1110.94|1119.61|1117.21|1113|1110.6|0
1654103700000|2022-06-01 17:15:00|1113.7|1111.3|1118.9|1116.5|1120.08|1117.68|1113.7|1111.3|0
1654104000000|2022-06-01 17:20:00|1118.66|1116.26|1117.48|1115.08|1122.92|1120.52|1116.06|1113.66|0
1654104300000|2022-06-01 17:25:00|1117.95|1115.55|1119.37|1116.97|1122.91|1120.51|1117.95|1115.55|0
1654104600000|2022-06-01 17:30:00|1119.13|1116.73|1121.95|1119.55|1122.43|1120.03|1115.32|1112.92|0
1654104900000|2022-06-01 17:35:00|1121.72|1119.32|1126.92|1124.52|1128.58|1126.18|1121.01|1118.61|0
1654105200000|2022-06-01 17:40:00|1126.68|1124.28|1127.87|1125.47|1129.05|1126.65|1125.03|1122.63|0
1654105500000|2022-06-01 17:45:00|1128.34|1125.94|1126.68|1124.28|1130.23|1127.83|1125.02|1122.62|0
1654105800000|2022-06-01 17:50:00|1125.97|1123.57|1121|1118.6|1128.1|1125.7|1120.53|1118.13|0
1654106100000|2022-06-01 17:55:00|1120.29|1117.89|1125.02|1122.62|1129.76|1127.36|1120.29|1117.89|0
1654106400000|2022-06-01 18:00:00|1124.55|1122.15|1130.47|1128.07|1131.18|1128.78|1123.95|1121.55|0
1654106700000|2022-06-01 18:05:00|1129.99|1127.59|1130.23|1127.83|1132.6|1130.2|1125.73|1123.33|0
1654107000000|2022-06-01 18:10:00|1130.1|1127.7|1129.16|1126.76|1130.94|1128.54|1125.49|1123.09|0
1654107300000|2022-06-01 18:15:00|1129.28|1126.88|1127.38|1124.98|1131.88|1129.48|1125.02|1122.62|0
1654107600000|2022-06-01 18:20:00|1128.09|1125.69|1139.7|1137.3|1139.94|1137.54|1125.72|1123.32|0
1654107900000|2022-06-01 18:25:00|1138.99|1136.59|1142.08|1139.68|1146.35|1143.95|1138.76|1136.36|0
1654108200000|2022-06-01 18:30:00|1142.79|1140.39|1144.21|1141.81|1145.16|1142.76|1142.07|1139.67|0
1654108500000|2022-06-01 18:35:00|1143.73|1141.33|1140.17|1137.77|1146.82|1144.42|1140.17|1137.77|0
1654108800000|2022-06-01 18:40:00|1139.94|1137.54|1147.29|1144.89|1148.24|1145.84|1139.46|1137.06|0
1654109100000|2022-06-01 18:45:00|1148.01|1145.61|1143.97|1141.57|1148.01|1145.61|1140.88|1138.48|0
1654109400000|2022-06-01 18:50:00|1143.49|1141.09|1137.8|1135.4|1143.73|1141.33|1137.32|1134.92|0
1654109700000|2022-06-01 18:55:00|1138.27|1135.87|1137.44|1135.04|1141.12|1138.72|1134.72|1132.32|0
1654110000000|2022-06-01 19:00:00|1137.32|1134.92|1135.19|1132.79|1140.41|1138.01|1132.11|1129.71|0
1654110300000|2022-06-01 19:05:00|1134.71|1132.31|1140.17|1137.77|1142.3|1139.9|1134.71|1132.31|0
1654110600000|2022-06-01 19:10:00|1139.45|1137.05|1145.97|1143.57|1147.28|1144.88|1138.51|1136.11|0
1654110900000|2022-06-01 19:15:00|1145.86|1143.46|1145.62|1143.22|1150.37|1147.97|1142.77|1140.37|0
1654111200000|2022-06-01 19:20:00|1145.86|1143.46|1146.09|1143.69|1149.18|1146.78|1144.2|1141.8|0
1654111500000|2022-06-01 19:25:00|1145.5|1143.1|1144.19|1141.79|1146.09|1143.69|1140.87|1138.47|0
1654111800000|2022-06-01 19:30:00|1143.01|1140.61|1139.15|1136.75|1143.01|1140.61|1138.2|1135.8|0
1654112100000|2022-06-01 19:35:00|1138.44|1136.04|1146.04|1143.64|1146.04|1143.64|1136.07|1133.67|0
1654112400000|2022-06-01 19:40:00|1146.27|1143.87|1142.95|1140.55|1149.24|1146.84|1142.95|1140.55|0
1654112700000|2022-06-01 19:45:00|1142|1139.6|1143.66|1141.26|1145.8|1143.4|1139.39|1136.99|0
1654113000000|2022-06-01 19:50:00|1147.22|1144.82|1131.08|1128.68|1147.22|1144.82|1130.61|1128.21|0
1654113300000|2022-06-01 19:55:00|1130.13|1127.73|1123.03|1120.63|1131.32|1128.92|1122.08|1119.68|0
1654113600000|2022-06-01 20:00:00|1123.26|1120.86|1123.02|1120.62|1125.87|1123.47|1121.37|1118.97|0
1654113900000|2022-06-01 20:05:00|1123.26|1120.86|1121.6|1119.2|1123.5|1121.1|1118.76|1116.36|0
1654114200000|2022-06-01 20:10:00|1121.84|1119.44|1123.26|1120.86|1123.26|1120.86|1120.18|1117.78|0
1654114500000|2022-06-01 20:15:00|1123.7|1120.9|1120.85|1118.05|1123.7|1120.9|1120.85|1118.05|0
1654114800000|2022-06-01 20:20:00|1120.62|1117.82|1121.8|1119|1121.8|1119|1119.67|1116.87|0
1654115100000|2022-06-01 20:25:00|1121.91|1119.11|1122.27|1119.47|1122.51|1119.71|1121.56|1118.76|0
1654115400000|2022-06-01 20:30:00|1122.03|1119.23|1121.2|1118.4|1123.22|1120.42|1120.85|1118.05|0
1654115700000|2022-06-01 20:35:00|1121.08|1118.28|1120.85|1118.05|1121.79|1118.99|1120.61|1117.81|0
1654116000000|2022-06-01 20:40:00|1120.61|1117.81|1119.42|1116.62|1120.61|1117.81|1119.19|1116.39|0
1654116300000|2022-06-01 20:45:00|1119.66|1116.86|1121.79|1118.99|1122.03|1119.23|1118.71|1115.91|0
1654116600000|2022-06-01 20:50:00|1121.19|1118.39|1119.54|1116.74|1122.5|1119.7|1119.54|1116.74|0
1654116900000|2022-06-01 20:55:00|1119.9|1117.1|1121.19|1118.39|1121.66|1118.86|1118|1115.2|0
1654117200000|2022-06-01 21:00:00|1121.17|1118.37|1120.73|1117.93|1121.96|1119.16|1120.62|1117.82|0
1654117500000|2022-06-01 21:05:00|1120.86|1118.06|1120.86|1118.06|1120.86|1118.06|1120.75|1117.95|0
1654117800000|2022-06-01 21:10:00|1120.89|1118.09|1120.55|1117.75|1120.93|1118.13|1120.51|1117.71|0
1654118100000|2022-06-01 21:15:00|1121|1118.2|1121.44|1118.64|1121.51|1118.71|1121|1118.2|0
1654118400000|2022-06-01 21:20:00|1121.51|1118.71|1121.68|1118.88|1121.68|1118.88|1121.41|1118.61|0
1654118700000|2022-06-01 21:25:00|1121.65|1118.85|1121.57|1118.77|1121.65|1118.85|1121.2|1118.4|0
1654119000000|2022-06-01 21:30:00|1121.54|1118.74|1121.2|1118.4|1121.61|1118.81|1121.1|1118.3|0
1654119300000|2022-06-01 21:35:00|1121.13|1118.33|1121.3|1118.5|1121.3|1118.5|1121.13|1118.33|0
1654119600000|2022-06-01 21:40:00|1121.37|1118.57|1121.23|1118.43|1121.6|1118.8|1121.23|1118.43|0
1654119900000|2022-06-01 21:45:00|1121.3|1118.5|1120.61|1117.81|1121.3|1118.5|1120.54|1117.74|0
1654120200000|2022-06-01 21:50:00|1120.64|1117.84|1120.63|1117.83|1120.64|1117.84|1120.23|1117.43|0
1654120500000|2022-06-01 21:55:00|1120.71|1117.91|1120.98|1118.18|1121.3|1118.5|1120.54|1117.74|0
1654120800000|2022-06-01 22:00:00|1121.88|1119.08|1122.36|1119.56|1123.07|1120.27|1120.59|1117.79|0
1654121100000|2022-06-01 22:05:00|1122.48|1119.68|1120.7|1117.9|1122.72|1119.92|1120.35|1117.55|0
1654121400000|2022-06-01 22:10:00|1120.82|1118.02|1120.22|1117.42|1120.82|1118.02|1118.69|1115.89|0
1654121700000|2022-06-01 22:15:00|1120.34|1117.54|1122.24|1119.44|1123.42|1120.62|1120.34|1117.54|0
1654122000000|2022-06-01 22:20:00|1122.35|1119.55|1119.87|1117.07|1122.95|1120.15|1118.69|1115.89|0
1654122300000|2022-06-01 22:25:00|1120.11|1117.31|1118.92|1116.12|1120.34|1117.54|1118.68|1115.88|0
1654122600000|2022-06-01 22:30:00|1118.68|1115.88|1118.21|1115.41|1119.63|1116.83|1116.67|1113.87|0
1654122900000|2022-06-01 22:35:00|1118.68|1115.88|1116.79|1113.99|1118.68|1115.88|1116.32|1113.52|0
1654123200000|2022-06-01 22:40:00|1116.55|1113.75|1117.26|1114.46|1119.15|1116.35|1116.31|1113.51|0
1654123500000|2022-06-01 22:45:00|1117.14|1114.34|1115.48|1112.68|1118.21|1115.41|1114.89|1112.09|0
1654123800000|2022-06-01 22:50:00|1115.6|1112.8|1115.84|1113.04|1116.19|1113.39|1114.65|1111.85|0
1654124100000|2022-06-01 22:55:00|1115.95|1113.15|1115.13|1112.33|1116.31|1113.51|1114.89|1112.09|0
1654124400000|2022-06-01 23:00:00|1115.36|1112.56|1116.07|1113.27|1116.78|1113.98|1114.42|1111.62|0
1654124700000|2022-06-01 23:05:00|1115.95|1113.15|1115.36|1112.56|1116.31|1113.51|1114.89|1112.09|0
1654125000000|2022-06-01 23:10:00|1115.12|1112.32|1116.42|1113.62|1116.65|1113.85|1113.82|1111.02|0
1654125300000|2022-06-01 23:15:00|1116.54|1113.74|1116.07|1113.27|1117.01|1114.21|1115.36|1112.56|0
1654125600000|2022-06-01 23:20:00|1116.3|1113.5|1116.77|1113.97|1117.48|1114.68|1115.83|1113.03|0
1654125900000|2022-06-01 23:25:00|1116.89|1114.09|1117.48|1114.68|1117.96|1115.16|1116.77|1113.97|0
1654126200000|2022-06-01 23:30:00|1117.72|1114.92|1116.3|1113.5|1118.07|1115.27|1116.3|1113.5|0
1654126500000|2022-06-01 23:35:00|1116.17|1113.37|1115.59|1112.79|1116.53|1113.73|1115.35|1112.55|0
1654126800000|2022-06-01 23:40:00|1115.82|1113.02|1112.27|1109.47|1115.82|1113.02|1111.57|1108.77|0
1654127100000|2022-06-01 23:45:00|1111.8|1109|1112.75|1109.95|1112.75|1109.95|1111.2|1108.4|0
1654127400000|2022-06-01 23:50:00|1112.51|1109.71|1111.33|1108.53|1112.51|1109.71|1110.85|1108.05|0
1654127700000|2022-06-01 23:55:00|1111.56|1108.76|1112.27|1109.47|1112.62|1109.82|1110.85|1108.05|0
1654128000000|2022-06-02 00:00:00|1112.51|1109.71|1110.02|1107.22|1113.92|1111.12|1109.9|1107.1|0
1654128300000|2022-06-02 00:05:00|1110.25|1107.45|1112.74|1109.94|1112.98|1110.18|1108.72|1105.92|0
1654128600000|2022-06-02 00:10:00|1112.98|1110.18|1115.34|1112.54|1116.29|1113.49|1111.79|1108.99|0
1654128900000|2022-06-02 00:15:00|1115.58|1112.78|1121.25|1118.45|1121.25|1118.45|1115.34|1112.54|0
1654129200000|2022-06-02 00:20:00|1121.49|1118.69|1123.86|1121.06|1124.34|1121.54|1120.54|1117.74|0
1654129500000|2022-06-02 00:25:00|1123.62|1120.82|1124.33|1121.53|1127.42|1124.62|1122.91|1120.11|0
1654129800000|2022-06-02 00:30:00|1124.57|1121.77|1123.86|1121.06|1125.28|1122.48|1123.38|1120.58|0
1654130100000|2022-06-02 00:35:00|1124.1|1121.3|1127.42|1124.62|1128.24|1125.44|1123.62|1120.82|0
1654130400000|2022-06-02 00:40:00|1127.65|1124.85|1126.7|1123.9|1128.84|1126.04|1125.99|1123.19|0
1654130700000|2022-06-02 00:45:00|1126.94|1124.14|1129.43|1126.63|1129.66|1126.86|1125.99|1123.19|0
1654131000000|2022-06-02 00:50:00|1129.79|1126.99|1126.7|1123.9|1129.79|1126.99|1126.7|1123.9|0
1654131300000|2022-06-02 00:55:00|1126.58|1123.78|1127.29|1124.49|1128.6|1125.8|1126.46|1123.66|0
1654131600000|2022-06-02 01:00:00|1127.41|1124.61|1125.98|1123.18|1128.6|1125.8|1125.51|1122.71|0
1654131900000|2022-06-02 01:05:00|1125.51|1122.71|1127.05|1124.25|1127.17|1124.37|1124.8|1122|0
1654132200000|2022-06-02 01:10:00|1127.17|1124.37|1125.98|1123.18|1127.41|1124.61|1125.51|1122.71|0
1654132500000|2022-06-02 01:15:00|1126.22|1123.42|1125.98|1123.18|1126.93|1124.13|1125.03|1122.23|0
1654132800000|2022-06-02 01:20:00|1126.09|1123.29|1127.17|1124.37|1129.3|1126.5|1126.09|1123.29|0
1654133100000|2022-06-02 01:25:00|1127.4|1124.6|1129.3|1126.5|1129.54|1126.74|1126.45|1123.65|0
1654133400000|2022-06-02 01:30:00|1129.77|1126.97|1129.54|1126.74|1130.96|1128.16|1128.35|1125.55|0
1654133700000|2022-06-02 01:35:00|1129.77|1126.97|1128.11|1125.31|1129.77|1126.97|1127.4|1124.6|0
1654134000000|2022-06-02 01:40:00|1128.35|1125.55|1125.97|1123.17|1128.82|1126.02|1125.61|1122.81|0
1654134300000|2022-06-02 01:45:00|1125.74|1122.94|1126.8|1124|1127.4|1124.6|1125.74|1122.94|0
1654134600000|2022-06-02 01:50:00|1126.92|1124.12|1127.16|1124.36|1128.34|1125.54|1124.79|1121.99|0
1654134900000|2022-06-02 01:55:00|1127.27|1124.47|1123.83|1121.03|1127.27|1124.47|1123.83|1121.03|0
1654135200000|2022-06-02 02:00:00|1124.07|1121.27|1120.99|1118.19|1124.31|1121.51|1120.51|1117.71|0
1654135500000|2022-06-02 02:05:00|1120.28|1117.48|1123.36|1120.56|1123.83|1121.03|1119.56|1116.76|0
1654135800000|2022-06-02 02:10:00|1123.12|1120.32|1125.96|1123.16|1126.2|1123.4|1122.41|1119.61|0
1654136100000|2022-06-02 02:15:00|1126.44|1123.64|1127.15|1124.35|1127.62|1124.82|1125.49|1122.69|0
1654136400000|2022-06-02 02:20:00|1127.39|1124.59|1126.67|1123.87|1127.86|1125.06|1125.49|1122.69|0
1654136700000|2022-06-02 02:25:00|1126.79|1123.99|1126.67|1123.87|1127.62|1124.82|1125.96|1123.16|0
1654137000000|2022-06-02 02:30:00|1126.91|1124.11|1128.09|1125.29|1128.33|1125.53|1125.96|1123.16|0
1654137300000|2022-06-02 02:35:00|1127.86|1125.06|1125.96|1123.16|1128.33|1125.53|1125.25|1122.45|0
1654137600000|2022-06-02 02:40:00|1125.48|1122.68|1123.82|1121.02|1125.72|1122.92|1123.58|1120.78|0
1654137900000|2022-06-02 02:45:00|1123.7|1120.9|1125.48|1122.68|1126.19|1123.39|1123.11|1120.31|0
1654138200000|2022-06-02 02:50:00|1125.59|1122.79|1124.77|1121.97|1125.72|1122.92|1123.93|1121.13|0
1654138500000|2022-06-02 02:55:00|1124.53|1121.73|1122.27|1119.47|1125.72|1122.92|1121.92|1119.12|0
1654138800000|2022-06-02 03:00:00|1122.39|1119.59|1122.39|1119.59|1123.93|1121.13|1122.16|1119.36|0
1654139100000|2022-06-02 03:05:00|1122.63|1119.83|1122.63|1119.83|1125|1122.2|1122.27|1119.47|0
1654139400000|2022-06-02 03:10:00|1122.74|1119.94|1121.68|1118.88|1122.87|1120.07|1120.73|1117.93|0
1654139700000|2022-06-02 03:15:00|1121.79|1118.99|1122.63|1119.83|1123.57|1120.77|1121.79|1118.99|0
1654140000000|2022-06-02 03:20:00|1122.74|1119.94|1122.86|1120.06|1123.81|1121.01|1122.74|1119.94|0
1654140300000|2022-06-02 03:25:00|1122.97|1120.17|1122.62|1119.82|1123.33|1120.53|1122.39|1119.59|0
1654140600000|2022-06-02 03:30:00|1122.74|1119.94|1122.26|1119.46|1123.33|1120.53|1121.67|1118.87|0
1654140900000|2022-06-02 03:35:00|1122.15|1119.35|1121.67|1118.87|1122.15|1119.35|1120.01|1117.21|0
1654141200000|2022-06-02 03:40:00|1121.91|1119.11|1122.14|1119.34|1123.68|1120.88|1121.78|1118.98|0
1654141500000|2022-06-02 03:45:00|1122.02|1119.22|1122.97|1120.17|1123.33|1120.53|1121.19|1118.39|0
1654141800000|2022-06-02 03:50:00|1123.33|1120.53|1122.02|1119.22|1123.56|1120.76|1121.78|1118.98|0
1654142100000|2022-06-02 03:55:00|1121.78|1118.98|1122.85|1120.05|1123.09|1120.29|1121.67|1118.87|0
1654142400000|2022-06-02 04:00:00|1122.96|1120.16|1122.61|1119.81|1123.8|1121|1122.14|1119.34|0
1654142700000|2022-06-02 04:05:00|1122.85|1120.05|1121.9|1119.1|1123.32|1120.52|1121.66|1118.86|0
1654143000000|2022-06-02 04:10:00|1122.14|1119.34|1122.61|1119.81|1123.32|1120.52|1122.01|1119.21|0
1654143300000|2022-06-02 04:15:00|1122.72|1119.92|1126.16|1123.36|1126.16|1123.36|1122.61|1119.81|0
1654143600000|2022-06-02 04:20:00|1126.04|1123.24|1125.21|1122.41|1126.16|1123.36|1124.97|1122.17|0
1654143900000|2022-06-02 04:25:00|1125.45|1122.65|1125.44|1122.64|1125.68|1122.88|1124.85|1122.05|0
1654144200000|2022-06-02 04:30:00|1125.68|1122.88|1125.92|1123.12|1125.92|1123.12|1125.21|1122.41|0
1654144500000|2022-06-02 04:35:00|1125.68|1122.88|1126.86|1124.06|1127.1|1124.3|1125.21|1122.41|0
1654144800000|2022-06-02 04:40:00|1127.1|1124.3|1126.63|1123.83|1127.58|1124.78|1126.39|1123.59|0
1654145100000|2022-06-02 04:45:00|1126.86|1124.06|1125.91|1123.11|1127.34|1124.54|1125.91|1123.11|0
1654145400000|2022-06-02 04:50:00|1125.68|1122.88|1126.39|1123.59|1126.62|1123.82|1125.2|1122.4|0
1654145700000|2022-06-02 04:55:00|1126.62|1123.82|1126.62|1123.82|1126.86|1124.06|1126.38|1123.58|0
1654146000000|2022-06-02 05:00:00|1126.86|1124.06|1126.38|1123.58|1128.04|1125.24|1126.38|1123.58|0
1654146300000|2022-06-02 05:05:00|1126.5|1123.7|1125.2|1122.4|1127.33|1124.53|1124.72|1121.92|0
1654146600000|2022-06-02 05:10:00|1124.96|1122.16|1119.74|1116.94|1124.96|1122.16|1119.74|1116.94|0
1654146900000|2022-06-02 05:15:00|1119.62|1116.82|1119.27|1116.47|1121.17|1118.37|1116.9|1114.1|0
1654147200000|2022-06-02 05:20:00|1119.51|1116.71|1119.5|1116.7|1120.45|1117.65|1118.56|1115.76|0
1654147500000|2022-06-02 05:25:00|1119.38|1116.58|1121.16|1118.36|1121.16|1118.36|1118.32|1115.52|0
1654147800000|2022-06-02 05:30:00|1121.28|1118.48|1119.5|1116.7|1121.4|1118.6|1119.5|1116.7|0
1654148100000|2022-06-02 05:35:00|1119.62|1116.82|1119.38|1116.58|1120.8|1118|1117.61|1114.81|0
1654148400000|2022-06-02 05:40:00|1119.26|1116.46|1121.39|1118.59|1121.63|1118.83|1119.26|1116.46|0
1654148700000|2022-06-02 05:45:00|1121.16|1118.36|1122.81|1120.01|1123.76|1120.96|1121.03|1118.23|0
1654149000000|2022-06-02 05:50:00|1123.29|1120.49|1125.18|1122.38|1125.42|1122.62|1122.81|1120.01|0
1654149300000|2022-06-02 05:55:00|1125.42|1122.62|1124.71|1121.91|1125.89|1123.09|1124.35|1121.55|0
1654149600000|2022-06-02 06:00:00|1124.47|1121.67|1127.19|1124.39|1127.43|1124.63|1124|1121.2|0
1654149900000|2022-06-02 06:05:00|1127.08|1124.28|1128.97|1126.17|1129.21|1126.41|1125.65|1122.85|0
1654150200000|2022-06-02 06:10:00|1129.21|1126.41|1126.84|1124.04|1129.45|1126.65|1126.6|1123.8|0
1654150500000|2022-06-02 06:15:00|1127.07|1124.27|1123.99|1121.19|1127.07|1124.27|1123.99|1121.19|0
1654150800000|2022-06-02 06:20:00|1124.23|1121.43|1124.94|1122.14|1124.94|1122.14|1123.75|1120.95|0
1654151100000|2022-06-02 06:25:00|1124.81|1122.01|1123.75|1120.95|1125.65|1122.85|1123.51|1120.71|0
1654151400000|2022-06-02 06:30:00|1123.86|1121.06|1123.27|1120.47|1124.46|1121.66|1123.04|1120.24|0
1654151700000|2022-06-02 06:35:00|1123.04|1120.24|1122.2|1119.4|1123.51|1120.71|1122.09|1119.29|0
1654152000000|2022-06-02 06:40:00|1122.09|1119.29|1123.27|1120.47|1124.46|1121.66|1122.09|1119.29|0
1654152300000|2022-06-02 06:45:00|1123.51|1120.71|1126.83|1124.03|1127.3|1124.5|1123.27|1120.47|0
1654152600000|2022-06-02 06:50:00|1127.06|1124.26|1128.72|1125.92|1129.43|1126.63|1126.35|1123.55|0
1654152900000|2022-06-02 06:55:00|1128.96|1126.16|1130.86|1128.06|1131.33|1128.53|1128.48|1125.68|0
1654153200000|2022-06-02 07:00:00|1131.09|1128.29|1133.34|1130.54|1133.46|1130.66|1130.73|1127.93|0
1654153500000|2022-06-02 07:05:00|1133.02|1130.62|1132.31|1129.91|1133.26|1130.86|1131.83|1129.43|0
1654153800000|2022-06-02 07:10:00|1132.55|1130.15|1132.66|1130.26|1133.26|1130.86|1130.17|1127.77|0
1654154100000|2022-06-02 07:15:00|1132.78|1130.38|1133.25|1130.85|1133.26|1130.86|1131.83|1129.43|0
1654154400000|2022-06-02 07:20:00|1132.89|1130.49|1133.02|1130.62|1133.25|1130.85|1131.83|1129.43|0
1654154700000|2022-06-02 07:25:00|1132.3|1129.9|1137.4|1135|1138.71|1136.31|1132.07|1129.67|0
1654155000000|2022-06-02 07:30:00|1137.29|1134.89|1134.6|1132.2|1138.47|1136.07|1133.41|1131.01|0
1654155300000|2022-06-02 07:35:00|1134.36|1131.96|1137.08|1134.68|1137.21|1134.81|1133.64|1131.24|0
1654155600000|2022-06-02 07:40:00|1136.97|1134.57|1136.02|1133.62|1137.21|1134.81|1135.07|1132.67|0
1654155900000|2022-06-02 07:45:00|1135.66|1133.26|1131.03|1128.63|1135.66|1133.26|1130.08|1127.68|0
1654156200000|2022-06-02 07:50:00|1130.79|1128.39|1132.45|1130.05|1133.88|1131.48|1130.32|1127.92|0
1654156500000|2022-06-02 07:55:00|1132.69|1130.29|1132.45|1130.05|1133.52|1131.12|1130.79|1128.39|0
1654156800000|2022-06-02 08:00:00|1132.69|1130.29|1131.74|1129.34|1132.69|1130.29|1129.13|1126.73|0
1654157100000|2022-06-02 08:05:00|1131.5|1129.1|1131.97|1129.57|1133.4|1131|1131.02|1128.62|0
1654157400000|2022-06-02 08:10:00|1132.21|1129.81|1137.07|1134.67|1137.79|1135.39|1131.97|1129.57|0
1654157700000|2022-06-02 08:15:00|1137.2|1134.8|1140.76|1138.36|1141.24|1138.84|1136.01|1133.61|0
1654158000000|2022-06-02 08:20:00|1141.24|1138.84|1141.82|1139.42|1142.19|1139.79|1140.4|1138|0
1654158300000|2022-06-02 08:25:00|1141.95|1139.55|1141.95|1139.55|1142.9|1140.5|1141|1138.6|0
1654158600000|2022-06-02 08:30:00|1142.18|1139.78|1141.94|1139.54|1142.9|1140.5|1140.76|1138.36|0
1654158900000|2022-06-02 08:35:00|1142.18|1139.78|1142.3|1139.9|1142.9|1140.5|1141.47|1139.07|0
1654159200000|2022-06-02 08:40:00|1142.42|1140.02|1142.53|1140.13|1143.01|1140.61|1141.94|1139.54|0
1654159500000|2022-06-02 08:45:00|1142.66|1140.26|1141.58|1139.18|1142.66|1140.26|1140.75|1138.35|0
1654159800000|2022-06-02 08:50:00|1141.7|1139.3|1139.8|1137.4|1141.94|1139.54|1139.8|1137.4|0
1654160100000|2022-06-02 08:55:00|1139.68|1137.28|1137.42|1135.02|1140.04|1137.64|1137.42|1135.02|0
1654160400000|2022-06-02 09:00:00|1137.18|1134.78|1138.61|1136.21|1139.56|1137.16|1131.96|1129.56|0
1654160700000|2022-06-02 09:05:00|1138.37|1135.97|1139.91|1137.51|1140.75|1138.35|1137.9|1135.5|0
1654161000000|2022-06-02 09:10:00|1139.8|1137.4|1140.27|1137.87|1140.75|1138.35|1139.08|1136.68|0
1654161300000|2022-06-02 09:15:00|1140.03|1137.63|1142.17|1139.77|1142.41|1140.01|1140.03|1137.63|0
1654161600000|2022-06-02 09:20:00|1142.05|1139.65|1142.52|1140.12|1143.12|1140.72|1141.46|1139.06|0
1654161900000|2022-06-02 09:25:00|1142.64|1140.24|1143.12|1140.72|1143.59|1141.19|1142.64|1140.24|0
1654162200000|2022-06-02 09:30:00|1143.23|1140.83|1140.62|1138.22|1143.59|1141.19|1139.9|1137.5|0
1654162500000|2022-06-02 09:35:00|1140.5|1138.1|1140.02|1137.62|1141.21|1138.81|1139.31|1136.91|0
1654162800000|2022-06-02 09:40:00|1140.26|1137.86|1140.26|1137.86|1141.45|1139.05|1139.9|1137.5|0
1654163100000|2022-06-02 09:45:00|1140.02|1137.62|1139.9|1137.5|1140.97|1138.57|1139.42|1137.02|0
1654163400000|2022-06-02 09:50:00|1139.78|1137.38|1138.12|1135.72|1139.78|1137.38|1137.17|1134.77|0
1654163700000|2022-06-02 09:55:00|1138.23|1135.83|1137.88|1135.48|1138.83|1136.43|1137.64|1135.24|0
1654164000000|2022-06-02 10:00:00|1137.99|1135.59|1138.71|1136.31|1138.94|1136.54|1137.28|1134.88|0
1654164300000|2022-06-02 10:05:00|1139.78|1137.38|1139.3|1136.9|1140.49|1138.09|1137.4|1135|0
1654164600000|2022-06-02 10:10:00|1139.18|1136.78|1140.73|1138.33|1140.73|1138.33|1139.07|1136.67|0
1654164900000|2022-06-02 10:15:00|1140.49|1138.09|1139.3|1136.9|1141.2|1138.8|1139.3|1136.9|0
1654165200000|2022-06-02 10:20:00|1139.54|1137.14|1135.97|1133.57|1139.54|1137.14|1135.97|1133.57|0
1654165500000|2022-06-02 10:25:00|1136.09|1133.69|1135.26|1132.86|1136.45|1134.05|1133.83|1131.43|0
1654165800000|2022-06-02 10:30:00|1135.02|1132.62|1135.73|1133.33|1137.16|1134.76|1134.78|1132.38|0
1654166100000|2022-06-02 10:35:00|1135.97|1133.57|1139.41|1137.01|1139.41|1137.01|1135.85|1133.45|0
1654166400000|2022-06-02 10:40:00|1139.65|1137.25|1142.86|1140.46|1142.97|1140.57|1139.65|1137.25|0
1654166700000|2022-06-02 10:45:00|1143.1|1140.7|1145.71|1143.31|1146.19|1143.79|1142.86|1140.46|0
1654167000000|2022-06-02 10:50:00|1145.59|1143.19|1145.71|1143.31|1145.95|1143.55|1144.05|1141.65|0
1654167300000|2022-06-02 10:55:00|1146.06|1143.66|1145.23|1142.83|1146.42|1144.02|1145|1142.6|0
1654167600000|2022-06-02 11:00:00|1145.11|1142.71|1141.19|1138.79|1145.23|1142.83|1141.19|1138.79|0
1654167900000|2022-06-02 11:05:00|1141.3|1138.9|1141.66|1139.26|1141.9|1139.5|1141.19|1138.79|0
1654168200000|2022-06-02 11:10:00|1141.9|1139.5|1141.19|1138.79|1142.38|1139.98|1140.95|1138.55|0
1654168500000|2022-06-02 11:15:00|1141.3|1138.9|1139.87|1137.47|1141.42|1139.02|1139.76|1137.36|0
1654168800000|2022-06-02 11:20:00|1140|1137.6|1143.8|1141.4|1144.39|1141.99|1139.76|1137.36|0
1654169100000|2022-06-02 11:25:00|1143.56|1141.16|1144.39|1141.99|1144.39|1141.99|1142.37|1139.97|0
1654169400000|2022-06-02 11:30:00|1144.04|1141.64|1142.61|1140.21|1144.39|1141.99|1140.94|1138.54|0
1654169700000|2022-06-02 11:35:00|1142.85|1140.45|1143.8|1141.4|1144.99|1142.59|1142.37|1139.97|0
1654170000000|2022-06-02 11:40:00|1143.91|1141.51|1142.24|1139.84|1144.98|1142.58|1142.01|1139.61|0
1654170300000|2022-06-02 11:45:00|1142.13|1139.73|1143.08|1140.68|1145.22|1142.82|1141.42|1139.02|0
1654170600000|2022-06-02 11:50:00|1142.6|1140.2|1143.08|1140.68|1143.32|1140.92|1142.36|1139.96|0
1654170900000|2022-06-02 11:55:00|1142.84|1140.44|1142.84|1140.44|1142.95|1140.55|1141.65|1139.25|0
1654171200000|2022-06-02 12:00:00|1142.36|1139.96|1142.36|1139.96|1144.14|1141.74|1142.12|1139.72|0
1654171500000|2022-06-02 12:05:00|1142.24|1139.84|1136.89|1134.49|1142.24|1139.84|1136.42|1134.02|0
1654171800000|2022-06-02 12:10:00|1136.66|1134.26|1138.32|1135.92|1138.32|1135.92|1135.47|1133.07|0
1654172100000|2022-06-02 12:15:00|1138.91|1136.51|1137.95|1135.55|1144.26|1141.86|1134.51|1132.11|0
1654172400000|2022-06-02 12:20:00|1137.6|1135.2|1138.9|1136.5|1140.57|1138.17|1137.6|1135.2|0
1654172700000|2022-06-02 12:25:00|1139.27|1136.87|1138.08|1135.68|1140.09|1137.69|1136.76|1134.36|0
1654173000000|2022-06-02 12:30:00|1137.48|1135.08|1134.51|1132.11|1139.98|1137.58|1134.03|1131.63|0
1654173300000|2022-06-02 12:35:00|1134.27|1131.87|1137.95|1135.55|1139.26|1136.86|1134.03|1131.63|0
1654173600000|2022-06-02 12:40:00|1137.84|1135.44|1136.65|1134.25|1140.92|1138.52|1136.65|1134.25|0
1654173900000|2022-06-02 12:45:00|1136.41|1134.01|1137.36|1134.96|1138.78|1136.38|1134.86|1132.46|0
1654174200000|2022-06-02 12:50:00|1137.12|1134.72|1139.49|1137.09|1139.85|1137.45|1137.12|1134.72|0
1654174500000|2022-06-02 12:55:00|1139.37|1136.97|1134.03|1131.63|1139.97|1137.57|1133.55|1131.15|0
1654174800000|2022-06-02 13:00:00|1133.79|1131.39|1125.95|1123.55|1136.88|1134.48|1125.95|1123.55|0
1654175100000|2022-06-02 13:05:00|1125.48|1123.08|1120.02|1117.62|1129.04|1126.64|1118.36|1115.96|0
1654175400000|2022-06-02 13:10:00|1119.79|1117.39|1121.44|1119.04|1121.45|1119.05|1115.99|1113.59|0
1654175700000|2022-06-02 13:15:00|1121.21|1118.81|1122.39|1119.99|1123.1|1120.7|1117.89|1115.49|0
1654176000000|2022-06-02 13:20:00|1122.03|1119.63|1119.78|1117.38|1123.1|1120.7|1119.78|1117.38|0
1654176300000|2022-06-02 13:25:00|1119.54|1117.14|1119.78|1117.38|1121.44|1119.04|1115.99|1113.59|0
1654176600000|2022-06-02 13:30:00|1120.02|1117.62|1117.65|1115.25|1121.55|1119.15|1105.81|1103.41|0
1654176900000|2022-06-02 13:35:00|1117.88|1115.48|1113.85|1111.45|1117.88|1115.48|1102.61|1100.21|0
1654177200000|2022-06-02 13:40:00|1112.2|1109.8|1115.51|1113.11|1118.12|1115.72|1106.75|1104.35|0
1654177500000|2022-06-02 13:45:00|1115.27|1112.87|1117.64|1115.24|1117.88|1115.48|1106.27|1103.87|0
1654177800000|2022-06-02 13:50:00|1116.69|1114.29|1110.77|1108.37|1116.69|1114.29|1109.11|1106.71|0
1654178100000|2022-06-02 13:55:00|1110.65|1108.25|1108.51|1106.11|1110.65|1108.25|1099.76|1097.36|0
1654178400000|2022-06-02 14:00:00|1106.86|1104.46|1111|1108.6|1116.69|1114.29|1104.85|1102.45|0
1654178700000|2022-06-02 14:05:00|1112.42|1110.02|1107.78|1105.38|1113.71|1111.31|1104.7|1102.3|0
1654179000000|2022-06-02 14:10:00|1108.73|1106.33|1127.95|1125.55|1129.37|1126.97|1107.89|1105.49|0
1654179300000|2022-06-02 14:15:00|1126.28|1123.88|1113.94|1111.54|1127.71|1125.31|1113.7|1111.3|0
1654179600000|2022-06-02 14:20:00|1114.41|1112.01|1100.19|1097.79|1117.5|1115.1|1099.01|1096.61|0
1654179900000|2022-06-02 14:25:00|1099.48|1097.08|1104.93|1102.53|1104.93|1102.53|1096.41|1094.01|0
1654180200000|2022-06-02 14:30:00|1104.81|1102.41|1111.33|1108.93|1113.7|1111.3|1102.09|1099.69|0
1654180500000|2022-06-02 14:35:00|1110.25|1107.85|1113.57|1111.17|1114.64|1112.24|1107.3|1104.9|0
1654180800000|2022-06-02 14:40:00|1114.41|1112.01|1115.12|1112.72|1117.25|1114.85|1110.73|1108.33|0
1654181100000|2022-06-02 14:45:00|1114.76|1112.36|1117.6|1115.2|1118.91|1116.51|1110.37|1107.97|0
1654181400000|2022-06-02 14:50:00|1117.01|1114.61|1117.49|1115.09|1119.86|1117.46|1114.17|1111.77|0
1654181700000|2022-06-02 14:55:00|1117.72|1115.32|1122.23|1119.83|1122.95|1120.55|1116.3|1113.9|0
1654182000000|2022-06-02 15:00:00|1122.47|1120.07|1130.9|1128.5|1132.93|1130.53|1120.57|1118.17|0
1654182300000|2022-06-02 15:05:00|1131.26|1128.86|1133.87|1131.47|1134.59|1132.19|1129|1126.6|0
1654182600000|2022-06-02 15:10:00|1133.64|1131.24|1140.59|1138.19|1142.02|1139.62|1133.64|1131.24|0
1654182900000|2022-06-02 15:15:00|1141.07|1138.67|1137.73|1135.33|1142.74|1140.34|1136.07|1133.67|0
1654183200000|2022-06-02 15:20:00|1137.97|1135.57|1138.68|1136.28|1139.51|1137.11|1135.35|1132.95|0
1654183500000|2022-06-02 15:25:00|1138.92|1136.52|1139.64|1137.24|1142.5|1140.1|1135.59|1133.19|0
1654183800000|2022-06-02 15:30:00|1140.11|1137.71|1137.01|1134.61|1140.11|1137.71|1133.44|1131.04|0
1654184100000|2022-06-02 15:35:00|1136.78|1134.38|1134.63|1132.23|1136.78|1134.38|1131.54|1129.14|0
1654184400000|2022-06-02 15:40:00|1135.11|1132.71|1145.59|1143.19|1146.55|1144.15|1135.11|1132.71|0
1654184700000|2022-06-02 15:45:00|1145.83|1143.43|1154.55|1152.15|1154.55|1152.15|1144.16|1141.76|0
1654185000000|2022-06-02 15:50:00|1154.43|1152.03|1151.33|1148.93|1156.58|1154.18|1150.85|1148.45|0
1654185300000|2022-06-02 15:55:00|1151.81|1149.41|1146.32|1143.92|1152.28|1149.88|1145.37|1142.97|0
1654185600000|2022-06-02 16:00:00|1147.52|1145.12|1149.66|1147.26|1149.66|1147.26|1144.42|1142.02|0
1654185900000|2022-06-02 16:05:00|1149.18|1146.78|1147.99|1145.59|1149.42|1147.02|1146.08|1143.68|0
1654186200000|2022-06-02 16:10:00|1147.51|1145.11|1148.94|1146.54|1150.37|1147.97|1146.32|1143.92|0
1654186500000|2022-06-02 16:15:00|1149.18|1146.78|1153.71|1151.31|1154.19|1151.79|1148.94|1146.54|0
1654186800000|2022-06-02 16:20:00|1153.95|1151.55|1159.67|1157.27|1159.67|1157.27|1152.28|1149.88|0
1654187100000|2022-06-02 16:25:00|1159.43|1157.03|1162.06|1159.66|1162.3|1159.9|1158|1155.6|0
1654187400000|2022-06-02 16:30:00|1162.78|1160.38|1163.97|1161.57|1165.16|1162.76|1161.34|1158.94|0
1654187700000|2022-06-02 16:35:00|1164.21|1161.81|1167.79|1165.39|1168.03|1165.63|1163.49|1161.09|0
1654188000000|2022-06-02 16:40:00|1168.03|1165.63|1162.89|1160.49|1168.27|1165.87|1160.15|1157.75|0
1654188300000|2022-06-02 16:45:00|1163.37|1160.97|1162.7|1160.3|1164.61|1162.21|1161.75|1159.35|0
1654188600000|2022-06-02 16:50:00|1163.18|1160.78|1168.2|1165.8|1168.91|1166.51|1162.7|1160.3|0
1654188900000|2022-06-02 16:55:00|1167.72|1165.32|1165.57|1163.17|1167.72|1165.32|1163.42|1161.02|0
1654189200000|2022-06-02 17:00:00|1165.81|1163.41|1167.96|1165.56|1168.19|1165.79|1164.37|1161.97|0
1654189500000|2022-06-02 17:05:00|1167.72|1165.32|1166.76|1164.36|1168.43|1166.03|1165.8|1163.4|0
1654189800000|2022-06-02 17:10:00|1166.04|1163.64|1161.03|1158.63|1167.35|1164.95|1159.12|1156.72|0
1654190100000|2022-06-02 17:15:00|1161.74|1159.34|1165.96|1163.56|1166.07|1163.67|1159.59|1157.19|0
1654190400000|2022-06-02 17:20:00|1165.72|1163.32|1165.96|1163.56|1168.1|1165.7|1163.69|1161.29|0
1654190700000|2022-06-02 17:25:00|1166.31|1163.91|1166.43|1164.03|1167.39|1164.99|1161.42|1159.02|0
1654191000000|2022-06-02 17:30:00|1166.67|1164.27|1170.01|1167.61|1170.01|1167.61|1165.72|1163.32|0
1654191300000|2022-06-02 17:35:00|1170.25|1167.85|1169.77|1167.37|1170.25|1167.85|1167.38|1164.98|0
1654191600000|2022-06-02 17:40:00|1170.01|1167.61|1171.68|1169.28|1172.16|1169.76|1166.67|1164.27|0
1654191900000|2022-06-02 17:45:00|1172.16|1169.76|1173.83|1171.43|1174.07|1171.67|1170.01|1167.61|0
1654192200000|2022-06-02 17:50:00|1174.31|1171.91|1171.92|1169.52|1175.02|1172.62|1170.72|1168.32|0
1654192500000|2022-06-02 17:55:00|1171.68|1169.28|1173.11|1170.71|1173.35|1170.95|1168.1|1165.7|0
1654192800000|2022-06-02 18:00:00|1172.87|1170.47|1175.02|1172.62|1176.21|1173.81|1170.96|1168.56|0
1654193100000|2022-06-02 18:05:00|1175.61|1173.21|1176.93|1174.53|1179.08|1176.68|1174.78|1172.38|0
1654193400000|2022-06-02 18:10:00|1177.17|1174.77|1178.36|1175.96|1178.6|1176.2|1174.06|1171.66|0
1654193700000|2022-06-02 18:15:00|1178.6|1176.2|1177.4|1175|1178.6|1176.2|1175.73|1173.33|0
1654194000000|2022-06-02 18:20:00|1177.16|1174.76|1177.4|1175|1178.6|1176.2|1176.21|1173.81|0
1654194300000|2022-06-02 18:25:00|1176.92|1174.52|1175.34|1172.94|1177.16|1174.76|1173.19|1170.79|0
1654194600000|2022-06-02 18:30:00|1175.58|1173.18|1179.51|1177.11|1180.35|1177.95|1175.34|1172.94|0
1654194900000|2022-06-02 18:35:00|1179.64|1177.24|1179.87|1177.47|1180.35|1177.95|1178.2|1175.8|0
1654195200000|2022-06-02 18:40:00|1179.63|1177.23|1178.44|1176.04|1180.23|1177.83|1176.29|1173.89|0
1654195500000|2022-06-02 18:45:00|1178.92|1176.52|1177.01|1174.61|1180.83|1178.43|1177.01|1174.61|0
1654195800000|2022-06-02 18:50:00|1176.77|1174.37|1177.48|1175.08|1179.87|1177.47|1174.62|1172.22|0
1654196100000|2022-06-02 18:55:00|1177.24|1174.84|1170.32|1167.92|1177.96|1175.56|1169.85|1167.45|0
1654196400000|2022-06-02 19:00:00|1170.08|1167.68|1175.81|1173.41|1177.48|1175.08|1169.37|1166.97|0
1654196700000|2022-06-02 19:05:00|1175.57|1173.17|1176.28|1173.88|1178.19|1175.79|1174.49|1172.09|0
1654197000000|2022-06-02 19:10:00|1175.09|1172.69|1179.15|1176.75|1179.86|1177.46|1174.38|1171.98|0
1654197300000|2022-06-02 19:15:00|1179.39|1176.99|1180.1|1177.7|1181.3|1178.9|1177.95|1175.55|0
1654197600000|2022-06-02 19:20:00|1180.34|1177.94|1180.82|1178.42|1181.41|1179.01|1177.71|1175.31|0
1654197900000|2022-06-02 19:25:00|1181.06|1178.66|1176.52|1174.12|1183.44|1181.04|1173.42|1171.02|0
1654198200000|2022-06-02 19:30:00|1175.92|1173.52|1179.86|1177.46|1180.1|1177.7|1175.32|1172.92|0
1654198500000|2022-06-02 19:35:00|1180.1|1177.7|1179.86|1177.46|1182.25|1179.85|1178.43|1176.03|0
1654198800000|2022-06-02 19:40:00|1179.73|1177.33|1183.92|1181.52|1183.92|1181.52|1178.9|1176.5|0
1654199100000|2022-06-02 19:45:00|1183.68|1181.28|1185.11|1182.71|1186.78|1184.38|1181.05|1178.65|0
1654199400000|2022-06-02 19:50:00|1188.22|1185.82|1191.02|1188.62|1192.21|1189.81|1184.87|1182.47|0
1654199700000|2022-06-02 19:55:00|1189.58|1187.18|1196.09|1193.69|1196.33|1193.93|1189.58|1187.18|0
1654200000000|2022-06-02 20:00:00|1194.66|1192.26|1194.42|1192.02|1196.57|1194.17|1191.79|1189.39|0
1654200300000|2022-06-02 20:05:00|1194.18|1191.78|1194.66|1192.26|1195.85|1193.45|1193.94|1191.54|0
1654200600000|2022-06-02 20:10:00|1193.94|1191.54|1189.87|1187.47|1194.42|1192.02|1189.63|1187.23|0
1654200900000|2022-06-02 20:15:00|1191.03|1188.23|1191.98|1189.18|1192.7|1189.9|1190.07|1187.27|0
1654201200000|2022-06-02 20:20:00|1192.22|1189.42|1195.68|1192.88|1196.05|1193.25|1191.86|1189.06|0
1654201500000|2022-06-02 20:25:00|1195.81|1193.01|1195.57|1192.77|1197.24|1194.44|1195.33|1192.53|0
1654201800000|2022-06-02 20:30:00|1195.81|1193.01|1195.81|1193.01|1196.29|1193.49|1195.33|1192.53|0
1654202100000|2022-06-02 20:35:00|1196.04|1193.24|1196.52|1193.72|1196.76|1193.96|1195.68|1192.88|0
1654202400000|2022-06-02 20:40:00|1196.28|1193.48|1198.67|1195.87|1198.67|1195.87|1196.28|1193.48|0
1654202700000|2022-06-02 20:45:00|1198.44|1195.64|1198.19|1195.39|1198.44|1195.64|1197.72|1194.92|0
1654203000000|2022-06-02 20:50:00|1198.43|1195.63|1198.67|1195.87|1198.91|1196.11|1198.43|1195.63|0
1654203300000|2022-06-02 20:55:00|1198.43|1195.63|1197.83|1195.03|1198.43|1195.63|1197.83|1195.03|0
1654203600000|2022-06-02 21:00:00|1198.12|1195.32|1198.19|1195.39|1198.4|1195.6|1197.77|1194.97|0
1654203900000|2022-06-02 21:05:00|1198.51|1195.71|1198.61|1195.81|1198.74|1195.94|1198.26|1195.46|0
1654204200000|2022-06-02 21:10:00|1198.57|1195.77|1198.19|1195.39|1198.61|1195.81|1198.19|1195.39|0
1654204500000|2022-06-02 21:15:00|1198.57|1195.77|1198.19|1195.39|1198.57|1195.77|1198.11|1195.31|0
1654204800000|2022-06-02 21:20:00|1198.53|1195.73|1198.61|1195.81|1198.81|1196.01|1198.15|1195.35|0
1654205100000|2022-06-02 21:25:00|1198.32|1195.52|1198.57|1195.77|1198.63|1195.83|1198.29|1195.49|0
1654205400000|2022-06-02 21:30:00|1198.53|1195.73|1198.81|1196.01|1198.87|1196.07|1198.5|1195.7|0
1654205700000|2022-06-02 21:35:00|1198.78|1195.98|1198.67|1195.87|1198.8|1196|1198.32|1195.52|0
1654206000000|2022-06-02 21:40:00|1198.83|1196.03|1197.59|1194.79|1198.83|1196.03|1197.59|1194.79|0
1654206300000|2022-06-02 21:45:00|1197.62|1194.82|1197.4|1194.6|1197.97|1195.17|1197.4|1194.6|0
1654206600000|2022-06-02 21:50:00|1197.48|1194.68|1197.44|1194.64|1197.59|1194.79|1197.4|1194.6|0
1654206900000|2022-06-02 21:55:00|1197.51|1194.71|1197.37|1194.57|1197.51|1194.71|1197.37|1194.57|0
1654207200000|2022-06-02 22:00:00|1197.81|1195.01|1200.09|1197.29|1200.81|1198.01|1197.7|1194.9|0
1654207500000|2022-06-02 22:05:00|1200.33|1197.53|1208.23|1205.43|1208.47|1205.67|1200.09|1197.29|0
1654207800000|2022-06-02 22:10:00|1207.99|1205.19|1205.36|1202.56|1207.99|1205.19|1204.88|1202.08|0
1654208100000|2022-06-02 22:15:00|1205.12|1202.32|1203.92|1201.12|1205.12|1202.32|1203.92|1201.12|0
1654208400000|2022-06-02 22:20:00|1204.03|1201.23|1202.96|1200.16|1204.03|1201.23|1202.72|1199.92|0
1654208700000|2022-06-02 22:25:00|1203.2|1200.4|1200.8|1198|1203.2|1200.4|1200.56|1197.76|0
1654209000000|2022-06-02 22:30:00|1200.56|1197.76|1201.76|1198.96|1202|1199.2|1200.44|1197.64|0
1654209300000|2022-06-02 22:35:00|1201.87|1199.07|1201.04|1198.24|1202.24|1199.44|1201.04|1198.24|0
1654209600000|2022-06-02 22:40:00|1201.15|1198.35|1201.04|1198.24|1201.52|1198.72|1201.04|1198.24|0
1654209900000|2022-06-02 22:45:00|1201.28|1198.48|1202.23|1199.43|1202.59|1199.79|1201.15|1198.35|0
1654210200000|2022-06-02 22:50:00|1202.47|1199.67|1201.63|1198.83|1202.71|1199.91|1201.51|1198.71|0
1654210500000|2022-06-02 22:55:00|1201.75|1198.95|1200.91|1198.11|1202.23|1199.43|1200.43|1197.63|0
1654210800000|2022-06-02 23:00:00|1200.79|1197.99|1202.23|1199.43|1202.71|1199.91|1200.79|1197.99|0
1654211100000|2022-06-02 23:05:00|1202.34|1199.54|1201.75|1198.95|1203.67|1200.87|1201.51|1198.71|0
1654211400000|2022-06-02 23:10:00|1201.99|1199.19|1203.66|1200.86|1204.62|1201.82|1201.99|1199.19|0
1654211700000|2022-06-02 23:15:00|1203.9|1201.1|1204.38|1201.58|1204.38|1201.58|1202.94|1200.14|0
1654212000000|2022-06-02 23:20:00|1204.62|1201.82|1203.9|1201.1|1204.73|1201.93|1203.18|1200.38|0
1654212300000|2022-06-02 23:25:00|1203.66|1200.86|1203.66|1200.86|1204.02|1201.22|1203.18|1200.38|0
1654212600000|2022-06-02 23:30:00|1203.54|1200.74|1204.38|1201.58|1204.86|1202.06|1203.06|1200.26|0
1654212900000|2022-06-02 23:35:00|1203.66|1200.86|1203.66|1200.86|1204.14|1201.34|1202.94|1200.14|0
1654213200000|2022-06-02 23:40:00|1203.53|1200.73|1202.7|1199.9|1203.53|1200.73|1201.98|1199.18|0
1654213500000|2022-06-02 23:45:00|1202.22|1199.42|1200.9|1198.1|1202.22|1199.42|1200.78|1197.98|0
1654213800000|2022-06-02 23:50:00|1201.02|1198.22|1201.85|1199.05|1202.22|1199.42|1200.54|1197.74|0
1654214100000|2022-06-02 23:55:00|1201.98|1199.18|1201.74|1198.94|1202.7|1199.9|1201.26|1198.46|0
1654214400000|2022-06-03 00:00:00|1201.5|1198.7|1200.78|1197.98|1201.74|1198.94|1199.1|1196.3|0
1654214700000|2022-06-03 00:05:00|1200.54|1197.74|1202.21|1199.41|1202.93|1200.13|1200.54|1197.74|0
1654215000000|2022-06-03 00:10:00|1202.45|1199.65|1201.49|1198.69|1202.93|1200.13|1200.54|1197.74|0
1654215300000|2022-06-03 00:15:00|1201.73|1198.93|1200.3|1197.5|1201.97|1199.17|1199.1|1196.3|0
1654215600000|2022-06-03 00:20:00|1200.53|1197.73|1201.73|1198.93|1202.93|1200.13|1199.93|1197.13|0
1654215900000|2022-06-03 00:25:00|1201.97|1199.17|1202.21|1199.41|1202.21|1199.41|1200.29|1197.49|0
1654216200000|2022-06-03 00:30:00|1203.41|1200.61|1201.73|1198.93|1203.88|1201.08|1201.49|1198.69|0
1654216500000|2022-06-03 00:35:00|1201.49|1198.69|1201.01|1198.21|1202.69|1199.89|1200.53|1197.73|0
1654216800000|2022-06-03 00:40:00|1201.25|1198.45|1200.05|1197.25|1201.25|1198.45|1199.57|1196.77|0
1654217100000|2022-06-03 00:45:00|1199.81|1197.01|1198.61|1195.81|1200.05|1197.25|1197.05|1194.25|0
1654217400000|2022-06-03 00:50:00|1198.85|1196.05|1198.49|1195.69|1199.09|1196.29|1196.94|1194.14|0
1654217700000|2022-06-03 00:55:00|1198.61|1195.81|1195.5|1192.7|1198.61|1195.81|1195.5|1192.7|0
1654218000000|2022-06-03 01:00:00|1195.74|1192.94|1196.93|1194.13|1196.93|1194.13|1195.26|1192.46|0
1654218300000|2022-06-03 01:05:00|1196.69|1193.89|1196.81|1194.01|1198.37|1195.57|1195.26|1192.46|0
1654218600000|2022-06-03 01:10:00|1196.69|1193.89|1197.65|1194.85|1198.37|1195.57|1195.97|1193.17|0
1654218900000|2022-06-03 01:15:00|1197.52|1194.72|1197.65|1194.85|1198.13|1195.33|1196.93|1194.13|0
1654219200000|2022-06-03 01:20:00|1197.41|1194.61|1197.41|1194.61|1198.84|1196.04|1197.41|1194.61|0
1654219500000|2022-06-03 01:25:00|1197.28|1194.48|1197.28|1194.48|1197.65|1194.85|1196.45|1193.65|0
1654219800000|2022-06-03 01:30:00|1197.17|1194.37|1197.16|1194.36|1198.6|1195.8|1197.16|1194.36|0
1654220100000|2022-06-03 01:35:00|1197.28|1194.48|1197.88|1195.08|1199.8|1197|1196.69|1193.89|0
1654220400000|2022-06-03 01:40:00|1198.12|1195.32|1199.32|1196.52|1199.91|1197.11|1198.12|1195.32|0
1654220700000|2022-06-03 01:45:00|1199.56|1196.76|1200.03|1197.23|1200.99|1198.19|1199.32|1196.52|0
1654221000000|2022-06-03 01:50:00|1199.79|1196.99|1200.75|1197.95|1200.87|1198.07|1199.79|1196.99|0
1654221300000|2022-06-03 01:55:00|1200.63|1197.83|1200.27|1197.47|1201.58|1198.78|1200.03|1197.23|0
1654221600000|2022-06-03 02:00:00|1200.03|1197.23|1199.55|1196.75|1201.1|1198.3|1199.55|1196.75|0
1654221900000|2022-06-03 02:05:00|1199.79|1196.99|1198.11|1195.31|1199.79|1196.99|1198.11|1195.31|0
1654222200000|2022-06-03 02:10:00|1197.87|1195.07|1198.83|1196.03|1198.94|1196.14|1197.39|1194.59|0
1654222500000|2022-06-03 02:15:00|1199.07|1196.27|1198.83|1196.03|1199.55|1196.75|1198.59|1195.79|0
1654222800000|2022-06-03 02:20:00|1198.7|1195.9|1199.07|1196.27|1199.31|1196.51|1198.46|1195.66|0
1654223100000|2022-06-03 02:25:00|1199.18|1196.38|1198.46|1195.66|1199.18|1196.38|1198.35|1195.55|0
1654223400000|2022-06-03 02:30:00|1198.59|1195.79|1197.87|1195.07|1199.3|1196.5|1197.87|1195.07|0
1654223700000|2022-06-03 02:35:00|1197.63|1194.83|1197.39|1194.59|1198.7|1195.9|1197.39|1194.59|0
1654224000000|2022-06-03 02:40:00|1197.15|1194.35|1198.1|1195.3|1198.34|1195.54|1196.91|1194.11|0
1654224300000|2022-06-03 02:45:00|1197.86|1195.06|1198.1|1195.3|1199.06|1196.26|1197.62|1194.82|0
1654224600000|2022-06-03 02:50:00|1198.34|1195.54|1198.58|1195.78|1198.94|1196.14|1198.1|1195.3|0
1654224900000|2022-06-03 02:55:00|1198.69|1195.89|1198.1|1195.3|1198.69|1195.89|1197.74|1194.94|0
1654225200000|2022-06-03 03:00:00|1198.34|1195.54|1198.34|1195.54|1198.58|1195.78|1197.62|1194.82|0
1654225500000|2022-06-03 03:05:00|1198.45|1195.65|1196.9|1194.1|1198.82|1196.02|1196.78|1193.98|0
1654225800000|2022-06-03 03:10:00|1196.78|1193.98|1196.54|1193.74|1196.78|1193.98|1195.46|1192.66|0
1654226100000|2022-06-03 03:15:00|1196.42|1193.62|1195.7|1192.9|1196.9|1194.1|1195.7|1192.9|0
1654226400000|2022-06-03 03:20:00|1195.46|1192.66|1196.18|1193.38|1196.42|1193.62|1195.22|1192.42|0
1654226700000|2022-06-03 03:25:00|1196.66|1193.86|1196.42|1193.62|1196.66|1193.86|1195.94|1193.14|0
1654227000000|2022-06-03 03:30:00|1196.18|1193.38|1195.7|1192.9|1196.42|1193.62|1195.22|1192.42|0
1654227300000|2022-06-03 03:35:00|1195.94|1193.14|1195.94|1193.14|1196.18|1193.38|1195.57|1192.77|0
1654227600000|2022-06-03 03:40:00|1196.05|1193.25|1197.37|1194.57|1197.37|1194.57|1195.94|1193.14|0
1654227900000|2022-06-03 03:45:00|1197.25|1194.45|1196.41|1193.61|1197.37|1194.57|1195.93|1193.13|0
1654228200000|2022-06-03 03:50:00|1196.29|1193.49|1196.65|1193.85|1196.65|1193.85|1195.69|1192.89|0
1654228500000|2022-06-03 03:55:00|1196.76|1193.96|1196.17|1193.37|1197.13|1194.33|1195.93|1193.13|0
1654228800000|2022-06-03 04:00:00|1196.28|1193.48|1197.6|1194.8|1198.08|1195.28|1196.28|1193.48|0
1654229100000|2022-06-03 04:05:00|1197.48|1194.68|1198.2|1195.4|1198.32|1195.52|1197.13|1194.33|0
1654229400000|2022-06-03 04:10:00|1198.32|1195.52|1198.56|1195.76|1198.8|1196|1197.84|1195.04|0
1654229700000|2022-06-03 04:15:00|1198.8|1196|1199.04|1196.24|1199.28|1196.48|1198.8|1196|0
1654230000000|2022-06-03 04:20:00|1199.28|1196.48|1198.8|1196|1199.39|1196.59|1198.56|1195.76|0
1654230300000|2022-06-03 04:25:00|1199.04|1196.24|1199.27|1196.47|1199.27|1196.47|1198.8|1196|0
1654230600000|2022-06-03 04:30:00|1199.51|1196.71|1200.35|1197.55|1200.95|1198.15|1199.51|1196.71|0
1654230900000|2022-06-03 04:35:00|1200.23|1197.43|1199.99|1197.19|1200.23|1197.43|1199.51|1196.71|0
1654231200000|2022-06-03 04:40:00|1199.86|1197.06|1199.51|1196.71|1199.86|1197.06|1199.03|1196.23|0
1654231500000|2022-06-03 04:45:00|1199.75|1196.95|1199.03|1196.23|1199.99|1197.19|1199.03|1196.23|0
1654231800000|2022-06-03 04:50:00|1198.79|1195.99|1197.11|1194.31|1198.79|1195.99|1196.75|1193.95|0
1654232100000|2022-06-03 04:55:00|1197.23|1194.43|1196.63|1193.83|1197.23|1194.43|1196.27|1193.47|0
1654232400000|2022-06-03 05:00:00|1196.39|1193.59|1196.87|1194.07|1197.59|1194.79|1196.27|1193.47|0
1654232700000|2022-06-03 05:05:00|1197.11|1194.31|1196.98|1194.18|1197.59|1194.79|1196.75|1193.95|0
1654233000000|2022-06-03 05:10:00|1196.87|1194.07|1197.35|1194.55|1197.46|1194.66|1196.87|1194.07|0
1654233300000|2022-06-03 05:15:00|1197.59|1194.79|1197.35|1194.55|1197.59|1194.79|1197.11|1194.31|0
1654233600000|2022-06-03 05:20:00|1197.59|1194.79|1199.02|1196.22|1199.5|1196.7|1197.35|1194.55|0
1654233900000|2022-06-03 05:25:00|1199.26|1196.46|1199.98|1197.18|1200.22|1197.42|1199.26|1196.46|0
1654234200000|2022-06-03 05:30:00|1200.22|1197.42|1199.74|1196.94|1200.93|1198.13|1199.74|1196.94|0
1654234500000|2022-06-03 05:35:00|1199.5|1196.7|1201.17|1198.37|1201.17|1198.37|1199.5|1196.7|0
1654234800000|2022-06-03 05:40:00|1201.41|1198.61|1199.49|1196.69|1202.13|1199.33|1199.37|1196.57|0
1654235100000|2022-06-03 05:45:00|1199.37|1196.57|1199.37|1196.57|1200.09|1197.29|1199.01|1196.21|0
1654235400000|2022-06-03 05:50:00|1199.49|1196.69|1199.97|1197.17|1200.21|1197.41|1198.53|1195.73|0
1654235700000|2022-06-03 05:55:00|1199.49|1196.69|1200.45|1197.65|1200.45|1197.65|1198.53|1195.73|0
1654236000000|2022-06-03 06:00:00|1200.21|1197.41|1199.25|1196.45|1200.21|1197.41|1197.33|1194.53|0
1654236300000|2022-06-03 06:05:00|1199.01|1196.21|1199.73|1196.93|1199.73|1196.93|1197.45|1194.65|0
1654236600000|2022-06-03 06:10:00|1199.49|1196.69|1199.49|1196.69|1200.68|1197.88|1199.01|1196.21|0
1654236900000|2022-06-03 06:15:00|1199.25|1196.45|1200.2|1197.4|1200.92|1198.12|1198.88|1196.08|0
1654237200000|2022-06-03 06:20:00|1200.44|1197.64|1201.88|1199.08|1202.12|1199.32|1199.96|1197.16|0
1654237500000|2022-06-03 06:25:00|1202.12|1199.32|1199.45|1196.65|1202.6|1199.8|1199.45|1196.65|0
1654237800000|2022-06-03 06:30:00|1199.56|1196.76|1200.4|1197.6|1201.36|1198.56|1199.21|1196.41|0
1654238100000|2022-06-03 06:35:00|1200.64|1197.84|1199.68|1196.88|1201.12|1198.32|1199.21|1196.41|0
1654238400000|2022-06-03 06:40:00|1199.8|1197|1200.75|1197.95|1200.88|1198.08|1199.68|1196.88|0
1654238700000|2022-06-03 06:45:00|1200.64|1197.84|1199.44|1196.64|1201.36|1198.56|1199.44|1196.64|0
1654239000000|2022-06-03 06:50:00|1199.68|1196.88|1198|1195.2|1199.8|1197|1197.29|1194.49|0
1654239300000|2022-06-03 06:55:00|1197.77|1194.97|1197.76|1194.96|1198.48|1195.68|1197.64|1194.84|0
1654239600000|2022-06-03 07:00:00|1197.52|1194.72|1192.98|1190.18|1197.52|1194.72|1192.02|1189.22|0
1654239900000|2022-06-03 07:05:00|1192.78|1190.38|1192.54|1190.14|1193.13|1190.73|1190.39|1187.99|0
1654240200000|2022-06-03 07:10:00|1192.78|1190.38|1192.3|1189.9|1193.02|1190.62|1190.39|1187.99|0
1654240500000|2022-06-03 07:15:00|1192.54|1190.14|1191.69|1189.29|1192.78|1190.38|1191.1|1188.7|0
1654240800000|2022-06-03 07:20:00|1191.58|1189.18|1190.86|1188.46|1192.41|1190.01|1190.38|1187.98|0
1654241100000|2022-06-03 07:25:00|1190.62|1188.22|1187.99|1185.59|1190.62|1188.22|1187.51|1185.11|0
1654241400000|2022-06-03 07:30:00|1187.75|1185.35|1187.51|1185.11|1189.42|1187.02|1187.51|1185.11|0
1654241700000|2022-06-03 07:35:00|1187.63|1185.23|1187.99|1185.59|1188.94|1186.54|1185.6|1183.2|0
1654242000000|2022-06-03 07:40:00|1188.23|1185.83|1189.18|1186.78|1189.42|1187.02|1187.15|1184.75|0
1654242300000|2022-06-03 07:45:00|1189.06|1186.66|1187.51|1185.11|1189.18|1186.78|1187.27|1184.87|0
1654242600000|2022-06-03 07:50:00|1187.62|1185.22|1187.62|1185.22|1188.46|1186.06|1186.55|1184.15|0
1654242900000|2022-06-03 07:55:00|1187.74|1185.34|1185.23|1182.83|1187.74|1185.34|1185.23|1182.83|0
1654243200000|2022-06-03 08:00:00|1185.11|1182.71|1184.64|1182.24|1185.83|1183.43|1182.25|1179.85|0
1654243500000|2022-06-03 08:05:00|1184.4|1182|1185.11|1182.71|1186.31|1183.91|1183.92|1181.52|0
1654243800000|2022-06-03 08:10:00|1184.99|1182.59|1187.74|1185.34|1189.05|1186.65|1184.99|1182.59|0
1654244100000|2022-06-03 08:15:00|1187.5|1185.1|1188.69|1186.29|1189.89|1187.49|1187.26|1184.86|0
1654244400000|2022-06-03 08:20:00|1188.93|1186.53|1186.06|1183.66|1189.17|1186.77|1186.06|1183.66|0
1654244700000|2022-06-03 08:25:00|1185.82|1183.42|1186.06|1183.66|1186.3|1183.9|1184.63|1182.23|0
1654245000000|2022-06-03 08:30:00|1185.82|1183.42|1185.82|1183.42|1187.26|1184.86|1185.35|1182.95|0
1654245300000|2022-06-03 08:35:00|1186.06|1183.66|1183.67|1181.27|1186.54|1184.14|1183.67|1181.27|0
1654245600000|2022-06-03 08:40:00|1183.43|1181.03|1184.39|1181.99|1185.1|1182.7|1183.31|1180.91|0
1654245900000|2022-06-03 08:45:00|1184.26|1181.86|1183.67|1181.27|1185.82|1183.42|1183.19|1180.79|0
1654246200000|2022-06-03 08:50:00|1183.43|1181.03|1183.19|1180.79|1183.91|1181.51|1181.28|1178.88|0
1654246500000|2022-06-03 08:55:00|1182.71|1180.31|1185.1|1182.7|1185.34|1182.94|1182.47|1180.07|0
1654246800000|2022-06-03 09:00:00|1185.21|1182.81|1183.19|1180.79|1185.82|1183.42|1183.19|1180.79|0
1654247100000|2022-06-03 09:05:00|1183.43|1181.03|1184.26|1181.86|1184.62|1182.22|1183.42|1181.02|0
1654247400000|2022-06-03 09:10:00|1184.38|1181.98|1183.42|1181.02|1184.62|1182.22|1183.42|1181.02|0
1654247700000|2022-06-03 09:15:00|1183.66|1181.26|1181.27|1178.87|1184.14|1181.74|1181.27|1178.87|0
1654248000000|2022-06-03 09:20:00|1181.51|1179.11|1181.62|1179.22|1182.23|1179.83|1181.27|1178.87|0
1654248300000|2022-06-03 09:25:00|1181.75|1179.35|1181.03|1178.63|1181.75|1179.35|1180.31|1177.91|0
1654248600000|2022-06-03 09:30:00|1181.27|1178.87|1180.31|1177.91|1181.27|1178.87|1178.16|1175.76|0
1654248900000|2022-06-03 09:35:00|1179.95|1177.55|1179.59|1177.19|1181.03|1178.63|1178.4|1176|0
1654249200000|2022-06-03 09:40:00|1179.83|1177.43|1179.83|1177.43|1180.31|1177.91|1179.35|1176.95|0
1654249500000|2022-06-03 09:45:00|1179.47|1177.07|1178.16|1175.76|1179.47|1177.07|1177.44|1175.04|0
1654249800000|2022-06-03 09:50:00|1178.4|1176|1181.38|1178.98|1181.98|1179.58|1178.4|1176|0
1654250100000|2022-06-03 09:55:00|1181.5|1179.1|1183.17|1180.77|1183.17|1180.77|1181.26|1178.86|0
1654250400000|2022-06-03 10:00:00|1183.65|1181.25|1182.33|1179.93|1183.65|1181.25|1181.74|1179.34|0
1654250700000|2022-06-03 10:05:00|1182.21|1179.81|1181.26|1178.86|1182.21|1179.81|1181.02|1178.62|0
1654251000000|2022-06-03 10:10:00|1180.78|1178.38|1179.82|1177.42|1182.21|1179.81|1179.82|1177.42|0
1654251300000|2022-06-03 10:15:00|1179.7|1177.3|1180.3|1177.9|1180.54|1178.14|1178.63|1176.23|0
1654251600000|2022-06-03 10:20:00|1180.18|1177.78|1181.73|1179.33|1182.69|1180.29|1179.94|1177.54|0
1654251900000|2022-06-03 10:25:00|1181.49|1179.09|1181.97|1179.57|1182.69|1180.29|1181.01|1178.61|0
1654252200000|2022-06-03 10:30:00|1182.21|1179.81|1183.4|1181|1183.64|1181.24|1182.21|1179.81|0
1654252500000|2022-06-03 10:35:00|1183.16|1180.76|1176.95|1174.55|1183.64|1181.24|1176.95|1174.55|0
1654252800000|2022-06-03 10:40:00|1177.43|1175.03|1174.33|1171.93|1178.38|1175.98|1173.85|1171.45|0
1654253100000|2022-06-03 10:45:00|1174.09|1171.69|1175.15|1172.75|1176.23|1173.83|1173.85|1171.45|0
1654253400000|2022-06-03 10:50:00|1175.28|1172.88|1173.85|1171.45|1175.52|1173.12|1172.65|1170.25|0
1654253700000|2022-06-03 10:55:00|1173.61|1171.21|1173.84|1171.44|1173.96|1171.56|1172.41|1170.01|0
1654254000000|2022-06-03 11:00:00|1173.72|1171.32|1174.2|1171.8|1175.51|1173.11|1173.6|1171.2|0
1654254300000|2022-06-03 11:05:00|1173.84|1171.44|1168.83|1166.43|1173.84|1171.44|1167.88|1165.48|0
1654254600000|2022-06-03 11:10:00|1168.71|1166.31|1167.88|1165.48|1169.31|1166.91|1167.88|1165.48|0
1654254900000|2022-06-03 11:15:00|1167.64|1165.24|1167.95|1165.55|1169.85|1167.45|1165.49|1163.09|0
1654255200000|2022-06-03 11:20:00|1167.23|1164.83|1169.38|1166.98|1169.38|1166.98|1166.75|1164.35|0
1654255500000|2022-06-03 11:25:00|1168.9|1166.5|1171.04|1168.64|1171.28|1168.88|1168.66|1166.26|0
1654255800000|2022-06-03 11:30:00|1171.28|1168.88|1172.71|1170.31|1172.71|1170.31|1169.37|1166.97|0
1654256100000|2022-06-03 11:35:00|1172.48|1170.08|1169.61|1167.21|1174.15|1171.75|1168.42|1166.02|0
1654256400000|2022-06-03 11:40:00|1169.37|1166.97|1166.98|1164.58|1170.33|1167.93|1166.51|1164.11|0
1654256700000|2022-06-03 11:45:00|1166.75|1164.35|1164.84|1162.44|1166.98|1164.58|1164.84|1162.44|0
1654257000000|2022-06-03 11:50:00|1164.6|1162.2|1166.27|1163.87|1167.22|1164.82|1164.12|1161.72|0
1654257300000|2022-06-03 11:55:00|1166.03|1163.63|1163.04|1160.64|1166.51|1164.11|1161.74|1159.34|0
1654257600000|2022-06-03 12:00:00|1162.69|1160.29|1167.7|1165.3|1168.17|1165.77|1162.69|1160.29|0
1654257900000|2022-06-03 12:05:00|1167.93|1165.53|1168.17|1165.77|1168.65|1166.25|1166.74|1164.34|0
1654258200000|2022-06-03 12:10:00|1168.41|1166.01|1170.08|1167.68|1170.32|1167.92|1168.17|1165.77|0
1654258500000|2022-06-03 12:15:00|1169.84|1167.44|1169.84|1167.44|1171.03|1168.63|1169.12|1166.72|0
1654258800000|2022-06-03 12:20:00|1170.08|1167.68|1170.19|1167.79|1170.79|1168.39|1165.54|1163.14|0
1654259100000|2022-06-03 12:25:00|1170.43|1168.03|1169|1166.6|1171.27|1168.87|1164.94|1162.54|0
1654259400000|2022-06-03 12:30:00|1169.95|1167.55|1180.22|1177.82|1181.41|1179.01|1160.65|1158.25|0
1654259700000|2022-06-03 12:35:00|1180.34|1177.94|1161.96|1159.56|1180.34|1177.94|1160.53|1158.13|0
1654260000000|2022-06-03 12:40:00|1161.6|1159.2|1157.91|1155.51|1162.08|1159.68|1155.53|1153.13|0
1654260300000|2022-06-03 12:45:00|1157.07|1154.67|1157.19|1154.79|1162.91|1160.51|1155.64|1153.24|0
1654260600000|2022-06-03 12:50:00|1156.24|1153.84|1157.43|1155.03|1158.62|1156.22|1153.62|1151.22|0
1654260900000|2022-06-03 12:55:00|1157.55|1155.15|1157.91|1155.51|1158.86|1156.46|1153.14|1150.74|0
1654261200000|2022-06-03 13:00:00|1158.38|1155.98|1157.67|1155.27|1160.29|1157.89|1155.52|1153.12|0
1654261500000|2022-06-03 13:05:00|1158.38|1155.98|1156.71|1154.31|1160.76|1158.36|1156.47|1154.07|0
1654261800000|2022-06-03 13:10:00|1156.24|1153.84|1155.52|1153.12|1157.43|1155.03|1153.85|1151.45|0
1654262100000|2022-06-03 13:15:00|1155.28|1152.88|1156.71|1154.31|1156.82|1154.42|1153.85|1151.45|0
1654262400000|2022-06-03 13:20:00|1156.47|1154.07|1153.85|1151.45|1156.47|1154.07|1152.66|1150.26|0
1654262700000|2022-06-03 13:25:00|1153.96|1151.56|1147.9|1145.5|1153.96|1151.56|1147.9|1145.5|0
1654263000000|2022-06-03 13:30:00|1147.18|1144.78|1159.51|1157.11|1162.16|1159.76|1144.8|1142.4|0
1654263300000|2022-06-03 13:35:00|1159.03|1156.63|1152.94|1150.54|1160.22|1157.82|1145.93|1143.53|0
1654263600000|2022-06-03 13:40:00|1153.41|1151.01|1140.92|1138.52|1156.51|1154.11|1140.92|1138.52|0
1654263900000|2022-06-03 13:45:00|1139.97|1137.57|1144.96|1142.56|1147.34|1144.94|1138.43|1136.03|0
1654264200000|2022-06-03 13:50:00|1145.8|1143.4|1145.32|1142.92|1148.65|1146.25|1140.09|1137.69|0
1654264500000|2022-06-03 13:55:00|1146.03|1143.63|1155.19|1152.79|1156.03|1153.63|1146.03|1143.63|0
1654264800000|2022-06-03 14:00:00|1155.79|1153.39|1155.55|1153.15|1163.41|1161.01|1152.33|1149.93|0
1654265100000|2022-06-03 14:05:00|1154.84|1152.44|1155.97|1153.57|1161.27|1158.87|1149.12|1146.72|0
1654265400000|2022-06-03 14:10:00|1154.42|1152.02|1154.42|1152.02|1157.05|1154.65|1145.13|1142.73|0
1654265700000|2022-06-03 14:15:00|1154.66|1152.26|1155.61|1153.21|1159.91|1157.51|1151.8|1149.4|0
1654266000000|2022-06-03 14:20:00|1154.18|1151.78|1150.61|1148.21|1156.09|1153.69|1145.61|1143.21|0
1654266300000|2022-06-03 14:25:00|1150.85|1148.45|1148.94|1146.54|1153.23|1150.83|1144.42|1142.02|0
1654266600000|2022-06-03 14:30:00|1147.51|1145.11|1149.41|1147.01|1150.48|1148.08|1141.8|1139.4|0
1654266900000|2022-06-03 14:35:00|1149.65|1147.25|1136.02|1133.62|1149.65|1147.25|1133.88|1131.48|0
1654267200000|2022-06-03 14:40:00|1135.54|1133.14|1136.73|1134.33|1136.73|1134.33|1131.5|1129.1|0
1654267500000|2022-06-03 14:45:00|1137.44|1135.04|1139.58|1137.18|1141.96|1139.56|1134.35|1131.95|0
1654267800000|2022-06-03 14:50:00|1138.87|1136.47|1136.25|1133.85|1141.49|1139.09|1136.25|1133.85|0
1654268100000|2022-06-03 14:55:00|1136.73|1134.33|1136.73|1134.33|1140.77|1138.37|1134.35|1131.95|0
1654268400000|2022-06-03 15:00:00|1135.54|1133.14|1130.18|1127.78|1136.84|1134.44|1128.16|1125.76|0
1654268700000|2022-06-03 15:05:00|1130.3|1127.9|1126.86|1124.46|1130.78|1128.38|1126.86|1124.46|0
1654269000000|2022-06-03 15:10:00|1127.09|1124.69|1123.53|1121.13|1127.09|1124.69|1121.63|1119.23|0
1654269300000|2022-06-03 15:15:00|1123.06|1120.66|1126.14|1123.74|1127.8|1125.4|1122.34|1119.94|0
1654269600000|2022-06-03 15:20:00|1125.67|1123.27|1123.77|1121.37|1127.09|1124.69|1123.29|1120.89|0
1654269900000|2022-06-03 15:25:00|1123.64|1121.24|1124.71|1122.31|1125.67|1123.27|1120.21|1117.81|0
1654270200000|2022-06-03 15:30:00|1124.48|1122.08|1129.7|1127.3|1130.18|1127.78|1122.58|1120.18|0
1654270500000|2022-06-03 15:35:00|1130.18|1127.78|1134.21|1131.81|1135.64|1133.24|1128.99|1126.59|0
1654270800000|2022-06-03 15:40:00|1133.98|1131.58|1132.07|1129.67|1135.16|1132.76|1130.65|1128.25|0
1654271100000|2022-06-03 15:45:00|1131.6|1129.2|1125.9|1123.5|1132.55|1130.15|1125.42|1123.02|0
1654271400000|2022-06-03 15:50:00|1125.66|1123.26|1123.76|1121.36|1127.43|1125.03|1122.57|1120.17|0
1654271700000|2022-06-03 15:55:00|1124.71|1122.31|1128.74|1126.34|1129.46|1127.06|1123.28|1120.88|0
1654272000000|2022-06-03 16:00:00|1127.79|1125.39|1135.16|1132.76|1136.35|1133.95|1127.79|1125.39|0
1654272300000|2022-06-03 16:05:00|1135.39|1132.99|1128.5|1126.1|1137.06|1134.66|1128.5|1126.1|0
1654272600000|2022-06-03 16:10:00|1129.21|1126.81|1129.21|1126.81|1131.35|1128.95|1127.08|1124.68|0
1654272900000|2022-06-03 16:15:00|1129.45|1127.05|1123.99|1121.59|1133.73|1131.33|1123.99|1121.59|0
1654273200000|2022-06-03 16:20:00|1123.75|1121.35|1134.44|1132.04|1136.58|1134.18|1122.56|1120.16|0
1654273500000|2022-06-03 16:25:00|1134.68|1132.28|1134.91|1132.51|1135.98|1133.58|1131.59|1129.19|0
1654273800000|2022-06-03 16:30:00|1135.15|1132.75|1133.48|1131.08|1136.1|1133.7|1132.06|1129.66|0
1654274100000|2022-06-03 16:35:00|1133.25|1130.85|1140.14|1137.74|1141.09|1138.69|1132.3|1129.9|0
1654274400000|2022-06-03 16:40:00|1139.66|1137.26|1137.05|1134.65|1140.62|1138.22|1134.91|1132.51|0
1654274700000|2022-06-03 16:45:00|1137.52|1135.12|1139.66|1137.26|1141.09|1138.69|1135.38|1132.98|0
1654275000000|2022-06-03 16:50:00|1138.71|1136.31|1140.85|1138.45|1140.96|1138.56|1134.91|1132.51|0
1654275300000|2022-06-03 16:55:00|1141.09|1138.69|1145.37|1142.97|1145.61|1143.21|1140.49|1138.09|0
1654275600000|2022-06-03 17:00:00|1145.13|1142.73|1153.94|1151.54|1154.9|1152.5|1144.18|1141.78|0
1654275900000|2022-06-03 17:05:00|1154.77|1152.37|1149.61|1147.21|1155.56|1153.16|1148.65|1146.25|0
1654276200000|2022-06-03 17:10:00|1149.84|1147.44|1145.56|1143.16|1150.8|1148.4|1145.08|1142.68|0
1654276500000|2022-06-03 17:15:00|1145.79|1143.39|1134.37|1131.97|1145.79|1143.39|1133.42|1131.02|0
1654276800000|2022-06-03 17:20:00|1134.61|1132.21|1138.92|1136.52|1139.63|1137.23|1134.14|1131.74|0
1654277100000|2022-06-03 17:25:00|1139.4|1137|1139.16|1136.76|1140.82|1138.42|1137.25|1134.85|0
1654277400000|2022-06-03 17:30:00|1138.92|1136.52|1137.25|1134.85|1138.92|1136.52|1133.69|1131.29|0
1654277700000|2022-06-03 17:35:00|1137.73|1135.33|1137.49|1135.09|1140.58|1138.18|1135.83|1133.43|0
1654278000000|2022-06-03 17:40:00|1137.73|1135.33|1130.6|1128.2|1137.73|1135.33|1128.81|1126.41|0
1654278300000|2022-06-03 17:45:00|1130.84|1128.44|1134.16|1131.76|1134.16|1131.76|1128.7|1126.3|0
1654278600000|2022-06-03 17:50:00|1134.63|1132.23|1133.21|1130.81|1136.06|1133.66|1132.5|1130.1|0
1654278900000|2022-06-03 17:55:00|1132.5|1130.1|1132.26|1129.86|1134.16|1131.76|1131.07|1128.67|0
1654279200000|2022-06-03 18:00:00|1131.31|1128.91|1133.2|1130.8|1134.87|1132.47|1127.74|1125.34|0
1654279500000|2022-06-03 18:05:00|1133.44|1131.04|1134.39|1131.99|1136.29|1133.89|1131.3|1128.9|0
1654279800000|2022-06-03 18:10:00|1133.92|1131.52|1137|1134.6|1137.48|1135.08|1133.68|1131.28|0
1654280100000|2022-06-03 18:15:00|1136.53|1134.13|1139.62|1137.22|1139.86|1137.46|1133.91|1131.51|0
1654280400000|2022-06-03 18:20:00|1139.86|1137.46|1137.48|1135.08|1139.86|1137.46|1135.34|1132.94|0
1654280700000|2022-06-03 18:25:00|1137.24|1134.84|1144.37|1141.97|1144.37|1141.97|1136.76|1134.36|0
1654281000000|2022-06-03 18:30:00|1144.61|1142.21|1138.91|1136.51|1144.61|1142.21|1138.2|1135.8|0
1654281300000|2022-06-03 18:35:00|1139.26|1136.86|1132.96|1130.56|1139.86|1137.46|1130.83|1128.43|0
1654281600000|2022-06-03 18:40:00|1132.6|1130.2|1136.05|1133.65|1136.05|1133.65|1130.83|1128.43|0
1654281900000|2022-06-03 18:45:00|1135.93|1133.53|1138.31|1135.91|1138.67|1136.27|1133.68|1131.28|0
1654282200000|2022-06-03 18:50:00|1138.43|1136.03|1137.95|1135.55|1139.86|1137.46|1136.05|1133.65|0
1654282500000|2022-06-03 18:55:00|1137.48|1135.08|1139.38|1136.98|1140.81|1138.41|1136.76|1134.36|0
1654282800000|2022-06-03 19:00:00|1139.62|1137.22|1139.49|1137.09|1141.28|1138.88|1134.62|1132.22|0
1654283100000|2022-06-03 19:05:00|1139.38|1136.98|1130.82|1128.42|1139.38|1136.98|1129.39|1126.99|0
1654283400000|2022-06-03 19:10:00|1131.29|1128.89|1126.07|1123.67|1133.67|1131.27|1125.59|1123.19|0
1654283700000|2022-06-03 19:15:00|1125.35|1122.95|1126.3|1123.9|1127.37|1124.97|1123.93|1121.53|0
1654284000000|2022-06-03 19:20:00|1126.54|1124.14|1125.83|1123.43|1128.91|1126.51|1124.16|1121.76|0
1654284300000|2022-06-03 19:25:00|1126.06|1123.66|1133.66|1131.26|1133.66|1131.26|1125.11|1122.71|0
1654284600000|2022-06-03 19:30:00|1133.19|1130.79|1130.57|1128.17|1133.19|1130.79|1128.91|1126.51|0
1654284900000|2022-06-03 19:35:00|1130.81|1128.41|1132|1129.6|1136.04|1133.64|1127.96|1125.56|0
1654285200000|2022-06-03 19:40:00|1132.23|1129.83|1126.77|1124.37|1134.14|1131.74|1126.06|1123.66|0
1654285500000|2022-06-03 19:45:00|1127.48|1125.08|1128.19|1125.79|1131.52|1129.12|1122.97|1120.57|0
1654285800000|2022-06-03 19:50:00|1125.11|1122.71|1133.42|1131.02|1134.85|1132.45|1123.44|1121.04|0
1654286100000|2022-06-03 19:55:00|1135.56|1133.16|1129.85|1127.45|1136.03|1133.63|1128.43|1126.03|0
1654286400000|2022-06-03 20:00:00|1129.73|1127.33|1129.38|1126.98|1130.09|1127.69|1126.29|1123.89|0
1654286700000|2022-06-03 20:05:00|1129.85|1127.45|1133.18|1130.78|1133.65|1131.25|1129.14|1126.74|0
1654287000000|2022-06-03 20:10:00|1133.41|1131.01|1135.08|1132.68|1135.79|1133.39|1132.46|1130.06|0
1654499100000|2022-06-06 07:05:00|1155.58|1153.18|1156|1153.6|1157.2|1154.8|1153.91|1151.51|0
1654499400000|2022-06-06 07:10:00|1156.48|1154.08|1156|1153.6|1156.48|1154.08|1154.57|1152.17|0
1654499700000|2022-06-06 07:15:00|1156.24|1153.84|1155.05|1152.65|1156.48|1154.08|1154.81|1152.41|0
1654500000000|2022-06-06 07:20:00|1154.81|1152.41|1157.31|1154.91|1157.68|1155.28|1153.13|1150.73|0
1654500300000|2022-06-06 07:25:00|1157.2|1154.8|1155.76|1153.36|1157.68|1155.28|1155.04|1152.64|0
1654500600000|2022-06-06 07:30:00|1155.52|1153.12|1153.37|1150.97|1155.52|1153.12|1152.29|1149.89|0
1654500900000|2022-06-06 07:35:00|1153.85|1151.45|1155.28|1152.88|1155.76|1153.36|1152.41|1150.01|0
1654501200000|2022-06-06 07:40:00|1156.24|1153.84|1155.28|1152.88|1157.43|1155.03|1154.56|1152.16|0
1654501500000|2022-06-06 07:45:00|1155.04|1152.64|1156.71|1154.31|1157.43|1155.03|1154.44|1152.04|0
1654501800000|2022-06-06 07:50:00|1156.47|1154.07|1162.69|1160.29|1165.57|1163.17|1155.76|1153.36|0
1654502100000|2022-06-06 07:55:00|1162.45|1160.05|1166.76|1164.36|1166.76|1164.36|1161.26|1158.86|0
1654502400000|2022-06-06 08:00:00|1167.12|1164.72|1169.16|1166.76|1169.88|1167.48|1167|1164.6|0
1654502700000|2022-06-06 08:05:00|1168.92|1166.52|1168.81|1166.41|1169.4|1167|1167.85|1165.45|0
1654503000000|2022-06-06 08:10:00|1169.29|1166.89|1172.64|1170.24|1173.6|1171.2|1168.33|1165.93|0
1654503300000|2022-06-06 08:15:00|1172.88|1170.48|1171.68|1169.28|1174.8|1172.4|1171.2|1168.8|0
1654503600000|2022-06-06 08:20:00|1171.32|1168.92|1172.88|1170.48|1173.12|1170.72|1171.2|1168.8|0
1654503900000|2022-06-06 08:25:00|1173.12|1170.72|1173.12|1170.72|1173.12|1170.72|1172.4|1170|0
1654504200000|2022-06-06 08:30:00|1174.32|1171.92|1171.92|1169.52|1175.52|1173.12|1171.68|1169.28|0
1654504500000|2022-06-06 08:35:00|1171.68|1169.28|1171.92|1169.52|1172.4|1170|1171.2|1168.8|0
1654504800000|2022-06-06 08:40:00|1172.16|1169.76|1172.16|1169.76|1173.36|1170.96|1171.92|1169.52|0
1654505100000|2022-06-06 08:45:00|1172.4|1170|1173.11|1170.71|1173.11|1170.71|1170.72|1168.32|0
1654505400000|2022-06-06 08:50:00|1173.23|1170.83|1174.79|1172.39|1175.03|1172.63|1171.31|1168.91|0
1654505700000|2022-06-06 08:55:00|1174.55|1172.15|1174.55|1172.15|1175.03|1172.63|1172.87|1170.47|0
1654506000000|2022-06-06 09:00:00|1174.31|1171.91|1172.87|1170.47|1174.79|1172.39|1172.15|1169.75|0
1654506300000|2022-06-06 09:05:00|1173.11|1170.71|1171.79|1169.39|1173.11|1170.71|1171.67|1169.27|0
1654506600000|2022-06-06 09:10:00|1171.67|1169.27|1172.15|1169.75|1172.15|1169.75|1171.19|1168.79|0
1654506900000|2022-06-06 09:15:00|1171.67|1169.27|1170.71|1168.31|1171.91|1169.51|1169.99|1167.59|0
1654507200000|2022-06-06 09:20:00|1170.47|1168.07|1170.23|1167.83|1170.82|1168.42|1169.51|1167.11|0
1654507500000|2022-06-06 09:25:00|1170.47|1168.07|1169.51|1167.11|1170.71|1168.31|1168.31|1165.91|0
1654507800000|2022-06-06 09:30:00|1169.27|1166.87|1168.79|1166.39|1169.51|1167.11|1167.59|1165.19|0
1654508100000|2022-06-06 09:35:00|1168.67|1166.27|1165.2|1162.8|1168.67|1166.27|1165.2|1162.8|0
1654508400000|2022-06-06 09:40:00|1165.07|1162.67|1164.72|1162.32|1166.87|1164.47|1164|1161.6|0
1654508700000|2022-06-06 09:45:00|1164.83|1162.43|1167.11|1164.71|1167.11|1164.71|1164.72|1162.32|0
1654509000000|2022-06-06 09:50:00|1166.98|1164.58|1165.19|1162.79|1167.35|1164.95|1164.95|1162.55|0
1654509300000|2022-06-06 09:55:00|1165.43|1163.03|1167.11|1164.71|1167.11|1164.71|1164.95|1162.55|0
1654509600000|2022-06-06 10:00:00|1166.87|1164.47|1168.78|1166.38|1169.74|1167.34|1166.39|1163.99|0
1654509900000|2022-06-06 10:05:00|1169.02|1166.62|1169.14|1166.74|1169.5|1167.1|1167.94|1165.54|0
1654510200000|2022-06-06 10:10:00|1169.26|1166.86|1169.02|1166.62|1169.74|1167.34|1168.3|1165.9|0
1654510500000|2022-06-06 10:15:00|1168.78|1166.38|1168.54|1166.14|1169.26|1166.86|1168.06|1165.66|0
1654510800000|2022-06-06 10:20:00|1168.78|1166.38|1169.97|1167.57|1170.45|1168.05|1168.3|1165.9|0
1654511100000|2022-06-06 10:25:00|1170.21|1167.81|1170.09|1167.69|1170.69|1168.29|1169.49|1167.09|0
1654511400000|2022-06-06 10:30:00|1170.21|1167.81|1170.93|1168.53|1171.41|1169.01|1169.25|1166.85|0
1654511700000|2022-06-06 10:35:00|1171.17|1168.77|1169.49|1167.09|1171.41|1169.01|1169.01|1166.61|0
1654512000000|2022-06-06 10:40:00|1169.73|1167.33|1169.97|1167.57|1170.21|1167.81|1169.61|1167.21|0
1654512300000|2022-06-06 10:45:00|1169.73|1167.33|1169.73|1167.33|1170.45|1168.05|1169.61|1167.21|0
1654512600000|2022-06-06 10:50:00|1169.84|1167.44|1171.17|1168.77|1171.41|1169.01|1169.49|1167.09|0
1654512900000|2022-06-06 10:55:00|1171.04|1168.64|1170.92|1168.52|1172|1169.6|1170.45|1168.05|0
1654513200000|2022-06-06 11:00:00|1170.45|1168.05|1168.77|1166.37|1170.45|1168.05|1168.29|1165.89|0
1654513500000|2022-06-06 11:05:00|1168.53|1166.13|1168.53|1166.13|1169.25|1166.85|1168.29|1165.89|0
1654513800000|2022-06-06 11:10:00|1168.64|1166.24|1168.29|1165.89|1169|1166.6|1168.29|1165.89|0
1654514100000|2022-06-06 11:15:00|1168.52|1166.12|1170.08|1167.68|1170.44|1168.04|1168.28|1165.88|0
1654514400000|2022-06-06 11:20:00|1170.2|1167.8|1171.88|1169.48|1172.12|1169.72|1169.48|1167.08|0
1654514700000|2022-06-06 11:25:00|1172.12|1169.72|1170.92|1168.52|1172.12|1169.72|1169.96|1167.56|0
1654515000000|2022-06-06 11:30:00|1170.79|1168.39|1170.68|1168.28|1172.35|1169.95|1170.2|1167.8|0
1654515300000|2022-06-06 11:35:00|1170.2|1167.8|1169.96|1167.56|1171.15|1168.75|1169.72|1167.32|0
1654515600000|2022-06-06 11:40:00|1170.07|1167.67|1168.15|1165.75|1170.07|1167.67|1168.04|1165.64|0
1654515900000|2022-06-06 11:45:00|1168.28|1165.88|1165.4|1163|1168.76|1166.36|1164.21|1161.81|0
1654516200000|2022-06-06 11:50:00|1165.28|1162.88|1167.67|1165.27|1168.75|1166.35|1164.44|1162.04|0
1654516500000|2022-06-06 11:55:00|1169.71|1167.31|1172.11|1169.71|1172.11|1169.71|1168.99|1166.59|0
1654516800000|2022-06-06 12:00:00|1172.59|1170.19|1170.91|1168.51|1172.59|1170.19|1170.91|1168.51|0
1654517100000|2022-06-06 12:05:00|1170.67|1168.27|1171.87|1169.47|1174.02|1171.62|1170.43|1168.03|0
1654517400000|2022-06-06 12:10:00|1172.1|1169.7|1172.82|1170.42|1173.54|1171.14|1171.87|1169.47|0
1654517700000|2022-06-06 12:15:00|1172.94|1170.54|1171.62|1169.22|1173.78|1171.38|1171.62|1169.22|0
1654518000000|2022-06-06 12:20:00|1171.74|1169.34|1168.75|1166.35|1171.74|1169.34|1168.14|1165.74|0
1654518300000|2022-06-06 12:25:00|1168.51|1166.11|1169.24|1166.84|1171.38|1168.98|1168.14|1165.74|0
1654518600000|2022-06-06 12:30:00|1169.37|1166.97|1171.52|1169.12|1172|1169.6|1169.37|1166.97|0
1654518900000|2022-06-06 12:35:00|1171.76|1169.36|1174.83|1172.43|1174.83|1172.43|1171.76|1169.36|0
1654519200000|2022-06-06 12:40:00|1174.59|1172.19|1173.63|1171.23|1174.83|1172.43|1172.43|1170.03|0
1654519500000|2022-06-06 12:45:00|1173.39|1170.99|1175.42|1173.02|1177.94|1175.54|1173.15|1170.75|0
1654519800000|2022-06-06 12:50:00|1175.3|1172.9|1173.15|1170.75|1176.02|1173.62|1172.19|1169.79|0
1654520100000|2022-06-06 12:55:00|1172.91|1170.51|1171.95|1169.55|1173.74|1171.34|1171.47|1169.07|0
1654520400000|2022-06-06 13:00:00|1172.19|1169.79|1172.42|1170.02|1172.66|1170.26|1170.99|1168.59|0
1654520700000|2022-06-06 13:05:00|1172.06|1169.66|1174.1|1171.7|1175.06|1172.66|1172.06|1169.66|0
1654521000000|2022-06-06 13:10:00|1173.86|1171.46|1174.1|1171.7|1175.54|1173.14|1173.62|1171.22|0
1654521300000|2022-06-06 13:15:00|1174.34|1171.94|1171.22|1168.82|1174.34|1171.94|1168.83|1166.43|0
1654521600000|2022-06-06 13:20:00|1170.98|1168.58|1169.55|1167.15|1171.46|1169.06|1168.11|1165.71|0
1654521900000|2022-06-06 13:25:00|1169.31|1166.91|1169.54|1167.14|1169.54|1167.14|1168.11|1165.71|0
1654522200000|2022-06-06 13:30:00|1170.86|1168.46|1169.54|1167.14|1174.09|1171.69|1165|1162.6|0
1654522500000|2022-06-06 13:35:00|1169.06|1166.66|1164.99|1162.59|1169.9|1167.5|1160.69|1158.29|0
1654522800000|2022-06-06 13:40:00|1165.47|1163.07|1169.54|1167.14|1176.25|1173.85|1163.08|1160.68|0
1654523100000|2022-06-06 13:45:00|1168.34|1165.94|1163.8|1161.4|1170.13|1167.73|1159.25|1156.85|0
1654523400000|2022-06-06 13:50:00|1164.03|1161.63|1165.23|1162.83|1166.91|1164.51|1160.45|1158.05|0
1654523700000|2022-06-06 13:55:00|1164.51|1162.11|1172.65|1170.25|1172.65|1170.25|1163.32|1160.92|0
1654524000000|2022-06-06 14:00:00|1174.33|1171.93|1182.95|1180.55|1184.15|1181.75|1172.65|1170.25|0
1654524300000|2022-06-06 14:05:00|1182.71|1180.31|1182.73|1180.33|1187.04|1184.64|1181.53|1179.13|0
1654524600000|2022-06-06 14:10:00|1183.21|1180.81|1184.4|1182|1185.36|1182.96|1181.53|1179.13|0
1654524900000|2022-06-06 14:15:00|1184.16|1181.76|1180.57|1178.17|1184.88|1182.48|1177.21|1174.81|0
1654525200000|2022-06-06 14:20:00|1180.09|1177.69|1178.98|1176.58|1181.52|1179.12|1177.69|1175.29|0
1654525500000|2022-06-06 14:25:00|1178.27|1175.87|1181.13|1178.73|1183.65|1181.25|1176.35|1173.95|0
1654525800000|2022-06-06 14:30:00|1182.09|1179.69|1183.05|1180.65|1184.25|1181.85|1179.46|1177.06|0
1654526100000|2022-06-06 14:35:00|1183.29|1180.89|1181.85|1179.45|1184.25|1181.85|1178.5|1176.1|0
1654526400000|2022-06-06 14:40:00|1182.81|1180.41|1182.81|1180.41|1184.25|1181.85|1177.3|1174.9|0
1654526700000|2022-06-06 14:45:00|1183.29|1180.89|1184.24|1181.84|1184.24|1181.84|1180.65|1178.25|0
1654527000000|2022-06-06 14:50:00|1184|1181.6|1179.69|1177.29|1186.4|1184|1179.45|1177.05|0
1654527300000|2022-06-06 14:55:00|1180.17|1177.77|1182.56|1180.16|1183.28|1180.88|1178.73|1176.33|0
1654527600000|2022-06-06 15:00:00|1182.8|1180.4|1180.65|1178.25|1186.16|1183.76|1180.17|1177.77|0
1654527900000|2022-06-06 15:05:00|1181.13|1178.73|1175.14|1172.74|1183.04|1180.64|1174.66|1172.26|0
1654528200000|2022-06-06 15:10:00|1174.42|1172.02|1166.52|1164.12|1174.42|1172.02|1164.37|1161.97|0
1654528500000|2022-06-06 15:15:00|1165.56|1163.16|1152.09|1149.69|1167|1164.6|1152.09|1149.69|0
1654528800000|2022-06-06 15:20:00|1151.37|1148.97|1153.52|1151.12|1156.15|1153.75|1150.66|1148.26|0
1654529100000|2022-06-06 15:25:00|1153.76|1151.36|1156.62|1154.22|1157.58|1155.18|1152.33|1149.93|0
1654529400000|2022-06-06 15:30:00|1155.91|1153.51|1154.95|1152.55|1158.54|1156.14|1153.76|1151.36|0
1654529700000|2022-06-06 15:35:00|1153.76|1151.36|1153.76|1151.36|1156.38|1153.98|1152.08|1149.68|0
1654530000000|2022-06-06 15:40:00|1153.28|1150.88|1160.21|1157.81|1160.68|1158.28|1153.04|1150.64|0
1654530300000|2022-06-06 15:45:00|1159.97|1157.57|1157.1|1154.7|1163.79|1161.39|1157.1|1154.7|0
1654530600000|2022-06-06 15:50:00|1156.62|1154.22|1158.29|1155.89|1160.44|1158.04|1155.66|1153.26|0
1654530900000|2022-06-06 15:55:00|1158.77|1156.37|1159.01|1156.61|1160.44|1158.04|1156.38|1153.98|0
1654531200000|2022-06-06 16:00:00|1158.77|1156.37|1144.68|1142.28|1159.01|1156.61|1142.05|1139.65|0
1654531500000|2022-06-06 16:05:00|1144.92|1142.52|1141.34|1138.94|1147.06|1144.66|1141.1|1138.7|0
1654531800000|2022-06-06 16:10:00|1141.1|1138.7|1138.24|1135.84|1142.05|1139.65|1136.33|1133.93|0
1654532100000|2022-06-06 16:15:00|1137.04|1134.64|1140.14|1137.74|1142.05|1139.65|1136.09|1133.69|0
1654532400000|2022-06-06 16:20:00|1139.67|1137.27|1136.8|1134.4|1142.29|1139.89|1136.8|1134.4|0
1654532700000|2022-06-06 16:25:00|1137.28|1134.88|1135.85|1133.45|1140.38|1137.98|1134.18|1131.78|0
1654533000000|2022-06-06 16:30:00|1135.61|1133.21|1138.82|1136.42|1138.95|1136.55|1131.08|1128.68|0
1654533300000|2022-06-06 16:35:00|1138.47|1136.07|1141.33|1138.93|1141.81|1139.41|1137.75|1135.35|0
1654533600000|2022-06-06 16:40:00|1141.09|1138.69|1142.4|1140|1143.71|1141.31|1139.9|1137.5|0
1654533900000|2022-06-06 16:45:00|1142.52|1140.12|1143|1140.6|1144.9|1142.5|1141.8|1139.4|0
1654534200000|2022-06-06 16:50:00|1142.28|1139.88|1142.99|1140.59|1143.23|1140.83|1138.46|1136.06|0
1654534500000|2022-06-06 16:55:00|1142.63|1140.23|1145.38|1142.98|1146.57|1144.17|1142.04|1139.64|0
1654534800000|2022-06-06 17:00:00|1145.62|1143.22|1140.85|1138.45|1145.62|1143.22|1140.85|1138.45|0
1654535100000|2022-06-06 17:05:00|1141.32|1138.92|1143.94|1141.54|1145.62|1143.22|1140.85|1138.45|0
1654535400000|2022-06-06 17:10:00|1144.42|1142.02|1140.38|1137.98|1144.42|1142.02|1137.76|1135.36|0
1654535700000|2022-06-06 17:15:00|1140.14|1137.74|1139.19|1136.79|1141.09|1138.69|1135.85|1133.45|0
1654536000000|2022-06-06 17:20:00|1138.95|1136.55|1140.38|1137.98|1142.29|1139.89|1136.08|1133.68|0
1654536300000|2022-06-06 17:25:00|1139.66|1137.26|1141.33|1138.93|1141.81|1139.41|1138.47|1136.07|0
1654536600000|2022-06-06 17:30:00|1140.85|1138.45|1143.71|1141.31|1144.67|1142.27|1139.9|1137.5|0
1654536900000|2022-06-06 17:35:00|1143.48|1141.08|1150.64|1148.24|1152.79|1150.39|1142.76|1140.36|0
1654537200000|2022-06-06 17:40:00|1151.12|1148.72|1154.22|1151.82|1156.13|1153.73|1150.4|1148|0
1654537500000|2022-06-06 17:45:00|1154.46|1152.06|1154.7|1152.3|1155.18|1152.78|1150.87|1148.47|0
1654537800000|2022-06-06 17:50:00|1154.46|1152.06|1155.65|1153.25|1158.28|1155.88|1153.98|1151.58|0
1654538100000|2022-06-06 17:55:00|1155.89|1153.49|1158.76|1156.36|1159|1156.6|1155.89|1153.49|0
1654538400000|2022-06-06 18:00:00|1159|1156.6|1158.04|1155.64|1159|1156.6|1156.37|1153.97|0
1654538700000|2022-06-06 18:05:00|1157.8|1155.4|1155.65|1153.25|1158.76|1156.36|1152.78|1150.38|0
1654539000000|2022-06-06 18:10:00|1155.41|1153.01|1153.26|1150.86|1156.6|1154.2|1153.26|1150.86|0
1654539300000|2022-06-06 18:15:00|1152.78|1150.38|1152.3|1149.9|1154.21|1151.81|1149.91|1147.51|0
1654539600000|2022-06-06 18:20:00|1152.06|1149.66|1144.18|1141.78|1152.06|1149.66|1141.79|1139.39|0
1654539900000|2022-06-06 18:25:00|1143.22|1140.82|1140.12|1137.72|1144.42|1142.02|1137.74|1135.34|0
1654540200000|2022-06-06 18:30:00|1139.4|1137|1140.12|1137.72|1141.55|1139.15|1137.73|1135.33|0
1654540500000|2022-06-06 18:35:00|1140.36|1137.96|1137.02|1134.62|1142.27|1139.87|1135.82|1133.42|0
1654540800000|2022-06-06 18:40:00|1137.26|1134.86|1141.31|1138.91|1142.03|1139.63|1136.65|1134.25|0
1654541100000|2022-06-06 18:45:00|1141.19|1138.79|1140.12|1137.72|1144.41|1142.01|1139.88|1137.48|0
1654541400000|2022-06-06 18:50:00|1139.16|1136.76|1139.88|1137.48|1140.11|1137.71|1131.05|1128.65|0
1654541700000|2022-06-06 18:55:00|1138.68|1136.28|1140.11|1137.71|1143.69|1141.29|1137.73|1135.33|0
1654542000000|2022-06-06 19:00:00|1139.4|1137|1139.87|1137.47|1143.45|1141.05|1137.25|1134.85|0
1654542300000|2022-06-06 19:05:00|1139.16|1136.76|1136.53|1134.13|1141.07|1138.67|1134.86|1132.46|0
1654542600000|2022-06-06 19:10:00|1136.39|1133.99|1136.37|1133.97|1138.51|1136.11|1133.74|1131.34|0
1654542900000|2022-06-06 19:15:00|1135.89|1133.49|1131.83|1129.43|1139.95|1137.55|1131.59|1129.19|0
1654543200000|2022-06-06 19:20:00|1131.35|1128.95|1133.26|1130.86|1135.65|1133.25|1127.78|1125.38|0
1654543500000|2022-06-06 19:25:00|1133.5|1131.1|1132.78|1130.38|1135.17|1132.77|1131.35|1128.95|0
1654543800000|2022-06-06 19:30:00|1132.31|1129.91|1133.26|1130.86|1136.12|1133.72|1131.35|1128.95|0
1654544100000|2022-06-06 19:35:00|1133.74|1131.34|1131.11|1128.71|1134.21|1131.81|1127.77|1125.37|0
1654544400000|2022-06-06 19:40:00|1130.63|1128.23|1139.7|1137.3|1139.7|1137.3|1129.2|1126.8|0
1654544700000|2022-06-06 19:45:00|1139.46|1137.06|1134.69|1132.29|1141.13|1138.73|1132.78|1130.38|0
1654545000000|2022-06-06 19:50:00|1134.45|1132.05|1142.63|1140.23|1142.63|1140.23|1134.45|1132.05|0
1654545300000|2022-06-06 19:55:00|1141.68|1139.28|1139.76|1137.36|1144.55|1142.15|1136.42|1134.02|0
1654545600000|2022-06-06 20:00:00|1138.09|1135.69|1136.66|1134.26|1138.81|1136.41|1135.94|1133.54|0
1654545900000|2022-06-06 20:05:00|1136.9|1134.5|1136.66|1134.26|1138.33|1135.93|1136.18|1133.78|0
1654546200000|2022-06-06 20:10:00|1136.42|1134.02|1136.42|1134.02|1138.33|1135.93|1135.94|1133.54|0
1654546500000|2022-06-06 20:15:00|1136.14|1133.34|1138.29|1135.49|1138.52|1135.72|1136.14|1133.34|0
1654546800000|2022-06-06 20:20:00|1138.05|1135.25|1138.4|1135.6|1139|1136.2|1138.05|1135.25|0
1654547100000|2022-06-06 20:25:00|1138.52|1135.72|1137.09|1134.29|1138.76|1135.96|1137.09|1134.29|0
1654547400000|2022-06-06 20:30:00|1137.44|1134.64|1139.48|1136.68|1139.72|1136.92|1137.33|1134.53|0
1654547700000|2022-06-06 20:35:00|1139.59|1136.79|1140.43|1137.63|1140.67|1137.87|1139|1136.2|0
1654548000000|2022-06-06 20:40:00|1140.31|1137.51|1140.19|1137.39|1140.43|1137.63|1139.71|1136.91|0
1654548300000|2022-06-06 20:45:00|1139.95|1137.15|1139.95|1137.15|1140.19|1137.39|1139.71|1136.91|0
1654548600000|2022-06-06 20:50:00|1140.43|1137.63|1141.38|1138.58|1141.62|1138.82|1139.95|1137.15|0
1654548900000|2022-06-06 20:55:00|1141.62|1138.82|1139.96|1137.16|1141.86|1139.06|1139.96|1137.16|0
1654549200000|2022-06-06 21:00:00|1140.1|1137.3|1140.38|1137.58|1140.38|1137.58|1139.89|1137.09|0
1654549500000|2022-06-06 21:05:00|1140.42|1137.62|1140.48|1137.68|1140.89|1138.09|1140.42|1137.62|0
1654549800000|2022-06-06 21:10:00|1140.79|1137.99|1140.27|1137.47|1140.82|1138.02|1139.3|1136.5|0
1654550100000|2022-06-06 21:15:00|1140.52|1137.72|1140.24|1137.44|1140.69|1137.89|1140.2|1137.4|0
1654550400000|2022-06-06 21:20:00|1140.2|1137.4|1139.99|1137.19|1140.48|1137.68|1139.82|1137.02|0
1654550700000|2022-06-06 21:25:00|1139.95|1137.15|1140.27|1137.47|1140.27|1137.47|1139.88|1137.08|0
1654551000000|2022-06-06 21:30:00|1140.3|1137.5|1139.29|1136.49|1140.3|1137.5|1139.29|1136.49|0
1654551300000|2022-06-06 21:35:00|1139.05|1136.25|1139.35|1136.55|1139.85|1137.05|1138.94|1136.14|0
1654551600000|2022-06-06 21:40:00|1139.54|1136.74|1139.85|1137.05|1139.85|1137.05|1139.54|1136.74|0
1654551900000|2022-06-06 21:45:00|1140.05|1137.25|1140.26|1137.46|1140.4|1137.6|1140.05|1137.25|0
1654552200000|2022-06-06 21:50:00|1140.02|1137.22|1140.26|1137.46|1140.26|1137.46|1140.02|1137.22|0
1654552500000|2022-06-06 21:55:00|1140.3|1137.5|1140.77|1137.97|1140.77|1137.97|1140.3|1137.5|0
1654552800000|2022-06-06 22:00:00|1139.81|1137.01|1140.52|1137.72|1142.44|1139.64|1139.69|1136.89|0
1654553100000|2022-06-06 22:05:00|1141.13|1138.33|1139.45|1136.65|1141.84|1139.04|1139.45|1136.65|0
1654553400000|2022-06-06 22:10:00|1139.69|1136.89|1140.65|1137.85|1141|1138.2|1139.21|1136.41|0
1654553700000|2022-06-06 22:15:00|1140.17|1137.37|1139.09|1136.29|1140.88|1138.08|1138.49|1135.69|0
1654554000000|2022-06-06 22:20:00|1139.21|1136.41|1137.3|1134.5|1139.21|1136.41|1136.93|1134.13|0
1654554300000|2022-06-06 22:25:00|1137.17|1134.37|1137.65|1134.85|1138.25|1135.45|1137.06|1134.26|0
1654554600000|2022-06-06 22:30:00|1137.54|1134.74|1136.34|1133.54|1138.01|1135.21|1136.1|1133.3|0
1654554900000|2022-06-06 22:35:00|1136.45|1133.65|1134.91|1132.11|1137.53|1134.73|1134.19|1131.39|0
1654555200000|2022-06-06 22:40:00|1135.14|1132.34|1135.14|1132.34|1136.21|1133.41|1134.43|1131.63|0
1654555500000|2022-06-06 22:45:00|1135.38|1132.58|1136.1|1133.3|1137.05|1134.25|1135.14|1132.34|0
1654555800000|2022-06-06 22:50:00|1136.21|1133.41|1135.86|1133.06|1137.29|1134.49|1135.62|1132.82|0
1654556100000|2022-06-06 22:55:00|1135.62|1132.82|1135.62|1132.82|1135.73|1132.93|1134.66|1131.86|0
1654556400000|2022-06-06 23:00:00|1135.73|1132.93|1136.33|1133.53|1136.33|1133.53|1134.9|1132.1|0
1654556700000|2022-06-06 23:05:00|1136.09|1133.29|1137.76|1134.96|1137.76|1134.96|1136.09|1133.29|0
1654557000000|2022-06-06 23:10:00|1137.52|1134.72|1138.24|1135.44|1138.48|1135.68|1137.4|1134.6|0
1654557300000|2022-06-06 23:15:00|1138.48|1135.68|1138.24|1135.44|1138.48|1135.68|1138|1135.2|0
1654557600000|2022-06-06 23:20:00|1138.48|1135.68|1137.64|1134.84|1138.48|1135.68|1137.52|1134.72|0
1654557900000|2022-06-06 23:25:00|1137.52|1134.72|1138.11|1135.31|1138.48|1135.68|1137.52|1134.72|0
1654558200000|2022-06-06 23:30:00|1138.48|1135.68|1138|1135.2|1138.48|1135.68|1138|1135.2|0
1654558500000|2022-06-06 23:35:00|1138.24|1135.44|1137.76|1134.96|1138.47|1135.67|1137.39|1134.59|0
1654558800000|2022-06-06 23:40:00|1137.52|1134.72|1138.23|1135.43|1138.23|1135.43|1137.04|1134.24|0
1654559100000|2022-06-06 23:45:00|1138.47|1135.67|1141.58|1138.78|1141.58|1138.78|1138.23|1135.43|0
1654559400000|2022-06-06 23:50:00|1141.82|1139.02|1141.81|1139.01|1143.01|1140.21|1140.97|1138.17|0
1654559700000|2022-06-06 23:55:00|1141.69|1138.89|1140.38|1137.58|1142.77|1139.97|1140.38|1137.58|0
1654560000000|2022-06-07 00:00:00|1140.62|1137.82|1133.69|1130.89|1140.62|1137.82|1133.56|1130.76|0
1654560300000|2022-06-07 00:05:00|1133.8|1131|1131.89|1129.09|1133.8|1131|1131.54|1128.74|0
1654560600000|2022-06-07 00:10:00|1131.78|1128.98|1130.7|1127.9|1132.02|1129.22|1130.11|1127.31|0
1654560900000|2022-06-07 00:15:00|1130.46|1127.66|1131.77|1128.97|1132.37|1129.57|1129.15|1126.35|0
1654561200000|2022-06-07 00:20:00|1131.17|1128.37|1129.15|1126.35|1131.54|1128.74|1128.78|1125.98|0
1654561500000|2022-06-07 00:25:00|1128.91|1126.11|1129.5|1126.7|1129.62|1126.82|1128.19|1125.39|0
1654561800000|2022-06-07 00:30:00|1129.39|1126.59|1125.8|1123|1129.5|1126.7|1125.33|1122.53|0
1654562100000|2022-06-07 00:35:00|1127|1124.2|1129.38|1126.58|1129.38|1126.58|1126.52|1123.72|0
1654562400000|2022-06-07 00:40:00|1129.62|1126.82|1129.86|1127.06|1129.86|1127.06|1128.43|1125.63|0
1654562700000|2022-06-07 00:45:00|1129.62|1126.82|1129.38|1126.58|1129.86|1127.06|1127.95|1125.15|0
1654563000000|2022-06-07 00:50:00|1129.62|1126.82|1127.58|1124.78|1130.1|1127.3|1127.23|1124.43|0
1654563300000|2022-06-07 00:55:00|1128.66|1125.86|1128.78|1125.98|1129.38|1126.58|1127.95|1125.15|0
1654563600000|2022-06-07 01:00:00|1128.9|1126.1|1131.76|1128.96|1131.76|1128.96|1128.66|1125.86|0
1654563900000|2022-06-07 01:05:00|1131.52|1128.72|1131.28|1128.48|1132.96|1130.16|1131.05|1128.25|0
1654564200000|2022-06-07 01:10:00|1131.52|1128.72|1130.09|1127.29|1132|1129.2|1129.61|1126.81|0
1654564500000|2022-06-07 01:15:00|1129.73|1126.93|1132.24|1129.44|1133.07|1130.27|1129.49|1126.69|0
1654564800000|2022-06-07 01:20:00|1132.35|1129.55|1130.33|1127.53|1132.35|1129.55|1129.85|1127.05|0
1654565100000|2022-06-07 01:25:00|1130.09|1127.29|1116.23|1113.43|1130.09|1127.29|1113.85|1111.05|0
1654565400000|2022-06-07 01:30:00|1116.94|1114.14|1118.96|1116.16|1119.32|1116.52|1114.8|1112|0
1654565700000|2022-06-07 01:35:00|1119.08|1116.28|1120.27|1117.47|1121.23|1118.43|1117.89|1115.09|0
1654566000000|2022-06-07 01:40:00|1120.04|1117.24|1123.37|1120.57|1123.37|1120.57|1119.56|1116.76|0
1654566300000|2022-06-07 01:45:00|1123.61|1120.81|1123.61|1120.81|1124.68|1121.88|1122.42|1119.62|0
1654566600000|2022-06-07 01:50:00|1123.85|1121.05|1123.13|1120.33|1123.96|1121.16|1122.77|1119.97|0
1654566900000|2022-06-07 01:55:00|1122.89|1120.09|1122.18|1119.38|1123.13|1120.33|1120.27|1117.47|0
1654567200000|2022-06-07 02:00:00|1122.29|1119.49|1121.46|1118.66|1123.37|1120.57|1120.98|1118.18|0
1654567500000|2022-06-07 02:05:00|1121.57|1118.77|1118.12|1115.32|1122.41|1119.61|1118.12|1115.32|0
1654567800000|2022-06-07 02:10:00|1118.36|1115.56|1117.04|1114.24|1118.36|1115.56|1116.69|1113.89|0
1654568100000|2022-06-07 02:15:00|1117.17|1114.37|1117.17|1114.37|1118.6|1115.8|1116.69|1113.89|0
1654568400000|2022-06-07 02:20:00|1117.4|1114.6|1119.55|1116.75|1120.02|1117.22|1117.28|1114.48|0
1654568700000|2022-06-07 02:25:00|1119.79|1116.99|1118.35|1115.55|1120.02|1117.22|1118.12|1115.32|0
1654569000000|2022-06-07 02:30:00|1118.47|1115.67|1117.4|1114.6|1118.83|1116.03|1117.16|1114.36|0
1654569300000|2022-06-07 02:35:00|1117.64|1114.84|1117.51|1114.71|1118.35|1115.55|1117.16|1114.36|0
1654569600000|2022-06-07 02:40:00|1117.4|1114.6|1117.04|1114.24|1117.64|1114.84|1116.92|1114.12|0
1654569900000|2022-06-07 02:45:00|1116.92|1114.12|1115.84|1113.04|1116.92|1114.12|1115.13|1112.33|0
1654570200000|2022-06-07 02:50:00|1115.73|1112.93|1116.68|1113.88|1116.92|1114.12|1115.73|1112.93|0
1654570500000|2022-06-07 02:55:00|1116.44|1113.64|1116.44|1113.64|1116.68|1113.88|1115.25|1112.45|0
1654570800000|2022-06-07 03:00:00|1116.56|1113.76|1115.87|1113.07|1116.92|1114.12|1115.63|1112.83|0
1654571100000|2022-06-07 03:05:00|1116.1|1113.3|1115.63|1112.83|1116.34|1113.54|1115.63|1112.83|0
1654571400000|2022-06-07 03:10:00|1115.86|1113.06|1117.29|1114.49|1117.77|1114.97|1115.86|1113.06|0
1654571700000|2022-06-07 03:15:00|1117.53|1114.73|1120.87|1118.07|1121.59|1118.79|1117.29|1114.49|0
1654572000000|2022-06-07 03:20:00|1120.51|1117.71|1122.06|1119.26|1122.06|1119.26|1120.39|1117.59|0
1654572300000|2022-06-07 03:25:00|1122.3|1119.5|1121.58|1118.78|1123.49|1120.69|1121.58|1118.78|0
1654572600000|2022-06-07 03:30:00|1121.7|1118.9|1121.11|1118.31|1121.82|1119.02|1121.11|1118.31|0
1654572900000|2022-06-07 03:35:00|1121.34|1118.54|1122.17|1119.37|1123.01|1120.21|1120.39|1117.59|0
1654573200000|2022-06-07 03:40:00|1122.06|1119.26|1122.53|1119.73|1122.77|1119.97|1121.58|1118.78|0
1654573500000|2022-06-07 03:45:00|1122.77|1119.97|1123.49|1120.69|1123.73|1120.93|1122.06|1119.26|0
1654573800000|2022-06-07 03:50:00|1123.36|1120.56|1123.96|1121.16|1124.2|1121.4|1122.29|1119.49|0
1654574100000|2022-06-07 03:55:00|1123.6|1120.8|1121.21|1118.41|1124.44|1121.64|1121.1|1118.3|0
1654574400000|2022-06-07 04:00:00|1121.45|1118.65|1120.44|1117.64|1121.45|1118.65|1119.43|1116.63|0
1654574700000|2022-06-07 04:05:00|1120.32|1117.52|1120.8|1118|1121.51|1118.71|1120.32|1117.52|0
1654575000000|2022-06-07 04:10:00|1120.56|1117.76|1121.03|1118.23|1121.27|1118.47|1120.56|1117.76|0
1654575300000|2022-06-07 04:15:00|1120.91|1118.11|1121.27|1118.47|1121.27|1118.47|1120.32|1117.52|0
1654575600000|2022-06-07 04:20:00|1121.03|1118.23|1122.22|1119.42|1122.46|1119.66|1121.03|1118.23|0
1654575900000|2022-06-07 04:25:00|1122.46|1119.66|1122.94|1120.14|1122.94|1120.14|1121.75|1118.95|0
1654576200000|2022-06-07 04:30:00|1122.7|1119.9|1116.74|1113.94|1122.94|1120.14|1116.5|1113.7|0
1654576500000|2022-06-07 04:35:00|1116.5|1113.7|1118.17|1115.37|1118.88|1116.08|1116.5|1113.7|0
1654576800000|2022-06-07 04:40:00|1118.28|1115.48|1118.17|1115.37|1118.41|1115.61|1117.33|1114.53|0
1654577100000|2022-06-07 04:45:00|1117.8|1115|1117.93|1115.13|1118.16|1115.36|1116.37|1113.57|0
1654577400000|2022-06-07 04:50:00|1117.69|1114.89|1117.69|1114.89|1118.75|1115.95|1117.45|1114.65|0
1654577700000|2022-06-07 04:55:00|1117.92|1115.12|1118.51|1115.71|1119.23|1116.43|1117.92|1115.12|0
1654578000000|2022-06-07 05:00:00|1118.64|1115.84|1119.11|1116.31|1119.83|1117.03|1118.16|1115.36|0
1654578300000|2022-06-07 05:05:00|1118.88|1116.08|1116.25|1113.45|1118.88|1116.08|1116.01|1113.21|0
1654578600000|2022-06-07 05:10:00|1116.01|1113.21|1115.06|1112.26|1116.97|1114.17|1114.58|1111.78|0
1654578900000|2022-06-07 05:15:00|1114.94|1112.14|1116.13|1113.33|1116.96|1114.16|1114.94|1112.14|0
1654579200000|2022-06-07 05:20:00|1116.01|1113.21|1112.68|1109.88|1117.08|1114.28|1112.2|1109.4|0
1654579500000|2022-06-07 05:25:00|1112.44|1109.64|1106.88|1104.08|1112.91|1110.11|1106.76|1103.96|0
1654579800000|2022-06-07 05:30:00|1107.12|1104.32|1109.48|1106.68|1110.43|1107.63|1107.12|1104.32|0
1654580100000|2022-06-07 05:35:00|1109.71|1106.91|1109.11|1106.31|1110.67|1107.87|1108.05|1105.25|0
1654580400000|2022-06-07 05:40:00|1109|1106.2|1110.19|1107.39|1111.38|1108.58|1109|1106.2|0
1654580700000|2022-06-07 05:45:00|1110.43|1107.63|1110.42|1107.62|1111.61|1108.81|1108.76|1105.96|0
1654581000000|2022-06-07 05:50:00|1110.66|1107.86|1110.66|1107.86|1111.61|1108.81|1109.95|1107.15|0
1654581300000|2022-06-07 05:55:00|1110.9|1108.1|1109.23|1106.43|1112.09|1109.29|1108.99|1106.19|0
1654581600000|2022-06-07 06:00:00|1109.71|1106.91|1117.09|1114.29|1118.04|1115.24|1109.71|1106.91|0
1654581900000|2022-06-07 06:05:00|1117.8|1115|1115.42|1112.62|1117.8|1115|1115.06|1112.26|0
1654582200000|2022-06-07 06:10:00|1115.18|1112.38|1116.61|1113.81|1116.61|1113.81|1115.18|1112.38|0
1654582500000|2022-06-07 06:15:00|1116.72|1113.92|1117.32|1114.52|1118.28|1115.48|1116.37|1113.57|0
1654582800000|2022-06-07 06:20:00|1117.56|1114.76|1116.84|1114.04|1118.75|1115.95|1116.24|1113.44|0
1654583100000|2022-06-07 06:25:00|1117.08|1114.28|1119.46|1116.66|1119.46|1116.66|1116.13|1113.33|0
1654583400000|2022-06-07 06:30:00|1119.7|1116.9|1118.03|1115.23|1120.89|1118.09|1117.79|1114.99|0
1654583700000|2022-06-07 06:35:00|1118.27|1115.47|1117.32|1114.52|1118.75|1115.95|1116.84|1114.04|0
1654584000000|2022-06-07 06:40:00|1117.55|1114.75|1116.36|1113.56|1118.98|1116.18|1116.36|1113.56|0
1654584300000|2022-06-07 06:45:00|1116.24|1113.44|1115.88|1113.08|1116.24|1113.44|1113.03|1110.23|0
1654584600000|2022-06-07 06:50:00|1115.41|1112.61|1116.36|1113.56|1118.27|1115.47|1115.41|1112.61|0
1654584900000|2022-06-07 06:55:00|1115.64|1112.84|1116.12|1113.32|1116.12|1113.32|1114.33|1111.53|0
1654585200000|2022-06-07 07:00:00|1115.88|1113.08|1116.83|1114.03|1120.52|1117.72|1115.88|1113.08|0
1654585500000|2022-06-07 07:05:00|1116.39|1113.99|1120.08|1117.68|1120.08|1117.68|1115.2|1112.8|0
1654585800000|2022-06-07 07:10:00|1119.73|1117.33|1123.78|1121.38|1124.26|1121.86|1119.01|1116.61|0
1654586100000|2022-06-07 07:15:00|1124.26|1121.86|1120.44|1118.04|1127.12|1124.72|1119.49|1117.09|0
1654586400000|2022-06-07 07:20:00|1120.2|1117.8|1121.56|1119.16|1122.16|1119.76|1118.82|1116.42|0
1654586700000|2022-06-07 07:25:00|1121.92|1119.52|1122.39|1119.99|1124.3|1121.9|1120.73|1118.33|0
1654587000000|2022-06-07 07:30:00|1122.27|1119.87|1123.82|1121.42|1126.68|1124.28|1122.27|1119.87|0
1654587300000|2022-06-07 07:35:00|1123.46|1121.06|1120.01|1117.61|1124.3|1121.9|1120.01|1117.61|0
1654587600000|2022-06-07 07:40:00|1119.77|1117.37|1123.11|1120.71|1124.06|1121.66|1119.77|1117.37|0
1654587900000|2022-06-07 07:45:00|1122.87|1120.47|1125.6|1123.2|1128.35|1125.95|1122.87|1120.47|0
1654588200000|2022-06-07 07:50:00|1125.73|1123.33|1124.89|1122.49|1126.92|1124.52|1124.17|1121.77|0
1654588500000|2022-06-07 07:55:00|1124.77|1122.37|1124.05|1121.65|1126.44|1124.04|1123.58|1121.18|0
1654588800000|2022-06-07 08:00:00|1124.53|1122.13|1125.72|1123.32|1126.44|1124.04|1122.86|1120.46|0
1654589100000|2022-06-07 08:05:00|1126.2|1123.8|1126.67|1124.27|1128.58|1126.18|1125.6|1123.2|0
1654589400000|2022-06-07 08:10:00|1127.03|1124.63|1125.83|1123.43|1127.39|1124.99|1125.24|1122.84|0
1654589700000|2022-06-07 08:15:00|1125.96|1123.56|1124.76|1122.36|1126.07|1123.67|1122.86|1120.46|0
1654590000000|2022-06-07 08:20:00|1125.24|1122.84|1125.72|1123.32|1126.19|1123.79|1123.81|1121.41|0
1654590300000|2022-06-07 08:25:00|1125.59|1123.19|1124.76|1122.36|1127.38|1124.98|1124.76|1122.36|0
1654590600000|2022-06-07 08:30:00|1125|1122.6|1126.19|1123.79|1126.91|1124.51|1124.28|1121.88|0
1654590900000|2022-06-07 08:35:00|1125.95|1123.55|1130.29|1127.89|1130.48|1128.08|1125.71|1123.31|0
1654591200000|2022-06-07 08:40:00|1130.53|1128.13|1127.96|1125.56|1130.53|1128.13|1127.01|1124.61|0
1654591500000|2022-06-07 08:45:00|1128.44|1126.04|1127.24|1124.84|1128.68|1126.28|1127.01|1124.61|0
1654591800000|2022-06-07 08:50:00|1127.12|1124.72|1127|1124.6|1127.48|1125.08|1126.05|1123.65|0
1654592100000|2022-06-07 08:55:00|1126.88|1124.48|1127|1124.6|1127.72|1125.32|1126.29|1123.89|0
1654592400000|2022-06-07 09:00:00|1126.64|1124.24|1124.14|1121.74|1127.96|1125.56|1124.14|1121.74|0
1654592700000|2022-06-07 09:05:00|1124.38|1121.98|1123.42|1121.02|1124.86|1122.46|1121.99|1119.59|0
1654593000000|2022-06-07 09:10:00|1123.19|1120.79|1121.52|1119.12|1123.66|1121.26|1121.28|1118.88|0
1654593300000|2022-06-07 09:15:00|1121.63|1119.23|1124.14|1121.74|1124.14|1121.74|1120.56|1118.16|0
1654593600000|2022-06-07 09:20:00|1123.77|1121.37|1125.33|1122.93|1125.57|1123.17|1123.66|1121.26|0
1654593900000|2022-06-07 09:25:00|1125.2|1122.8|1126.76|1124.36|1127.47|1125.07|1125.2|1122.8|0
1654594200000|2022-06-07 09:30:00|1126.87|1124.47|1127.47|1125.07|1128.43|1126.03|1126.52|1124.12|0
1654594500000|2022-06-07 09:35:00|1127.59|1125.19|1125.32|1122.92|1127.95|1125.55|1125.32|1122.92|0
1654594800000|2022-06-07 09:40:00|1125.08|1122.68|1122.58|1120.18|1125.08|1122.68|1122.22|1119.82|0
1654595100000|2022-06-07 09:45:00|1122.46|1120.06|1121.98|1119.58|1122.7|1120.3|1121.51|1119.11|0
1654595400000|2022-06-07 09:50:00|1121.74|1119.34|1120.79|1118.39|1121.98|1119.58|1120.55|1118.15|0
1654595700000|2022-06-07 09:55:00|1120.55|1118.15|1120.79|1118.39|1122.46|1120.06|1120.31|1117.91|0
1654596000000|2022-06-07 10:00:00|1120.55|1118.15|1122.22|1119.82|1122.46|1120.06|1120.55|1118.15|0
1654596300000|2022-06-07 10:05:00|1121.98|1119.58|1122.33|1119.93|1122.45|1120.05|1121.85|1119.45|0
1654596600000|2022-06-07 10:10:00|1122.22|1119.82|1121.98|1119.58|1122.45|1120.05|1121.74|1119.34|0
1654596900000|2022-06-07 10:15:00|1121.85|1119.45|1114.7|1112.3|1121.98|1119.58|1114.59|1112.19|0
1654597200000|2022-06-07 10:20:00|1114.35|1111.95|1114.59|1112.19|1115.54|1113.14|1111.97|1109.57|0
1654597500000|2022-06-07 10:25:00|1114.83|1112.43|1115.32|1112.92|1117.23|1114.83|1114.11|1111.71|0
1654597800000|2022-06-07 10:30:00|1115.43|1113.03|1118.89|1116.49|1119.37|1116.97|1115.32|1112.92|0
1654598100000|2022-06-07 10:35:00|1119.13|1116.73|1120.91|1118.51|1121.51|1119.11|1118.53|1116.13|0
1654598400000|2022-06-07 10:40:00|1121.04|1118.64|1118.25|1115.85|1121.47|1119.07|1118.25|1115.85|0
1654598700000|2022-06-07 10:45:00|1118.37|1115.97|1121.47|1119.07|1121.95|1119.55|1118.14|1115.74|0
1654599000000|2022-06-07 10:50:00|1121.71|1119.31|1121.71|1119.31|1123.14|1120.74|1120.76|1118.36|0
1654599300000|2022-06-07 10:55:00|1121.58|1119.18|1110.99|1108.59|1122.66|1120.26|1108.85|1106.45|0
1654599600000|2022-06-07 11:00:00|1110.51|1108.11|1115.76|1113.36|1116|1113.6|1110.51|1108.11|0
1654599900000|2022-06-07 11:05:00|1115.28|1112.88|1108.14|1105.74|1116|1113.6|1107.9|1105.5|0
1654600200000|2022-06-07 11:10:00|1107.43|1105.03|1100.78|1098.38|1107.66|1105.26|1099.1|1096.7|0
1654600500000|2022-06-07 11:15:00|1100.65|1098.25|1106.12|1103.72|1106.72|1104.32|1099.83|1097.43|0
1654600800000|2022-06-07 11:20:00|1106.25|1103.85|1106.48|1104.08|1106.6|1104.2|1104.34|1101.94|0
1654601100000|2022-06-07 11:25:00|1106.36|1103.96|1108.86|1106.46|1109.82|1107.42|1104.93|1102.53|0
1654601400000|2022-06-07 11:30:00|1108.62|1106.22|1109.58|1107.18|1110.17|1107.77|1107.91|1105.51|0
1654601700000|2022-06-07 11:35:00|1109.69|1107.29|1109.81|1107.41|1110.53|1108.13|1108.86|1106.46|0
1654602000000|2022-06-07 11:40:00|1110.16|1107.76|1107.67|1105.27|1110.16|1107.76|1107.31|1104.91|0
1654602300000|2022-06-07 11:45:00|1107.54|1105.14|1109.69|1107.29|1109.81|1107.41|1107.54|1105.14|0
1654602600000|2022-06-07 11:50:00|1109.57|1107.17|1107.19|1104.79|1109.57|1107.17|1107.19|1104.79|0
1654602900000|2022-06-07 11:55:00|1107.43|1105.03|1108.38|1105.98|1108.85|1106.45|1106.71|1104.31|0
1654603200000|2022-06-07 12:00:00|1108.85|1106.45|1106.24|1103.84|1110.4|1108|1106.24|1103.84|0
1654603500000|2022-06-07 12:05:00|1106|1103.6|1105.76|1103.36|1107.9|1105.5|1105.52|1103.12|0
1654603800000|2022-06-07 12:10:00|1105.63|1103.23|1105.76|1103.36|1106.95|1104.55|1104.33|1101.93|0
1654604100000|2022-06-07 12:15:00|1105.99|1103.59|1103.38|1100.98|1106.71|1104.31|1102.9|1100.5|0
1654604400000|2022-06-07 12:20:00|1103.61|1101.21|1107.18|1104.78|1108.37|1105.97|1103.38|1100.98|0
1654604700000|2022-06-07 12:25:00|1107.66|1105.26|1106.7|1104.3|1108.37|1105.97|1106.7|1104.3|0
1654605000000|2022-06-07 12:30:00|1106.94|1104.54|1107.18|1104.78|1107.42|1105.02|1101.47|1099.07|0
1654605300000|2022-06-07 12:35:00|1107.05|1104.65|1105.04|1102.64|1107.89|1105.49|1102.66|1100.26|0
1654605600000|2022-06-07 12:40:00|1104.8|1102.4|1105.27|1102.87|1105.75|1103.35|1102.42|1100.02|0
1654605900000|2022-06-07 12:45:00|1105.75|1103.35|1102.42|1100.02|1107.89|1105.49|1102.18|1099.78|0
1654606200000|2022-06-07 12:50:00|1102.18|1099.78|1101.46|1099.06|1104.56|1102.16|1100.99|1098.59|0
1654606500000|2022-06-07 12:55:00|1101.7|1099.3|1100.27|1097.87|1103.13|1100.73|1099.8|1097.4|0
1654606800000|2022-06-07 13:00:00|1099.91|1097.51|1102.41|1100.01|1102.65|1100.25|1099.56|1097.16|0
1654607100000|2022-06-07 13:05:00|1102.17|1099.77|1100.75|1098.35|1103.13|1100.73|1100.27|1097.87|0
1654607400000|2022-06-07 13:10:00|1100.98|1098.58|1098.37|1095.97|1101.46|1099.06|1097.05|1094.65|0
1654607700000|2022-06-07 13:15:00|1098.6|1096.2|1099.79|1097.39|1101.93|1099.53|1098.6|1096.2|0
1654608000000|2022-06-07 13:20:00|1099.55|1097.15|1100.5|1098.1|1101.93|1099.53|1099.32|1096.92|0
1654608300000|2022-06-07 13:25:00|1100.98|1098.58|1103.36|1100.96|1103.36|1100.96|1099.31|1096.91|0
1654608600000|2022-06-07 13:30:00|1103.59|1101.19|1113.83|1111.43|1114.54|1112.14|1099.07|1096.67|0
1654608900000|2022-06-07 13:35:00|1113.35|1110.95|1112.16|1109.76|1116.93|1114.53|1110.49|1108.09|0
1654609200000|2022-06-07 13:40:00|1113.11|1110.71|1115.85|1113.45|1116.92|1114.52|1110.61|1108.21|0
1654609500000|2022-06-07 13:45:00|1115.97|1113.57|1118.35|1115.95|1119.07|1116.67|1113.59|1111.19|0
1654609800000|2022-06-07 13:50:00|1118.59|1116.19|1121.69|1119.29|1126.46|1124.06|1117.64|1115.24|0
1654610100000|2022-06-07 13:55:00|1122.64|1120.24|1118.35|1115.95|1124.19|1121.79|1116.44|1114.04|0
1654610400000|2022-06-07 14:00:00|1118.59|1116.19|1123.83|1121.43|1124.07|1121.67|1115.97|1113.57|0
1654610700000|2022-06-07 14:05:00|1124.31|1121.91|1118.55|1116.15|1127.1|1124.7|1116.52|1114.12|0
1654611000000|2022-06-07 14:10:00|1119.26|1116.86|1115.69|1113.29|1120.93|1118.53|1113.07|1110.67|0
1654611300000|2022-06-07 14:15:00|1115.93|1113.53|1116.17|1113.77|1119.02|1116.62|1112.36|1109.96|0
1654611600000|2022-06-07 14:20:00|1116.4|1114|1122.12|1119.72|1126.17|1123.77|1114.74|1112.34|0
1654611900000|2022-06-07 14:25:00|1122.36|1119.96|1134.76|1132.36|1135.95|1133.55|1120.69|1118.29|0
1654612200000|2022-06-07 14:30:00|1135|1132.6|1142.16|1139.76|1142.75|1140.35|1133.33|1130.93|0
1654612500000|2022-06-07 14:35:00|1142.4|1140|1150.05|1147.65|1151.49|1149.09|1140.96|1138.56|0
1654612800000|2022-06-07 14:40:00|1149.81|1147.41|1152.04|1149.64|1155.15|1152.75|1148.14|1145.74|0
1654613100000|2022-06-07 14:45:00|1152.52|1150.12|1156.1|1153.7|1156.58|1154.18|1150.84|1148.44|0
1654613400000|2022-06-07 14:50:00|1156.22|1153.82|1155.14|1152.74|1156.82|1154.42|1152.27|1149.87|0
1654613700000|2022-06-07 14:55:00|1154.67|1152.27|1151.08|1148.68|1155.14|1152.74|1149.88|1147.48|0
1654614000000|2022-06-07 15:00:00|1151.55|1149.15|1149.16|1146.76|1154.19|1151.79|1148.68|1146.28|0
1654614300000|2022-06-07 15:05:00|1148.92|1146.52|1149.92|1147.52|1149.92|1147.52|1145.14|1142.74|0
1654614600000|2022-06-07 15:10:00|1149.2|1146.8|1152.79|1150.39|1154.22|1151.82|1148.72|1146.32|0
1654614900000|2022-06-07 15:15:00|1152.07|1149.67|1147.52|1145.12|1153.27|1150.87|1146.33|1143.93|0
1654615200000|2022-06-07 15:20:00|1147.76|1145.36|1141.31|1138.91|1148.72|1146.32|1141.31|1138.91|0
1654615500000|2022-06-07 15:25:00|1140.59|1138.19|1138.68|1136.28|1143.46|1141.06|1137.01|1134.61|0
1654615800000|2022-06-07 15:30:00|1138.92|1136.52|1137.95|1135.55|1139.15|1136.75|1135.33|1132.93|0
1654616100000|2022-06-07 15:35:00|1138.19|1135.79|1140.1|1137.7|1140.34|1137.94|1134.61|1132.21|0
1654616400000|2022-06-07 15:40:00|1140.34|1137.94|1138.3|1135.9|1140.34|1137.94|1137.23|1134.83|0
1654616700000|2022-06-07 15:45:00|1138.43|1136.03|1131.5|1129.1|1140.82|1138.42|1131.02|1128.62|0
1654617000000|2022-06-07 15:50:00|1131.26|1128.86|1132.45|1130.05|1135.56|1133.16|1130.31|1127.91|0
1654617300000|2022-06-07 15:55:00|1132.22|1129.82|1138.18|1135.78|1139.37|1136.97|1132.22|1129.82|0
1654617600000|2022-06-07 16:00:00|1138.66|1136.26|1136.5|1134.1|1140.33|1137.93|1135.55|1133.15|0
1654617900000|2022-06-07 16:05:00|1136.26|1133.86|1134.11|1131.71|1136.26|1133.86|1131.24|1128.84|0
1654618200000|2022-06-07 16:10:00|1134.59|1132.19|1135.73|1133.33|1136.26|1133.86|1133.15|1130.75|0
1654618500000|2022-06-07 16:15:00|1135.01|1132.61|1130.95|1128.55|1135.96|1133.56|1128.33|1125.93|0
1654618800000|2022-06-07 16:20:00|1130.47|1128.07|1132.38|1129.98|1133.1|1130.7|1129.28|1126.88|0
1654619100000|2022-06-07 16:25:00|1132.14|1129.74|1134.29|1131.89|1135.96|1133.56|1132.14|1129.74|0
1654619400000|2022-06-07 16:30:00|1134.53|1132.13|1138.35|1135.95|1139.54|1137.14|1132.38|1129.98|0
1654619700000|2022-06-07 16:35:00|1138.59|1136.19|1140.5|1138.1|1140.5|1138.1|1136.91|1134.51|0
1654620000000|2022-06-07 16:40:00|1140.74|1138.34|1142.65|1140.25|1145.99|1143.59|1140.74|1138.34|0
1654620300000|2022-06-07 16:45:00|1142.89|1140.49|1144.8|1142.4|1145.75|1143.35|1142.89|1140.49|0
1654620600000|2022-06-07 16:50:00|1145.04|1142.64|1146.47|1144.07|1147.19|1144.79|1141.93|1139.53|0
1654620900000|2022-06-07 16:55:00|1146.23|1143.83|1145.51|1143.11|1146.95|1144.55|1143.36|1140.96|0
1654621200000|2022-06-07 17:00:00|1145.75|1143.35|1148.62|1146.22|1149.34|1146.94|1143.84|1141.44|0
1654621500000|2022-06-07 17:05:00|1148.86|1146.46|1151.49|1149.09|1151.49|1149.09|1146.47|1144.07|0
1654621800000|2022-06-07 17:10:00|1151.97|1149.57|1151.97|1149.57|1152.69|1150.29|1149.57|1147.17|0
1654622100000|2022-06-07 17:15:00|1152.21|1149.81|1153.4|1151|1154.84|1152.44|1151.49|1149.09|0
1654622400000|2022-06-07 17:20:00|1153.16|1150.76|1152.98|1150.58|1156.1|1153.7|1152.27|1149.87|0
1654622700000|2022-06-07 17:25:00|1153.22|1150.82|1153.7|1151.3|1154.66|1152.26|1152.03|1149.63|0
1654623000000|2022-06-07 17:30:00|1155.14|1152.74|1153.7|1151.3|1155.62|1153.22|1151.78|1149.38|0
1654623300000|2022-06-07 17:35:00|1153.22|1150.82|1153.33|1150.93|1154.9|1152.5|1150.83|1148.43|0
1654623600000|2022-06-07 17:40:00|1153.7|1151.3|1152.98|1150.58|1153.7|1151.3|1150.59|1148.19|0
1654623900000|2022-06-07 17:45:00|1152.74|1150.34|1152.98|1150.58|1154.65|1152.25|1150.82|1148.42|0
1654624200000|2022-06-07 17:50:00|1153.22|1150.82|1152.26|1149.86|1155.61|1153.21|1151.78|1149.38|0
1654624500000|2022-06-07 17:55:00|1151.78|1149.38|1150.86|1148.46|1153.02|1150.62|1150.63|1148.23|0
1654624800000|2022-06-07 18:00:00|1151.22|1148.82|1153.98|1151.58|1154.22|1151.82|1149.67|1147.27|0
1654625100000|2022-06-07 18:05:00|1154.22|1151.82|1162.12|1159.72|1162.36|1159.96|1153.26|1150.86|0
1654625400000|2022-06-07 18:10:00|1162.36|1159.96|1165|1162.6|1165.48|1163.08|1161.64|1159.24|0
1654625700000|2022-06-07 18:15:00|1165.48|1163.08|1161.88|1159.48|1166.44|1164.04|1161.4|1159|0
1654626000000|2022-06-07 18:20:00|1161.64|1159.24|1162.84|1160.44|1163.08|1160.68|1160.92|1158.52|0
1654626300000|2022-06-07 18:25:00|1163.08|1160.68|1163.8|1161.4|1164.76|1162.36|1161.16|1158.76|0
1654626600000|2022-06-07 18:30:00|1164.04|1161.64|1167.4|1165|1168.6|1166.2|1162.84|1160.44|0
1654626900000|2022-06-07 18:35:00|1167.64|1165.24|1165.47|1163.07|1168.12|1165.72|1164.76|1162.36|0
1654627200000|2022-06-07 18:40:00|1165.95|1163.55|1158.04|1155.64|1166.19|1163.79|1156.12|1153.72|0
1654627500000|2022-06-07 18:45:00|1157.32|1154.92|1155.16|1152.76|1160.44|1158.04|1153.97|1151.57|0
1654627800000|2022-06-07 18:50:00|1155.4|1153|1158.04|1155.64|1158.76|1156.36|1154.44|1152.04|0
1654628100000|2022-06-07 18:55:00|1157.08|1154.68|1160.67|1158.27|1161.15|1158.75|1156.12|1153.72|0
1654628400000|2022-06-07 19:00:00|1160.91|1158.51|1164.75|1162.35|1165.47|1163.07|1159.95|1157.55|0
1654628700000|2022-06-07 19:05:00|1164.99|1162.59|1164.99|1162.59|1167.15|1164.75|1162.83|1160.43|0
1654629000000|2022-06-07 19:10:00|1165.47|1163.07|1163.79|1161.39|1166.91|1164.51|1161.87|1159.47|0
1654629300000|2022-06-07 19:15:00|1163.55|1161.15|1166.18|1163.78|1166.9|1164.5|1163.55|1161.15|0
1654629600000|2022-06-07 19:20:00|1166.42|1164.02|1167.14|1164.74|1169.06|1166.66|1165.46|1163.06|0
1654629900000|2022-06-07 19:25:00|1167.62|1165.22|1167.86|1165.46|1168.82|1166.42|1165.94|1163.54|0
1654630200000|2022-06-07 19:30:00|1167.62|1165.22|1171.9|1169.5|1172.14|1169.74|1166.9|1164.5|0
1654630500000|2022-06-07 19:35:00|1171.66|1169.26|1175.5|1173.1|1175.5|1173.1|1171.18|1168.78|0
1654630800000|2022-06-07 19:40:00|1175.74|1173.34|1175.02|1172.62|1176.71|1174.31|1173.1|1170.7|0
1654631100000|2022-06-07 19:45:00|1175.5|1173.1|1178.38|1175.98|1178.87|1176.47|1174.3|1171.9|0
1654631400000|2022-06-07 19:50:00|1177.9|1175.5|1179.58|1177.18|1180.79|1178.39|1176.46|1174.06|0
1654631700000|2022-06-07 19:55:00|1179.34|1176.94|1175.26|1172.86|1180.79|1178.39|1175.26|1172.86|0
1654632000000|2022-06-07 20:00:00|1176.22|1173.82|1171.42|1169.02|1176.22|1173.82|1169.98|1167.58|0
1654632300000|2022-06-07 20:05:00|1171.66|1169.26|1172.62|1170.22|1173.34|1170.94|1170.94|1168.54|0
1654632600000|2022-06-07 20:10:00|1172.38|1169.98|1172.37|1169.97|1173.09|1170.69|1172.37|1169.97|0
1654632900000|2022-06-07 20:15:00|1172.57|1169.77|1171.13|1168.33|1172.81|1170.01|1170.65|1167.85|0
1654633200000|2022-06-07 20:20:00|1171.37|1168.57|1171.13|1168.33|1172.57|1169.77|1170.41|1167.61|0
1654633500000|2022-06-07 20:25:00|1170.89|1168.09|1169.45|1166.65|1171.37|1168.57|1169.45|1166.65|0
1654633800000|2022-06-07 20:30:00|1169.69|1166.89|1169.93|1167.13|1169.93|1167.13|1168.49|1165.69|0
1654634100000|2022-06-07 20:35:00|1169.69|1166.89|1169.56|1166.76|1170.17|1167.37|1169.21|1166.41|0
1654634400000|2022-06-07 20:40:00|1169.69|1166.89|1168.49|1165.69|1170.41|1167.61|1168.01|1165.21|0
1654634700000|2022-06-07 20:45:00|1168.36|1165.56|1168.24|1165.44|1169.45|1166.65|1168.24|1165.44|0
1654635000000|2022-06-07 20:50:00|1168.48|1165.68|1168.24|1165.44|1168.72|1165.92|1167.04|1164.24|0
1654635300000|2022-06-07 20:55:00|1167.76|1164.96|1168.36|1165.56|1168.72|1165.92|1167.52|1164.72|0
1654635600000|2022-06-07 21:00:00|1167.98|1165.18|1167.81|1165.01|1168.06|1165.26|1167.43|1164.63|0
1654635900000|2022-06-07 21:05:00|1167.88|1165.08|1167.81|1165.01|1168.02|1165.22|1167.74|1164.94|0
1654636200000|2022-06-07 21:10:00|1167.85|1165.05|1168.06|1165.26|1168.06|1165.26|1167.85|1165.05|0
1654636500000|2022-06-07 21:15:00|1168.02|1165.22|1168.16|1165.36|1168.19|1165.39|1167.78|1164.98|0
1654636800000|2022-06-07 21:20:00|1168.23|1165.43|1168.33|1165.53|1168.37|1165.57|1168.16|1165.36|0
1654637100000|2022-06-07 21:25:00|1168.05|1165.25|1168.23|1165.43|1168.23|1165.43|1167.53|1164.73|0
1654637400000|2022-06-07 21:30:00|1168.4|1165.6|1168.92|1166.12|1169.03|1166.23|1168.33|1165.53|0
1654637700000|2022-06-07 21:35:00|1169.1|1166.3|1169.41|1166.61|1169.69|1166.89|1169.1|1166.3|0
1654638000000|2022-06-07 21:40:00|1169.31|1166.51|1168.92|1166.12|1169.31|1166.51|1168.75|1165.95|0
1654638300000|2022-06-07 21:45:00|1168.96|1166.16|1168.99|1166.19|1168.99|1166.19|1168.78|1165.98|0
1654638600000|2022-06-07 21:50:00|1168.85|1166.05|1169.16|1166.36|1169.16|1166.36|1168.85|1166.05|0
1654638900000|2022-06-07 21:55:00|1169.24|1166.44|1169.24|1166.44|1169.24|1166.44|1169.09|1166.29|0
1654639200000|2022-06-07 22:00:00|1168.1|1165.3|1170.98|1168.18|1171.83|1169.03|1168.1|1165.3|0
1654639500000|2022-06-07 22:05:00|1170.63|1167.83|1169.91|1167.11|1170.63|1167.83|1168.95|1166.15|0
1654639800000|2022-06-07 22:10:00|1170.02|1167.22|1172.3|1169.5|1173.27|1170.47|1169.91|1167.11|0
1654640100000|2022-06-07 22:15:00|1172.55|1169.75|1171.58|1168.78|1172.66|1169.86|1170.86|1168.06|0
1654640400000|2022-06-07 22:20:00|1171.46|1168.66|1170.86|1168.06|1171.46|1168.66|1169.9|1167.1|0
1654640700000|2022-06-07 22:25:00|1171.1|1168.3|1170.86|1168.06|1172.06|1169.26|1169.9|1167.1|0
1654641000000|2022-06-07 22:30:00|1171.1|1168.3|1169.9|1167.1|1171.1|1168.3|1169.9|1167.1|0
1654641300000|2022-06-07 22:35:00|1170.14|1167.34|1169.18|1166.38|1170.62|1167.82|1168.7|1165.9|0
1654641600000|2022-06-07 22:40:00|1169.66|1166.86|1170.62|1167.82|1170.62|1167.82|1169.18|1166.38|0
1654641900000|2022-06-07 22:45:00|1170.38|1167.58|1168.94|1166.14|1170.86|1168.06|1168.7|1165.9|0
1654642200000|2022-06-07 22:50:00|1169.18|1166.38|1169.89|1167.09|1170.13|1167.33|1168.45|1165.65|0
1654642500000|2022-06-07 22:55:00|1170.13|1167.33|1169.89|1167.09|1170.13|1167.33|1169.17|1166.37|0
1654642800000|2022-06-07 23:00:00|1170.13|1167.33|1170.61|1167.81|1170.61|1167.81|1169.89|1167.09|0
1654643100000|2022-06-07 23:05:00|1170.85|1168.05|1170.61|1167.81|1171.09|1168.29|1170.37|1167.57|0
1654643400000|2022-06-07 23:10:00|1170.85|1168.05|1169.89|1167.09|1170.85|1168.05|1169.89|1167.09|0
1654643700000|2022-06-07 23:15:00|1170.13|1167.33|1171.09|1168.29|1171.09|1168.29|1170.13|1167.33|0
1654644000000|2022-06-07 23:20:00|1170.85|1168.05|1170.85|1168.05|1171.09|1168.29|1170.13|1167.33|0
1654644300000|2022-06-07 23:25:00|1171.09|1168.29|1170.85|1168.05|1172.05|1169.25|1170.85|1168.05|0
1654644600000|2022-06-07 23:30:00|1171.09|1168.29|1168.2|1165.4|1171.33|1168.53|1168.2|1165.4|0
1654644900000|2022-06-07 23:35:00|1167.96|1165.16|1167.96|1165.16|1169.4|1166.6|1167.72|1164.92|0
1654645200000|2022-06-07 23:40:00|1167.84|1165.04|1165.56|1162.76|1168.2|1165.4|1164.84|1162.04|0
1654645500000|2022-06-07 23:45:00|1165.8|1163|1164.12|1161.32|1166.28|1163.48|1164.12|1161.32|0
1654645800000|2022-06-07 23:50:00|1163.88|1161.08|1164.6|1161.8|1165.44|1162.64|1163.64|1160.84|0
1654646100000|2022-06-07 23:55:00|1164.36|1161.56|1164.6|1161.8|1165.32|1162.52|1164.12|1161.32|0
1654646400000|2022-06-08 00:00:00|1164.84|1162.04|1165.32|1162.52|1167.24|1164.44|1163.16|1160.36|0
1654646700000|2022-06-08 00:05:00|1165.43|1162.63|1165.43|1162.63|1165.56|1162.76|1163.64|1160.84|0
1654647000000|2022-06-08 00:10:00|1165.8|1163|1167.47|1164.67|1167.83|1165.03|1165.08|1162.28|0
1654647300000|2022-06-08 00:15:00|1167.71|1164.91|1165.79|1162.99|1168.43|1165.63|1165.79|1162.99|0
1654647600000|2022-06-08 00:20:00|1165.55|1162.75|1165.07|1162.27|1166.27|1163.47|1163.15|1160.35|0
1654647900000|2022-06-08 00:25:00|1165.43|1162.63|1166.03|1163.23|1166.51|1163.71|1164.83|1162.03|0
1654648200000|2022-06-08 00:30:00|1166.27|1163.47|1168.07|1165.27|1168.19|1165.39|1166.27|1163.47|0
1654648500000|2022-06-08 00:35:00|1167.95|1165.15|1170.83|1168.03|1171.67|1168.87|1167.71|1164.91|0
1654648800000|2022-06-08 00:40:00|1170.94|1168.14|1171.07|1168.27|1172.51|1169.71|1170.83|1168.03|0
1654649100000|2022-06-08 00:45:00|1170.83|1168.03|1170.22|1167.42|1172.03|1169.23|1169.87|1167.07|0
1654649400000|2022-06-08 00:50:00|1170.11|1167.31|1171.55|1168.75|1171.55|1168.75|1169.87|1167.07|0
1654649700000|2022-06-08 00:55:00|1171.79|1168.99|1170.82|1168.02|1171.79|1168.99|1170.22|1167.42|0
1654650000000|2022-06-08 01:00:00|1171.42|1168.62|1171.06|1168.26|1172.26|1169.46|1170.94|1168.14|0
1654650300000|2022-06-08 01:05:00|1171.18|1168.38|1171.18|1168.38|1171.78|1168.98|1170.34|1167.54|0
1654650600000|2022-06-08 01:10:00|1171.06|1168.26|1171.54|1168.74|1171.54|1168.74|1170.58|1167.78|0
1654650900000|2022-06-08 01:15:00|1172.02|1169.22|1173.46|1170.66|1175.14|1172.34|1171.78|1168.98|0
1654651200000|2022-06-08 01:20:00|1173.7|1170.9|1171.78|1168.98|1173.94|1171.14|1170.82|1168.02|0
1654651500000|2022-06-08 01:25:00|1171.65|1168.85|1170.58|1167.78|1171.65|1168.85|1169.86|1167.06|0
1654651800000|2022-06-08 01:30:00|1170.82|1168.02|1172.5|1169.7|1174.18|1171.38|1170.34|1167.54|0
1654652100000|2022-06-08 01:35:00|1172.74|1169.94|1171.78|1168.98|1174.18|1171.38|1171.54|1168.74|0
1654652400000|2022-06-08 01:40:00|1171.89|1169.09|1172.73|1169.93|1173.22|1170.42|1171.41|1168.61|0
1654652700000|2022-06-08 01:45:00|1172.61|1169.81|1170.81|1168.01|1173.21|1170.41|1168.41|1165.61|0
1654653000000|2022-06-08 01:50:00|1171.05|1168.25|1171.65|1168.85|1172.25|1169.45|1170.57|1167.77|0
1654653300000|2022-06-08 01:55:00|1171.89|1169.09|1171.53|1168.73|1172.97|1170.17|1171.53|1168.73|0
1654653600000|2022-06-08 02:00:00|1171.77|1168.97|1172.73|1169.93|1172.97|1170.17|1171.77|1168.97|0
1654653900000|2022-06-08 02:05:00|1172.97|1170.17|1174.04|1171.24|1174.41|1171.61|1172.85|1170.05|0
1654654200000|2022-06-08 02:10:00|1173.93|1171.13|1173.45|1170.65|1174.65|1171.85|1172.73|1169.93|0
1654654500000|2022-06-08 02:15:00|1173.69|1170.89|1173.32|1170.52|1173.93|1171.13|1172.73|1169.93|0
1654654800000|2022-06-08 02:20:00|1173.45|1170.65|1172.48|1169.68|1173.69|1170.89|1172.24|1169.44|0
1654655100000|2022-06-08 02:25:00|1172.73|1169.93|1173.32|1170.52|1173.56|1170.76|1172.72|1169.92|0
1654655400000|2022-06-08 02:30:00|1173.44|1170.64|1173.2|1170.4|1173.44|1170.64|1172.24|1169.44|0
1654655700000|2022-06-08 02:35:00|1172.96|1170.16|1174.16|1171.36|1174.76|1171.96|1172.96|1170.16|0
1654656000000|2022-06-08 02:40:00|1174.4|1171.6|1172.96|1170.16|1174.88|1172.08|1172.96|1170.16|0
1654656300000|2022-06-08 02:45:00|1173.2|1170.4|1169.84|1167.04|1173.44|1170.64|1169.6|1166.8|0
1654656600000|2022-06-08 02:50:00|1169.95|1167.15|1169.6|1166.8|1170.56|1167.76|1169.6|1166.8|0
1654656900000|2022-06-08 02:55:00|1169.36|1166.56|1168.39|1165.59|1170.32|1167.52|1168.27|1165.47|0
1654657200000|2022-06-08 03:00:00|1168.15|1165.35|1168.75|1165.95|1169.11|1166.31|1167.91|1165.11|0
1654657500000|2022-06-08 03:05:00|1168.63|1165.83|1165.99|1163.19|1169.11|1166.31|1165.87|1163.07|0
1654657800000|2022-06-08 03:10:00|1166.11|1163.31|1165.03|1162.23|1166.47|1163.67|1164.55|1161.75|0
1654658100000|2022-06-08 03:15:00|1164.91|1162.11|1160.23|1157.43|1165.63|1162.83|1159.51|1156.71|0
1654658400000|2022-06-08 03:20:00|1160.47|1157.67|1161.91|1159.11|1162.39|1159.59|1159.75|1156.95|0
1654658700000|2022-06-08 03:25:00|1161.43|1158.63|1162.63|1159.83|1162.63|1159.83|1160.23|1157.43|0
1654659000000|2022-06-08 03:30:00|1162.39|1159.59|1160.95|1158.15|1163.59|1160.79|1160.71|1157.91|0
1654659300000|2022-06-08 03:35:00|1161.19|1158.39|1161.43|1158.63|1162.39|1159.59|1160.95|1158.15|0
1654659600000|2022-06-08 03:40:00|1161.3|1158.5|1160.47|1157.67|1161.43|1158.63|1159.75|1156.95|0
1654659900000|2022-06-08 03:45:00|1160.34|1157.54|1162.26|1159.46|1162.62|1159.82|1159.75|1156.95|0
1654660200000|2022-06-08 03:50:00|1162.38|1159.58|1161.18|1158.38|1162.38|1159.58|1160.94|1158.14|0
1654660500000|2022-06-08 03:55:00|1160.94|1158.14|1161.18|1158.38|1161.66|1158.86|1160.7|1157.9|0
1654660800000|2022-06-08 04:00:00|1160.94|1158.14|1160.58|1157.78|1161.42|1158.62|1160.34|1157.54|0
1654661100000|2022-06-08 04:05:00|1160.46|1157.66|1160.22|1157.42|1161.18|1158.38|1160.22|1157.42|0
1654661400000|2022-06-08 04:10:00|1160.57|1157.77|1160.94|1158.14|1160.94|1158.14|1160.22|1157.42|0
1654661700000|2022-06-08 04:15:00|1160.81|1158.01|1160.94|1158.14|1162.86|1160.06|1160.7|1157.9|0
1654662000000|2022-06-08 04:20:00|1161.18|1158.38|1162.85|1160.05|1163.58|1160.78|1161.18|1158.38|0
1654662300000|2022-06-08 04:25:00|1163.09|1160.29|1163.09|1160.29|1163.45|1160.65|1161.89|1159.09|0
1654662600000|2022-06-08 04:30:00|1163.33|1160.53|1162.73|1159.93|1163.57|1160.77|1161.89|1159.09|0
1654662900000|2022-06-08 04:35:00|1162.61|1159.81|1161.89|1159.09|1162.85|1160.05|1161.65|1158.85|0
1654663200000|2022-06-08 04:40:00|1162.13|1159.33|1162.25|1159.45|1162.61|1159.81|1161.77|1158.97|0
1654663500000|2022-06-08 04:45:00|1162.37|1159.57|1162.24|1159.44|1162.61|1159.81|1161.89|1159.09|0
1654663800000|2022-06-08 04:50:00|1162.13|1159.33|1158.77|1155.97|1162.13|1159.33|1158.77|1155.97|0
1654664100000|2022-06-08 04:55:00|1159.12|1156.32|1157.57|1154.77|1159.73|1156.93|1157.33|1154.53|0
1654664400000|2022-06-08 05:00:00|1157.33|1154.53|1160.08|1157.28|1160.21|1157.41|1157.33|1154.53|0
1654664700000|2022-06-08 05:05:00|1159.97|1157.17|1163.08|1160.28|1163.08|1160.28|1159.97|1157.17|0
1654665000000|2022-06-08 05:10:00|1162.84|1160.04|1163.8|1161|1164.04|1161.24|1162.84|1160.04|0
1654665300000|2022-06-08 05:15:00|1163.68|1160.88|1162.12|1159.32|1164.16|1161.36|1161.64|1158.84|0
1654665600000|2022-06-08 05:20:00|1161.64|1158.84|1161.64|1158.84|1163.8|1161|1161.16|1158.36|0
1654665900000|2022-06-08 05:25:00|1161.4|1158.6|1161.64|1158.84|1162.12|1159.32|1159.96|1157.16|0
1654666200000|2022-06-08 05:30:00|1161.27|1158.47|1165.24|1162.44|1165.72|1162.92|1161.27|1158.47|0
1654666500000|2022-06-08 05:35:00|1165|1162.2|1164.52|1161.72|1165|1162.2|1163.32|1160.52|0
1654666800000|2022-06-08 05:40:00|1164.28|1161.48|1164.99|1162.19|1166.92|1164.12|1164.28|1161.48|0
1654667100000|2022-06-08 05:45:00|1165.11|1162.31|1164.87|1162.07|1165.71|1162.91|1164.27|1161.47|0
1654667400000|2022-06-08 05:50:00|1164.99|1162.19|1164.87|1162.07|1165.47|1162.67|1164.51|1161.71|0
1654667700000|2022-06-08 05:55:00|1164.99|1162.19|1165.23|1162.43|1165.47|1162.67|1163.07|1160.27|0
1654668000000|2022-06-08 06:00:00|1164.99|1162.19|1163.79|1160.99|1165.23|1162.43|1163.55|1160.75|0
1654668300000|2022-06-08 06:05:00|1164.03|1161.23|1164.27|1161.47|1164.99|1162.19|1162.83|1160.03|0
1654668600000|2022-06-08 06:10:00|1164.03|1161.23|1162.11|1159.31|1164.03|1161.23|1162.11|1159.31|0
1654668900000|2022-06-08 06:15:00|1161.98|1159.18|1163.07|1160.27|1163.07|1160.27|1161.15|1158.35|0
1654669200000|2022-06-08 06:20:00|1163.18|1160.38|1167.39|1164.59|1167.63|1164.83|1162.83|1160.03|0
1654669500000|2022-06-08 06:25:00|1167.14|1164.34|1166.42|1163.62|1168.1|1165.3|1165.94|1163.14|0
1654669800000|2022-06-08 06:30:00|1166.66|1163.86|1168.34|1165.54|1169.06|1166.26|1166.42|1163.62|0
1654670100000|2022-06-08 06:35:00|1168.22|1165.42|1167.26|1164.46|1168.34|1165.54|1167.14|1164.34|0
1654670400000|2022-06-08 06:40:00|1167.14|1164.34|1166.18|1163.38|1167.86|1165.06|1165.7|1162.9|0
1654670700000|2022-06-08 06:45:00|1165.7|1162.9|1165.22|1162.42|1166.18|1163.38|1165.22|1162.42|0
1654671000000|2022-06-08 06:50:00|1165.46|1162.66|1163.3|1160.5|1166.18|1163.38|1163.3|1160.5|0
1654671300000|2022-06-08 06:55:00|1163.06|1160.26|1165.7|1162.9|1165.7|1162.9|1163.06|1160.26|0
1654671600000|2022-06-08 07:00:00|1164.74|1161.94|1160.66|1157.86|1165.22|1162.42|1159.94|1157.14|0
1654671900000|2022-06-08 07:05:00|1160.57|1158.17|1155.16|1152.76|1160.81|1158.41|1153.02|1150.62|0
1654672200000|2022-06-08 07:10:00|1154.68|1152.28|1156.6|1154.2|1157.08|1154.68|1153|1150.6|0
1654672500000|2022-06-08 07:15:00|1156.36|1153.96|1157.43|1155.03|1159.24|1156.84|1155.64|1153.24|0
1654672800000|2022-06-08 07:20:00|1157.32|1154.92|1157.32|1154.92|1158.04|1155.64|1154.92|1152.52|0
1654673100000|2022-06-08 07:25:00|1157.08|1154.68|1156.95|1154.55|1158.63|1156.23|1155.64|1153.24|0
1654673400000|2022-06-08 07:30:00|1156.83|1154.43|1158.03|1155.63|1158.51|1156.11|1156.35|1153.95|0
1654673700000|2022-06-08 07:35:00|1157.79|1155.39|1158.99|1156.59|1158.99|1156.59|1155.39|1152.99|0
1654674000000|2022-06-08 07:40:00|1159.23|1156.83|1160.67|1158.27|1161.63|1159.23|1159.23|1156.83|0
1654674300000|2022-06-08 07:45:00|1159.95|1157.55|1159.23|1156.83|1161.39|1158.99|1158.75|1156.35|0
1654674600000|2022-06-08 07:50:00|1158.99|1156.59|1159.71|1157.31|1162.11|1159.71|1158.99|1156.59|0
1654674900000|2022-06-08 07:55:00|1159.95|1157.55|1157.79|1155.39|1160.78|1158.38|1157.79|1155.39|0
1654675200000|2022-06-08 08:00:00|1157.31|1154.91|1158.74|1156.34|1159.94|1157.54|1156.35|1153.95|0
1654675500000|2022-06-08 08:05:00|1158.5|1156.1|1158.5|1156.1|1159.22|1156.82|1156.11|1153.71|0
1654675800000|2022-06-08 08:10:00|1158.74|1156.34|1158.5|1156.1|1160.18|1157.78|1157.54|1155.14|0
1654676100000|2022-06-08 08:15:00|1158.26|1155.86|1156.7|1154.3|1158.5|1156.1|1154.43|1152.03|0
1654676400000|2022-06-08 08:20:00|1156.82|1154.42|1160.27|1157.87|1160.75|1158.35|1155.86|1153.46|0
1654676700000|2022-06-08 08:25:00|1160.51|1158.11|1161.47|1159.07|1161.71|1159.31|1159.07|1156.67|0
1654677000000|2022-06-08 08:30:00|1161.71|1159.31|1161.95|1159.55|1162.19|1159.79|1160.75|1158.35|0
1654677300000|2022-06-08 08:35:00|1162.19|1159.79|1162.67|1160.27|1164.35|1161.95|1161.95|1159.55|0
1654677600000|2022-06-08 08:40:00|1162.43|1160.03|1163.02|1160.62|1163.02|1160.62|1161.47|1159.07|0
1654677900000|2022-06-08 08:45:00|1163.15|1160.75|1163.04|1160.64|1164.72|1162.32|1161.84|1159.44|0
1654678200000|2022-06-08 08:50:00|1163.15|1160.75|1163.76|1161.36|1164.48|1162.08|1160.88|1158.48|0
1654678500000|2022-06-08 08:55:00|1163.52|1161.12|1161.95|1159.55|1163.52|1161.12|1160.88|1158.48|0
1654678800000|2022-06-08 09:00:00|1161.84|1159.44|1160.16|1157.76|1162.55|1160.15|1159.92|1157.52|0
1654679100000|2022-06-08 09:05:00|1159.68|1157.28|1157.15|1154.75|1159.92|1157.52|1156.56|1154.16|0
1654679400000|2022-06-08 09:10:00|1157.04|1154.64|1159.43|1157.03|1160.39|1157.99|1156.08|1153.68|0
1654679700000|2022-06-08 09:15:00|1159.67|1157.27|1160.87|1158.47|1160.87|1158.47|1158.48|1156.08|0
1654680000000|2022-06-08 09:20:00|1160.63|1158.23|1160.63|1158.23|1161.83|1159.43|1160.39|1157.99|0
1654680300000|2022-06-08 09:25:00|1161.11|1158.71|1159.43|1157.03|1162.31|1159.91|1159.43|1157.03|0
1654680600000|2022-06-08 09:30:00|1159.31|1156.91|1160.87|1158.47|1162.07|1159.67|1159.19|1156.79|0
1654680900000|2022-06-08 09:35:00|1160.98|1158.58|1160.87|1158.47|1162.31|1159.91|1159.54|1157.14|0
1654681200000|2022-06-08 09:40:00|1160.74|1158.34|1162.54|1160.14|1163.5|1161.1|1159.54|1157.14|0
1654681500000|2022-06-08 09:45:00|1162.42|1160.02|1162.3|1159.9|1163.74|1161.34|1162.18|1159.78|0
1654681800000|2022-06-08 09:50:00|1162.06|1159.66|1161.94|1159.54|1163.26|1160.86|1161.58|1159.18|0
1654682100000|2022-06-08 09:55:00|1161.82|1159.42|1161.58|1159.18|1162.54|1160.14|1161.34|1158.94|0
1654682400000|2022-06-08 10:00:00|1161.34|1158.94|1159.54|1157.14|1161.34|1158.94|1157.98|1155.58|0
1654682700000|2022-06-08 10:05:00|1159.42|1157.02|1156.17|1153.77|1159.66|1157.26|1155.35|1152.95|0
1654683000000|2022-06-08 10:10:00|1155.81|1153.41|1155.93|1153.53|1157.48|1155.08|1155.45|1153.05|0
1654683300000|2022-06-08 10:15:00|1155.69|1153.29|1156.17|1153.77|1157.85|1155.45|1155.69|1153.29|0
1654683600000|2022-06-08 10:20:00|1156.28|1153.88|1156.65|1154.25|1157.61|1155.21|1155.69|1153.29|0
1654683900000|2022-06-08 10:25:00|1156.28|1153.88|1156.17|1153.77|1157.37|1154.97|1155.69|1153.29|0
1654684200000|2022-06-08 10:30:00|1155.93|1153.53|1155.21|1152.81|1156.65|1154.25|1154.73|1152.33|0
1654684500000|2022-06-08 10:35:00|1155.45|1153.05|1157.48|1155.08|1157.84|1155.44|1154.97|1152.57|0
1654684800000|2022-06-08 10:40:00|1157.36|1154.96|1157.96|1155.56|1158.8|1156.4|1157.12|1154.72|0
1654685100000|2022-06-08 10:45:00|1157.84|1155.44|1160.72|1158.32|1160.72|1158.32|1156.88|1154.48|0
1654685400000|2022-06-08 10:50:00|1160.96|1158.56|1164.07|1161.67|1164.55|1162.15|1159.15|1156.75|0
1654685700000|2022-06-08 10:55:00|1163.95|1161.55|1163.11|1160.71|1164.31|1161.91|1162.51|1160.11|0
1654686000000|2022-06-08 11:00:00|1162.87|1160.47|1161.57|1159.17|1162.87|1160.47|1160.47|1158.07|0
1654686300000|2022-06-08 11:05:00|1161.81|1159.41|1162.52|1160.12|1162.52|1160.12|1160.85|1158.45|0
1654686600000|2022-06-08 11:10:00|1162.28|1159.88|1166.12|1163.72|1166.36|1163.96|1162.04|1159.64|0
1654686900000|2022-06-08 11:15:00|1165.4|1163|1165.41|1163.01|1166.25|1163.85|1164.44|1162.04|0
1654687200000|2022-06-08 11:20:00|1165.29|1162.89|1165.05|1162.65|1166.01|1163.61|1164.21|1161.81|0
1654687500000|2022-06-08 11:25:00|1164.93|1162.53|1166.25|1163.85|1166.25|1163.85|1164.93|1162.53|0
1654687800000|2022-06-08 11:30:00|1167.21|1164.81|1169.37|1166.97|1170.33|1167.93|1166.49|1164.09|0
1654688100000|2022-06-08 11:35:00|1169.61|1167.21|1169.29|1166.89|1170.2|1167.8|1167.12|1164.72|0
1654688400000|2022-06-08 11:40:00|1169.33|1166.93|1167.09|1164.69|1169.33|1166.93|1166.5|1164.1|0
1654688700000|2022-06-08 11:45:00|1167.22|1164.82|1165.06|1162.66|1167.7|1165.3|1165.06|1162.66|0
1654689000000|2022-06-08 11:50:00|1164.82|1162.42|1163.62|1161.22|1164.82|1162.42|1163.38|1160.98|0
1654689300000|2022-06-08 11:55:00|1163.38|1160.98|1163.62|1161.22|1164.82|1162.42|1163.38|1160.98|0
1654689600000|2022-06-08 12:00:00|1163.49|1161.09|1162.9|1160.5|1163.86|1161.46|1161.33|1158.93|0
1654689900000|2022-06-08 12:05:00|1162.66|1160.26|1163.13|1160.73|1164.81|1162.41|1162.65|1160.25|0
1654690200000|2022-06-08 12:10:00|1163.85|1161.45|1164.33|1161.93|1166.25|1163.85|1162.65|1160.25|0
1654690500000|2022-06-08 12:15:00|1164.09|1161.69|1163.37|1160.97|1164.09|1161.69|1161.93|1159.53|0
1654690800000|2022-06-08 12:20:00|1163.13|1160.73|1159.17|1156.77|1163.37|1160.97|1159.05|1156.65|0
1654691100000|2022-06-08 12:25:00|1158.81|1156.41|1158.81|1156.41|1160.01|1157.61|1157.61|1155.21|0
1654691400000|2022-06-08 12:30:00|1158.33|1155.93|1154.37|1151.97|1158.57|1156.17|1152.58|1150.18|0
1654691700000|2022-06-08 12:35:00|1154.26|1151.86|1157.05|1154.65|1157.29|1154.89|1153.54|1151.14|0
1654692000000|2022-06-08 12:40:00|1156.93|1154.53|1159.21|1156.81|1159.21|1156.81|1154.42|1152.02|0
1654692300000|2022-06-08 12:45:00|1159.33|1156.93|1158.86|1156.46|1160.3|1157.9|1158.49|1156.09|0
1654692600000|2022-06-08 12:50:00|1158.62|1156.22|1155.75|1153.35|1160.18|1157.78|1155.03|1152.63|0
1654692900000|2022-06-08 12:55:00|1155.51|1153.11|1156.9|1154.5|1158.62|1156.22|1155.03|1152.63|0
1654693200000|2022-06-08 13:00:00|1156.67|1154.27|1154.67|1152.27|1156.9|1154.5|1152.11|1149.71|0
1654693500000|2022-06-08 13:05:00|1154.43|1152.03|1156.58|1154.18|1157.3|1154.9|1154.06|1151.66|0
1654693800000|2022-06-08 13:10:00|1155.86|1153.46|1157.42|1155.02|1158.02|1155.62|1154.54|1152.14|0
1654694100000|2022-06-08 13:15:00|1157.54|1155.14|1155.98|1153.58|1157.54|1155.14|1155.14|1152.74|0
1654694400000|2022-06-08 13:20:00|1155.86|1153.46|1156.34|1153.94|1157.06|1154.66|1154.9|1152.5|0
1654694700000|2022-06-08 13:25:00|1156.58|1154.18|1158.5|1156.1|1159.22|1156.82|1156.58|1154.18|0
1654695000000|2022-06-08 13:30:00|1158.74|1156.34|1153.22|1150.82|1158.74|1156.34|1146.51|1144.11|0
1654695300000|2022-06-08 13:35:00|1153.1|1150.7|1160.41|1158.01|1162.09|1159.69|1151.54|1149.14|0
1654695600000|2022-06-08 13:40:00|1160.65|1158.25|1156.57|1154.17|1160.65|1158.25|1155.38|1152.98|0
1654695900000|2022-06-08 13:45:00|1156.93|1154.53|1171.21|1168.81|1174.33|1171.93|1156.81|1154.41|0
1654696200000|2022-06-08 13:50:00|1171.45|1169.05|1174.97|1172.57|1175.45|1173.05|1169.77|1167.37|0
1654696500000|2022-06-08 13:55:00|1174.49|1172.09|1171.84|1169.44|1176.17|1173.77|1171.12|1168.72|0
1654696800000|2022-06-08 14:00:00|1172.32|1169.92|1170.21|1167.81|1173.04|1170.64|1164.4|1162|0
1654697100000|2022-06-08 14:05:00|1169.49|1167.09|1170.21|1167.81|1172.62|1170.22|1168.29|1165.89|0
1654697400000|2022-06-08 14:10:00|1169.97|1167.57|1154.85|1152.45|1169.97|1167.57|1154.85|1152.45|0
1654697700000|2022-06-08 14:15:00|1154.25|1151.85|1161.09|1158.69|1161.09|1158.69|1152.46|1150.06|0
1654698000000|2022-06-08 14:20:00|1161.57|1159.17|1168.53|1166.13|1169.01|1166.61|1161.57|1159.17|0
1654698300000|2022-06-08 14:25:00|1167.33|1164.93|1163.01|1160.61|1168.29|1165.89|1163.01|1160.61|0
1654698600000|2022-06-08 14:30:00|1163.12|1160.72|1168.53|1166.13|1170.45|1168.05|1161.09|1158.69|0
1654698900000|2022-06-08 14:35:00|1169.01|1166.61|1168.04|1165.64|1172.37|1169.97|1167.32|1164.92|0
1654699200000|2022-06-08 14:40:00|1168.28|1165.88|1162.63|1160.23|1171.17|1168.77|1158.31|1155.91|0
1654699500000|2022-06-08 14:45:00|1162.87|1160.47|1165.75|1163.35|1167.67|1165.27|1162.87|1160.47|0
1654699800000|2022-06-08 14:50:00|1166.23|1163.83|1165.51|1163.11|1168.15|1165.75|1163.83|1161.43|0
1654700100000|2022-06-08 14:55:00|1165.27|1162.87|1160.23|1157.83|1165.75|1163.35|1157.59|1155.19|0
1654700400000|2022-06-08 15:00:00|1160.71|1158.31|1159.03|1156.63|1161.43|1159.03|1156.39|1153.99|0
1654700700000|2022-06-08 15:05:00|1158.31|1155.91|1161.18|1158.78|1161.91|1159.51|1158.31|1155.91|0
1654701000000|2022-06-08 15:10:00|1161.42|1159.02|1167.43|1165.03|1167.67|1165.27|1159.51|1157.11|0
1654701300000|2022-06-08 15:15:00|1168.63|1166.23|1172.16|1169.76|1174.78|1172.38|1166.22|1163.82|0
1654701600000|2022-06-08 15:20:00|1172.4|1170|1169.27|1166.87|1173.36|1170.96|1168.79|1166.39|0
1654701900000|2022-06-08 15:25:00|1169.03|1166.63|1170.95|1168.55|1172.15|1169.75|1168.79|1166.39|0
1654702200000|2022-06-08 15:30:00|1171.07|1168.67|1171.43|1169.03|1173.36|1170.96|1169.51|1167.11|0
1654702500000|2022-06-08 15:35:00|1171.91|1169.51|1172.15|1169.75|1173.11|1170.71|1170.47|1168.07|0
1654702800000|2022-06-08 15:40:00|1172.39|1169.99|1165.66|1163.26|1175.28|1172.88|1165.18|1162.78|0
1654703100000|2022-06-08 15:45:00|1166.62|1164.22|1168.09|1165.69|1170.49|1168.09|1166.14|1163.74|0
1654703400000|2022-06-08 15:50:00|1167.6|1165.2|1168.81|1166.41|1170.73|1168.33|1167.6|1165.2|0
1654703700000|2022-06-08 15:55:00|1169.16|1166.76|1167.12|1164.72|1170.25|1167.85|1166.16|1163.76|0
1654704000000|2022-06-08 16:00:00|1166.64|1164.24|1168.8|1166.4|1172.17|1169.77|1164.96|1162.56|0
1654704300000|2022-06-08 16:05:00|1168.32|1165.92|1166.4|1164|1169.04|1166.64|1163.76|1161.36|0
1654704600000|2022-06-08 16:10:00|1166.88|1164.48|1168.08|1165.68|1168.56|1166.16|1165.92|1163.52|0
1654704900000|2022-06-08 16:15:00|1168.32|1165.92|1167.36|1164.96|1168.32|1165.92|1164.47|1162.07|0
1654705200000|2022-06-08 16:20:00|1167.84|1165.44|1161.35|1158.95|1168.08|1165.68|1159.67|1157.27|0
1654705500000|2022-06-08 16:25:00|1161.59|1159.19|1158.95|1156.55|1161.59|1159.19|1153.91|1151.51|0
1654705800000|2022-06-08 16:30:00|1158.71|1156.31|1151.51|1149.11|1158.95|1156.55|1149.35|1146.95|0
1654706100000|2022-06-08 16:35:00|1151.75|1149.35|1142.39|1139.99|1151.99|1149.59|1142.39|1139.99|0
1654706400000|2022-06-08 16:40:00|1142.15|1139.75|1137.12|1134.72|1144.31|1141.91|1137.12|1134.72|0
1654706700000|2022-06-08 16:45:00|1136.88|1134.48|1142.87|1140.47|1143.23|1140.83|1135.45|1133.05|0
1654707000000|2022-06-08 16:50:00|1142.63|1140.23|1143.01|1140.61|1144.21|1141.81|1141.67|1139.27|0
1654707300000|2022-06-08 16:55:00|1142.77|1140.37|1146.13|1143.73|1146.37|1143.97|1141.69|1139.29|0
1654707600000|2022-06-08 17:00:00|1146.37|1143.97|1139.66|1137.26|1146.37|1143.97|1138.22|1135.82|0
1654707900000|2022-06-08 17:05:00|1139.18|1136.78|1143.73|1141.33|1144.45|1142.05|1138.7|1136.3|0
1654708200000|2022-06-08 17:10:00|1143.49|1141.09|1142.05|1139.65|1144.21|1141.81|1138.7|1136.3|0
1654708500000|2022-06-08 17:15:00|1141.81|1139.41|1144.69|1142.29|1145.17|1142.77|1139.89|1137.49|0
1654708800000|2022-06-08 17:20:00|1143.97|1141.57|1141.33|1138.93|1144.21|1141.81|1140.85|1138.45|0
1654709100000|2022-06-08 17:25:00|1141.81|1139.41|1137.6|1135.2|1142.29|1139.89|1137.6|1135.2|0
1654709400000|2022-06-08 17:30:00|1137.36|1134.96|1131.85|1129.45|1137.84|1135.44|1129.81|1127.41|0
1654709700000|2022-06-08 17:35:00|1132.09|1129.69|1126.82|1124.42|1132.09|1129.69|1126.58|1124.18|0
1654710000000|2022-06-08 17:40:00|1126.58|1124.18|1135.44|1133.04|1135.68|1133.28|1126.58|1124.18|0
1654710300000|2022-06-08 17:45:00|1134.72|1132.32|1137.11|1134.71|1138.79|1136.39|1133.52|1131.12|0
1654710600000|2022-06-08 17:50:00|1137.35|1134.95|1135.92|1133.52|1138.31|1135.91|1132.8|1130.4|0
1654710900000|2022-06-08 17:55:00|1135.55|1133.15|1134.48|1132.08|1138.79|1136.39|1133.76|1131.36|0
1654711200000|2022-06-08 18:00:00|1134|1131.6|1136.39|1133.99|1139.03|1136.63|1134|1131.6|0
1654711500000|2022-06-08 18:05:00|1136.87|1134.47|1136.39|1133.99|1139.03|1136.63|1134.71|1132.31|0
1654711800000|2022-06-08 18:10:00|1136.63|1134.23|1136.15|1133.75|1138.07|1135.67|1132.8|1130.4|0
1654712100000|2022-06-08 18:15:00|1136.63|1134.23|1133.75|1131.35|1137.35|1134.95|1131.6|1129.2|0
1654712400000|2022-06-08 18:20:00|1133.51|1131.11|1133.75|1131.35|1135.91|1133.51|1131.12|1128.72|0
1654712700000|2022-06-08 18:25:00|1133.51|1131.11|1129.2|1126.8|1134.95|1132.55|1125.13|1122.73|0
1654713000000|2022-06-08 18:30:00|1128.72|1126.32|1127.29|1124.89|1132.79|1130.39|1127.05|1124.65|0
1654713300000|2022-06-08 18:35:00|1127.05|1124.65|1127.76|1125.36|1128.72|1126.32|1123.94|1121.54|0
1654713600000|2022-06-08 18:40:00|1128|1125.6|1134.23|1131.83|1135.18|1132.78|1128|1125.6|0
1654713900000|2022-06-08 18:45:00|1133.99|1131.59|1133.99|1131.59|1136.86|1134.46|1132.55|1130.15|0
1654714200000|2022-06-08 18:50:00|1134.23|1131.83|1131.11|1128.71|1134.46|1132.06|1131.11|1128.71|0
1654714500000|2022-06-08 18:55:00|1130.87|1128.47|1131.83|1129.43|1132.79|1130.39|1130.15|1127.75|0
1654714800000|2022-06-08 19:00:00|1131.59|1129.19|1129.67|1127.27|1131.59|1129.19|1127.04|1124.64|0
1654715100000|2022-06-08 19:05:00|1129.43|1127.03|1127.28|1124.88|1130.74|1128.34|1123.93|1121.53|0
1654715400000|2022-06-08 19:10:00|1126.56|1124.16|1133.74|1131.34|1134.7|1132.3|1126.32|1123.92|0
1654715700000|2022-06-08 19:15:00|1133.5|1131.1|1134.38|1131.98|1135.66|1133.26|1131.38|1128.98|0
1654716000000|2022-06-08 19:20:00|1134.26|1131.86|1139.89|1137.49|1140.61|1138.21|1133.66|1131.26|0
1654716300000|2022-06-08 19:25:00|1140.13|1137.73|1139.17|1136.77|1141.81|1139.41|1138.21|1135.81|0
1654716600000|2022-06-08 19:30:00|1139.65|1137.25|1142.53|1140.13|1143.49|1141.09|1137.49|1135.09|0
1654716900000|2022-06-08 19:35:00|1142.64|1140.24|1141.21|1138.81|1143.49|1141.09|1140.49|1138.09|0
1654717200000|2022-06-08 19:40:00|1140.97|1138.57|1138.57|1136.17|1140.97|1138.57|1137.85|1135.45|0
1654717500000|2022-06-08 19:45:00|1139.05|1136.65|1129.23|1126.83|1139.05|1136.65|1128.99|1126.59|0
1654717800000|2022-06-08 19:50:00|1129.47|1127.07|1130.9|1128.5|1135.46|1133.06|1127.55|1125.15|0
1654718100000|2022-06-08 19:55:00|1131.38|1128.98|1131.62|1129.22|1134.26|1131.86|1128.99|1126.59|0
1654718400000|2022-06-08 20:00:00|1132.58|1130.18|1129.67|1127.27|1133.3|1130.9|1129.19|1126.79|0
1654718700000|2022-06-08 20:05:00|1129.91|1127.51|1131.35|1128.95|1131.83|1129.43|1128.95|1126.55|0
1654719000000|2022-06-08 20:10:00|1131.11|1128.71|1134.47|1132.07|1134.47|1132.07|1131.11|1128.71|0
1654719300000|2022-06-08 20:15:00|1134.43|1131.63|1133.23|1130.43|1134.43|1131.63|1132.14|1129.34|0
1654719600000|2022-06-08 20:20:00|1132.99|1130.19|1133.94|1131.14|1134.42|1131.62|1132.75|1129.95|0
1654719900000|2022-06-08 20:25:00|1133.7|1130.9|1133.94|1131.14|1134.42|1131.62|1133.7|1130.9|0
1654720200000|2022-06-08 20:30:00|1134.06|1131.26|1134.66|1131.86|1135.14|1132.34|1133.94|1131.14|0
1654720500000|2022-06-08 20:35:00|1134.9|1132.1|1134.42|1131.62|1135.14|1132.34|1134.18|1131.38|0
1654720800000|2022-06-08 20:40:00|1134.18|1131.38|1133.46|1130.66|1134.18|1131.38|1133.22|1130.42|0
1654721100000|2022-06-08 20:45:00|1133.94|1131.14|1132.98|1130.18|1133.94|1131.14|1132.98|1130.18|0
1654721400000|2022-06-08 20:50:00|1133.22|1130.42|1133.94|1131.14|1134.42|1131.62|1132.98|1130.18|0
1654721700000|2022-06-08 20:55:00|1134.18|1131.38|1134|1131.2|1135.8|1133|1134|1131.2|0
1654722000000|2022-06-08 21:00:00|1134.27|1131.47|1134.64|1131.84|1134.75|1131.95|1134.02|1131.22|0
1654722300000|2022-06-08 21:05:00|1134.57|1131.77|1134.85|1132.05|1134.85|1132.05|1134.57|1131.77|0
1654722600000|2022-06-08 21:10:00|1134.89|1132.09|1135.02|1132.22|1135.02|1132.22|1134.89|1132.09|0
1654722900000|2022-06-08 21:15:00|1135.23|1132.43|1135.09|1132.29|1135.26|1132.46|1135.09|1132.29|0
1654723200000|2022-06-08 21:20:00|1135.18|1132.38|1134.82|1132.02|1135.18|1132.38|1134.53|1131.73|0
1654723500000|2022-06-08 21:25:00|1134.89|1132.09|1134.95|1132.15|1134.95|1132.15|1134.88|1132.08|0
1654723800000|2022-06-08 21:30:00|1134.92|1132.12|1134.22|1131.42|1134.92|1132.12|1134.22|1131.42|0
1654724100000|2022-06-08 21:35:00|1134.33|1131.53|1134.35|1131.55|1134.53|1131.73|1134.33|1131.53|0
1654724700000|2022-06-08 21:45:00|1134.25|1131.45|1134.22|1131.42|1134.29|1131.49|1134.11|1131.31|0
1654725000000|2022-06-08 21:50:00|1134.42|1131.62|1134.5|1131.7|1134.63|1131.83|1134.39|1131.59|0
1654725300000|2022-06-08 21:55:00|1134.49|1131.69|1134.63|1131.83|1134.71|1131.91|1134.35|1131.55|0
1654725600000|2022-06-08 22:00:00|1133.99|1131.19|1131.47|1128.67|1134.35|1131.55|1131.47|1128.67|0
1654725900000|2022-06-08 22:05:00|1131.71|1128.91|1132.67|1129.87|1132.67|1129.87|1131.71|1128.91|0
1654726200000|2022-06-08 22:10:00|1132.55|1129.75|1132.91|1130.11|1133.15|1130.35|1132.19|1129.39|0
1654726500000|2022-06-08 22:15:00|1133.15|1130.35|1133.15|1130.35|1133.63|1130.83|1133.15|1130.35|0
1654726800000|2022-06-08 22:20:00|1133.26|1130.46|1132.91|1130.11|1133.87|1131.07|1132.67|1129.87|0
1654727100000|2022-06-08 22:25:00|1133.15|1130.35|1134.1|1131.3|1134.58|1131.78|1133.15|1130.35|0
1654727400000|2022-06-08 22:30:00|1134.34|1131.54|1135.06|1132.26|1135.54|1132.74|1134.34|1131.54|0
1654727700000|2022-06-08 22:35:00|1134.82|1132.02|1135.17|1132.37|1135.41|1132.61|1133.86|1131.06|0
1654728000000|2022-06-08 22:40:00|1135.54|1132.74|1135.3|1132.5|1135.54|1132.74|1135.06|1132.26|0
1654728300000|2022-06-08 22:45:00|1135.17|1132.37|1135.54|1132.74|1135.54|1132.74|1134.82|1132.02|0
1654728600000|2022-06-08 22:50:00|1135.3|1132.5|1136.25|1133.45|1136.25|1133.45|1135.3|1132.5|0
1654728900000|2022-06-08 22:55:00|1136.49|1133.69|1136.25|1133.45|1136.73|1133.93|1136.01|1133.21|0
1654729200000|2022-06-08 23:00:00|1136.01|1133.21|1136.25|1133.45|1136.97|1134.17|1135.77|1132.97|0
1654729500000|2022-06-08 23:05:00|1136.13|1133.33|1136.37|1133.57|1136.97|1134.17|1136.01|1133.21|0
1654729800000|2022-06-08 23:10:00|1136.25|1133.45|1136.97|1134.17|1136.97|1134.17|1136.25|1133.45|0
1654730100000|2022-06-08 23:15:00|1137.21|1134.41|1137.21|1134.41|1137.21|1134.41|1136.97|1134.17|0
1654730400000|2022-06-08 23:20:00|1137.32|1134.52|1136.73|1133.93|1137.45|1134.65|1136.73|1133.93|0
1654730700000|2022-06-08 23:25:00|1136.6|1133.8|1135.4|1132.6|1136.6|1133.8|1134.92|1132.12|0
1654731000000|2022-06-08 23:30:00|1135.29|1132.49|1136.72|1133.92|1137.44|1134.64|1135.29|1132.49|0
1654731300000|2022-06-08 23:35:00|1136.48|1133.68|1135.28|1132.48|1136.6|1133.8|1135.28|1132.48|0
1654731600000|2022-06-08 23:40:00|1135.4|1132.6|1136.36|1133.56|1136.72|1133.92|1134.68|1131.88|0
1654731900000|2022-06-08 23:45:00|1136.48|1133.68|1137.08|1134.28|1137.2|1134.4|1136.48|1133.68|0
1654732200000|2022-06-08 23:50:00|1137.44|1134.64|1134.68|1131.88|1137.44|1134.64|1134.68|1131.88|0
1654732500000|2022-06-08 23:55:00|1134.8|1132|1136|1133.2|1136|1133.2|1134.32|1131.52|0
1654732800000|2022-06-09 00:00:00|1136.96|1134.16|1133.6|1130.8|1138.88|1136.08|1133.36|1130.56|0
1654733100000|2022-06-09 00:05:00|1133.36|1130.56|1134.08|1131.28|1135.28|1132.48|1132.88|1130.08|0
1654733400000|2022-06-09 00:10:00|1134.32|1131.52|1134.08|1131.28|1135.28|1132.48|1132.64|1129.84|0
1654733700000|2022-06-09 00:15:00|1133.6|1130.8|1131.92|1129.12|1134.08|1131.28|1130.36|1127.56|0
1654734000000|2022-06-09 00:20:00|1132.16|1129.36|1134.31|1131.51|1135.03|1132.23|1131.2|1128.4|0
1654734300000|2022-06-09 00:25:00|1134.07|1131.27|1134.07|1131.27|1134.31|1131.51|1133.12|1130.32|0
1654734600000|2022-06-09 00:30:00|1134.31|1131.51|1133.83|1131.03|1134.55|1131.75|1132.16|1129.36|0
1654734900000|2022-06-09 00:35:00|1134.07|1131.27|1131.07|1128.27|1134.55|1131.75|1130|1127.2|0
1654735200000|2022-06-09 00:40:00|1130.96|1128.16|1127.36|1124.56|1130.96|1128.16|1126.16|1123.36|0
1654735500000|2022-06-09 00:45:00|1127.6|1124.8|1129.04|1126.24|1129.28|1126.48|1127.12|1124.32|0
1654735800000|2022-06-09 00:50:00|1129.39|1126.59|1128.8|1126|1129.75|1126.95|1128.32|1125.52|0
1654736100000|2022-06-09 00:55:00|1128.56|1125.76|1127.6|1124.8|1129.03|1126.23|1127.12|1124.32|0
1654736400000|2022-06-09 01:00:00|1127.36|1124.56|1127.12|1124.32|1128.55|1125.75|1126.16|1123.36|0
1654736700000|2022-06-09 01:05:00|1126.88|1124.08|1128.07|1125.27|1128.07|1125.27|1126.4|1123.6|0
1654737000000|2022-06-09 01:10:00|1127.83|1125.03|1128.31|1125.51|1129.99|1127.19|1126.75|1123.95|0
1654737300000|2022-06-09 01:15:00|1128.79|1125.99|1128.07|1125.27|1129.75|1126.95|1126.99|1124.19|0
1654737600000|2022-06-09 01:20:00|1128.31|1125.51|1127.35|1124.55|1128.55|1125.75|1127.35|1124.55|0
1654737900000|2022-06-09 01:25:00|1127.59|1124.79|1124.96|1122.16|1127.71|1124.91|1124.24|1121.44|0
1654738200000|2022-06-09 01:30:00|1124.72|1121.92|1127.11|1124.31|1127.35|1124.55|1124.24|1121.44|0
1654738500000|2022-06-09 01:35:00|1127.35|1124.55|1120.88|1118.08|1127.59|1124.79|1120.88|1118.08|0
1654738800000|2022-06-09 01:40:00|1121.12|1118.32|1122.08|1119.28|1123.28|1120.48|1120.64|1117.84|0
1654739100000|2022-06-09 01:45:00|1121.6|1118.8|1121.71|1118.91|1122.08|1119.28|1119.92|1117.12|0
1654739400000|2022-06-09 01:50:00|1121.6|1118.8|1123.03|1120.23|1123.63|1120.83|1121.6|1118.8|0
1654739700000|2022-06-09 01:55:00|1122.79|1119.99|1123.03|1120.23|1123.63|1120.83|1122.55|1119.75|0
1654740000000|2022-06-09 02:00:00|1122.91|1120.11|1123.75|1120.95|1123.99|1121.19|1122.79|1119.99|0
1654740300000|2022-06-09 02:05:00|1123.62|1120.82|1125.42|1122.62|1125.42|1122.62|1123.62|1120.82|0
1654740600000|2022-06-09 02:10:00|1125.3|1122.5|1126.14|1123.34|1126.86|1124.06|1124.94|1122.14|0
1654740900000|2022-06-09 02:15:00|1126.38|1123.58|1124.46|1121.66|1126.62|1123.82|1123.75|1120.95|0
1654741200000|2022-06-09 02:20:00|1124.58|1121.78|1123.03|1120.23|1124.7|1121.9|1122.55|1119.75|0
1654741500000|2022-06-09 02:25:00|1123.27|1120.47|1123.02|1120.22|1123.27|1120.47|1122.31|1119.51|0
1654741800000|2022-06-09 02:30:00|1122.9|1120.1|1124.7|1121.9|1124.7|1121.9|1122.55|1119.75|0
1654742100000|2022-06-09 02:35:00|1124.46|1121.66|1125.66|1122.86|1125.9|1123.1|1124.46|1121.66|0
1654742400000|2022-06-09 02:40:00|1125.9|1123.1|1124.94|1122.14|1125.9|1123.1|1124.46|1121.66|0
1654742700000|2022-06-09 02:45:00|1125.18|1122.38|1127.09|1124.29|1127.33|1124.53|1124.94|1122.14|0
1654743000000|2022-06-09 02:50:00|1126.85|1124.05|1127.09|1124.29|1127.09|1124.29|1125.41|1122.61|0
1654743300000|2022-06-09 02:55:00|1127.33|1124.53|1126.61|1123.81|1127.33|1124.53|1125.65|1122.85|0
1654743600000|2022-06-09 03:00:00|1126.72|1123.92|1127.81|1125.01|1128.52|1125.72|1126.13|1123.33|0
1654743900000|2022-06-09 03:05:00|1127.57|1124.77|1126.61|1123.81|1127.57|1124.77|1126.48|1123.68|0
1654744200000|2022-06-09 03:10:00|1126.37|1123.57|1126.13|1123.33|1126.61|1123.81|1126.13|1123.33|0
1654744500000|2022-06-09 03:15:00|1126.37|1123.57|1127.08|1124.28|1127.2|1124.4|1124.93|1122.13|0
1654744800000|2022-06-09 03:20:00|1127.32|1124.52|1127.08|1124.28|1127.8|1125|1126.24|1123.44|0
1654745100000|2022-06-09 03:25:00|1126.84|1124.04|1127.8|1125|1128.04|1125.24|1126.84|1124.04|0
1654745400000|2022-06-09 03:30:00|1127.67|1124.87|1126.84|1124.04|1128.04|1125.24|1126.84|1124.04|0
1654745700000|2022-06-09 03:35:00|1126.95|1124.15|1126.84|1124.04|1127.32|1124.52|1126.84|1124.04|0
1654746000000|2022-06-09 03:40:00|1127.08|1124.28|1128.03|1125.23|1128.27|1125.47|1126.12|1123.32|0
1654746300000|2022-06-09 03:45:00|1128.15|1125.35|1129.47|1126.67|1129.71|1126.91|1127.32|1124.52|0
1654746600000|2022-06-09 03:50:00|1129.59|1126.79|1129.95|1127.15|1131.15|1128.35|1129.59|1126.79|0
1654746900000|2022-06-09 03:55:00|1130.19|1127.39|1129.71|1126.91|1130.19|1127.39|1129.47|1126.67|0
1654747200000|2022-06-09 04:00:00|1129.95|1127.15|1130.43|1127.63|1130.67|1127.87|1129.47|1126.67|0
1654747500000|2022-06-09 04:05:00|1130.54|1127.74|1129.47|1126.67|1130.67|1127.87|1129.47|1126.67|0
1654747800000|2022-06-09 04:10:00|1129.71|1126.91|1129.94|1127.14|1130.42|1127.62|1128.99|1126.19|0
1654748100000|2022-06-09 04:15:00|1130.06|1127.26|1129.7|1126.9|1130.42|1127.62|1129.46|1126.66|0
1654748400000|2022-06-09 04:20:00|1129.94|1127.14|1129.7|1126.9|1130.18|1127.38|1129.46|1126.66|0
1654748700000|2022-06-09 04:25:00|1129.94|1127.14|1129.94|1127.14|1130.42|1127.62|1129.58|1126.78|0
1654749000000|2022-06-09 04:30:00|1130.18|1127.38|1130.29|1127.49|1130.53|1127.73|1129.94|1127.14|0
1654749300000|2022-06-09 04:35:00|1130.42|1127.62|1129.33|1126.53|1130.42|1127.62|1129.22|1126.42|0
1654749600000|2022-06-09 04:40:00|1129.22|1126.42|1129.7|1126.9|1129.7|1126.9|1128.98|1126.18|0
1654749900000|2022-06-09 04:45:00|1129.46|1126.66|1129.46|1126.66|1129.46|1126.66|1128.5|1125.7|0
1654750200000|2022-06-09 04:50:00|1129.22|1126.42|1130.17|1127.37|1130.29|1127.49|1129.22|1126.42|0
1654750500000|2022-06-09 04:55:00|1129.93|1127.13|1129.45|1126.65|1130.17|1127.37|1129.09|1126.29|0
1654750800000|2022-06-09 05:00:00|1128.74|1125.94|1128.97|1126.17|1130.41|1127.61|1128.02|1125.22|0
1654751100000|2022-06-09 05:05:00|1129.45|1126.65|1132.92|1130.12|1133.05|1130.25|1129.45|1126.65|0
1654751400000|2022-06-09 05:10:00|1133.05|1130.25|1131.37|1128.57|1133.77|1130.97|1131.37|1128.57|0
1654751700000|2022-06-09 05:15:00|1131.13|1128.33|1130.52|1127.72|1131.85|1129.05|1130.41|1127.61|0
1654752000000|2022-06-09 05:20:00|1130.65|1127.85|1129.93|1127.13|1131.13|1128.33|1128.97|1126.17|0
1654752300000|2022-06-09 05:25:00|1130.17|1127.37|1131.6|1128.8|1131.84|1129.04|1130.04|1127.24|0
1654752600000|2022-06-09 05:30:00|1131.72|1128.92|1130.64|1127.84|1133.4|1130.6|1129.68|1126.88|0
1654752900000|2022-06-09 05:35:00|1130.4|1127.6|1127.05|1124.25|1130.88|1128.08|1127.05|1124.25|0
1654753200000|2022-06-09 05:40:00|1127.29|1124.49|1125.61|1122.81|1128.01|1125.21|1123.93|1121.13|0
1654753500000|2022-06-09 05:45:00|1125.49|1122.69|1126.09|1123.29|1126.33|1123.53|1123.45|1120.65|0
1654753800000|2022-06-09 05:50:00|1126.33|1123.53|1123.69|1120.89|1126.81|1124.01|1123.69|1120.89|0
1654754100000|2022-06-09 05:55:00|1123.93|1121.13|1122.97|1120.17|1124.17|1121.37|1122.73|1119.93|0
1654754400000|2022-06-09 06:00:00|1122.01|1119.21|1123.69|1120.89|1125.13|1122.33|1120.82|1118.02|0
1654754700000|2022-06-09 06:05:00|1123.93|1121.13|1125.24|1122.44|1125.36|1122.56|1120.93|1118.13|0
1654755000000|2022-06-09 06:10:00|1125.12|1122.32|1124.76|1121.96|1125.84|1123.04|1122.01|1119.21|0
1654755300000|2022-06-09 06:15:00|1124.64|1121.84|1123.45|1120.65|1125.12|1122.32|1123.32|1120.52|0
1654755600000|2022-06-09 06:20:00|1122.97|1120.17|1123.44|1120.64|1123.92|1121.12|1122.73|1119.93|0
1654755900000|2022-06-09 06:25:00|1123.68|1120.88|1122.73|1119.93|1123.68|1120.88|1121.53|1118.73|0
1654756200000|2022-06-09 06:30:00|1123.2|1120.4|1124.04|1121.24|1124.4|1121.6|1122.49|1119.69|0
1654756500000|2022-06-09 06:35:00|1123.92|1121.12|1125.6|1122.8|1126.55|1123.75|1123.92|1121.12|0
1654756800000|2022-06-09 06:40:00|1125.84|1123.04|1125.23|1122.43|1126.55|1123.75|1123.68|1120.88|0
1654757100000|2022-06-09 06:45:00|1125.12|1122.32|1126.31|1123.51|1127.27|1124.47|1124.88|1122.08|0
1654757400000|2022-06-09 06:50:00|1126.19|1123.39|1128.47|1125.67|1128.47|1125.67|1126.19|1123.39|0
1654757700000|2022-06-09 06:55:00|1128.71|1125.91|1130.14|1127.34|1130.14|1127.34|1128.71|1125.91|0
1654758000000|2022-06-09 07:00:00|1130.38|1127.58|1131.34|1128.54|1131.82|1129.02|1125.35|1122.55|0
1654758300000|2022-06-09 07:05:00|1130.9|1128.5|1134.26|1131.86|1134.74|1132.34|1129.94|1127.54|0
1654758600000|2022-06-09 07:10:00|1134.02|1131.62|1130.42|1128.02|1134.97|1132.57|1130.42|1128.02|0
1654758900000|2022-06-09 07:15:00|1130.18|1127.78|1130.29|1127.89|1131.86|1129.46|1128.74|1126.34|0
1654759200000|2022-06-09 07:20:00|1129.94|1127.54|1133.29|1130.89|1134.73|1132.33|1129.7|1127.3|0
1654759500000|2022-06-09 07:25:00|1133.53|1131.13|1133.29|1130.89|1134.25|1131.85|1132.33|1129.93|0
1654759800000|2022-06-09 07:30:00|1133.53|1131.13|1124.96|1122.56|1133.53|1131.13|1123.52|1121.12|0
1654760100000|2022-06-09 07:35:00|1124.72|1122.32|1126.88|1124.48|1127.36|1124.96|1123.52|1121.12|0
1654760400000|2022-06-09 07:40:00|1127.12|1124.72|1128.07|1125.67|1128.67|1126.27|1125.68|1123.28|0
1654760700000|2022-06-09 07:45:00|1127.83|1125.43|1129.51|1127.11|1130.95|1128.55|1127.59|1125.19|0
1654761000000|2022-06-09 07:50:00|1129.75|1127.35|1132.86|1130.46|1134.06|1131.66|1129.75|1127.35|0
1654761300000|2022-06-09 07:55:00|1132.74|1130.34|1132.62|1130.22|1133.34|1130.94|1130.94|1128.54|0
1654761600000|2022-06-09 08:00:00|1131.66|1129.26|1130.7|1128.3|1132.38|1129.98|1129.03|1126.63|0
1654761900000|2022-06-09 08:05:00|1130.46|1128.06|1128.79|1126.39|1130.94|1128.54|1126.27|1123.87|0
1654762200000|2022-06-09 08:10:00|1128.55|1126.15|1128.54|1126.14|1129.5|1127.1|1127.11|1124.71|0
1654762500000|2022-06-09 08:15:00|1128.42|1126.02|1129.5|1127.1|1130.22|1127.82|1128.42|1126.02|0
1654762800000|2022-06-09 08:20:00|1129.38|1126.98|1131.18|1128.78|1131.42|1129.02|1127.82|1125.42|0
1654763100000|2022-06-09 08:25:00|1130.94|1128.54|1131.66|1129.26|1131.9|1129.5|1130.22|1127.82|0
1654763400000|2022-06-09 08:30:00|1131.42|1129.02|1136.04|1133.64|1136.04|1133.64|1131.42|1129.02|0
1654763700000|2022-06-09 08:35:00|1135.81|1133.41|1136.52|1134.12|1139.16|1136.76|1135.81|1133.41|0
1654764000000|2022-06-09 08:40:00|1136.64|1134.24|1136.76|1134.36|1137.96|1135.56|1136.04|1133.64|0
1654764300000|2022-06-09 08:45:00|1137|1134.6|1143.59|1141.19|1143.59|1141.19|1137|1134.6|0
1654764600000|2022-06-09 08:50:00|1143.72|1141.32|1144.48|1142.08|1146.88|1144.48|1143.72|1141.32|0
1654764900000|2022-06-09 08:55:00|1144.72|1142.32|1147.84|1145.44|1148.08|1145.68|1143.76|1141.36|0
1654765200000|2022-06-09 09:00:00|1147.6|1145.2|1147.6|1145.2|1148.32|1145.92|1146.64|1144.24|0
1654765500000|2022-06-09 09:05:00|1147.36|1144.96|1147.12|1144.72|1148.32|1145.92|1145.68|1143.28|0
1654765800000|2022-06-09 09:10:00|1146.88|1144.48|1145.2|1142.8|1147.36|1144.96|1145.2|1142.8|0
1654766100000|2022-06-09 09:15:00|1145.44|1143.04|1144.59|1142.19|1146.16|1143.76|1144|1141.6|0
1654766400000|2022-06-09 09:20:00|1144.48|1142.08|1144.72|1142.32|1145.2|1142.8|1143.63|1141.23|0
1654766700000|2022-06-09 09:25:00|1144.59|1142.19|1144.48|1142.08|1145.92|1143.52|1144.24|1141.84|0
1654767000000|2022-06-09 09:30:00|1144.96|1142.56|1146.39|1143.99|1146.87|1144.47|1144.23|1141.83|0
1654767300000|2022-06-09 09:35:00|1146.51|1144.11|1146.75|1144.35|1147.59|1145.19|1146.15|1143.75|0
1654767600000|2022-06-09 09:40:00|1146.87|1144.47|1144.23|1141.83|1146.99|1144.59|1143.75|1141.35|0
1654767900000|2022-06-09 09:45:00|1144.71|1142.31|1145.43|1143.03|1145.43|1143.03|1143.99|1141.59|0
1654768200000|2022-06-09 09:50:00|1145.19|1142.79|1144.95|1142.55|1146.63|1144.23|1144.23|1141.83|0
1654768500000|2022-06-09 09:55:00|1144.71|1142.31|1143.75|1141.35|1144.95|1142.55|1141.83|1139.43|0
1654768800000|2022-06-09 10:00:00|1143.99|1141.59|1143.27|1140.87|1144.95|1142.55|1143.27|1140.87|0
1654769100000|2022-06-09 10:05:00|1143.51|1141.11|1143.03|1140.63|1144.47|1142.07|1142.79|1140.39|0
1654769400000|2022-06-09 10:10:00|1143.27|1140.87|1143.74|1141.34|1143.74|1141.34|1140.87|1138.47|0
1654769700000|2022-06-09 10:15:00|1143.5|1141.1|1146.62|1144.22|1147.1|1144.7|1143.26|1140.86|0
1654770000000|2022-06-09 10:20:00|1146.38|1143.98|1151.42|1149.02|1152.39|1149.99|1146.38|1143.98|0
1654770300000|2022-06-09 10:25:00|1151.66|1149.26|1155.42|1153.02|1155.42|1153.02|1150.7|1148.3|0
1654770600000|2022-06-09 10:30:00|1156.14|1153.74|1155.18|1152.78|1157.34|1154.94|1154.94|1152.54|0
1654770900000|2022-06-09 10:35:00|1155.05|1152.65|1152.78|1150.38|1156.25|1153.85|1152.54|1150.14|0
1654771200000|2022-06-09 10:40:00|1151.69|1149.29|1152.77|1150.37|1153.98|1151.58|1151.57|1149.17|0
1654771500000|2022-06-09 10:45:00|1152.53|1150.13|1152.05|1149.65|1153.25|1150.85|1151.33|1148.93|0
1654771800000|2022-06-09 10:50:00|1152.29|1149.89|1155.41|1153.01|1156.01|1153.61|1152.05|1149.65|0
1654772100000|2022-06-09 10:55:00|1155.17|1152.77|1153.13|1150.73|1155.17|1152.77|1152.77|1150.37|0
1654772400000|2022-06-09 11:00:00|1152.77|1150.37|1151.81|1149.41|1152.89|1150.49|1151.09|1148.69|0
1654772700000|2022-06-09 11:05:00|1151.57|1149.17|1151.57|1149.17|1152.29|1149.89|1149.89|1147.49|0
1654773000000|2022-06-09 11:10:00|1151.81|1149.41|1153.49|1151.09|1153.49|1151.09|1151.57|1149.17|0
1654773300000|2022-06-09 11:15:00|1153.25|1150.85|1150.61|1148.21|1153.97|1151.57|1150.48|1148.08|0
1654773600000|2022-06-09 11:20:00|1150.48|1148.08|1156.13|1153.73|1159.73|1157.33|1149.64|1147.24|0
1654773900000|2022-06-09 11:25:00|1155.17|1152.77|1152.28|1149.88|1156.13|1153.73|1151.08|1148.68|0
1654774200000|2022-06-09 11:30:00|1152.4|1150|1149.4|1147|1153.72|1151.32|1149.4|1147|0
1654774500000|2022-06-09 11:35:00|1149.16|1146.76|1150.24|1147.84|1150.84|1148.44|1148.44|1146.04|0
1654774800000|2022-06-09 11:40:00|1150.12|1147.72|1151.91|1149.51|1152.16|1149.76|1149.03|1146.63|0
1654775100000|2022-06-09 11:45:00|1152.16|1149.76|1143.86|1141.46|1157.44|1155.04|1143.27|1140.87|0
1654775400000|2022-06-09 11:50:00|1143.62|1141.22|1142.07|1139.67|1147.35|1144.95|1142.07|1139.67|0
1654775700000|2022-06-09 11:55:00|1142.42|1140.02|1142.31|1139.91|1143.03|1140.63|1139.54|1137.14|0
1654776000000|2022-06-09 12:00:00|1142.07|1139.67|1141.58|1139.18|1142.31|1139.91|1139.43|1137.03|0
1654776300000|2022-06-09 12:05:00|1141.46|1139.06|1140.62|1138.22|1142.3|1139.9|1139.19|1136.79|0
1654776600000|2022-06-09 12:10:00|1140.38|1137.98|1134.15|1131.75|1140.62|1138.22|1134.15|1131.75|0
1654776900000|2022-06-09 12:15:00|1133.67|1131.27|1135.11|1132.71|1136.54|1134.14|1132.47|1130.07|0
1654777200000|2022-06-09 12:20:00|1134.39|1131.99|1131.03|1128.63|1134.39|1131.99|1129.11|1126.71|0
1654777500000|2022-06-09 12:25:00|1130.55|1128.15|1132.45|1130.05|1133.06|1130.66|1126.7|1124.3|0
1654777800000|2022-06-09 12:30:00|1132.93|1130.53|1130.17|1127.77|1135.56|1133.16|1128.13|1125.73|0
1654778100000|2022-06-09 12:35:00|1129.81|1127.41|1130.53|1128.13|1130.77|1128.37|1126.7|1124.3|0
1654778400000|2022-06-09 12:40:00|1130.29|1127.89|1119.51|1117.11|1131.12|1128.72|1119.04|1116.64|0
1654778700000|2022-06-09 12:45:00|1119.27|1116.87|1119.27|1116.87|1122.62|1120.22|1119.03|1116.63|0
1654779000000|2022-06-09 12:50:00|1119.51|1117.11|1116.38|1113.98|1119.99|1117.59|1115.45|1113.05|0
1654779300000|2022-06-09 12:55:00|1116.14|1113.74|1119.25|1116.85|1121.17|1118.77|1116.14|1113.74|0
1654779600000|2022-06-09 13:00:00|1118.53|1116.13|1121.4|1119|1121.4|1119|1117.58|1115.18|0
1654779900000|2022-06-09 13:05:00|1121.16|1118.76|1116.49|1114.09|1121.4|1119|1116.38|1113.98|0
1654780200000|2022-06-09 13:10:00|1116.62|1114.22|1113.27|1110.87|1122.6|1120.2|1113.27|1110.87|0
1654780500000|2022-06-09 13:15:00|1113.51|1111.11|1113.03|1110.63|1115.42|1113.02|1110.88|1108.48|0
1654780800000|2022-06-09 13:20:00|1114.22|1111.82|1114.94|1112.54|1116.85|1114.45|1114.22|1111.82|0
1654781100000|2022-06-09 13:25:00|1115.42|1113.02|1113.02|1110.62|1116.61|1114.21|1113.02|1110.62|0
1654781400000|2022-06-09 13:30:00|1113.74|1111.34|1124.32|1121.92|1125.94|1123.54|1107.53|1105.13|0
1654781700000|2022-06-09 13:35:00|1126.23|1123.83|1113.16|1110.76|1126.23|1123.83|1112.68|1110.28|0
1654782000000|2022-06-09 13:40:00|1111.97|1109.57|1109.81|1107.41|1115.79|1113.39|1104.32|1101.92|0
1654782300000|2022-06-09 13:45:00|1108.38|1105.98|1117.26|1114.86|1121.57|1119.17|1104.91|1102.51|0
1654782600000|2022-06-09 13:50:00|1117.02|1114.62|1131.88|1129.48|1134.52|1132.12|1116.79|1114.39|0
1654782900000|2022-06-09 13:55:00|1131.16|1128.76|1134.58|1132.18|1134.82|1132.42|1129.24|1126.84|0
1654783200000|2022-06-09 14:00:00|1135.54|1133.14|1128.35|1125.95|1135.54|1133.14|1127.63|1125.23|0
1654783500000|2022-06-09 14:05:00|1127.39|1124.99|1117.58|1115.18|1128.23|1125.83|1116.62|1114.22|0
1654783800000|2022-06-09 14:10:00|1117.34|1114.94|1116.07|1113.67|1118.06|1115.66|1109.61|1107.21|0
1654784100000|2022-06-09 14:15:00|1116.31|1113.91|1120.86|1118.46|1127.09|1124.69|1114.87|1112.47|0
1654784400000|2022-06-09 14:20:00|1121.57|1119.17|1122.29|1119.89|1124.69|1122.29|1119.66|1117.26|0
1654784700000|2022-06-09 14:25:00|1122.53|1120.13|1125.4|1123|1125.4|1123|1120.38|1117.98|0
1654785000000|2022-06-09 14:30:00|1127.32|1124.92|1123.73|1121.33|1131.4|1129|1121.33|1118.93|0
1654785300000|2022-06-09 14:35:00|1124.92|1122.52|1127.8|1125.4|1129|1126.6|1122.77|1120.37|0
1654785600000|2022-06-09 14:40:00|1127.67|1125.27|1119.65|1117.25|1128.52|1126.12|1116.54|1114.14|0
1654785900000|2022-06-09 14:45:00|1119.89|1117.49|1116.3|1113.9|1120.13|1117.73|1114.62|1112.22|0
1654786200000|2022-06-09 14:50:00|1115.58|1113.18|1108.13|1105.73|1115.82|1113.42|1107.41|1105.01|0
1654786500000|2022-06-09 14:55:00|1107.41|1105.01|1112.91|1110.51|1114.58|1112.18|1105.5|1103.1|0
1654786800000|2022-06-09 15:00:00|1111.95|1109.55|1104.78|1102.38|1113.63|1111.23|1103.82|1101.42|0
1654787100000|2022-06-09 15:05:00|1104.54|1102.14|1106.24|1103.84|1107.2|1104.8|1100.95|1098.55|0
1654787400000|2022-06-09 15:10:00|1106|1103.6|1109.36|1106.96|1110.54|1108.14|1105.28|1102.88|0
1654787700000|2022-06-09 15:15:00|1109.84|1107.44|1108.16|1105.76|1110.79|1108.39|1106.73|1104.33|0
1654788000000|2022-06-09 15:20:00|1108.4|1106|1112.58|1110.18|1114.14|1111.74|1107.93|1105.53|0
1654788300000|2022-06-09 15:25:00|1112.47|1110.07|1108.4|1106|1113.18|1110.78|1107.21|1104.81|0
1654788600000|2022-06-09 15:30:00|1107.68|1105.28|1107.92|1105.52|1111.27|1108.87|1104.82|1102.42|0
1654788900000|2022-06-09 15:35:00|1108.64|1106.24|1110.31|1107.91|1112.58|1110.18|1106.97|1104.57|0
1654789200000|2022-06-09 15:40:00|1111.14|1108.74|1118.2|1115.8|1122.27|1119.87|1111.14|1108.74|0
1654789500000|2022-06-09 15:45:00|1117.48|1115.08|1108.01|1105.61|1119.4|1117|1107.29|1104.89|0
1654789800000|2022-06-09 15:50:00|1108.25|1105.85|1109.68|1107.28|1109.92|1107.52|1104.19|1101.79|0
1654790100000|2022-06-09 15:55:00|1109.92|1107.52|1113.75|1111.35|1114.23|1111.83|1109.2|1106.8|0
1654790400000|2022-06-09 16:00:00|1113.51|1111.11|1111.59|1109.19|1116.14|1113.74|1110.88|1108.48|0
1654790700000|2022-06-09 16:05:00|1111.11|1108.71|1108.72|1106.32|1112.31|1109.91|1106.81|1104.41|0
1654791000000|2022-06-09 16:10:00|1108.24|1105.84|1105.77|1103.37|1108.96|1106.56|1102.51|1100.11|0
1654791300000|2022-06-09 16:15:00|1105.53|1103.13|1106.73|1104.33|1106.97|1104.57|1103.62|1101.22|0
1654791600000|2022-06-09 16:20:00|1106.97|1104.57|1108.88|1106.48|1111.03|1108.63|1106.25|1103.85|0
1654791900000|2022-06-09 16:25:00|1108.64|1106.24|1113.66|1111.26|1115.34|1112.94|1107.92|1105.52|0
1654792200000|2022-06-09 16:30:00|1114.14|1111.74|1114.62|1112.22|1116.53|1114.13|1111.51|1109.11|0
1654792500000|2022-06-09 16:35:00|1114.38|1111.98|1115.33|1112.93|1117.36|1114.96|1113.66|1111.26|0
1654792800000|2022-06-09 16:40:00|1115.81|1113.41|1118.97|1116.57|1120.41|1118.01|1114.38|1111.98|0
1654793100000|2022-06-09 16:45:00|1118.73|1116.33|1116.34|1113.94|1119.45|1117.05|1115.38|1112.98|0
1654793400000|2022-06-09 16:50:00|1116.57|1114.17|1114.42|1112.02|1119.93|1117.53|1114.42|1112.02|0
1654793700000|2022-06-09 16:55:00|1113.7|1111.3|1121.84|1119.44|1123.52|1121.12|1112.02|1109.62|0
1654794000000|2022-06-09 17:00:00|1122.56|1120.16|1121.91|1119.51|1124.96|1122.56|1120.4|1118|0
1654794300000|2022-06-09 17:05:00|1121.67|1119.27|1121.91|1119.51|1127.19|1124.79|1121.67|1119.27|0
1654794600000|2022-06-09 17:10:00|1122.39|1119.99|1122.87|1120.47|1125.75|1123.35|1121.43|1119.03|0
1654794900000|2022-06-09 17:15:00|1122.39|1119.99|1121.91|1119.51|1123.7|1121.3|1119.75|1117.35|0
1654795200000|2022-06-09 17:20:00|1121.67|1119.27|1115.44|1113.04|1122.39|1119.99|1114.96|1112.56|0
1654795500000|2022-06-09 17:25:00|1115.2|1112.8|1111.84|1109.44|1116.15|1113.75|1110.41|1108.01|0
1654795800000|2022-06-09 17:30:00|1110.65|1108.25|1107.77|1105.37|1110.65|1108.25|1105.62|1103.22|0
1654796100000|2022-06-09 17:35:00|1107.29|1104.89|1107.29|1104.89|1108.49|1106.09|1103.7|1101.3|0
1654796400000|2022-06-09 17:40:00|1107.05|1104.65|1103.74|1101.34|1107.53|1105.13|1102.78|1100.38|0
1654796700000|2022-06-09 17:45:00|1103.14|1100.74|1106.89|1104.49|1107.37|1104.97|1102.78|1100.38|0
1654797000000|2022-06-09 17:50:00|1107.13|1104.73|1107.61|1105.21|1109.28|1106.88|1106.89|1104.49|0
1654797300000|2022-06-09 17:55:00|1107.37|1104.97|1113.11|1110.71|1113.34|1110.94|1107.37|1104.97|0
1654797600000|2022-06-09 18:00:00|1112.63|1110.23|1106.41|1104.01|1113.11|1110.71|1105.21|1102.81|0
1654797900000|2022-06-09 18:05:00|1106.17|1103.77|1106.64|1104.24|1108.8|1106.4|1104.26|1101.86|0
1654798200000|2022-06-09 18:10:00|1106.88|1104.48|1107.36|1104.96|1107.84|1105.44|1102.34|1099.94|0
1654798500000|2022-06-09 18:15:00|1107.12|1104.72|1105.69|1103.29|1108.32|1105.92|1104.49|1102.09|0
1654798800000|2022-06-09 18:20:00|1105.92|1103.52|1099.95|1097.55|1107.84|1105.44|1099.23|1096.83|0
1654799100000|2022-06-09 18:25:00|1100.19|1097.79|1103.29|1100.89|1104.97|1102.57|1098.52|1096.12|0
1654799400000|2022-06-09 18:30:00|1103.05|1100.65|1097.08|1094.68|1103.05|1100.65|1096.36|1093.96|0
1654799700000|2022-06-09 18:35:00|1096.84|1094.44|1094.93|1092.53|1098.27|1095.87|1093.5|1091.1|0
1654800000000|2022-06-09 18:40:00|1094.69|1092.29|1092.9|1090.5|1095.65|1093.25|1091.59|1089.19|0
1654800300000|2022-06-09 18:45:00|1092.67|1090.27|1095.05|1092.65|1097.2|1094.8|1092.43|1090.03|0
1654800600000|2022-06-09 18:50:00|1094.57|1092.17|1093.62|1091.22|1096.72|1094.32|1091.95|1089.55|0
1654800900000|2022-06-09 18:55:00|1093.14|1090.74|1086.46|1084.06|1095.16|1092.76|1086.22|1083.82|0
1654801200000|2022-06-09 19:00:00|1086.22|1083.82|1078.05|1075.65|1086.7|1084.3|1077.93|1075.53|0
1654801500000|2022-06-09 19:05:00|1077.58|1075.18|1074.96|1072.56|1078.77|1076.37|1073.29|1070.89|0
1654801800000|2022-06-09 19:10:00|1075.2|1072.8|1072.34|1069.94|1076.86|1074.46|1072.34|1069.94|0
1654802100000|2022-06-09 19:15:00|1072.1|1069.7|1076.15|1073.75|1078.05|1075.65|1072.1|1069.7|0
1654802400000|2022-06-09 19:20:00|1075.91|1073.51|1076.62|1074.22|1078.53|1076.13|1072.58|1070.18|0
1654802700000|2022-06-09 19:25:00|1076.86|1074.46|1066.63|1064.23|1076.86|1074.46|1066.63|1064.23|0
1654803000000|2022-06-09 19:30:00|1065.92|1063.52|1062.83|1060.43|1067.58|1065.18|1062.83|1060.43|0
1654803300000|2022-06-09 19:35:00|1062.59|1060.19|1064.25|1061.85|1066.63|1064.23|1062.35|1059.95|0
1654803600000|2022-06-09 19:40:00|1064.01|1061.61|1056.71|1054.31|1064.01|1061.61|1055.76|1053.36|0
1654803900000|2022-06-09 19:45:00|1055.99|1053.59|1050.54|1048.14|1056.94|1054.54|1046.98|1044.58|0
1654804200000|2022-06-09 19:50:00|1050.06|1047.66|1050.47|1048.07|1054.57|1052.17|1046.74|1044.34|0
1654804500000|2022-06-09 19:55:00|1049.99|1047.59|1037.66|1035.26|1051.18|1048.78|1037.43|1035.03|0
1654804800000|2022-06-09 20:00:00|1036.95|1034.55|1038.14|1035.74|1039.32|1036.92|1036.95|1034.55|0
1654805100000|2022-06-09 20:05:00|1037.9|1035.5|1037.42|1035.02|1040.98|1038.58|1037.19|1034.79|0
1654805400000|2022-06-09 20:10:00|1037.66|1035.26|1040.98|1038.58|1041.21|1038.81|1037.19|1034.79|0
1654805700000|2022-06-09 20:15:00|1040.7|1037.9|1040.23|1037.43|1041.18|1038.38|1038.09|1035.29|0
1654806000000|2022-06-09 20:20:00|1039.99|1037.19|1040.94|1038.14|1041.88|1039.08|1039.99|1037.19|0
1654806300000|2022-06-09 20:25:00|1041.17|1038.37|1041.41|1038.61|1041.41|1038.61|1039.75|1036.95|0
1654806600000|2022-06-09 20:30:00|1042.12|1039.32|1039.99|1037.19|1042.23|1039.43|1039.99|1037.19|0
1654806900000|2022-06-09 20:35:00|1039.86|1037.06|1039.51|1036.71|1040.7|1037.9|1039.27|1036.47|0
1654807200000|2022-06-09 20:40:00|1039.27|1036.47|1040.46|1037.66|1040.93|1038.13|1039.27|1036.47|0
1654807500000|2022-06-09 20:45:00|1040.69|1037.89|1042.7|1039.9|1042.83|1040.03|1040.69|1037.89|0
1654807800000|2022-06-09 20:50:00|1043.06|1040.26|1042.82|1040.02|1043.06|1040.26|1041.64|1038.84|0
1654808100000|2022-06-09 20:55:00|1042.59|1039.79|1044.36|1041.56|1045.43|1042.63|1042.35|1039.55|0
1654808400000|2022-06-09 21:00:00|1044|1041.2|1044.03|1041.23|1044.62|1041.82|1043.55|1040.75|0
1654808700000|2022-06-09 21:05:00|1044|1041.2|1043.96|1041.16|1044.48|1041.68|1043.68|1040.88|0
1654809000000|2022-06-09 21:10:00|1043.79|1040.99|1044.83|1042.03|1045|1042.2|1042.92|1040.12|0
1654809300000|2022-06-09 21:15:00|1044.58|1041.78|1044.48|1041.68|1045.58|1042.78|1043.82|1041.02|0
1654809600000|2022-06-09 21:20:00|1044.65|1041.85|1044.72|1041.92|1044.72|1041.92|1044.31|1041.51|0
1654809900000|2022-06-09 21:25:00|1044.65|1041.85|1044.47|1041.67|1044.89|1042.09|1044.41|1041.61|0
1654810200000|2022-06-09 21:30:00|1044.54|1041.74|1044.79|1041.99|1044.85|1042.05|1044.3|1041.5|0
1654810500000|2022-06-09 21:35:00|1044.85|1042.05|1044.85|1042.05|1045.02|1042.22|1044.64|1041.84|0
1654810800000|2022-06-09 21:40:00|1044.82|1042.02|1044.82|1042.02|1044.82|1042.02|1044.82|1042.02|0
1654811100000|2022-06-09 21:45:00|1044.78|1041.98|1044.89|1042.09|1044.89|1042.09|1044.78|1041.98|0
1654811400000|2022-06-09 21:50:00|1045.12|1042.32|1045.02|1042.22|1045.12|1042.32|1044.88|1042.08|0
1654811700000|2022-06-09 21:55:00|1045.09|1042.29|1046.3|1043.5|1046.74|1043.94|1044.57|1041.77|0
1654812000000|2022-06-09 22:00:00|1046.71|1043.91|1044.7|1041.9|1046.84|1044.04|1042.68|1039.88|0
1654812300000|2022-06-09 22:05:00|1044.58|1041.78|1042.8|1040|1044.7|1041.9|1042.8|1040|0
1654812600000|2022-06-09 22:10:00|1042.57|1039.77|1041.38|1038.58|1042.8|1040|1041.38|1038.58|0
1654812900000|2022-06-09 22:15:00|1041.14|1038.34|1041.49|1038.69|1042.56|1039.76|1040.43|1037.63|0
1654813200000|2022-06-09 22:20:00|1041.61|1038.81|1039.48|1036.68|1041.61|1038.81|1039.24|1036.44|0
1654813500000|2022-06-09 22:25:00|1039.72|1036.92|1039.95|1037.15|1040.43|1037.63|1039.36|1036.56|0
1654813800000|2022-06-09 22:30:00|1040.19|1037.39|1040.66|1037.86|1040.9|1038.1|1039.48|1036.68|0
1654814100000|2022-06-09 22:35:00|1040.9|1038.1|1041.13|1038.33|1041.37|1038.57|1040.9|1038.1|0
1654814400000|2022-06-09 22:40:00|1041.37|1038.57|1040.9|1038.1|1041.37|1038.57|1040.9|1038.1|0
1654814700000|2022-06-09 22:45:00|1041.01|1038.21|1043.03|1040.23|1043.03|1040.23|1040.9|1038.1|0
1654815000000|2022-06-09 22:50:00|1043.26|1040.46|1041.37|1038.57|1043.5|1040.7|1041.13|1038.33|0
1654815300000|2022-06-09 22:55:00|1041.6|1038.8|1041.13|1038.33|1041.6|1038.8|1040.89|1038.09|0
1654815600000|2022-06-09 23:00:00|1041.6|1038.8|1041.36|1038.56|1041.6|1038.8|1040.65|1037.85|0
1654815900000|2022-06-09 23:05:00|1041.13|1038.33|1041.13|1038.33|1041.36|1038.56|1040.89|1038.09|0
1654816200000|2022-06-09 23:10:00|1041.12|1038.32|1041.6|1038.8|1041.6|1038.8|1040.89|1038.09|0
1654816500000|2022-06-09 23:15:00|1041.36|1038.56|1043.02|1040.22|1043.02|1040.22|1041.12|1038.32|0
1654816800000|2022-06-09 23:20:00|1043.26|1040.46|1044.44|1041.64|1044.91|1042.11|1043.26|1040.46|0
1654817100000|2022-06-09 23:25:00|1044.2|1041.4|1043.25|1040.45|1044.68|1041.88|1042.54|1039.74|0
1654817400000|2022-06-09 23:30:00|1043.02|1040.22|1043.73|1040.93|1044.68|1041.88|1042.78|1039.98|0
1654817700000|2022-06-09 23:35:00|1043.25|1040.45|1043.96|1041.16|1044.44|1041.64|1042.3|1039.5|0
1654818000000|2022-06-09 23:40:00|1044.2|1041.4|1043.72|1040.92|1045.38|1042.58|1043.25|1040.45|0
1654818300000|2022-06-09 23:45:00|1043.49|1040.69|1043.96|1041.16|1043.96|1041.16|1042.3|1039.5|0
1654818600000|2022-06-09 23:50:00|1043.48|1040.68|1043.01|1040.21|1046.33|1043.53|1042.54|1039.74|0
1654818900000|2022-06-09 23:55:00|1042.77|1039.97|1043.24|1040.44|1043.48|1040.68|1042.53|1039.73|0
1654819200000|2022-06-10 00:00:00|1043.72|1040.92|1045.61|1042.81|1045.85|1043.05|1041.58|1038.78|0
1654819500000|2022-06-10 00:05:00|1045.38|1042.58|1041.82|1039.02|1045.85|1043.05|1041.58|1038.78|0
1654819800000|2022-06-10 00:10:00|1041.58|1038.78|1038.5|1035.7|1041.58|1038.78|1037.08|1034.28|0
1654820100000|2022-06-10 00:15:00|1038.97|1036.17|1037.79|1034.99|1039.21|1036.41|1036.84|1034.04|0
1654820400000|2022-06-10 00:20:00|1037.55|1034.75|1037.08|1034.28|1039.92|1037.12|1037.08|1034.28|0
1654820700000|2022-06-10 00:25:00|1036.84|1034.04|1038.5|1035.7|1038.97|1036.17|1035.89|1033.09|0
1654821000000|2022-06-10 00:30:00|1038.02|1035.22|1039.92|1037.12|1040.15|1037.35|1036.84|1034.04|0
1654821300000|2022-06-10 00:35:00|1039.68|1036.88|1040.03|1037.23|1040.39|1037.59|1038.49|1035.69|0
1654821600000|2022-06-10 00:40:00|1040.15|1037.35|1040.26|1037.46|1040.86|1038.06|1039.44|1036.64|0
1654821900000|2022-06-10 00:45:00|1040.15|1037.35|1039.67|1036.87|1041.34|1038.54|1039.2|1036.4|0
1654822200000|2022-06-10 00:50:00|1039.55|1036.75|1038.25|1035.45|1039.91|1037.11|1037.78|1034.98|0
1654822500000|2022-06-10 00:55:00|1038.13|1035.33|1038.25|1035.45|1038.73|1035.93|1036.83|1034.03|0
1654822800000|2022-06-10 01:00:00|1038.72|1035.92|1039.91|1037.11|1040.62|1037.82|1037.3|1034.5|0
1654823100000|2022-06-10 01:05:00|1039.43|1036.63|1039.43|1036.63|1039.91|1037.11|1038.25|1035.45|0
1654823400000|2022-06-10 01:10:00|1039.67|1036.87|1039.9|1037.1|1040.49|1037.69|1037.89|1035.09|0
1654823700000|2022-06-10 01:15:00|1039.43|1036.63|1039.67|1036.87|1040.61|1037.81|1038.25|1035.45|0
1654824000000|2022-06-10 01:20:00|1039.9|1037.1|1036.82|1034.02|1040.38|1037.58|1036.35|1033.55|0
1654824300000|2022-06-10 01:25:00|1036.94|1034.14|1038.59|1035.79|1039.19|1036.39|1036.82|1034.02|0
1654824600000|2022-06-10 01:30:00|1038.72|1035.92|1039.42|1036.62|1040.37|1037.57|1038|1035.2|0
1654824900000|2022-06-10 01:35:00|1039.66|1036.86|1039.66|1036.86|1040.61|1037.81|1038.95|1036.15|0
1654825200000|2022-06-10 01:40:00|1039.9|1037.1|1038.71|1035.91|1039.9|1037.1|1038.24|1035.44|0
1654825500000|2022-06-10 01:45:00|1038.95|1036.15|1038.11|1035.31|1039.18|1036.38|1036.93|1034.13|0
1654825800000|2022-06-10 01:50:00|1038.35|1035.55|1038.23|1035.43|1039.42|1036.62|1037.29|1034.49|0
1654826100000|2022-06-10 01:55:00|1038.47|1035.67|1038.47|1035.67|1039.66|1036.86|1038|1035.2|0
1654826400000|2022-06-10 02:00:00|1038.58|1035.78|1039.18|1036.38|1039.89|1037.09|1038.11|1035.31|0
1654826700000|2022-06-10 02:05:00|1039.06|1036.26|1038.23|1035.43|1039.77|1036.97|1037.76|1034.96|0
1654827000000|2022-06-10 02:10:00|1038.34|1035.54|1038.82|1036.02|1039.18|1036.38|1038.23|1035.43|0
1654827300000|2022-06-10 02:15:00|1038.7|1035.9|1039.29|1036.49|1039.41|1036.61|1037.99|1035.19|0
1654827600000|2022-06-10 02:20:00|1039.17|1036.37|1040.83|1038.03|1040.83|1038.03|1039.17|1036.37|0
1654827900000|2022-06-10 02:25:00|1041.07|1038.27|1041.78|1038.98|1041.78|1038.98|1040.36|1037.56|0
1654828200000|2022-06-10 02:30:00|1042.37|1039.57|1043.44|1040.64|1043.44|1040.64|1041.3|1038.5|0
1654828500000|2022-06-10 02:35:00|1043.67|1040.87|1042.49|1039.69|1043.79|1040.99|1042.01|1039.21|0
1654828800000|2022-06-10 02:40:00|1042.36|1039.56|1041.3|1038.5|1042.49|1039.69|1040.83|1038.03|0
1654829100000|2022-06-10 02:45:00|1041.41|1038.61|1042.12|1039.32|1042.25|1039.45|1040.94|1038.14|0
1654829400000|2022-06-10 02:50:00|1042.01|1039.21|1042.72|1039.92|1042.72|1039.92|1041.77|1038.97|0
1654829700000|2022-06-10 02:55:00|1042.6|1039.8|1042.01|1039.21|1042.72|1039.92|1041.89|1039.09|0
1654830000000|2022-06-10 03:00:00|1042.24|1039.44|1046.51|1043.71|1046.75|1043.95|1042.24|1039.44|0
1654830300000|2022-06-10 03:05:00|1046.39|1043.59|1046.75|1043.95|1046.75|1043.95|1045.33|1042.53|0
1654830600000|2022-06-10 03:10:00|1046.86|1044.06|1048.41|1045.61|1048.65|1045.85|1046.51|1043.71|0
1654830900000|2022-06-10 03:15:00|1048.65|1045.85|1047.93|1045.13|1048.65|1045.85|1047.46|1044.66|0
1654831200000|2022-06-10 03:20:00|1048.17|1045.37|1048.17|1045.37|1049.12|1046.32|1048.17|1045.37|0
1654831500000|2022-06-10 03:25:00|1048.41|1045.61|1049.7|1046.9|1049.7|1046.9|1048.17|1045.37|0
1654831800000|2022-06-10 03:30:00|1049.59|1046.79|1047.93|1045.13|1050.18|1047.38|1047.93|1045.13|0
1654832100000|2022-06-10 03:35:00|1048.16|1045.36|1047.93|1045.13|1048.16|1045.36|1047.22|1044.42|0
1654832400000|2022-06-10 03:40:00|1047.69|1044.89|1047.21|1044.41|1047.69|1044.89|1046.62|1043.82|0
1654832700000|2022-06-10 03:45:00|1047.45|1044.65|1047.21|1044.41|1047.92|1045.12|1046.74|1043.94|0
1654833000000|2022-06-10 03:50:00|1047.33|1044.53|1046.02|1043.22|1047.45|1044.65|1045.79|1042.99|0
1654833300000|2022-06-10 03:55:00|1046.14|1043.34|1045.66|1042.86|1046.26|1043.46|1045.31|1042.51|0
1654833600000|2022-06-10 04:00:00|1045.79|1042.99|1045.31|1042.51|1046.02|1043.22|1045.31|1042.51|0
1654833900000|2022-06-10 04:05:00|1045.55|1042.75|1044.6|1041.8|1045.55|1042.75|1044.36|1041.56|0
1654834200000|2022-06-10 04:10:00|1044.47|1041.67|1044.59|1041.79|1044.83|1042.03|1043.76|1040.96|0
1654834500000|2022-06-10 04:15:00|1044.36|1041.56|1043.64|1040.84|1044.36|1041.56|1043.41|1040.61|0
1654834800000|2022-06-10 04:20:00|1043.88|1041.08|1044.12|1041.32|1044.12|1041.32|1043.88|1041.08|0
1654835100000|2022-06-10 04:25:00|1043.99|1041.19|1041.74|1038.94|1043.99|1041.19|1041.51|1038.71|0
1654835400000|2022-06-10 04:30:00|1041.51|1038.71|1040.56|1037.76|1041.51|1038.71|1040.08|1037.28|0
1654835700000|2022-06-10 04:35:00|1040.32|1037.52|1038.42|1035.62|1040.32|1037.52|1038.42|1035.62|0
1654836000000|2022-06-10 04:40:00|1038.19|1035.39|1038.9|1036.1|1039.84|1037.04|1037.95|1035.15|0
1654836300000|2022-06-10 04:45:00|1039.13|1036.33|1039.37|1036.57|1039.37|1036.57|1038.66|1035.86|0
1654836600000|2022-06-10 04:50:00|1039.13|1036.33|1039.37|1036.57|1039.61|1036.81|1038.89|1036.09|0
1654836900000|2022-06-10 04:55:00|1039.13|1036.33|1039.37|1036.57|1039.6|1036.8|1038.89|1036.09|0
1654837200000|2022-06-10 05:00:00|1039.6|1036.8|1041.97|1039.17|1041.97|1039.17|1039.13|1036.33|0
1654837500000|2022-06-10 05:05:00|1042.21|1039.41|1040.78|1037.98|1042.68|1039.88|1040.78|1037.98|0
1654837800000|2022-06-10 05:10:00|1041.02|1038.22|1041.97|1039.17|1041.97|1039.17|1040.55|1037.75|0
1654838100000|2022-06-10 05:15:00|1041.85|1039.05|1045.53|1042.73|1046|1043.2|1041.85|1039.05|0
1654838400000|2022-06-10 05:20:00|1046|1043.2|1045.05|1042.25|1046.24|1043.44|1044.58|1041.78|0
1654838700000|2022-06-10 05:25:00|1045.29|1042.49|1045.4|1042.6|1045.52|1042.72|1044.1|1041.3|0
1654839000000|2022-06-10 05:30:00|1045.52|1042.72|1046.94|1044.14|1047.89|1045.09|1045.05|1042.25|0
1654839300000|2022-06-10 05:35:00|1046.71|1043.91|1046.94|1044.14|1047.66|1044.86|1046.23|1043.43|0
1654839600000|2022-06-10 05:40:00|1047.18|1044.38|1046.7|1043.9|1047.89|1045.09|1046.47|1043.67|0
1654839900000|2022-06-10 05:45:00|1046.47|1043.67|1044.09|1041.29|1046.47|1043.67|1043.86|1041.06|0
1654840200000|2022-06-10 05:50:00|1044.21|1041.41|1043.14|1040.34|1044.21|1041.41|1041.96|1039.16|0
1654840500000|2022-06-10 05:55:00|1043.38|1040.58|1043.14|1040.34|1044.33|1041.53|1042.9|1040.1|0
1654840800000|2022-06-10 06:00:00|1043.62|1040.82|1046.7|1043.9|1048.47|1045.67|1043.62|1040.82|0
1654841100000|2022-06-10 06:05:00|1046.58|1043.78|1047.41|1044.61|1047.65|1044.85|1044.56|1041.76|0
1654841400000|2022-06-10 06:10:00|1047.65|1044.85|1049.31|1046.51|1049.54|1046.74|1046.34|1043.54|0
1654841700000|2022-06-10 06:15:00|1049.07|1046.27|1047.41|1044.61|1049.42|1046.62|1047.17|1044.37|0
1654842000000|2022-06-10 06:20:00|1047.88|1045.08|1047.04|1044.24|1047.88|1045.08|1045.51|1042.71|0
1654842300000|2022-06-10 06:25:00|1046.93|1044.13|1048.35|1045.55|1048.83|1046.03|1045.51|1042.71|0
1654842600000|2022-06-10 06:30:00|1047.99|1045.19|1046.57|1043.77|1048.12|1045.32|1046.22|1043.42|0
1654842900000|2022-06-10 06:35:00|1046.45|1043.65|1045.03|1042.23|1046.69|1043.89|1044.55|1041.75|0
1654843200000|2022-06-10 06:40:00|1044.79|1041.99|1045.98|1043.18|1047.64|1044.84|1044.79|1041.99|0
1654843500000|2022-06-10 06:45:00|1046.21|1043.41|1044.55|1041.75|1046.92|1044.12|1043.37|1040.57|0
1654843800000|2022-06-10 06:50:00|1044.08|1041.28|1046.68|1043.88|1047.4|1044.6|1043.6|1040.8|0
1654844100000|2022-06-10 06:55:00|1046.45|1043.65|1047.16|1044.36|1047.87|1045.07|1044.79|1041.99|0
1654844400000|2022-06-10 07:00:00|1047.39|1044.59|1044.78|1041.98|1049.77|1046.97|1044.31|1041.51|0
1654844700000|2022-06-10 07:05:00|1044.35|1041.95|1038.18|1035.78|1045.77|1043.37|1038.18|1035.78|0
1654845000000|2022-06-10 07:10:00|1037.71|1035.31|1037.23|1034.83|1038.65|1036.25|1034.62|1032.22|0
1654845300000|2022-06-10 07:15:00|1036.52|1034.12|1037.23|1034.83|1040.31|1037.91|1035.45|1033.05|0
1654845600000|2022-06-10 07:20:00|1036.52|1034.12|1030.83|1028.43|1036.76|1034.36|1030.83|1028.43|0
1654845900000|2022-06-10 07:25:00|1031.07|1028.67|1030.18|1027.78|1032.02|1029.62|1029.94|1027.54|0
1654846200000|2022-06-10 07:30:00|1030.41|1028.01|1032.78|1030.38|1034.91|1032.51|1029.94|1027.54|0
1654846500000|2022-06-10 07:35:00|1033.49|1031.09|1038.94|1036.54|1038.94|1036.54|1033.49|1031.09|0
1654846800000|2022-06-10 07:40:00|1038.7|1036.3|1036.33|1033.93|1038.94|1036.54|1035.73|1033.33|0
1654847100000|2022-06-10 07:45:00|1035.62|1033.22|1032.3|1029.9|1040.83|1038.43|1032.3|1029.9|0
1654847400000|2022-06-10 07:50:00|1032.65|1030.25|1032.06|1029.66|1036.09|1033.69|1031.83|1029.43|0
1654847700000|2022-06-10 07:55:00|1032.41|1030.01|1031.75|1029.35|1037.68|1035.28|1031.35|1028.95|0
1654848000000|2022-06-10 08:00:00|1031.28|1028.88|1038.39|1035.99|1039.33|1036.93|1030.33|1027.93|0
1654848300000|2022-06-10 08:05:00|1038.62|1036.22|1041.47|1039.07|1042.42|1040.02|1036.73|1034.33|0
1654848600000|2022-06-10 08:10:00|1040.99|1038.59|1043.56|1041.16|1045.45|1043.05|1040.52|1038.12|0
1654848900000|2022-06-10 08:15:00|1043.79|1041.39|1044.27|1041.87|1045.69|1043.29|1042.61|1040.21|0
1654849200000|2022-06-10 08:20:00|1044.38|1041.98|1042.13|1039.73|1044.38|1041.98|1041.89|1039.49|0
1654849500000|2022-06-10 08:25:00|1041.89|1039.49|1042.37|1039.97|1044.98|1042.58|1040.47|1038.07|0
1654849800000|2022-06-10 08:30:00|1042.24|1039.84|1040.94|1038.54|1044.03|1041.63|1040.71|1038.31|0
1654850100000|2022-06-10 08:35:00|1040.71|1038.31|1040.7|1038.3|1040.71|1038.31|1037.15|1034.75|0
1654850400000|2022-06-10 08:40:00|1040.47|1038.07|1041.18|1038.78|1041.18|1038.78|1038.57|1036.17|0
1654850700000|2022-06-10 08:45:00|1040.94|1038.54|1042.6|1040.2|1044.02|1041.62|1040.47|1038.07|0
1654851000000|2022-06-10 08:50:00|1042.83|1040.43|1036.43|1034.03|1043.55|1041.15|1035.49|1033.09|0
1654851300000|2022-06-10 08:55:00|1036.2|1033.8|1035.29|1032.89|1037.86|1035.46|1034.34|1031.94|0
1654851600000|2022-06-10 09:00:00|1035.05|1032.65|1037.18|1034.78|1039.55|1037.15|1034.58|1032.18|0
1654851900000|2022-06-10 09:05:00|1037.42|1035.02|1037.42|1035.02|1039.55|1037.15|1037.18|1034.78|0
1654852200000|2022-06-10 09:10:00|1037.66|1035.26|1038.84|1036.44|1040.5|1038.1|1036.23|1033.83|0
1654852500000|2022-06-10 09:15:00|1039.08|1036.68|1037.53|1035.13|1040.85|1038.45|1037.42|1035.02|0
1654852800000|2022-06-10 09:20:00|1037.18|1034.78|1036.47|1034.07|1038.84|1036.44|1036.23|1033.83|0
1654853100000|2022-06-10 09:25:00|1036.7|1034.3|1039.31|1036.91|1039.78|1037.38|1035.28|1032.88|0
1654853400000|2022-06-10 09:30:00|1040.02|1037.62|1040.17|1037.77|1040.26|1037.86|1039.07|1036.67|0
1654853700000|2022-06-10 09:35:00|1039.93|1037.53|1038.39|1035.99|1040.41|1038.01|1036.73|1034.33|0
1654854000000|2022-06-10 09:40:00|1038.75|1036.35|1042.54|1040.14|1042.54|1040.14|1037.33|1034.93|0
1654854300000|2022-06-10 09:45:00|1042.3|1039.9|1036.85|1034.45|1042.78|1040.38|1036.85|1034.45|0
1654854600000|2022-06-10 09:50:00|1037.32|1034.92|1034.72|1032.32|1037.8|1035.4|1034.72|1032.32|0
1654854900000|2022-06-10 09:55:00|1034.48|1032.08|1035.78|1033.38|1036.01|1033.61|1034.01|1031.61|0
1654855200000|2022-06-10 10:00:00|1035.66|1033.26|1035.18|1032.78|1038.73|1036.33|1033.63|1031.23|0
1654855500000|2022-06-10 10:05:00|1034.7|1032.3|1033.52|1031.12|1035.76|1033.36|1032.33|1029.93|0
1654855800000|2022-06-10 10:10:00|1034.23|1031.83|1034.23|1031.83|1034.94|1032.54|1031.62|1029.22|0
1654856100000|2022-06-10 10:15:00|1034.46|1032.06|1033.28|1030.88|1036.12|1033.72|1033.28|1030.88|0
1654856400000|2022-06-10 10:20:00|1033.04|1030.64|1029.73|1027.33|1036.47|1034.07|1029.73|1027.33|0
1654856700000|2022-06-10 10:25:00|1030.2|1027.8|1028.69|1026.29|1030.67|1028.27|1028.31|1025.91|0
1654857000000|2022-06-10 10:30:00|1028.46|1026.06|1028.93|1026.53|1030.82|1028.42|1027.75|1025.35|0
1654857300000|2022-06-10 10:35:00|1029.28|1026.88|1030.93|1028.53|1031.77|1029.37|1028.93|1026.53|0
1654857600000|2022-06-10 10:40:00|1031.06|1028.66|1029.4|1027|1031.29|1028.89|1029.16|1026.76|0
1654857900000|2022-06-10 10:45:00|1029.16|1026.76|1029.16|1026.76|1031.53|1029.13|1029.04|1026.64|0
1654858200000|2022-06-10 10:50:00|1029.4|1027|1031.52|1029.12|1031.52|1029.12|1028.21|1025.81|0
1654858500000|2022-06-10 10:55:00|1031.29|1028.89|1032.23|1029.83|1032.23|1029.83|1027.5|1025.1|0
1654858800000|2022-06-10 11:00:00|1032.47|1030.07|1029.74|1027.34|1032.94|1030.54|1029.39|1026.99|0
1654859100000|2022-06-10 11:05:00|1029.63|1027.23|1034.12|1031.72|1034.6|1032.2|1029.63|1027.23|0
1654859400000|2022-06-10 11:10:00|1033.89|1031.49|1035.07|1032.67|1035.54|1033.14|1031.4|1029|0
1654859700000|2022-06-10 11:15:00|1034.36|1031.96|1031.04|1028.64|1034.36|1031.96|1031.04|1028.64|0
1654860000000|2022-06-10 11:20:00|1030.81|1028.41|1031.99|1029.59|1033.52|1031.12|1030.33|1027.93|0
1654860300000|2022-06-10 11:25:00|1032.23|1029.83|1032.93|1030.53|1033.64|1031.24|1031.04|1028.64|0
1654860600000|2022-06-10 11:30:00|1033.17|1030.77|1038.14|1035.74|1039.33|1036.93|1032.7|1030.3|0
1654860900000|2022-06-10 11:35:00|1037.91|1035.51|1036.56|1034.16|1041.93|1039.53|1036.08|1033.68|0
1654861200000|2022-06-10 11:40:00|1036.79|1034.39|1037.35|1034.95|1038.21|1035.81|1035.45|1033.05|0
1654861500000|2022-06-10 11:45:00|1037.58|1035.18|1036.4|1034|1038.64|1036.24|1035.45|1033.05|0
1654861800000|2022-06-10 11:50:00|1036.16|1033.76|1035.45|1033.05|1037.11|1034.71|1034.98|1032.58|0
1654862100000|2022-06-10 11:55:00|1035.21|1032.81|1033.79|1031.39|1037.34|1034.94|1033.79|1031.39|0
1654862400000|2022-06-10 12:00:00|1034.03|1031.63|1035.45|1033.05|1039|1036.6|1034.03|1031.63|0
1654862700000|2022-06-10 12:05:00|1035.68|1033.28|1038.52|1036.12|1039.23|1036.83|1035.56|1033.16|0
1654863000000|2022-06-10 12:10:00|1038.76|1036.36|1039.94|1037.54|1040.18|1037.78|1037.81|1035.41|0
1654863300000|2022-06-10 12:15:00|1039.71|1037.31|1038.99|1036.59|1040.42|1038.02|1038.28|1035.88|0
1654863600000|2022-06-10 12:20:00|1039.58|1037.18|1038.99|1036.59|1039.7|1037.3|1037.57|1035.17|0
1654863900000|2022-06-10 12:25:00|1039.34|1036.94|1038.39|1035.99|1043.61|1041.21|1037.68|1035.28|0
1654864200000|2022-06-10 12:30:00|1028.34|1025.94|987.07|984.67|1028.34|1025.94|983.66|981.26|0
1654864500000|2022-06-10 12:35:00|985.31|982.91|998.95|996.55|1000.95|998.55|982.25|979.85|0
1654864800000|2022-06-10 12:40:00|999.43|997.03|995.06|992.66|1008.86|1006.46|995.06|992.66|0
1654865100000|2022-06-10 12:45:00|994.95|992.55|988.12|985.72|1000.13|997.73|988.12|985.72|0
1654865400000|2022-06-10 12:50:00|988|985.6|986.95|984.55|988.12|985.72|981.78|979.38|0
1654865700000|2022-06-10 12:55:00|985.54|983.14|973.46|971.06|986.24|983.84|973.2|970.8|0
1654866000000|2022-06-10 13:00:00|973.22|970.82|987.52|985.12|989.63|987.23|973.22|970.82|0
1654866300000|2022-06-10 13:05:00|987.05|984.65|978.6|976.2|988.45|986.05|977.67|975.27|0
1654866600000|2022-06-10 13:10:00|978.14|975.74|979.31|976.91|982.82|980.42|977.08|974.68|0
1654866900000|2022-06-10 13:15:00|978.13|975.73|973.56|971.16|980.95|978.55|973.56|971.16|0
1654867200000|2022-06-10 13:20:00|973.92|971.52|967.37|964.97|978.37|975.97|965.38|962.98|0
1654867500000|2022-06-10 13:25:00|966.67|964.27|974.15|971.75|974.15|971.75|965.73|963.33|0
1654867800000|2022-06-10 13:30:00|974.38|971.98|960.27|957.87|981.88|979.48|958.42|956.02|0
1654868100000|2022-06-10 13:35:00|959.8|957.4|964.96|962.56|968.94|966.54|957.49|955.09|0
1654868400000|2022-06-10 13:40:00|964.5|962.1|973.38|970.98|973.38|970.98|963.56|961.16|0
1654868700000|2022-06-10 13:45:00|973.84|971.44|968.7|966.3|976.42|974.02|966.13|963.73|0
1654869000000|2022-06-10 13:50:00|967.17|964.77|959.12|956.72|970.33|967.93|958.65|956.25|0
1654869300000|2022-06-10 13:55:00|959.23|956.83|960.16|957.76|963.32|960.92|955.62|953.22|0
1654869600000|2022-06-10 14:00:00|957.49|955.09|942.58|940.18|957.49|955.09|940.02|937.62|0
1654869900000|2022-06-10 14:05:00|942.11|939.71|939.16|936.76|946.83|944.43|938.46|936.06|0
1654870200000|2022-06-10 14:10:00|938.69|936.29|938.66|936.26|941.06|938.66|933.07|930.67|0
1654870500000|2022-06-10 14:15:00|938.19|935.79|935.16|932.76|939.12|936.72|933.41|931.01|0
1654870800000|2022-06-10 14:20:00|934.93|932.53|930.27|927.87|936.09|933.69|929.11|926.71|0
1654871100000|2022-06-10 14:25:00|930.97|928.57|930.59|928.19|936.79|934.39|929.11|926.71|0
1654871400000|2022-06-10 14:30:00|929.89|927.49|939.49|937.09|939.49|937.09|929.42|927.02|0
1654871700000|2022-06-10 14:35:00|938.68|936.28|945.07|942.67|945.43|943.03|937.98|935.58|0
1654872000000|2022-06-10 14:40:00|944.5|942.1|948.69|946.29|948.69|946.29|939.84|937.44|0
1654872300000|2022-06-10 14:45:00|947.06|944.66|945.19|942.79|948.46|946.06|942.04|939.64|0
1654872600000|2022-06-10 14:50:00|944.73|942.33|947.03|944.63|949.97|947.57|944.26|941.86|0
1654872900000|2022-06-10 14:55:00|947.5|945.1|935.86|933.46|948.2|945.8|935.86|933.46|0
1654873200000|2022-06-10 15:00:00|935.4|933|936.3|933.9|938.73|936.33|933.54|931.14|0
1654873500000|2022-06-10 15:05:00|936.06|933.66|935.37|932.97|936.53|934.13|931.88|929.48|0
1654873800000|2022-06-10 15:10:00|934.67|932.27|935.13|932.73|939.08|936.68|933.04|930.64|0
1654874100000|2022-06-10 15:15:00|935.36|932.96|939.82|937.42|940.52|938.12|932.57|930.17|0
1654874400000|2022-06-10 15:20:00|940.05|937.65|934.94|932.54|943.07|940.67|934.7|932.3|0
1654874700000|2022-06-10 15:25:00|934.35|931.95|933.08|930.68|935.4|933|930.06|927.66|0
1654875000000|2022-06-10 15:30:00|932.15|929.75|931.68|929.28|933.77|931.37|928.43|926.03|0
1654875300000|2022-06-10 15:35:00|931.45|929.05|928.94|926.54|932.15|929.75|928.43|926.03|0
1654875600000|2022-06-10 15:40:00|928.71|926.31|934.75|932.35|934.87|932.47|927.22|924.82|0
1654875900000|2022-06-10 15:45:00|934.18|931.78|928.84|926.44|937.2|934.8|928.84|926.44|0
1654876200000|2022-06-10 15:50:00|928.37|925.97|930.46|928.06|933.01|930.61|927.45|925.05|0
1654876500000|2022-06-10 15:55:00|930.69|928.29|937.89|935.49|939.52|937.12|929.07|926.67|0
1654876800000|2022-06-10 16:00:00|937.66|935.26|938.78|936.38|941.61|939.21|936.49|934.09|0
1654877100000|2022-06-10 16:05:00|938.31|935.91|943.13|940.73|945.3|942.9|938.31|935.91|0
1654877400000|2022-06-10 16:10:00|942.9|940.5|934.98|932.58|942.9|940.5|934.51|932.11|0
1654877700000|2022-06-10 16:15:00|934.05|931.65|932.65|930.25|935.44|933.04|930.56|928.16|0
1654878000000|2022-06-10 16:20:00|932.42|930.02|933.15|930.75|937.34|934.94|932.42|930.02|0
1654878300000|2022-06-10 16:25:00|932.92|930.52|936.29|933.89|936.29|933.89|930.83|928.43|0
1654878600000|2022-06-10 16:30:00|936.17|933.77|934.35|931.95|939.2|936.8|932.96|930.56|0
1654878900000|2022-06-10 16:35:00|933.65|931.25|937.14|934.74|937.84|935.44|933.19|930.79|0
1654879200000|2022-06-10 16:40:00|937.37|934.97|938.3|935.9|941.32|938.92|935.28|932.88|0
1654879500000|2022-06-10 16:45:00|938.76|936.36|935.28|932.88|939.7|937.3|933.88|931.48|0
1654879800000|2022-06-10 16:50:00|934.35|931.95|930.39|927.99|934.58|932.18|929.93|927.53|0
1654880100000|2022-06-10 16:55:00|930.16|927.76|932.89|930.49|934.05|931.65|928.39|925.99|0
1654880400000|2022-06-10 17:00:00|933.35|930.95|931.03|928.63|934.51|932.11|928.24|925.84|0
1654880700000|2022-06-10 17:05:00|930.1|927.7|931.95|929.55|932.42|930.02|927.54|925.14|0
1654881000000|2022-06-10 17:10:00|932.18|929.78|929.63|927.23|933.58|931.18|927.54|925.14|0
1654881300000|2022-06-10 17:15:00|928.93|926.53|936.36|933.96|936.6|934.2|928.24|925.84|0
1654881600000|2022-06-10 17:20:00|936.13|933.73|936.42|934.02|938.22|935.82|934.5|932.1|0
1654881900000|2022-06-10 17:25:00|936.66|934.26|942.24|939.84|942.24|939.84|935.96|933.56|0
1654882200000|2022-06-10 17:30:00|941.08|938.68|936.42|934.02|941.31|938.91|933.4|931|0
1654882500000|2022-06-10 17:35:00|936.65|934.25|944.56|942.16|944.56|942.16|936.65|934.25|0
1654882800000|2022-06-10 17:40:00|944.8|942.4|942.7|940.3|945.03|942.63|940.61|938.21|0
1654883100000|2022-06-10 17:45:00|942.93|940.53|950.15|947.75|950.62|948.22|941.07|938.67|0
1654883400000|2022-06-10 17:50:00|951.37|948.97|944.97|942.57|953.61|951.21|944.74|942.34|0
1654883700000|2022-06-10 17:55:00|944.04|941.64|942.41|940.01|944.51|942.11|939.85|937.45|0
1654884000000|2022-06-10 18:00:00|942.64|940.24|936.59|934.19|943.11|940.71|935.89|933.49|0
1654884300000|2022-06-10 18:05:00|936.12|933.72|940.54|938.14|942.17|939.77|935.89|933.49|0
1654884600000|2022-06-10 18:10:00|941.24|938.84|939.11|936.71|942.64|940.24|938.41|936.01|0
1654884900000|2022-06-10 18:15:00|938.88|936.48|946.33|943.93|947.97|945.57|937.25|934.85|0
1654885200000|2022-06-10 18:20:00|946.1|943.7|950.3|947.9|951.93|949.53|946.1|943.7|0
1654885500000|2022-06-10 18:25:00|951|948.6|944|941.6|951|948.6|941.9|939.5|0
1654885800000|2022-06-10 18:30:00|944.23|941.83|948.89|946.49|950.76|948.36|944.23|941.83|0
1654886100000|2022-06-10 18:35:00|948.66|946.26|944.93|942.53|948.66|946.26|944.46|942.06|0
1654886400000|2022-06-10 18:40:00|944.46|942.06|942.59|940.19|944.93|942.53|939.56|937.16|0
1654886700000|2022-06-10 18:45:00|942.36|939.96|951.46|949.06|951.46|949.06|942.13|939.73|0
1654887000000|2022-06-10 18:50:00|950.99|948.59|952.27|949.87|952.27|949.87|947.72|945.32|0
1654887300000|2022-06-10 18:55:00|952.62|950.22|956.83|954.43|958.93|956.53|950.87|948.47|0
1654887600000|2022-06-10 19:00:00|957.06|954.66|947.6|945.2|959.87|957.47|946.55|944.15|0
1654887900000|2022-06-10 19:05:00|947.25|944.85|946.78|944.38|948.65|946.25|942.59|940.19|0
1654888200000|2022-06-10 19:10:00|946.55|944.15|951.4|949|952.8|950.4|945.85|943.45|0
1654888500000|2022-06-10 19:15:00|951.63|949.23|957.01|954.61|957.48|955.08|950.7|948.3|0
1654888800000|2022-06-10 19:20:00|957.48|955.08|955.6|953.2|957.48|955.08|946.72|944.32|0
1654889100000|2022-06-10 19:25:00|956.54|954.14|958.17|955.77|965.44|963.04|956.54|954.14|0
1654889400000|2022-06-10 19:30:00|957.94|955.54|952.32|949.92|958.41|956.01|950.92|948.52|0
1654889700000|2022-06-10 19:35:00|952.09|949.69|955.36|952.96|960.51|958.11|949.75|947.35|0
1654890000000|2022-06-10 19:40:00|955.13|952.73|945.88|943.48|957.7|955.3|943.67|941.27|0
1654890300000|2022-06-10 19:45:00|946.01|943.61|935.5|933.1|946.71|944.31|935.03|932.63|0
1654890600000|2022-06-10 19:50:00|934.57|932.17|937.01|934.61|942.27|939.87|933.74|931.34|0
1654890900000|2022-06-10 19:55:00|937.24|934.84|924.43|922.03|939.57|937.17|924.43|922.03|0
1654891200000|2022-06-10 20:00:00|924.54|922.14|932.86|930.46|932.86|930.46|922.8|920.4|0
1654891500000|2022-06-10 20:05:00|933.1|930.7|931.93|929.53|933.33|930.93|930.65|928.25|0
1654891800000|2022-06-10 20:10:00|932.16|929.76|934.26|931.86|934.6|932.2|931.11|928.71|0
1655103900000|2022-06-13 07:05:00|863.7|861.3|871.03|868.63|871.83|869.43|863.47|861.07|0
1655104200000|2022-06-13 07:10:00|870.57|868.17|863.47|861.07|870.57|868.17|861.41|859.01|0
1655104500000|2022-06-13 07:15:00|861.86|859.46|859.58|857.18|864.84|862.44|859.47|857.07|0
1655104800000|2022-06-13 07:20:00|860.61|858.21|866.87|864.47|867.33|864.93|859.69|857.29|0
1655105100000|2022-06-13 07:25:00|866.53|864.13|861.61|859.21|867.56|865.16|860.12|857.72|0
1655105400000|2022-06-13 07:30:00|861.95|859.55|853.85|851.45|861.95|859.55|853.39|850.99|0
1655105700000|2022-06-13 07:35:00|854.31|851.91|853.96|851.56|861.15|858.75|853.16|850.76|0
1655106000000|2022-06-13 07:40:00|854.64|852.24|851.79|849.39|856.36|853.96|851.57|849.17|0
1655106300000|2022-06-13 07:45:00|852.25|849.85|857.38|854.98|858.41|856.01|851.45|849.05|0
1655106600000|2022-06-13 07:50:00|857.27|854.87|857.04|854.64|861.03|858.63|856.35|853.95|0
1655106900000|2022-06-13 07:55:00|855.89|853.49|853.84|851.44|858.18|855.78|853.04|850.64|0
1655107200000|2022-06-13 08:00:00|852.93|850.53|846.66|844.26|853.38|850.98|846.55|844.15|0
1655107500000|2022-06-13 08:05:00|846.77|844.37|848.37|845.97|849.5|847.1|845.86|843.46|0
1655107800000|2022-06-13 08:10:00|848.48|846.08|842.88|840.48|849.73|847.33|842.77|840.37|0
1655108100000|2022-06-13 08:15:00|842.77|840.37|835.73|833.33|844.36|841.96|834.59|832.19|0
1655108400000|2022-06-13 08:20:00|836.06|833.66|835.5|833.1|838.78|836.38|835.5|833.1|0
1655108700000|2022-06-13 08:25:00|835.27|832.87|836.86|834.46|839.35|836.95|835.15|832.75|0
1655109000000|2022-06-13 08:30:00|836.4|834|844.58|842.18|844.58|842.18|835.72|833.32|0
1655109300000|2022-06-13 08:35:00|844.35|841.95|842.64|840.24|844.8|842.4|839.35|836.95|0
1655109600000|2022-06-13 08:40:00|842.41|840.01|844.34|841.94|847.3|844.9|840.25|837.85|0
1655109900000|2022-06-13 08:45:00|843.21|840.81|840.25|837.85|844.12|841.72|839.12|836.72|0
1655110200000|2022-06-13 08:50:00|840.48|838.08|840.41|838.01|842.3|839.9|836.19|833.79|0
1655110500000|2022-06-13 08:55:00|840.75|838.35|837.11|834.71|841.55|839.15|837.01|834.61|0
1655110800000|2022-06-13 09:00:00|836.78|834.38|842.68|840.28|842.68|840.28|835.87|833.47|0
1655111100000|2022-06-13 09:05:00|842.56|840.16|843.47|841.07|843.81|841.41|839.04|836.64|0
1655111400000|2022-06-13 09:10:00|843.13|840.73|841.31|838.91|843.59|841.19|840.41|838.01|0
1655111700000|2022-06-13 09:15:00|841.09|838.69|843.13|840.73|844.04|841.64|838.47|836.07|0
1655112000000|2022-06-13 09:20:00|843.36|840.96|841.54|839.14|848.81|846.41|840.85|838.45|0
1655112300000|2022-06-13 09:25:00|841.42|839.02|841.31|838.91|843.35|840.95|840.51|838.11|0
1655112600000|2022-06-13 09:30:00|841.53|839.13|840.17|837.77|842.67|840.27|839.26|836.86|0
1655112900000|2022-06-13 09:35:00|841.76|839.36|839.71|837.31|842.44|840.04|836.99|834.59|0
1655113200000|2022-06-13 09:40:00|840.17|837.77|839.14|836.74|841.98|839.58|835.63|833.23|0
1655113500000|2022-06-13 09:45:00|839.48|837.08|842.21|839.81|843|840.6|838.12|835.72|0
1655113800000|2022-06-13 09:50:00|841.98|839.58|839.71|837.31|842.31|839.91|839.02|836.62|0
1655114100000|2022-06-13 09:55:00|839.25|836.85|843.11|840.71|844.93|842.53|837.43|835.03|0
1655114400000|2022-06-13 10:00:00|843.79|841.39|843.11|840.71|845.84|843.44|841.06|838.66|0
1655114700000|2022-06-13 10:05:00|842.88|840.48|847.88|845.48|847.88|845.48|842.2|839.8|0
1655115000000|2022-06-13 10:10:00|848.11|845.71|850.27|847.87|850.95|848.55|847.2|844.8|0
1655115300000|2022-06-13 10:15:00|849.93|847.53|845.94|843.54|849.93|847.53|844.69|842.29|0
1655115600000|2022-06-13 10:20:00|845.83|843.43|844.69|842.29|847.65|845.25|843.44|841.04|0
1655115900000|2022-06-13 10:25:00|844.24|841.84|845.48|843.08|847.65|845.25|843.89|841.49|0
1655116200000|2022-06-13 10:30:00|845.6|843.2|850.6|848.2|850.94|848.54|844.46|842.06|0
1655116500000|2022-06-13 10:35:00|850.71|848.31|847.64|845.24|851.74|849.34|846.39|843.99|0
1655116800000|2022-06-13 10:40:00|847.52|845.12|851.28|848.88|851.74|849.34|847.07|844.67|0
1655117100000|2022-06-13 10:45:00|851.06|848.66|847.87|845.47|851.51|849.11|846.61|844.21|0
1655117400000|2022-06-13 10:50:00|847.64|845.24|851.05|848.65|851.51|849.11|846.5|844.1|0
1655117700000|2022-06-13 10:55:00|851.16|848.76|848.2|845.8|851.73|849.33|847.29|844.89|0
1655118000000|2022-06-13 11:00:00|849.68|847.28|853.43|851.03|854.47|852.07|849.45|847.05|0
1655118300000|2022-06-13 11:05:00|853.55|851.15|848.77|846.37|854.69|852.29|848.08|845.68|0
1655118600000|2022-06-13 11:10:00|849|846.6|847.4|845|849|846.6|845.23|842.83|0
1655118900000|2022-06-13 11:15:00|847.17|844.77|846.94|844.54|850.7|848.3|846.26|843.86|0
1655119200000|2022-06-13 11:20:00|846.26|843.86|843.3|840.9|847.4|845|842.85|840.45|0
1655119500000|2022-06-13 11:25:00|843.76|841.36|846.71|844.31|849.21|846.81|842.39|839.99|0
1655119800000|2022-06-13 11:30:00|846.94|844.54|843.3|840.9|849.67|847.27|843.07|840.67|0
1655120100000|2022-06-13 11:35:00|843.52|841.12|846.71|844.31|848.3|845.9|842.84|840.44|0
1655120400000|2022-06-13 11:40:00|847.39|844.99|840.34|837.94|847.62|845.22|840.34|837.94|0
1655120700000|2022-06-13 11:45:00|840.57|838.17|838.97|836.57|842.04|839.64|838.97|836.57|0
1655121000000|2022-06-13 11:50:00|839.2|836.8|839.99|837.59|840.56|838.16|837.38|834.98|0
1655121300000|2022-06-13 11:55:00|840.22|837.82|838.29|835.89|840.56|838.16|837.61|835.21|0
1655121600000|2022-06-13 12:00:00|838.61|836.21|844.05|841.65|846.77|844.37|838.49|836.09|0
1655121900000|2022-06-13 12:05:00|843.82|841.42|845.18|842.78|846.76|844.36|841.44|839.04|0
1655122200000|2022-06-13 12:10:00|845.4|843|852.2|849.8|852.2|849.8|844.61|842.21|0
1655122500000|2022-06-13 12:15:00|851.86|849.46|852.27|849.87|854.93|852.53|848.64|846.24|0
1655122800000|2022-06-13 12:20:00|852.5|850.1|855|852.6|855.68|853.28|852.05|849.65|0
1655123100000|2022-06-13 12:25:00|854.54|852.14|853.18|850.78|855.45|853.05|852.04|849.64|0
1655123400000|2022-06-13 12:30:00|852.95|850.55|851.81|849.41|855.45|853.05|851.81|849.41|0
1655123700000|2022-06-13 12:35:00|851.59|849.19|850.74|848.34|852.27|849.87|847.79|845.39|0
1655124000000|2022-06-13 12:40:00|850.06|847.66|848.02|845.62|851.65|849.25|846.09|843.69|0
1655124300000|2022-06-13 12:45:00|847.79|845.39|845.97|843.57|849.61|847.21|844.61|842.21|0
1655124600000|2022-06-13 12:50:00|846.2|843.8|845.29|842.89|849.38|846.98|844.84|842.44|0
1655124900000|2022-06-13 12:55:00|845.52|843.12|843.02|840.62|847.33|844.93|842.57|840.17|0
1655125200000|2022-06-13 13:00:00|842.8|840.4|841.43|839.03|842.8|840.4|840.3|837.9|0
1655125500000|2022-06-13 13:05:00|841.66|839.26|842.11|839.71|843.7|841.3|840.18|837.78|0
1655125800000|2022-06-13 13:10:00|841.66|839.26|846.29|843.89|846.75|844.35|841.66|839.26|0
1655126100000|2022-06-13 13:15:00|846.52|844.12|842.89|840.49|847.43|845.03|842.89|840.49|0
1655126400000|2022-06-13 13:20:00|842.66|840.26|839.72|837.32|842.89|840.49|839.27|836.87|0
1655126700000|2022-06-13 13:25:00|839.94|837.54|837.23|834.83|841.3|838.9|837|834.6|0
1655127000000|2022-06-13 13:30:00|836.32|833.92|849.69|847.29|853.43|851.03|836.32|833.92|0
1655127300000|2022-06-13 13:35:00|849.23|846.83|840.74|838.34|853.46|851.06|840.74|838.34|0
1655127600000|2022-06-13 13:40:00|839.84|837.44|841.87|839.47|843.01|840.61|830.56|828.16|0
1655127900000|2022-06-13 13:45:00|840.4|838|836.66|834.26|849.47|847.07|835.87|833.47|0
1655128200000|2022-06-13 13:50:00|836.44|834.04|836.16|833.76|842.33|839.93|835.08|832.68|0
1655128500000|2022-06-13 13:55:00|836.04|833.64|835.48|833.08|841.37|838.97|834.68|832.28|0
1655128800000|2022-06-13 14:00:00|836.27|833.87|831.25|828.85|843.75|841.35|830.5|828.1|0
1655129100000|2022-06-13 14:05:00|832.84|830.44|833.06|830.66|841|838.6|831.25|828.85|0
1655129400000|2022-06-13 14:10:00|832.84|830.44|822.54|820.14|836.01|833.61|822.09|819.69|0
1655129700000|2022-06-13 14:15:00|821.98|819.58|814.56|812.16|822.21|819.81|811.85|809.45|0
1655130000000|2022-06-13 14:20:00|812.98|810.58|810.5|808.1|818.39|815.99|810.5|808.1|0
1655130300000|2022-06-13 14:25:00|810.28|807.88|812.3|809.9|813.42|811.02|808.92|806.52|0
1655130600000|2022-06-13 14:30:00|811.85|809.45|815.23|812.83|816.13|813.73|808.34|805.94|0
1655130900000|2022-06-13 14:35:00|814.78|812.38|815.22|812.82|819.5|817.1|814.33|811.93|0
1655131200000|2022-06-13 14:40:00|814.32|811.92|803.77|801.37|814.32|811.92|802.31|799.91|0
1655131500000|2022-06-13 14:45:00|803.54|801.14|799.88|797.48|804.55|802.15|797.95|795.55|0
1655131800000|2022-06-13 14:50:00|800.1|797.7|803.68|801.28|804.8|802.4|797.53|795.13|0
1655132100000|2022-06-13 14:55:00|803.9|801.5|802.78|800.38|807.04|804.64|801.89|799.49|0
1655132400000|2022-06-13 15:00:00|803.68|801.28|796.52|794.12|803.9|801.5|794.95|792.55|0
1655132700000|2022-06-13 15:05:00|796.29|793.89|795.53|793.13|797.32|794.92|794.73|792.33|0
1655133000000|2022-06-13 15:10:00|795.08|792.68|801.79|799.39|802.02|799.62|792.62|790.22|0
1655133300000|2022-06-13 15:15:00|801.12|798.72|813.11|810.71|813.33|810.93|801.12|798.72|0
1655133600000|2022-06-13 15:20:00|812.43|810.03|822.2|819.8|822.2|819.8|811.31|808.91|0
1655133900000|2022-06-13 15:25:00|822.88|820.48|814.62|812.22|823.78|821.38|813.95|811.55|0
1655134200000|2022-06-13 15:30:00|815.97|813.57|817.37|814.97|819.39|816.99|810.08|807.68|0
1655134500000|2022-06-13 15:35:00|816.02|813.62|827.03|824.63|827.03|824.63|816.02|813.62|0
1655134800000|2022-06-13 15:40:00|827.25|824.85|829.95|827.55|832.88|830.48|823.54|821.14|0
1655135100000|2022-06-13 15:45:00|830.18|827.78|826.66|824.26|830.85|828.45|822.16|819.76|0
1655135400000|2022-06-13 15:50:00|826.77|824.37|817.89|815.49|829.59|827.19|817.44|815.04|0
1655135700000|2022-06-13 15:55:00|818.12|815.72|824.63|822.23|825.08|822.68|817.89|815.49|0
1655136000000|2022-06-13 16:00:00|823.51|821.11|822.74|820.34|830.48|828.08|820.58|818.18|0
1655136300000|2022-06-13 16:05:00|823.86|821.46|826.56|824.16|832.65|830.25|819.7|817.3|0
1655136600000|2022-06-13 16:10:00|824.99|822.59|829.94|827.54|836.03|833.63|823.19|820.79|0
1655136900000|2022-06-13 16:15:00|830.39|827.99|829.26|826.86|834.22|831.82|825.43|823.03|0
1655137200000|2022-06-13 16:20:00|829.94|827.54|829.48|827.08|834.9|832.5|827.01|824.61|0
1655137500000|2022-06-13 16:25:00|829.37|826.97|830.83|828.43|834.67|832.27|828.35|825.95|0
1655137800000|2022-06-13 16:30:00|829.71|827.31|841.22|838.82|843.71|841.31|827.23|824.83|0
1655138100000|2022-06-13 16:35:00|840.77|838.37|848.92|846.52|850.96|848.56|840.76|838.36|0
1655138400000|2022-06-13 16:40:00|848.47|846.07|835.35|832.95|848.69|846.29|834.9|832.5|0
1655138700000|2022-06-13 16:45:00|835.58|833.18|833.09|830.69|837.49|835.09|832.64|830.24|0
1655139000000|2022-06-13 16:50:00|832.42|830.02|828.13|825.73|837.15|834.75|827.68|825.28|0
1655139300000|2022-06-13 16:55:00|827.68|825.28|823.18|820.78|830.16|827.76|822.28|819.88|0
1655139600000|2022-06-13 17:00:00|822.51|820.11|818.03|815.15|823.18|820.78|816.22|813.34|0
1655139900000|2022-06-13 17:05:00|817.36|814.48|820.5|817.62|820.5|817.62|815.56|812.68|0
1655140200000|2022-06-13 17:10:00|820.27|817.39|820.5|817.62|820.5|817.62|816|813.12|0
1655140500000|2022-06-13 17:15:00|820.05|817.17|820.15|817.27|821.5|818.62|818.02|815.14|0
1655140800000|2022-06-13 17:20:00|820.27|817.39|817.8|814.92|820.38|817.5|815.77|812.89|0
1655141100000|2022-06-13 17:25:00|818.02|815.14|816.67|813.79|819.59|816.71|812.86|809.98|0
1655141400000|2022-06-13 17:30:00|816|813.12|812.63|809.75|819.36|816.48|812.18|809.3|0
1655141700000|2022-06-13 17:35:00|812.4|809.52|820.03|817.15|820.03|817.15|811.73|808.85|0
1655142000000|2022-06-13 17:40:00|819.81|816.93|831.06|828.18|831.06|828.18|819.81|816.93|0
1655142300000|2022-06-13 17:45:00|831.29|828.41|837.64|834.76|837.64|834.76|829.71|826.83|0
1655142600000|2022-06-13 17:50:00|837.41|834.53|830.31|827.43|839.12|836.24|828.28|825.4|0
1655142900000|2022-06-13 17:55:00|832.34|829.46|833.69|830.81|836.18|833.3|830.99|828.11|0
1655143200000|2022-06-13 18:00:00|833.47|830.59|826.46|824.06|833.69|830.81|824.43|822.03|0
1655143500000|2022-06-13 18:05:00|826.24|823.84|818.92|816.52|826.34|823.94|818.81|816.41|0
1655143800000|2022-06-13 18:10:00|818.25|815.85|814.2|811.8|820.5|818.1|813.98|811.58|0
1655144100000|2022-06-13 18:15:00|813.54|810.66|819.16|816.28|820.28|817.4|813.54|810.66|0
1655144400000|2022-06-13 18:20:00|819.38|816.5|818.48|815.6|823.88|821|818.03|815.15|0
1655144700000|2022-06-13 18:25:00|818.26|815.38|818.48|815.6|821.85|818.97|817.58|814.7|0
1655145000000|2022-06-13 18:30:00|817.8|814.92|816.9|814.02|819.6|816.72|809.5|806.62|0
1655145300000|2022-06-13 18:35:00|816.68|813.8|824.64|821.76|827.7|824.82|816.45|813.57|0
1655145600000|2022-06-13 18:40:00|825.54|822.66|825.31|822.43|830.27|827.39|821.94|819.06|0
1655145900000|2022-06-13 18:45:00|825.99|823.11|823.96|821.08|828.91|826.03|821.03|818.15|0
1655146200000|2022-06-13 18:50:00|823.28|820.4|819.23|816.35|823.28|820.4|817.44|814.56|0
1655146500000|2022-06-13 18:55:00|818.11|815.23|812.27|809.39|818.11|815.23|810.48|807.6|0
1655146800000|2022-06-13 19:00:00|811.15|808.27|814.58|811.7|816.6|813.72|807.64|804.76|0
1655147100000|2022-06-13 19:05:00|813.91|811.03|808.3|805.42|816.83|813.95|807.41|804.53|0
1655147400000|2022-06-13 19:10:00|808.08|805.2|804.05|801.17|808.3|805.42|802.48|799.6|0
1655147700000|2022-06-13 19:15:00|803.38|800.5|807.4|804.52|821.54|818.66|798.91|796.03|0
1655148000000|2022-06-13 19:20:00|806.28|803.4|801.41|798.53|811.21|808.33|800.26|797.38|0
1655148300000|2022-06-13 19:25:00|800.74|797.86|795.83|792.95|803.87|800.99|795.83|792.95|0
1655148600000|2022-06-13 19:30:00|795.93|793.05|792.7|789.82|797.39|794.51|788.69|785.81|0
1655148900000|2022-06-13 19:35:00|793.15|790.27|790.47|787.59|801.85|798.97|789.91|787.03|0
1655149200000|2022-06-13 19:40:00|790.8|787.92|787.93|785.05|791.58|788.7|785.8|782.92|0
1655149500000|2022-06-13 19:45:00|787.26|784.38|790.03|787.15|795.82|792.94|787.04|784.16|0
1655149800000|2022-06-13 19:50:00|789.81|786.93|793.59|790.71|794.37|791.49|781.04|778.16|0
1655150100000|2022-06-13 19:55:00|794.59|791.71|797.55|794.67|800.16|797.28|791.76|788.88|0
1655150400000|2022-06-13 20:00:00|796.21|793.33|796.75|793.87|796.75|793.87|788.87|785.99|0
1655150700000|2022-06-13 20:05:00|796.53|793.65|800.19|797.79|800.3|797.9|795.96|793.08|0
1655151000000|2022-06-13 20:10:00|800.3|797.9|798.29|795.89|804.33|801.93|798.07|795.67|0
1655151300000|2022-06-13 20:15:00|798.82|796.02|798.04|795.24|801.39|798.59|796.36|793.56|0
1655151600000|2022-06-13 20:20:00|797.82|795.02|794.25|791.45|798.26|795.46|793.91|791.11|0
1655151900000|2022-06-13 20:25:00|794.02|791.22|796.7|793.9|797.37|794.57|793.58|790.78|0
1655152200000|2022-06-13 20:30:00|796.92|794.12|799.03|796.23|800.04|797.24|796.92|794.12|0
1655152500000|2022-06-13 20:35:00|798.81|796.01|801.61|798.81|802.05|799.25|797.59|794.79|0
1655152800000|2022-06-13 20:40:00|801.38|798.58|801.6|798.8|802.5|799.7|800.49|797.69|0
1655153100000|2022-06-13 20:45:00|801.83|799.03|800.26|797.46|802.83|800.03|800.04|797.24|0
1655153400000|2022-06-13 20:50:00|800.14|797.34|800.81|798.01|801.26|798.46|798.58|795.78|0
1655153700000|2022-06-13 20:55:00|801.03|798.23|800.14|797.34|801.37|798.57|797.91|795.11|0
1655154000000|2022-06-13 21:00:00|800.12|797.32|799.6|796.8|800.45|797.65|799.47|796.67|0
1655154300000|2022-06-13 21:05:00|799.53|796.73|799.98|797.18|800.25|797.45|799.53|796.73|0
1655154600000|2022-06-13 21:10:00|799.69|796.89|799.45|796.65|800.11|797.31|799.23|796.43|0
1655154900000|2022-06-13 21:15:00|799.59|796.79|800|797.2|800.2|797.4|799.59|796.79|0
1655155200000|2022-06-13 21:20:00|799.94|797.14|801.11|798.31|801.11|798.31|799.78|796.98|0
1655155500000|2022-06-13 21:25:00|801.21|798.41|801.01|798.21|801.56|798.76|800.85|798.05|0
1655155800000|2022-06-13 21:30:00|801.07|798.27|801.2|798.4|801.78|798.98|801.03|798.23|0
1655156100000|2022-06-13 21:35:00|801.36|798.56|801.66|798.86|801.92|799.12|801.33|798.53|0
1655156400000|2022-06-13 21:40:00|801.58|798.78|801.03|798.23|801.58|798.78|800.9|798.1|0
1655156700000|2022-06-13 21:45:00|801.2|798.4|800.64|797.84|801.22|798.42|800.54|797.74|0
1655157000000|2022-06-13 21:50:00|800.84|798.04|801.02|798.22|801.45|798.65|800.54|797.74|0
1655157300000|2022-06-13 21:55:00|800.92|798.12|801.35|798.55|801.75|798.95|800.64|797.84|0
1655157600000|2022-06-13 22:00:00|801.67|798.87|804.69|801.89|807.16|804.36|801.67|798.87|0
1655157900000|2022-06-13 22:05:00|804.92|802.12|808.27|805.47|808.27|805.47|804.92|802.12|0
1655158200000|2022-06-13 22:10:00|808.05|805.25|808.84|806.04|809.29|806.49|807.6|804.8|0
1655158500000|2022-06-13 22:15:00|808.62|805.82|810.41|807.61|810.63|807.83|808.62|805.82|0
1655158800000|2022-06-13 22:20:00|810.51|807.71|810.06|807.26|810.85|808.05|808.61|805.81|0
1655159100000|2022-06-13 22:25:00|810.18|807.38|810.4|807.6|810.4|807.6|809.28|806.48|0
1655159400000|2022-06-13 22:30:00|810.29|807.49|809.06|806.26|810.63|807.83|808.61|805.81|0
1655159700000|2022-06-13 22:35:00|808.61|805.81|808.83|806.03|808.83|806.03|808.16|805.36|0
1655160000000|2022-06-13 22:40:00|808.71|805.91|807.81|805.01|809.05|806.25|807.26|804.46|0
1655160300000|2022-06-13 22:45:00|807.71|804.91|807.48|804.68|807.71|804.91|806.69|803.89|0
1655160600000|2022-06-13 22:50:00|807.26|804.46|807.26|804.46|807.36|804.56|806.14|803.34|0
1655160900000|2022-06-13 22:55:00|807.36|804.56|806.36|803.56|808.26|805.46|806.36|803.56|0
1655161200000|2022-06-13 23:00:00|806.58|803.78|805.24|802.44|807.25|804.45|805.24|802.44|0
1655161500000|2022-06-13 23:05:00|805.46|802.66|805.23|802.43|806.46|803.66|805.01|802.21|0
1655161800000|2022-06-13 23:10:00|805.01|802.21|803.77|800.97|805.34|802.54|803.22|800.42|0
1655162100000|2022-06-13 23:15:00|803.67|800.87|802.21|799.41|803.67|800.87|800.98|798.18|0
1655162400000|2022-06-13 23:20:00|802.1|799.3|803.89|801.09|804.11|801.31|801.98|799.18|0
1655162700000|2022-06-13 23:25:00|803.99|801.19|804.11|801.31|804.44|801.64|802.54|799.74|0
1655163000000|2022-06-13 23:30:00|803.88|801.08|801.53|798.73|804.55|801.75|801.42|798.62|0
1655163300000|2022-06-13 23:35:00|801.75|798.95|799.74|796.94|802.32|799.52|799.74|796.94|0
1655163600000|2022-06-13 23:40:00|799.63|796.83|798.52|795.72|799.63|796.83|798.4|795.6|0
1655163900000|2022-06-13 23:45:00|798.62|795.82|800.75|797.95|800.97|798.17|798.29|795.49|0
1655164200000|2022-06-13 23:50:00|800.97|798.17|801.52|798.72|801.86|799.06|800.4|797.6|0
1655164500000|2022-06-13 23:55:00|801.41|798.61|804.99|802.19|804.99|802.19|801.41|798.61|0
1655164800000|2022-06-14 00:00:00|804.76|801.96|803.2|800.4|807|804.2|802.3|799.5|0
1655165100000|2022-06-14 00:05:00|803.42|800.62|808.89|806.09|808.89|806.09|801.96|799.16|0
1655165400000|2022-06-14 00:10:00|809.01|806.21|810.13|807.33|811.7|808.9|808.56|805.76|0
1655165700000|2022-06-14 00:15:00|809.9|807.1|804.86|802.06|811.69|808.89|803.3|800.5|0
1655166000000|2022-06-14 00:20:00|804.98|802.18|809.11|806.31|809.9|807.1|804.08|801.28|0
1655166300000|2022-06-14 00:25:00|809|806.2|810.45|807.65|811.79|808.99|808.33|805.53|0
1655166600000|2022-06-14 00:30:00|810.55|807.75|814.48|811.68|814.7|811.9|808.76|805.96|0
1655166900000|2022-06-14 00:35:00|814.7|811.9|817.39|814.59|818.51|815.71|814.25|811.45|0
1655167200000|2022-06-14 00:40:00|817.62|814.82|816.82|814.02|818.74|815.94|815.7|812.9|0
1655167500000|2022-06-14 00:45:00|816.72|813.92|813.91|811.11|817.05|814.25|813.8|811|0
1655167800000|2022-06-14 00:50:00|814.02|811.22|815.36|812.56|815.81|813.01|812.68|809.88|0
1655168100000|2022-06-14 00:55:00|816.04|813.24|815.81|813.01|816.93|814.13|813.35|810.55|0
1655168400000|2022-06-14 01:00:00|815.59|812.79|816.03|813.23|816.71|813.91|813.67|810.87|0
1655168700000|2022-06-14 01:05:00|816.14|813.34|812.67|809.87|816.93|814.13|812.44|809.64|0
1655169000000|2022-06-14 01:10:00|812.44|809.64|813.11|810.31|814.46|811.66|812.44|809.64|0
1655169300000|2022-06-14 01:15:00|813|810.2|811.99|809.19|814.91|812.11|811.77|808.97|0
1655169600000|2022-06-14 01:20:00|812.44|809.64|814.23|811.43|814.45|811.65|811.54|808.74|0
1655169900000|2022-06-14 01:25:00|814|811.2|809.52|806.72|814.68|811.88|809.52|806.72|0
1655170200000|2022-06-14 01:30:00|809.3|806.5|813.1|810.3|813.33|810.53|807.95|805.15|0
1655170500000|2022-06-14 01:35:00|812.99|810.19|812.65|809.85|814.67|811.87|811.86|809.06|0
1655170800000|2022-06-14 01:40:00|812.88|810.08|809.74|806.94|812.88|810.08|809.74|806.94|0
1655171100000|2022-06-14 01:45:00|809.29|806.49|807.27|804.47|809.29|806.49|805.93|803.13|0
1655171400000|2022-06-14 01:50:00|807.05|804.25|806.82|804.02|809.17|806.37|805.93|803.13|0
1655171700000|2022-06-14 01:55:00|806.38|803.58|806.15|803.35|807.05|804.25|804.47|801.67|0
1655172000000|2022-06-14 02:00:00|805.7|802.9|807.49|804.69|809.06|806.26|805.36|802.56|0
1655172300000|2022-06-14 02:05:00|807.71|804.91|811.29|808.49|811.97|809.17|806.82|804.02|0
1655172600000|2022-06-14 02:10:00|811.07|808.27|810.17|807.37|811.96|809.16|809.5|806.7|0
1655172900000|2022-06-14 02:15:00|810.39|807.59|809.05|806.25|811.96|809.16|808.6|805.8|0
1655173200000|2022-06-14 02:20:00|809.16|806.36|810.84|808.04|811.17|808.37|809.05|806.25|0
1655173500000|2022-06-14 02:25:00|810.61|807.81|810.39|807.59|811.29|808.49|808.82|806.02|0
1655173800000|2022-06-14 02:30:00|810.05|807.25|811.95|809.15|813.3|810.5|809.72|806.92|0
1655174100000|2022-06-14 02:35:00|812.18|809.38|812.62|809.82|813.52|810.72|811.73|808.93|0
1655174400000|2022-06-14 02:40:00|812.85|810.05|811.95|809.15|813.74|810.94|811.5|808.7|0
1655174700000|2022-06-14 02:45:00|811.72|808.92|811.95|809.15|813.29|810.49|810.83|808.03|0
1655175000000|2022-06-14 02:50:00|812.05|809.25|812.62|809.82|813.51|810.71|811.95|809.15|0
1655175300000|2022-06-14 02:55:00|812.5|809.7|814.18|811.38|814.74|811.94|812.39|809.59|0
1655175600000|2022-06-14 03:00:00|813.96|811.16|816.87|814.07|816.87|814.07|813.96|811.16|0
1655175900000|2022-06-14 03:05:00|816.65|813.85|815.3|812.5|816.65|813.85|814.85|812.05|0
1655176200000|2022-06-14 03:10:00|815.52|812.72|817.99|815.19|818.44|815.64|815.52|812.72|0
1655176500000|2022-06-14 03:15:00|817.87|815.07|816.64|813.84|817.87|815.07|816.42|813.62|0
1655176800000|2022-06-14 03:20:00|816.52|813.72|817.31|814.51|817.54|814.74|816.41|813.61|0
1655177100000|2022-06-14 03:25:00|817.19|814.39|817.42|814.62|818.21|815.41|816.64|813.84|0
1655177400000|2022-06-14 03:30:00|817.53|814.73|820.9|818.1|821.8|819|817.08|814.28|0
1655177700000|2022-06-14 03:35:00|820.67|817.87|819.55|816.75|821.57|818.77|819.32|816.52|0
1655178000000|2022-06-14 03:40:00|819.32|816.52|819.43|816.63|819.55|816.75|818.43|815.63|0
1655178300000|2022-06-14 03:45:00|819.32|816.52|819.54|816.74|820.67|817.87|818.65|815.85|0
1655178600000|2022-06-14 03:50:00|819.32|816.52|820.89|818.09|821|818.2|818.87|816.07|0
1655178900000|2022-06-14 03:55:00|820.66|817.86|820.21|817.41|821.56|818.76|819.54|816.74|0
1655179200000|2022-06-14 04:00:00|820.44|817.64|829.89|827.09|831.25|828.45|820.44|817.64|0
1655179500000|2022-06-14 04:05:00|830.34|827.54|831.8|829|831.92|829.12|829.67|826.87|0
1655179800000|2022-06-14 04:10:00|831.92|829.12|832.93|830.13|833.5|830.7|830.79|827.99|0
1655180100000|2022-06-14 04:15:00|833.5|830.7|833.5|830.7|834.4|831.6|832.14|829.34|0
1655180400000|2022-06-14 04:20:00|833.27|830.47|831.81|829.01|833.39|830.59|830.68|827.88|0
1655180700000|2022-06-14 04:25:00|831.58|828.78|832.71|829.91|832.94|830.14|829.55|826.75|0
1655181000000|2022-06-14 04:30:00|832.59|829.79|831.01|828.21|832.59|829.79|829.1|826.3|0
1655181300000|2022-06-14 04:35:00|830.78|827.98|830.1|827.3|830.9|828.1|828.42|825.62|0
1655181600000|2022-06-14 04:40:00|829.77|826.97|829.99|827.19|830.45|827.65|829.32|826.52|0
1655181900000|2022-06-14 04:45:00|829.77|826.97|828.19|825.39|829.99|827.19|827.28|824.48|0
1655182200000|2022-06-14 04:50:00|827.96|825.16|829.99|827.19|830.67|827.87|826.83|824.03|0
1655182500000|2022-06-14 04:55:00|830.1|827.3|830.44|827.64|831.12|828.32|829.54|826.74|0
1655182800000|2022-06-14 05:00:00|830.66|827.86|832.47|829.67|833.15|830.35|829.53|826.73|0
1655183100000|2022-06-14 05:05:00|832.92|830.12|833.6|830.8|835.18|832.38|832.58|829.78|0
1655183400000|2022-06-14 05:10:00|834.05|831.25|832.92|830.12|835.28|832.48|831.79|828.99|0
1655183700000|2022-06-14 05:15:00|832.69|829.89|831.56|828.76|832.69|829.89|830.66|827.86|0
1655184000000|2022-06-14 05:20:00|831.44|828.64|831.33|828.53|832.01|829.21|830.88|828.08|0
1655184300000|2022-06-14 05:25:00|831.1|828.3|831.1|828.3|832.68|829.88|830.43|827.63|0
1655184600000|2022-06-14 05:30:00|831.33|828.53|830.2|827.4|833.58|830.78|829.29|826.49|0
1655184900000|2022-06-14 05:35:00|830.42|827.62|831.21|828.41|833.36|830.56|830.2|827.4|0
1655185200000|2022-06-14 05:40:00|831.1|828.3|835.61|832.81|836.75|833.95|831.1|828.3|0
1655185500000|2022-06-14 05:45:00|835.39|832.59|835.61|832.81|837.42|834.62|834.71|831.91|0
1655185800000|2022-06-14 05:50:00|835.39|832.59|838.78|835.98|839|836.2|834.93|832.13|0
1655186100000|2022-06-14 05:55:00|839|836.2|837.42|834.62|839.91|837.11|836.96|834.16|0
1655186400000|2022-06-14 06:00:00|836.96|834.16|841.04|838.24|842.62|839.82|835.83|833.03|0
1655186700000|2022-06-14 06:05:00|840.81|838.01|841.82|839.02|841.94|839.14|839.68|836.88|0
1655187000000|2022-06-14 06:10:00|841.71|838.91|842.39|839.59|842.84|840.04|840.13|837.33|0
1655187300000|2022-06-14 06:15:00|842.16|839.36|843.29|840.49|843.97|841.17|841.26|838.46|0
1655187600000|2022-06-14 06:20:00|843.52|840.72|840.46|837.66|843.75|840.95|840.12|837.32|0
1655187900000|2022-06-14 06:25:00|840.35|837.55|837.63|834.83|842.72|839.92|837.63|834.83|0
1655188200000|2022-06-14 06:30:00|837.85|835.05|841.46|838.66|845.35|842.55|837.85|835.05|0
1655188500000|2022-06-14 06:35:00|841.68|838.88|837.61|834.81|841.68|838.88|837.27|834.47|0
1655188800000|2022-06-14 06:40:00|837.38|834.58|838.96|836.16|839.87|837.07|837.16|834.36|0
1655189100000|2022-06-14 06:45:00|839.19|836.39|842.36|839.56|842.36|839.56|838.96|836.16|0
1655189400000|2022-06-14 06:50:00|841.9|839.1|840.54|837.74|841.9|839.1|840.09|837.29|0
1655189700000|2022-06-14 06:55:00|840.32|837.52|840.09|837.29|841.22|838.42|838.51|835.71|0
1655190000000|2022-06-14 07:00:00|838.73|835.93|837.71|834.91|840.2|837.4|836.92|834.12|0
1655190300000|2022-06-14 07:05:00|837.85|835.45|834.91|832.51|841.02|838.62|834.01|831.61|0
1655190600000|2022-06-14 07:10:00|834.46|832.06|830.62|828.22|836.27|833.87|830.17|827.77|0
1655190900000|2022-06-14 07:15:00|831.07|828.67|830.84|828.44|832.88|830.48|827.91|825.51|0
1655191200000|2022-06-14 07:20:00|831.29|828.89|827.52|825.12|831.29|828.89|825.61|823.21|0
1655191500000|2022-06-14 07:25:00|827.29|824.89|824.81|822.41|827.97|825.57|821.66|819.26|0
1655191800000|2022-06-14 07:30:00|824.59|822.19|828.86|826.46|829.54|827.14|820.76|818.36|0
1655192100000|2022-06-14 07:35:00|828.64|826.24|827.51|825.11|829.54|827.14|825.93|823.53|0
1655192400000|2022-06-14 07:40:00|827.74|825.34|832.7|830.3|833.15|830.75|827.51|825.11|0
1655192700000|2022-06-14 07:45:00|832.92|830.52|834.95|832.55|836.64|834.24|832.13|829.73|0
1655193000000|2022-06-14 07:50:00|834.73|832.33|834.72|832.32|838.57|836.17|834.05|831.65|0
1655193300000|2022-06-14 07:55:00|834.5|832.1|833.57|831.17|835.38|832.98|829.64|827.24|0
1655193600000|2022-06-14 08:00:00|832.67|830.27|829.84|827.44|835.26|832.86|826.01|823.61|0
1655193900000|2022-06-14 08:05:00|829.73|827.33|825.94|823.54|829.73|827.33|823.69|821.29|0
1655194200000|2022-06-14 08:10:00|825.26|822.86|827.74|825.34|830.45|828.05|825.04|822.64|0
1655194500000|2022-06-14 08:15:00|828.41|826.01|825.71|823.31|830.44|828.04|825.48|823.08|0
1655194800000|2022-06-14 08:20:00|825.93|823.53|828.64|826.24|829.31|826.91|825.71|823.31|0
1655195100000|2022-06-14 08:25:00|828.41|826.01|830.32|827.92|831.12|828.72|826.83|824.43|0
1655195400000|2022-06-14 08:30:00|829.99|827.59|830.89|828.49|831.22|828.82|825.13|822.73|0
1655195700000|2022-06-14 08:35:00|830.66|828.26|823.9|821.5|831.11|828.71|823.9|821.5|0
1655196000000|2022-06-14 08:40:00|824.12|821.72|822.79|820.39|824.8|822.4|821.21|818.81|0
1655196300000|2022-06-14 08:45:00|822.9|820.5|819.19|816.79|823.91|821.51|819.19|816.79|0
1655196600000|2022-06-14 08:50:00|819.07|816.67|816.49|814.09|820.31|817.91|816.49|814.09|0
1655196900000|2022-06-14 08:55:00|816.82|814.42|814.5|812.1|818.96|816.56|812.03|809.63|0
1655197200000|2022-06-14 09:00:00|814.28|811.88|815.4|813|816.86|814.46|812.48|810.08|0
1655197500000|2022-06-14 09:05:00|815.18|812.78|812.7|810.3|815.62|813.22|812.03|809.63|0
1655197800000|2022-06-14 09:10:00|812.93|810.53|809.89|807.49|813.71|811.31|809.56|807.16|0
1655198100000|2022-06-14 09:15:00|809.79|807.39|813.37|810.97|814.05|811.65|809.11|806.71|0
1655198400000|2022-06-14 09:20:00|813.7|811.3|816.96|814.56|817.64|815.24|812.25|809.85|0
1655198700000|2022-06-14 09:25:00|816.51|814.11|810.45|808.05|816.51|814.11|810.23|807.83|0
1655199000000|2022-06-14 09:30:00|810.56|808.16|809.55|807.15|813.59|811.19|809.55|807.15|0
1655199300000|2022-06-14 09:35:00|810|807.6|814.26|811.86|816.73|814.33|809.88|807.48|0
1655199600000|2022-06-14 09:40:00|813.81|811.41|816.28|813.88|816.51|814.11|813.81|811.41|0
1655199900000|2022-06-14 09:45:00|816.39|813.99|816.95|814.55|818.07|815.67|814.71|812.31|0
1655200200000|2022-06-14 09:50:00|816.61|814.21|814.48|812.08|817.28|814.88|814.03|811.63|0
1655200500000|2022-06-14 09:55:00|814.36|811.96|811.77|809.37|814.93|812.53|811.44|809.04|0
1655200800000|2022-06-14 10:00:00|811.66|809.26|804.04|801.64|812.11|809.71|803.37|800.97|0
1655201100000|2022-06-14 10:05:00|803.92|801.52|806.72|804.32|807.4|805|803.81|801.41|0
1655201400000|2022-06-14 10:10:00|806.5|804.1|802.69|800.29|806.72|804.32|802.35|799.95|0
1655201700000|2022-06-14 10:15:00|802.24|799.84|800.9|798.5|803.58|801.18|799.88|797.48|0
1655202000000|2022-06-14 10:20:00|800.67|798.27|802.46|800.06|804.59|802.19|799.55|797.15|0
1655202300000|2022-06-14 10:25:00|802.12|799.72|801.56|799.16|802.68|800.28|799.77|797.37|0
1655202600000|2022-06-14 10:30:00|801.45|799.05|808.95|806.55|808.95|806.55|799.55|797.15|0
1655202900000|2022-06-14 10:35:00|808.73|806.33|807.61|805.21|809.63|807.23|805.37|802.97|0
1655203200000|2022-06-14 10:40:00|807.49|805.09|809.62|807.22|809.95|807.55|805.36|802.96|0
1655203500000|2022-06-14 10:45:00|809.85|807.45|813.44|811.04|815.01|812.61|809.85|807.45|0
1655203800000|2022-06-14 10:50:00|813.54|811.14|813.32|810.92|815.01|812.61|811.86|809.46|0
1655204100000|2022-06-14 10:55:00|813.21|810.81|810.51|808.11|813.21|810.81|810.29|807.89|0
1655204400000|2022-06-14 11:00:00|810.29|807.89|808.94|806.54|810.96|808.56|805.8|803.4|0
1655204700000|2022-06-14 11:05:00|808.72|806.32|803.78|801.38|809.16|806.76|803.33|800.93|0
1655205000000|2022-06-14 11:10:00|803.67|801.27|809.05|806.65|809.73|807.33|803.11|800.71|0
1655205300000|2022-06-14 11:15:00|809.28|806.88|808.38|805.98|809.83|807.43|806.81|804.41|0
1655205600000|2022-06-14 11:20:00|809.72|807.32|810.17|807.77|811.52|809.12|808.83|806.43|0
1655205900000|2022-06-14 11:25:00|810.39|807.99|808.37|805.97|811.17|808.77|808.37|805.97|0
1655206200000|2022-06-14 11:30:00|807.48|805.08|806.35|803.95|810.5|808.1|805.91|803.51|0
1655206500000|2022-06-14 11:35:00|806.24|803.84|804.78|802.38|806.24|803.84|802.55|800.15|0
1655206800000|2022-06-14 11:40:00|804.89|802.49|802.32|799.92|805.23|802.83|801.87|799.47|0
1655207100000|2022-06-14 11:45:00|802.2|799.8|803.44|801.04|805|802.6|800.08|797.68|0
1655207400000|2022-06-14 11:50:00|803.66|801.26|801.42|799.02|805.23|802.83|801.42|799.02|0
1655207700000|2022-06-14 11:55:00|800.75|798.35|799.07|796.67|802.76|800.36|798.51|796.11|0
1655208000000|2022-06-14 12:00:00|799.63|797.23|807.24|804.84|810.83|808.43|799.18|796.78|0
1655208300000|2022-06-14 12:05:00|807.68|805.28|804.77|802.37|809.03|806.63|804.77|802.37|0
1655208600000|2022-06-14 12:10:00|804.99|802.59|804.1|801.7|804.99|802.59|802.98|800.58|0
1655208900000|2022-06-14 12:15:00|804.2|801.8|805.66|803.26|807.45|805.05|803.53|801.13|0
1655209200000|2022-06-14 12:20:00|805.88|803.48|808.12|805.72|809.25|806.85|805.44|803.04|0
1655209500000|2022-06-14 12:25:00|807.9|805.5|805.09|802.69|808.79|806.39|805.09|802.69|0
1655209800000|2022-06-14 12:30:00|805.32|802.92|815.97|813.57|816.42|814.02|805.32|802.92|0
1655210100000|2022-06-14 12:35:00|816.2|813.8|815.97|813.57|816.42|814.02|812.6|810.2|0
1655210400000|2022-06-14 12:40:00|816.19|813.79|820.91|818.51|825.87|823.47|815.97|813.57|0
1655210700000|2022-06-14 12:45:00|821.14|818.74|813.05|810.65|821.14|818.74|813.05|810.65|0
1655211000000|2022-06-14 12:50:00|813.27|810.87|811.92|809.52|815.06|812.66|811.47|809.07|0
1655211300000|2022-06-14 12:55:00|812.15|809.75|813.04|810.64|816.19|813.79|811.7|809.3|0
1655211600000|2022-06-14 13:00:00|812.14|809.74|816.63|814.23|817.08|814.68|811.69|809.29|0
1655211900000|2022-06-14 13:05:00|816.18|813.78|811.91|809.51|816.18|813.78|809|806.6|0
1655212200000|2022-06-14 13:10:00|811.69|809.29|811.46|809.06|813.93|811.53|810.12|807.72|0
1655212500000|2022-06-14 13:15:00|811.69|809.29|817.52|815.12|819.21|816.81|811.69|809.29|0
1655212800000|2022-06-14 13:20:00|817.86|815.46|821.57|819.17|822.25|819.85|817.07|814.67|0
1655213100000|2022-06-14 13:25:00|821.79|819.39|811.46|809.06|821.79|819.39|811.46|809.06|0
1655213400000|2022-06-14 13:30:00|811.23|808.83|809.21|806.81|813.03|810.63|802.04|799.64|0
1655213700000|2022-06-14 13:35:00|806.74|804.34|805.85|803.45|810.78|808.38|804.5|802.1|0
1655214000000|2022-06-14 13:40:00|804.5|802.1|790.42|788.02|804.5|802.1|790.42|788.02|0
1655214300000|2022-06-14 13:45:00|789.19|786.79|799.04|796.64|804.2|801.8|789.19|786.79|0
1655214600000|2022-06-14 13:50:00|798.82|796.42|809.3|806.9|809.3|806.9|791.65|789.25|0
1655214900000|2022-06-14 13:55:00|809.97|807.57|815.58|813.18|816.71|814.31|808.16|805.76|0
1655215200000|2022-06-14 14:00:00|814.91|812.51|809.5|807.1|818.96|816.56|809.05|806.65|0
1655215500000|2022-06-14 14:05:00|809.73|807.33|803.54|801.14|813.1|810.7|801.86|799.46|0
1655215800000|2022-06-14 14:10:00|803.66|801.26|797.6|795.2|805.01|802.61|795.47|793.07|0
1655216100000|2022-06-14 14:15:00|796.26|793.86|793.57|791.17|798.27|795.87|792.9|790.5|0
1655216400000|2022-06-14 14:20:00|792.67|790.27|791.43|789.03|794.13|791.73|785.29|782.89|0
1655216700000|2022-06-14 14:25:00|790.31|787.91|785.23|782.83|793.45|791.05|785.23|782.83|0
1655217000000|2022-06-14 14:30:00|784.56|782.16|789.02|786.62|791.93|789.53|782.33|779.93|0
1655217300000|2022-06-14 14:35:00|789.7|787.3|786.79|784.39|791.93|789.53|783.89|781.49|0
1655217600000|2022-06-14 14:40:00|785.45|783.05|780.81|778.41|787.24|784.84|776.76|774.36|0
1655217900000|2022-06-14 14:45:00|782.6|780.2|796.57|794.17|796.57|794.17|780.14|777.74|0
1655218200000|2022-06-14 14:50:00|797.01|794.61|795.64|793.24|802.4|800|794.1|791.7|0
1655218500000|2022-06-14 14:55:00|794.52|792.12|794.96|792.56|799.22|796.82|792.95|790.55|0
1655218800000|2022-06-14 15:00:00|794.07|791.67|796.31|793.91|801.24|798.84|793.17|790.77|0
1655219100000|2022-06-14 15:05:00|797.2|794.8|785.78|783.38|797.2|794.8|785.11|782.71|0
1655219400000|2022-06-14 15:10:00|785.56|783.16|782.88|780.48|786.01|783.61|781.09|778.69|0
1655219700000|2022-06-14 15:15:00|782.66|780.26|782.9|780.5|784.69|782.29|778.42|776.02|0
1655220000000|2022-06-14 15:20:00|783.35|780.95|787.59|785.19|787.59|785.19|776.21|773.81|0
1655220300000|2022-06-14 15:25:00|787.14|784.74|784.9|782.5|791.62|789.22|784.46|782.06|0
1655220600000|2022-06-14 15:30:00|784.68|782.28|789.6|787.2|790.72|788.32|779.32|776.92|0
1655220900000|2022-06-14 15:35:00|789.82|787.42|787.64|785.24|795.81|793.41|786.52|784.12|0
1655221200000|2022-06-14 15:40:00|787.86|785.46|793.67|791.27|794.79|792.39|786.07|783.67|0
1655221500000|2022-06-14 15:45:00|793.9|791.5|787.86|785.46|795.91|793.51|786.96|784.56|0
1655221800000|2022-06-14 15:50:00|787.41|785.01|790.09|787.69|791.21|788.81|784.06|781.66|0
1655222100000|2022-06-14 15:55:00|790.31|787.91|793.44|791.04|796.35|793.95|789.64|787.24|0
1655222400000|2022-06-14 16:00:00|793.22|790.82|782.94|780.54|793.22|790.82|780.93|778.53|0
1655222700000|2022-06-14 16:05:00|782.27|779.87|781.37|778.97|783.16|780.76|779.59|777.19|0
1655223000000|2022-06-14 16:10:00|781.6|779.2|776.47|774.07|784.27|781.87|776.02|773.62|0
1655223300000|2022-06-14 16:15:00|776.24|773.84|784.51|782.11|785.63|783.23|774.23|771.83|0
1655223600000|2022-06-14 16:20:00|784.74|782.34|781.6|779.2|787.43|785.03|778.03|775.63|0
1655223900000|2022-06-14 16:25:00|781.83|779.43|778.69|776.29|781.83|779.43|777.8|775.4|0
1655224200000|2022-06-14 16:30:00|778.92|776.52|776.68|774.28|780.7|778.3|774.22|771.82|0
1655224500000|2022-06-14 16:35:00|776.46|774.06|773.33|770.93|777.35|774.95|771.32|768.92|0
1655224800000|2022-06-14 16:40:00|773.21|770.81|775.26|772.86|777.26|774.86|771.32|768.92|0
1655225100000|2022-06-14 16:45:00|774.81|772.41|777.71|775.31|777.93|775.53|773.69|771.29|0
1655225400000|2022-06-14 16:50:00|777.93|775.53|777.7|775.3|779.71|777.31|774.14|771.74|0
1655225700000|2022-06-14 16:55:00|779.04|776.64|783.73|781.33|783.96|781.56|779.04|776.64|0
1655226000000|2022-06-14 17:00:00|783.29|780.89|783.28|780.88|786.86|784.46|779.49|777.09|0
1655226300000|2022-06-14 17:05:00|783.06|780.66|790.67|788.27|791.79|789.39|781.27|778.87|0
1655226600000|2022-06-14 17:10:00|791.12|788.72|788.87|786.47|792.46|790.06|787.53|785.13|0
1655226900000|2022-06-14 17:15:00|789.43|787.03|800.09|797.69|801.89|799.49|788.87|786.47|0
1655227200000|2022-06-14 17:20:00|800.54|798.14|799.64|797.24|805.26|802.86|799.64|797.24|0
1655227500000|2022-06-14 17:25:00|799.86|797.46|791.33|788.93|799.86|797.46|791.33|788.93|0
1655227800000|2022-06-14 17:30:00|789.99|787.59|785.51|783.11|792.23|789.83|784.83|782.43|0
1655228100000|2022-06-14 17:35:00|785.06|782.66|779.92|777.52|786.62|784.22|779.92|777.52|0
1655228400000|2022-06-14 17:40:00|779.69|777.29|773.51|771.11|781.03|778.63|771.05|768.65|0
1655228700000|2022-06-14 17:45:00|773.84|771.44|773.51|771.11|777.53|775.13|770.6|768.2|0
1655229000000|2022-06-14 17:50:00|773.95|771.55|777.08|774.68|777.3|774.9|772.61|770.21|0
1655229300000|2022-06-14 17:55:00|776.41|774.01|774.84|772.44|779.54|777.14|774.5|772.1|0
1655229600000|2022-06-14 18:00:00|775.73|773.33|778.66|776.26|781.34|778.94|775.51|773.11|0
1655229900000|2022-06-14 18:05:00|779.11|776.71|784.92|782.52|786.94|784.54|777.77|775.37|0
1655230200000|2022-06-14 18:10:00|785.03|782.63|777.09|774.69|785.03|782.63|775.08|772.68|0
1655230500000|2022-06-14 18:15:00|777.54|775.14|779.55|777.15|779.99|777.59|776.42|774.02|0
1655230800000|2022-06-14 18:20:00|779.77|777.37|779.1|776.7|783.12|780.72|777.98|775.58|0
1655231100000|2022-06-14 18:25:00|778.76|776.36|779.32|776.92|781.33|778.93|776.19|773.79|0
1655231400000|2022-06-14 18:30:00|779.1|776.7|779.09|776.69|779.32|776.92|773.07|770.67|0
1655231700000|2022-06-14 18:35:00|779.32|776.92|780.21|777.81|782|779.6|776.86|774.46|0
1655232000000|2022-06-14 18:40:00|779.54|777.14|771.95|769.55|780.43|778.03|771.28|768.88|0
1655232300000|2022-06-14 18:45:00|771.83|769.43|768.16|765.76|774.85|772.45|767.49|765.09|0
1655232600000|2022-06-14 18:50:00|767.93|765.53|768.04|765.64|772.17|769.77|765.71|763.31|0
1655232900000|2022-06-14 18:55:00|767.71|765.31|767.26|764.86|769.94|767.54|766.37|763.97|0
1655233200000|2022-06-14 19:00:00|766.59|764.19|768.46|766.06|770.02|767.62|764.68|762.28|0
1655233500000|2022-06-14 19:05:00|768.02|765.62|761.56|759.16|768.69|766.29|761.34|758.94|0
1655233800000|2022-06-14 19:10:00|761.78|759.38|754.93|752.53|764.45|762.05|754.71|752.31|0
1655234100000|2022-06-14 19:15:00|754.71|752.31|753.38|750.98|755.82|753.42|751.82|749.42|0
1655234400000|2022-06-14 19:20:00|753.6|751.2|755.15|752.75|758.71|756.31|753.6|751.2|0
1655234700000|2022-06-14 19:25:00|755.37|752.97|767.83|765.43|768.95|766.55|754.93|752.53|0
1655235000000|2022-06-14 19:30:00|768.28|765.88|773.86|771.46|778.34|775.94|767.39|764.99|0
1655235300000|2022-06-14 19:35:00|773.97|771.57|784.38|781.98|787.3|784.9|773.97|771.57|0
1655235600000|2022-06-14 19:40:00|784.16|781.76|778.54|776.14|790.22|787.82|778.32|775.92|0
1655235900000|2022-06-14 19:45:00|779.89|777.49|788.3|785.9|790.89|788.49|777.87|775.47|0
1655236200000|2022-06-14 19:50:00|787.97|785.57|778.54|776.14|787.97|785.57|776.07|773.67|0
1655236500000|2022-06-14 19:55:00|778.98|776.58|779.21|776.81|781.23|778.83|775.85|773.45|0
1655236800000|2022-06-14 20:00:00|779.76|777.36|773.83|771.43|782.12|779.72|773.16|770.76|0
1655237100000|2022-06-14 20:05:00|773.6|771.2|775.84|773.44|776.84|774.44|773.38|770.98|0
1655237400000|2022-06-14 20:10:00|776.06|773.66|774.15|771.75|778.3|775.9|774.15|771.75|0
1655237700000|2022-06-14 20:15:00|774.25|771.45|774.24|771.44|775.37|772.57|773.35|770.55|0
1655238000000|2022-06-14 20:20:00|773.9|771.1|775.71|772.91|775.93|773.13|773.8|771|0
1655238300000|2022-06-14 20:25:00|776.38|773.58|774.59|771.79|776.38|773.58|774.59|771.79|0
1655238600000|2022-06-14 20:30:00|774.81|772.01|777.15|774.35|778.61|775.81|774.59|771.79|0
1655238900000|2022-06-14 20:35:00|777.04|774.24|778.38|775.58|778.49|775.69|776.93|774.13|0
1655239200000|2022-06-14 20:40:00|778.27|775.47|779.95|777.15|779.95|777.15|778.04|775.24|0
1655239500000|2022-06-14 20:45:00|780.05|777.25|781.29|778.49|781.51|778.71|778.6|775.8|0
1655239800000|2022-06-14 20:50:00|781.39|778.59|781.17|778.37|781.73|778.93|780.72|777.92|0
1655240100000|2022-06-14 20:55:00|781.28|778.48|782.06|779.26|782.06|779.26|778.48|775.68|0
1655240400000|2022-06-14 21:00:00|781.92|779.12|782.24|779.44|782.24|779.44|781.13|778.33|0
1655240700000|2022-06-14 21:05:00|782.27|779.47|781.16|778.36|782.4|779.6|780.38|777.58|0
1655241000000|2022-06-14 21:10:00|781.22|778.42|781.64|778.84|781.64|778.84|781.22|778.42|0
1655241300000|2022-06-14 21:15:00|781.54|778.74|780.93|778.13|781.68|778.88|780.93|778.13|0
1655241600000|2022-06-14 21:20:00|780.83|778.03|781.22|778.42|781.22|778.42|780.83|778.03|0
1655241900000|2022-06-14 21:25:00|781.08|778.28|780.98|778.18|781.08|778.28|780.87|778.07|0
1655242200000|2022-06-14 21:30:00|781.02|778.22|780.96|778.16|781.05|778.25|780.96|778.16|0
1655242500000|2022-06-14 21:35:00|780.86|778.06|781.21|778.41|781.21|778.41|780.86|778.06|0
1655242800000|2022-06-14 21:40:00|781.34|778.54|782.25|779.45|782.25|779.45|781.17|778.37|0
1655243100000|2022-06-14 21:45:00|782.16|779.36|782.25|779.45|782.25|779.45|782.02|779.22|0
1655243400000|2022-06-14 21:50:00|782.28|779.48|781.79|778.99|782.28|779.48|781.56|778.76|0
1655243700000|2022-06-14 21:55:00|781.52|778.72|781.75|778.95|781.79|778.99|781.5|778.7|0
1655244000000|2022-06-14 22:00:00|783.6|780.8|785.84|783.04|786.18|783.38|782.82|780.02|0
1655244300000|2022-06-14 22:05:00|785.96|783.16|784.61|781.81|787.08|784.28|784.39|781.59|0
1655244600000|2022-06-14 22:10:00|785.06|782.26|787.53|784.73|788.1|785.3|784.61|781.81|0
1655244900000|2022-06-14 22:15:00|787.65|784.85|785.41|782.61|787.87|785.07|784.96|782.16|0
1655245200000|2022-06-14 22:20:00|785.52|782.72|789.21|786.41|789.21|786.41|784.96|782.16|0
1655245500000|2022-06-14 22:25:00|789.1|786.3|788.54|785.74|789.44|786.64|788.31|785.51|0
1655245800000|2022-06-14 22:30:00|788.42|785.62|789.88|787.08|790.1|787.3|788.42|785.62|0
1655246100000|2022-06-14 22:35:00|790.1|787.3|790.55|787.75|790.55|787.75|788.98|786.18|0
1655246400000|2022-06-14 22:40:00|790.66|787.86|791.33|788.53|792.79|789.99|790.55|787.75|0
1655246700000|2022-06-14 22:45:00|791.44|788.64|791.89|789.09|792.34|789.54|791.44|788.64|0
1655247000000|2022-06-14 22:50:00|792.11|789.31|789.2|786.4|792.11|789.31|789.2|786.4|0
1655247300000|2022-06-14 22:55:00|789.08|786.28|787.96|785.16|789.2|786.4|787.96|785.16|0
1655247600000|2022-06-14 23:00:00|788.08|785.28|788.75|785.95|789.3|786.5|787.85|785.05|0
1655247900000|2022-06-14 23:05:00|788.85|786.05|787.85|785.05|788.97|786.17|787.85|785.05|0
1655248200000|2022-06-14 23:10:00|787.4|784.6|785.61|782.81|787.62|784.82|784.71|781.91|0
1655248500000|2022-06-14 23:15:00|785.94|783.14|785.38|782.58|785.94|783.14|784.04|781.24|0
1655248800000|2022-06-14 23:20:00|785.26|782.46|790.08|787.28|790.08|787.28|784.48|781.68|0
1655249100000|2022-06-14 23:25:00|790.3|787.5|790.08|787.28|790.98|788.18|790.08|787.28|0
1655249400000|2022-06-14 23:30:00|790.3|787.5|790.75|787.95|790.97|788.17|789.4|786.6|0
1655249700000|2022-06-14 23:35:00|790.63|787.83|790.75|787.95|790.75|787.95|788.28|785.48|0
1655250000000|2022-06-14 23:40:00|790.63|787.83|791.42|788.62|791.42|788.62|789.28|786.48|0
1655250300000|2022-06-14 23:45:00|791.64|788.84|794.1|791.3|794.1|791.3|791.19|788.39|0
1655250600000|2022-06-14 23:50:00|794.33|791.53|797.47|794.67|797.69|794.89|794.21|791.41|0
1655250900000|2022-06-14 23:55:00|797.69|794.89|798.82|796.02|801.74|798.94|797.47|794.67|0
1655251200000|2022-06-15 00:00:00|798.59|795.79|799.04|796.24|799.49|796.69|797.35|794.55|0
1655251500000|2022-06-15 00:05:00|798.81|796.01|796.56|793.76|798.81|796.01|794.77|791.97|0
1655251800000|2022-06-15 00:10:00|796.45|793.65|796.34|793.54|796.56|793.76|795.1|792.3|0
1655252100000|2022-06-15 00:15:00|795.66|792.86|797.91|795.11|798.69|795.89|794.54|791.74|0
1655252400000|2022-06-15 00:20:00|797.79|794.99|795.77|792.97|798.13|795.33|794.2|791.4|0
1655252700000|2022-06-15 00:25:00|795.99|793.19|794.2|791.4|795.99|793.19|793.3|790.5|0
1655253000000|2022-06-15 00:30:00|794.08|791.28|794.64|791.84|796.44|793.64|793.3|790.5|0
1655253300000|2022-06-15 00:35:00|794.75|791.95|795.54|792.74|795.99|793.19|793.29|790.49|0
1655253600000|2022-06-15 00:40:00|795.99|793.19|793.85|791.05|795.99|793.19|793.4|790.6|0
1655253900000|2022-06-15 00:45:00|793.62|790.82|792.61|789.81|793.96|791.16|791.49|788.69|0
1655254200000|2022-06-15 00:50:00|792.17|789.37|790.37|787.57|792.39|789.59|789.02|786.22|0
1655254500000|2022-06-15 00:55:00|790.48|787.68|791.94|789.14|792.16|789.36|789.25|786.45|0
1655254800000|2022-06-15 01:00:00|791.71|788.91|794.85|792.05|796.2|793.4|791.59|788.79|0
1655255100000|2022-06-15 01:05:00|795.08|792.28|794.63|791.83|795.08|792.28|791.26|788.46|0
1655255400000|2022-06-15 01:10:00|794.4|791.6|793.28|790.48|796.2|793.4|793.05|790.25|0
1655255700000|2022-06-15 01:15:00|792.6|789.8|794.85|792.05|795.52|792.72|791.71|788.91|0
1655256000000|2022-06-15 01:20:00|794.4|791.6|797.54|794.74|797.54|794.74|793.72|790.92|0
1655256300000|2022-06-15 01:25:00|797.99|795.19|797.54|794.74|800.69|797.89|796.86|794.06|0
1655256600000|2022-06-15 01:30:00|797.76|794.96|799.11|796.31|799.11|796.31|796.64|793.84|0
1655256900000|2022-06-15 01:35:00|799.22|796.42|798.88|796.08|799.33|796.53|796.74|793.94|0
1655257200000|2022-06-15 01:40:00|799.11|796.31|800.79|797.99|800.9|798.1|798.09|795.29|0
1655257500000|2022-06-15 01:45:00|801.13|798.33|799.67|796.87|801.47|798.67|798.09|795.29|0
1655257800000|2022-06-15 01:50:00|799.89|797.09|794.72|791.92|800|797.2|794.49|791.69|0
1655258100000|2022-06-15 01:55:00|794.83|792.03|795.39|792.59|796.51|793.71|794.72|791.92|0
1655258400000|2022-06-15 02:00:00|795.61|792.81|797.07|794.27|797.86|795.06|795.16|792.36|0
1655258700000|2022-06-15 02:05:00|797.19|794.39|797.63|794.83|797.75|794.95|795.61|792.81|0
1655259000000|2022-06-15 02:10:00|797.75|794.95|797.97|795.17|798.2|795.4|796.85|794.05|0
1655259300000|2022-06-15 02:15:00|797.75|794.95|797.97|795.17|798.42|795.62|796.28|793.48|0
1655259600000|2022-06-15 02:20:00|798.42|795.62|798.42|795.62|799.32|796.52|797.07|794.27|0
1655259900000|2022-06-15 02:25:00|798.53|795.73|796.27|793.47|798.87|796.07|796.27|793.47|0
1655260200000|2022-06-15 02:30:00|796.39|793.59|797.51|794.71|797.97|795.17|795.94|793.14|0
1655260500000|2022-06-15 02:35:00|797.74|794.94|799.42|796.62|799.76|796.96|797.51|794.71|0
1655260800000|2022-06-15 02:40:00|799.65|796.85|800.44|797.64|800.66|797.86|799.19|796.39|0
1655261100000|2022-06-15 02:45:00|800.66|797.86|798.18|795.38|801.22|798.42|797.96|795.16|0
1655261400000|2022-06-15 02:50:00|798.06|795.26|797.73|794.93|798.63|795.83|797.28|794.48|0
1655261700000|2022-06-15 02:55:00|797.84|795.04|797.5|794.7|799.53|796.73|797.38|794.58|0
1655262000000|2022-06-15 03:00:00|797.95|795.15|797.95|795.15|799.18|796.38|797.5|794.7|0
1655262300000|2022-06-15 03:05:00|798.17|795.37|798.4|795.6|799.52|796.72|797.72|794.92|0
1655262600000|2022-06-15 03:10:00|798.51|795.71|799.75|796.95|800.2|797.4|798.28|795.48|0
1655262900000|2022-06-15 03:15:00|800.2|797.4|799.07|796.27|800.42|797.62|798.17|795.37|0
1655263200000|2022-06-15 03:20:00|798.84|796.04|797.71|794.91|799.07|796.27|796.82|794.02|0
1655263500000|2022-06-15 03:25:00|797.49|794.69|798.16|795.36|798.16|795.36|796.47|793.67|0
1655263800000|2022-06-15 03:30:00|798.27|795.47|796.69|793.89|798.27|795.47|796.14|793.34|0
1655264100000|2022-06-15 03:35:00|796.58|793.78|795.01|792.21|796.58|793.78|794.33|791.53|0
1655264400000|2022-06-15 03:40:00|794.89|792.09|794.78|791.98|795.23|792.43|794.33|791.53|0
1655264700000|2022-06-15 03:45:00|794.56|791.76|794.78|791.98|795.23|792.43|793.88|791.08|0
1655265000000|2022-06-15 03:50:00|794.89|792.09|792.75|789.95|795|792.2|792.53|789.73|0
1655265300000|2022-06-15 03:55:00|792.98|790.18|791.63|788.83|793.65|790.85|791.4|788.6|0
1655265600000|2022-06-15 04:00:00|791.85|789.05|791.85|789.05|792.08|789.28|791.4|788.6|0
1655265900000|2022-06-15 04:05:00|792.07|789.27|791.4|788.6|792.4|789.6|791.4|788.6|0
1655266200000|2022-06-15 04:10:00|791.17|788.37|791.39|788.59|791.95|789.15|790.95|788.15|0
1655266500000|2022-06-15 04:15:00|791.5|788.7|792.97|790.17|793.41|790.61|791.5|788.7|0
1655266800000|2022-06-15 04:20:00|793.19|790.39|793.41|790.61|793.64|790.84|792.29|789.49|0
1655267100000|2022-06-15 04:25:00|793.52|790.72|791.05|788.25|793.64|790.84|790.94|788.14|0
1655267400000|2022-06-15 04:30:00|791.16|788.36|789.14|786.34|791.61|788.81|788.24|785.44|0
1655267700000|2022-06-15 04:35:00|789.02|786.22|789.14|786.34|789.59|786.79|788.35|785.55|0
1655268000000|2022-06-15 04:40:00|788.91|786.11|790.36|787.56|790.71|787.91|788.91|786.11|0
1655268300000|2022-06-15 04:45:00|790.48|787.68|788.68|785.88|790.48|787.68|788.23|785.43|0
1655268600000|2022-06-15 04:50:00|788.46|785.66|786.88|784.08|788.46|785.66|786.66|783.86|0
1655268900000|2022-06-15 04:55:00|787.11|784.31|785.09|782.29|787.11|784.31|783.74|780.94|0
1655269200000|2022-06-15 05:00:00|785.31|782.51|784.86|782.06|786.99|784.19|783.97|781.17|0
1655269500000|2022-06-15 05:05:00|784.64|781.84|785.08|782.28|786.43|783.63|782.95|780.15|0
1655269800000|2022-06-15 05:10:00|784.86|782.06|783.62|780.82|785.53|782.73|783.06|780.26|0
1655270100000|2022-06-15 05:15:00|783.73|780.93|785.75|782.95|785.98|783.18|783.73|780.93|0
1655270400000|2022-06-15 05:20:00|785.63|782.83|781.49|778.69|786.53|783.73|781.49|778.69|0
1655270700000|2022-06-15 05:25:00|781.71|778.91|781.26|778.46|781.94|779.14|779.47|776.67|0
1655271000000|2022-06-15 05:30:00|781.04|778.24|780.81|778.01|782.83|780.03|780.37|777.57|0
1655271300000|2022-06-15 05:35:00|781.14|778.34|783.5|780.7|783.72|780.92|780.59|777.79|0
1655271600000|2022-06-15 05:40:00|783.72|780.92|785.17|782.37|785.29|782.49|781.93|779.13|0
1655271900000|2022-06-15 05:45:00|784.95|782.15|789.33|786.53|789.44|786.64|784.39|781.59|0
1655272200000|2022-06-15 05:50:00|789.21|786.41|792.58|789.78|793.37|790.57|788.2|785.4|0
1655272500000|2022-06-15 05:55:00|792.92|790.12|790.22|787.42|795.84|793.04|790.22|787.42|0
1655272800000|2022-06-15 06:00:00|789.77|786.97|789.88|787.08|793.59|790.79|786.85|784.05|0
1655273100000|2022-06-15 06:05:00|789.99|787.19|795.61|792.81|795.61|792.81|789.99|787.19|0
1655273400000|2022-06-15 06:10:00|795.5|792.7|792.69|789.89|795.84|793.04|792.24|789.44|0
1655273700000|2022-06-15 06:15:00|792.46|789.66|793.02|790.22|793.81|791.01|789.76|786.96|0
1655274000000|2022-06-15 06:20:00|792.68|789.88|796.73|793.93|797.86|795.06|792.68|789.88|0
1655274300000|2022-06-15 06:25:00|796.06|793.26|796.05|793.25|797.86|795.06|793.58|790.78|0
1655274600000|2022-06-15 06:30:00|796.39|793.59|793.8|791|796.39|793.59|792.11|789.31|0
1655274900000|2022-06-15 06:35:00|793.91|791.11|794.92|792.12|795.83|793.03|793.13|790.33|0
1655275200000|2022-06-15 06:40:00|794.47|791.67|795.15|792.35|795.37|792.57|793.12|790.32|0
1655275500000|2022-06-15 06:45:00|794.92|792.12|791.77|788.97|795.15|792.35|791.55|788.75|0
1655275800000|2022-06-15 06:50:00|791.32|788.52|794.02|791.22|794.02|791.22|790.65|787.85|0
1655276100000|2022-06-15 06:55:00|793.9|791.1|793.77|790.97|796.04|793.24|793.21|790.41|0
1655276400000|2022-06-15 07:00:00|793.43|790.63|793.43|790.63|798.04|795.24|793.21|790.41|0
1655276700000|2022-06-15 07:05:00|793.01|790.61|790.42|788.02|793.68|791.28|788.84|786.44|0
1655277000000|2022-06-15 07:10:00|790.98|788.58|788.51|786.11|792.66|790.26|788.51|786.11|0
1655277300000|2022-06-15 07:15:00|788.96|786.56|793.78|791.38|795.02|792.62|788.73|786.33|0
1655277600000|2022-06-15 07:20:00|793.9|791.5|789.85|787.45|793.9|791.5|788.73|786.33|0
1655277900000|2022-06-15 07:25:00|789.51|787.11|791.98|789.58|792.1|789.7|787.61|785.21|0
1655278200000|2022-06-15 07:30:00|792.1|789.7|795.24|792.84|796.14|793.74|788.73|786.33|0
1655278500000|2022-06-15 07:35:00|795.01|792.61|798.16|795.76|798.84|796.44|794.45|792.05|0
1655278800000|2022-06-15 07:40:00|798.27|795.87|796.69|794.29|799.96|797.56|794.56|792.16|0
1655279100000|2022-06-15 07:45:00|796.47|794.07|790.29|787.89|796.47|794.07|785.58|783.18|0
1655279400000|2022-06-15 07:50:00|789.39|786.99|796.35|793.95|797.71|795.31|789.39|786.99|0
1655279700000|2022-06-15 07:55:00|796.58|794.18|799.05|796.65|799.39|796.99|796.24|793.84|0
1655280000000|2022-06-15 08:00:00|798.6|796.2|796.58|794.18|801.08|798.68|796.58|794.18|0
1655280300000|2022-06-15 08:05:00|796.8|794.4|802.2|799.8|804.46|802.06|796.57|794.17|0
1655280600000|2022-06-15 08:10:00|802.65|800.25|803.43|801.03|803.89|801.49|801.41|799.01|0
1655280900000|2022-06-15 08:15:00|803.1|800.7|804.45|802.05|805.13|802.73|801.75|799.35|0
1655281200000|2022-06-15 08:20:00|804.68|802.28|804.9|802.5|805.69|803.29|803.55|801.15|0
1655281500000|2022-06-15 08:25:00|805.35|802.95|807.25|804.85|809.17|806.77|805.35|802.95|0
1655281800000|2022-06-15 08:30:00|807.59|805.19|809.84|807.44|810.52|808.12|807.36|804.96|0
1655282100000|2022-06-15 08:35:00|809.62|807.22|809.61|807.21|809.84|807.44|807.36|804.96|0
1655282400000|2022-06-15 08:40:00|809.84|807.44|806.23|803.83|810.85|808.45|806.23|803.83|0
1655282700000|2022-06-15 08:45:00|806.46|804.06|802.28|799.88|806.91|804.51|801.72|799.32|0
1655283000000|2022-06-15 08:50:00|801.72|799.32|802.62|800.22|803.07|800.67|800.6|798.2|0
1655283300000|2022-06-15 08:55:00|802.5|800.1|801.94|799.54|803.07|800.67|801.04|798.64|0
1655283600000|2022-06-15 09:00:00|802.17|799.77|795.24|792.84|802.17|799.77|795.02|792.62|0
1655283900000|2022-06-15 09:05:00|795.02|792.62|796.59|794.19|797.26|794.86|794.79|792.39|0
1655284200000|2022-06-15 09:10:00|795.91|793.51|794.56|792.16|796.14|793.74|792.87|790.47|0
1655284500000|2022-06-15 09:15:00|794.34|791.94|795.68|793.28|797.48|795.08|793.89|791.49|0
1655284800000|2022-06-15 09:20:00|795.91|793.51|794.78|792.38|796.36|793.96|793.43|791.03|0
1655285100000|2022-06-15 09:25:00|795.11|792.71|797.25|794.85|797.7|795.3|794.11|791.71|0
1655285400000|2022-06-15 09:30:00|797.59|795.19|799.5|797.1|800.29|797.89|796.8|794.4|0
1655285700000|2022-06-15 09:35:00|799.28|796.88|795.67|793.27|799.5|797.1|795|792.6|0
1655286000000|2022-06-15 09:40:00|795.9|793.5|801.07|798.67|802.31|799.91|795.67|793.27|0
1655286300000|2022-06-15 09:45:00|801.18|798.78|798.7|796.3|802.2|799.8|797.92|795.52|0
1655286600000|2022-06-15 09:50:00|798.82|796.42|796.57|794.17|799.94|797.54|796.12|793.72|0
1655286900000|2022-06-15 09:55:00|796.34|793.94|799.94|797.54|800.05|797.65|795.1|792.7|0
1655287200000|2022-06-15 10:00:00|800.05|797.65|797.57|795.17|800.05|797.65|796.11|793.71|0
1655287500000|2022-06-15 10:05:00|797.69|795.29|796.33|793.93|797.69|795.29|794.76|792.36|0
1655287800000|2022-06-15 10:10:00|796.22|793.82|797.68|795.28|797.91|795.51|796.11|793.71|0
1655288100000|2022-06-15 10:15:00|797.91|795.51|798.36|795.96|799.03|796.63|795.66|793.26|0
1655288400000|2022-06-15 10:20:00|798.24|795.84|795.65|793.25|798.58|796.18|794.98|792.58|0
1655288700000|2022-06-15 10:25:00|795.88|793.48|793.73|791.33|796.33|793.93|792.28|789.88|0
1655289000000|2022-06-15 10:30:00|793.63|791.23|791.48|789.08|796.32|793.92|791.48|789.08|0
1655289300000|2022-06-15 10:35:00|791.38|788.98|795.87|793.47|798.35|795.95|790.81|788.41|0
1655289600000|2022-06-15 10:40:00|796.1|793.7|796.2|793.8|797.22|794.82|794.97|792.57|0
1655289900000|2022-06-15 10:45:00|796.09|793.69|796.47|794.07|798.39|795.99|794.74|792.34|0
1655290200000|2022-06-15 10:50:00|796.36|793.96|795.69|793.29|798.16|795.76|794.67|792.27|0
1655290500000|2022-06-15 10:55:00|795.34|792.94|794.78|792.38|797.26|794.86|794.33|791.93|0
1655290800000|2022-06-15 11:00:00|795.68|793.28|792.53|790.13|797.71|795.31|792.31|789.91|0
1655291100000|2022-06-15 11:05:00|791.86|789.46|795.9|793.5|795.9|793.5|791.86|789.46|0
1655291400000|2022-06-15 11:10:00|795.68|793.28|798.15|795.75|798.15|795.75|794.78|792.38|0
1655291700000|2022-06-15 11:15:00|798.26|795.86|799.95|797.55|801.75|799.35|798.26|795.86|0
1655292000000|2022-06-15 11:20:00|800.06|797.66|804|801.6|804|801.6|799.95|797.55|0
1655292300000|2022-06-15 11:25:00|803.77|801.37|806.93|804.53|806.93|804.53|803.77|801.37|0
1655292600000|2022-06-15 11:30:00|806.7|804.3|809.74|807.34|810.09|807.69|805.12|802.72|0
1655292900000|2022-06-15 11:35:00|809.63|807.23|805.35|802.95|809.86|807.46|804.89|802.49|0
1655293200000|2022-06-15 11:40:00|804.89|802.49|805.68|803.28|807.15|804.75|804.67|802.27|0
1655293500000|2022-06-15 11:45:00|805|802.6|803.09|800.69|805.68|803.28|802.19|799.79|0
1655293800000|2022-06-15 11:50:00|803.31|800.91|811.43|809.03|813.47|811.07|802.64|800.24|0
1655294100000|2022-06-15 11:55:00|811.21|808.81|813.21|810.81|814.34|811.94|811.21|808.81|0
1655294400000|2022-06-15 12:00:00|812.99|810.59|812.98|810.58|814.11|811.71|808.8|806.4|0
1655294700000|2022-06-15 12:05:00|813.44|811.04|809.03|806.63|814.22|811.82|808.69|806.29|0
1655295000000|2022-06-15 12:10:00|808.8|806.4|806.09|803.69|811.17|808.77|802.38|799.98|0
1655295300000|2022-06-15 12:15:00|805.98|803.58|803.95|801.55|807.11|804.71|802.83|800.43|0
1655295600000|2022-06-15 12:20:00|803.5|801.1|807.78|805.38|809.59|807.19|803.5|801.1|0
1655295900000|2022-06-15 12:25:00|807.33|804.93|805.63|803.23|808.69|806.29|804.63|802.23|0
1655296200000|2022-06-15 12:30:00|805.53|803.13|808.23|805.83|811.62|809.22|802.82|800.42|0
1655296500000|2022-06-15 12:35:00|808.46|806.06|808|805.6|809.81|807.41|806.2|803.8|0
1655296800000|2022-06-15 12:40:00|808.11|805.71|810.48|808.08|811.16|808.76|804.62|802.22|0
1655297100000|2022-06-15 12:45:00|810.71|808.31|816.81|814.41|817.03|814.63|809.91|807.51|0
1655297400000|2022-06-15 12:50:00|816.35|813.95|814.01|811.61|818.3|815.9|814.01|811.61|0
1655297700000|2022-06-15 12:55:00|813.78|811.38|814.23|811.83|815.14|812.74|811.3|808.9|0
1655298000000|2022-06-15 13:00:00|815.14|812.74|811.07|808.67|816.94|814.54|810.62|808.22|0
1655298300000|2022-06-15 13:05:00|811.29|808.89|809.94|807.54|812.87|810.47|809.71|807.31|0
1655298600000|2022-06-15 13:10:00|809.71|807.31|812.83|810.43|813.51|811.11|807.41|805.01|0
1655298900000|2022-06-15 13:15:00|812.61|810.21|814.19|811.79|814.41|812.01|809.44|807.04|0
1655299200000|2022-06-15 13:20:00|814.41|812.01|812.38|809.98|814.86|812.46|812.15|809.75|0
1655299500000|2022-06-15 13:25:00|812.6|810.2|811.92|809.52|813.5|811.1|811.24|808.84|0
1655299800000|2022-06-15 13:30:00|813.05|810.65|812.47|810.07|818.03|815.63|808.76|806.36|0
1655300100000|2022-06-15 13:35:00|813.15|810.75|812.47|810.07|816.55|814.15|805.91|803.51|0
1655300400000|2022-06-15 13:40:00|812.24|809.84|819.38|816.98|823.12|820.72|812.24|809.84|0
1655300700000|2022-06-15 13:45:00|820.97|818.57|823.24|820.84|824.61|822.21|819.61|817.21|0
1655301000000|2022-06-15 13:50:00|823.7|821.3|818.3|815.9|826.04|823.64|818.3|815.9|0
1655301300000|2022-06-15 13:55:00|818.07|815.67|821.25|818.85|825.69|823.29|818.07|815.67|0
1655301600000|2022-06-15 14:00:00|821.48|819.08|827.86|825.46|828.09|825.69|819.43|817.03|0
1655301900000|2022-06-15 14:05:00|826.49|824.09|825.8|823.4|829.68|827.28|825.35|822.95|0
1655302200000|2022-06-15 14:10:00|826.72|824.32|822.84|820.44|828.54|826.14|822.84|820.44|0
1655302500000|2022-06-15 14:15:00|821.93|819.53|820.79|818.39|826.03|823.63|818.74|816.34|0
1655302800000|2022-06-15 14:20:00|820.11|817.71|820.56|818.16|821.93|819.53|817.15|814.75|0
1655303100000|2022-06-15 14:25:00|821.01|818.61|821.01|818.61|822.15|819.75|817.83|815.43|0
1655303400000|2022-06-15 14:30:00|821.69|819.29|815.55|813.15|821.69|819.29|812.6|810.2|0
1655303700000|2022-06-15 14:35:00|816.01|813.61|814.41|812.01|817.6|815.2|813.73|811.33|0
1655304000000|2022-06-15 14:40:00|813.96|811.56|811.91|809.51|815.55|813.15|811|808.6|0
1655304300000|2022-06-15 14:45:00|811|808.6|811.23|808.83|812.14|809.74|808.51|806.11|0
1655304600000|2022-06-15 14:50:00|810.09|807.69|803.06|800.66|811.68|809.28|802.16|799.76|0
1655304900000|2022-06-15 14:55:00|803.29|800.89|808.47|806.07|809.15|806.75|801.93|799.53|0
1655305200000|2022-06-15 15:00:00|808.24|805.84|808.02|805.62|810.74|808.34|806.65|804.25|0
1655305500000|2022-06-15 15:05:00|808.47|806.07|805.06|802.66|809.83|807.43|804.61|802.21|0
1655305800000|2022-06-15 15:10:00|804.83|802.43|800.3|797.9|806.42|804.02|799.84|797.44|0
1655306100000|2022-06-15 15:15:00|800.07|797.67|801.2|798.8|803.24|800.84|799.16|796.76|0
1655306400000|2022-06-15 15:20:00|800.97|798.57|803.09|800.69|803.77|801.37|797.8|795.4|0
1655306700000|2022-06-15 15:25:00|803.32|800.92|804.54|802.14|804.77|802.37|800.6|798.2|0
1655307000000|2022-06-15 15:30:00|804.09|801.69|802.95|800.55|806.13|803.73|801.59|799.19|0
1655307300000|2022-06-15 15:35:00|803.18|800.78|808.31|805.91|810.12|807.72|802.72|800.32|0
1655307600000|2022-06-15 15:40:00|808.08|805.68|806.02|803.62|809.44|807.04|805.12|802.72|0
1655307900000|2022-06-15 15:45:00|806.25|803.85|805.17|802.77|808.97|806.57|805.17|802.77|0
1655308200000|2022-06-15 15:50:00|805.05|802.65|806.86|804.46|806.86|804.46|804.03|801.63|0
1655308500000|2022-06-15 15:55:00|806.98|804.58|809.09|806.69|810.39|807.99|805.85|803.45|0
1655308800000|2022-06-15 16:00:00|809.32|806.92|810.37|807.97|812.2|809.8|808.41|806.01|0
1655309100000|2022-06-15 16:05:00|810.6|808.2|807.64|805.24|810.6|808.2|806.05|803.65|0
1655309400000|2022-06-15 16:10:00|807.18|804.78|812.27|809.87|812.5|810.1|807.18|804.78|0
1655309700000|2022-06-15 16:15:00|812.73|810.33|813.35|810.95|815.01|812.61|811.36|808.96|0
1655310000000|2022-06-15 16:20:00|813.92|811.52|816.05|813.65|816.73|814.33|813.09|810.69|0
1655310300000|2022-06-15 16:25:00|815.82|813.42|814.91|812.51|816.28|813.88|813.54|811.14|0
1655310600000|2022-06-15 16:30:00|815.36|812.96|813.99|811.59|817.64|815.24|813.08|810.68|0
1655310900000|2022-06-15 16:35:00|813.76|811.36|811.03|808.63|814.68|812.28|810.8|808.4|0
1655311200000|2022-06-15 16:40:00|810.8|808.4|806.93|804.53|811.71|809.31|805.34|802.94|0
1655311500000|2022-06-15 16:45:00|807.16|804.76|807.84|805.44|807.84|805.44|805.11|802.71|0
1655311800000|2022-06-15 16:50:00|808.29|805.89|801.24|798.84|808.29|805.89|800.56|798.16|0
1655312100000|2022-06-15 16:55:00|801.02|798.62|797|794.6|801.24|798.84|795.97|793.57|0
1655312400000|2022-06-15 17:00:00|796.55|794.15|800.86|798.46|802.23|799.83|796.55|794.15|0
1655312700000|2022-06-15 17:05:00|801.09|798.69|799.5|797.1|802|799.6|798.13|795.73|0
1655313000000|2022-06-15 17:10:00|799.72|797.32|803.51|801.11|804.27|801.87|798.36|795.96|0
1655313300000|2022-06-15 17:15:00|803.73|801.33|803.5|801.1|804.19|801.79|800.78|798.38|0
1655313600000|2022-06-15 17:20:00|803.73|801.33|805.63|803.23|806.54|804.14|802.37|799.97|0
1655313900000|2022-06-15 17:25:00|805.18|802.78|810.03|807.63|811.17|808.77|804.49|802.09|0
1655314200000|2022-06-15 17:30:00|810.26|807.86|808.67|806.27|811.17|808.77|808.44|806.04|0
1655314500000|2022-06-15 17:35:00|808.89|806.49|810.14|807.74|810.25|807.85|806.85|804.45|0
1655314800000|2022-06-15 17:40:00|810.03|807.63|808.21|805.81|810.25|807.85|807.52|805.12|0
1655315100000|2022-06-15 17:45:00|807.98|805.58|803.21|800.81|808.89|806.49|802.98|800.58|0
1655315400000|2022-06-15 17:50:00|803.43|801.03|810.15|807.75|810.26|807.86|798.48|796.08|0
1655315700000|2022-06-15 17:55:00|809.47|807.07|816.4|814|820.28|817.88|809.24|806.84|0
1655316000000|2022-06-15 18:00:00|815.38|812.98|795.86|793.46|832.96|830.56|788.4|786|0
1655316300000|2022-06-15 18:05:00|792.69|790.29|794.29|791.89|800.87|798.47|776.79|774.39|0
1655316600000|2022-06-15 18:10:00|793.28|790.88|792.68|790.28|795.63|793.23|781.82|779.42|0
1655316900000|2022-06-15 18:15:00|793.36|790.96|800.57|798.17|807.85|805.45|787.81|785.41|0
1655317200000|2022-06-15 18:20:00|802.16|799.76|788.32|785.92|808.3|805.9|784.47|782.07|0
1655317500000|2022-06-15 18:25:00|790.58|788.18|785.6|783.2|796.59|794.19|785.6|783.2|0
1655317800000|2022-06-15 18:30:00|784.69|782.29|772.35|769.95|789.9|787.5|759|756.6|0
1655318100000|2022-06-15 18:35:00|773.71|771.31|809.41|807.01|818.43|816.03|772.14|769.74|0
1655318400000|2022-06-15 18:40:00|806.45|804.05|845.48|842.6|850.32|847.44|804.28|801.88|0
1655318700000|2022-06-15 18:45:00|847.32|844.44|836.46|832.86|856.32|852.72|836.23|832.63|0
1655319000000|2022-06-15 18:50:00|839.77|836.17|821.95|818.35|845.65|842.05|813.97|810.37|0
1655319300000|2022-06-15 18:55:00|823.09|819.49|815.64|812.04|828.12|824.52|808.11|804.51|0
1655319600000|2022-06-15 19:00:00|816.55|812.95|822.82|819.94|833.03|829.43|816.55|812.95|0
1655319900000|2022-06-15 19:05:00|824.87|821.99|830.37|827.49|831.97|829.09|819.16|816.28|0
1655320200000|2022-06-15 19:10:00|830.14|827.26|822.58|819.7|834.73|831.85|814.36|811.48|0
1655320500000|2022-06-15 19:15:00|821.55|818.67|824.64|821.76|825.44|822.56|814.24|811.36|0
1655320800000|2022-06-15 19:20:00|824.98|822.1|843.86|840.98|845.13|842.25|824.98|822.1|0
1655321100000|2022-06-15 19:25:00|844.44|841.56|854.63|851.75|854.63|851.75|839.37|836.49|0
1655321400000|2022-06-15 19:30:00|854.17|851.29|866.72|863.84|868.11|865.23|849.1|846.22|0
1655321700000|2022-06-15 19:35:00|867.88|865|846.91|844.03|869.73|866.85|845.3|842.42|0
1655322000000|2022-06-15 19:40:00|845.53|842.65|832.1|829.22|845.53|842.65|830.84|827.96|0
1655322300000|2022-06-15 19:45:00|830.61|827.73|838.18|835.3|838.18|835.3|827.41|824.53|0
1655322600000|2022-06-15 19:50:00|831.76|828.88|821.76|818.88|832.22|829.34|818.56|815.68|0
1655322900000|2022-06-15 19:55:00|822.21|819.33|823.26|820.38|828.84|825.96|822.1|819.22|0
1655323200000|2022-06-15 20:00:00|826.69|823.81|825.09|822.21|827.15|824.27|824.17|821.29|0
1655323500000|2022-06-15 20:05:00|824.63|821.75|827.76|824.88|828.45|825.57|824.63|821.75|0
1655323800000|2022-06-15 20:10:00|827.53|824.65|821.13|818.25|828.22|825.34|821.13|818.25|0
1655324100000|2022-06-15 20:15:00|821.35|818.47|820.22|816.86|823.65|820.29|819.77|816.41|0
1655324400000|2022-06-15 20:20:00|819.87|816.51|819.85|816.49|821.68|818.32|818.03|814.67|0
1655324700000|2022-06-15 20:25:00|820.31|816.95|820.76|817.4|821.22|817.86|819.96|816.6|0
1655325000000|2022-06-15 20:30:00|820.87|817.51|824.53|821.17|824.88|821.52|820.76|817.4|0
1655325300000|2022-06-15 20:35:00|824.42|821.06|826.7|823.34|827.85|824.49|824.42|821.06|0
1655325600000|2022-06-15 20:40:00|826.47|823.11|828.3|824.94|828.3|824.94|825.56|822.2|0
1655325900000|2022-06-15 20:45:00|827.62|824.26|828.53|825.17|828.53|825.17|825.44|822.08|0
1655326200000|2022-06-15 20:50:00|828.41|825.05|827.79|824.99|828.87|825.51|826.87|823.68|0
1655326500000|2022-06-15 20:55:00|827.67|824.87|824.7|821.9|828.13|825.33|824.36|821.56|0
1655326800000|2022-06-15 21:00:00|824.69|821.89|825.24|822.44|825.38|822.58|824.52|821.72|0
1655327100000|2022-06-15 21:05:00|825.34|822.54|825.77|822.97|825.97|823.17|825.34|822.54|0
1655327400000|2022-06-15 21:10:00|825.81|823.01|825.64|822.84|825.97|823.17|825.38|822.58|0
1655327700000|2022-06-15 21:15:00|825.54|822.74|826.17|823.37|826.27|823.47|825.54|822.74|0
1655328000000|2022-06-15 21:20:00|826.2|823.4|825.97|823.17|826.53|823.73|825.84|823.04|0
1655328300000|2022-06-15 21:25:00|825.94|823.14|827.1|824.3|827.13|824.33|825.94|823.14|0
1655328600000|2022-06-15 21:30:00|827.2|824.4|827.2|824.4|827.23|824.43|826.87|824.07|0
1655328900000|2022-06-15 21:35:00|827.3|824.5|828.1|825.3|828.14|825.34|827.3|824.5|0
1655329200000|2022-06-15 21:40:00|828.14|825.34|828.79|825.99|828.93|826.13|828.06|825.26|0
1655329500000|2022-06-15 21:45:00|828.7|825.9|829.63|826.83|829.63|826.83|828.3|825.5|0
1655329800000|2022-06-15 21:50:00|829.6|826.8|828.79|825.99|829.63|826.83|828.79|825.99|0
1655330100000|2022-06-15 21:55:00|828.93|826.13|829.36|826.56|829.38|826.58|828.93|826.13|0
1655330400000|2022-06-15 22:00:00|833.83|831.03|832.11|829.31|833.83|831.03|830.16|827.36|0
1655330700000|2022-06-15 22:05:00|831.99|829.19|833.48|830.68|833.48|830.68|831.42|828.62|0
1655331000000|2022-06-15 22:10:00|833.25|830.45|837.49|834.69|837.95|835.15|833.25|830.45|0
1655331300000|2022-06-15 22:15:00|837.61|834.81|842.95|840.15|843.18|840.38|837.61|834.81|0
1655331600000|2022-06-15 22:20:00|843.18|840.38|840.88|838.08|843.29|840.49|840.42|837.62|0
1655331900000|2022-06-15 22:25:00|840.99|838.19|841.8|839|842.03|839.23|839.73|836.93|0
1655332200000|2022-06-15 22:30:00|842.02|839.22|841.44|838.64|842.94|840.14|839.96|837.16|0
1655332500000|2022-06-15 22:35:00|841.33|838.53|840.75|837.95|841.56|838.76|839.96|837.16|0
1655332800000|2022-06-15 22:40:00|840.41|837.61|839.49|836.69|840.52|837.72|838.35|835.55|0
1655333100000|2022-06-15 22:45:00|839.72|836.92|838.91|836.11|839.72|836.92|838.58|835.78|0
1655333400000|2022-06-15 22:50:00|839.03|836.23|837.89|835.09|839.72|836.92|837.66|834.86|0
1655333700000|2022-06-15 22:55:00|837.66|834.86|840.98|838.18|841.21|838.41|837.66|834.86|0
1655334000000|2022-06-15 23:00:00|841.09|838.29|838.91|836.11|841.32|838.52|838.8|836|0
1655334300000|2022-06-15 23:05:00|838.8|836|839.14|836.34|839.72|836.92|838.57|835.77|0
1655334600000|2022-06-15 23:10:00|839.03|836.23|838.79|835.99|839.71|836.91|838.34|835.54|0
1655334900000|2022-06-15 23:15:00|838.45|835.65|838.21|835.41|838.57|835.77|837.65|834.85|0
1655335200000|2022-06-15 23:20:00|838.33|835.53|838.1|835.3|839.02|836.22|838.1|835.3|0
1655335500000|2022-06-15 23:25:00|837.98|835.18|839.48|836.68|839.71|836.91|837.87|835.07|0
1655335800000|2022-06-15 23:30:00|839.59|836.79|839.7|836.9|839.71|836.91|839.02|836.22|0
1655336100000|2022-06-15 23:35:00|840.39|837.59|843.14|840.34|843.15|840.35|840.39|837.59|0
1655336400000|2022-06-15 23:40:00|842.92|840.12|846.47|843.67|846.47|843.67|842.46|839.66|0
1655336700000|2022-06-15 23:45:00|846.59|843.79|846.82|844.02|847.97|845.17|845.9|843.1|0
1655337000000|2022-06-15 23:50:00|846.93|844.13|847.96|845.16|849.12|846.32|846.93|844.13|0
1655337300000|2022-06-15 23:55:00|848.19|845.39|849.91|847.11|850.03|847.23|847.96|845.16|0
1655337600000|2022-06-16 00:00:00|848.88|846.08|850.37|847.57|850.37|847.57|846.35|843.55|0
1655337900000|2022-06-16 00:05:00|850.26|847.46|848.88|846.08|850.37|847.57|846.58|843.78|0
1655338200000|2022-06-16 00:10:00|848.76|845.96|850.49|847.69|850.49|847.69|847.5|844.7|0
1655338500000|2022-06-16 00:15:00|850.26|847.46|850.71|847.91|850.72|847.92|848.19|845.39|0
1655338800000|2022-06-16 00:20:00|850.48|847.68|852.09|849.29|853.01|850.21|849.21|846.41|0
1655339100000|2022-06-16 00:25:00|851.86|849.06|852.89|850.09|853.93|851.13|851.63|848.83|0
1655339400000|2022-06-16 00:30:00|853.01|850.21|853.01|850.21|854.85|852.05|852.78|849.98|0
1655339700000|2022-06-16 00:35:00|852.78|849.98|852.66|849.86|854.16|851.36|852.32|849.52|0
1655340000000|2022-06-16 00:40:00|852.78|849.98|851.97|849.17|853.01|850.21|851.85|849.05|0
1655340300000|2022-06-16 00:45:00|852.08|849.28|851.85|849.05|852.31|849.51|851.85|849.05|0
1655340600000|2022-06-16 00:50:00|851.96|849.16|853|850.2|853|850.2|851.85|849.05|0
1655340900000|2022-06-16 00:55:00|852.77|849.97|852.08|849.28|853|850.2|851.85|849.05|0
1655341200000|2022-06-16 01:00:00|851.85|849.05|852.88|850.08|853|850.2|851.85|849.05|0
1655341500000|2022-06-16 01:05:00|853|850.2|855.99|853.19|856.91|854.11|852.54|849.74|0
1655341800000|2022-06-16 01:10:00|856.22|853.42|861.06|858.26|861.06|858.26|856.22|853.42|0
1655342100000|2022-06-16 01:15:00|860.83|858.03|859.44|856.64|860.83|858.03|857.83|855.03|0
1655342400000|2022-06-16 01:20:00|859.21|856.41|856.44|853.64|859.21|856.41|855.98|853.18|0
1655342700000|2022-06-16 01:25:00|856.21|853.41|855.17|852.37|857.02|854.22|855.06|852.26|0
1655343000000|2022-06-16 01:30:00|855.29|852.49|852.07|849.27|855.29|852.49|851.84|849.04|0
1655343300000|2022-06-16 01:35:00|852.3|849.5|849.53|846.73|853.68|850.88|849.3|846.5|0
1655343600000|2022-06-16 01:40:00|849.64|846.84|843.55|840.75|849.64|846.84|843.55|840.75|0
1655343900000|2022-06-16 01:45:00|843.78|840.98|844.01|841.21|844.93|842.13|841.72|838.92|0
1655344200000|2022-06-16 01:50:00|843.55|840.75|844.24|841.44|844.7|841.9|842.86|840.06|0
1655344500000|2022-06-16 01:55:00|844.35|841.55|843.32|840.52|845.39|842.59|842.17|839.37|0
1655344800000|2022-06-16 02:00:00|843.09|840.29|845.38|842.58|845.61|842.81|843.09|840.29|0
1655345100000|2022-06-16 02:05:00|845.61|842.81|840.33|837.53|845.61|842.81|840.33|837.53|0
1655345400000|2022-06-16 02:10:00|840.67|837.87|840.56|837.76|841.48|838.68|838.72|835.92|0
1655345700000|2022-06-16 02:15:00|840.44|837.64|839.87|837.07|843.08|840.28|839.64|836.84|0
1655346000000|2022-06-16 02:20:00|839.64|836.84|839.41|836.61|841.93|839.13|839.41|836.61|0
1655346300000|2022-06-16 02:25:00|839.64|836.84|838.03|835.23|840.78|837.98|837.11|834.31|0
1655346600000|2022-06-16 02:30:00|838.26|835.46|840.55|837.75|841.01|838.21|837.8|835|0
1655346900000|2022-06-16 02:35:00|840.09|837.29|841.47|838.67|841.81|839.01|839.86|837.06|0
1655347200000|2022-06-16 02:40:00|841.58|838.78|843.99|841.19|844.22|841.42|840.78|837.98|0
1655347500000|2022-06-16 02:45:00|844.22|841.42|844.22|841.42|845.83|843.03|843.76|840.96|0
1655347800000|2022-06-16 02:50:00|843.99|841.19|843.53|840.73|845.6|842.8|843.3|840.5|0
1655348100000|2022-06-16 02:55:00|843.76|840.96|844.21|841.41|844.22|841.42|843.07|840.27|0
1655348400000|2022-06-16 03:00:00|844.44|841.64|844.9|842.1|845.13|842.33|843.75|840.95|0
1655348700000|2022-06-16 03:05:00|844.78|841.98|846.28|843.48|846.28|843.48|844.44|841.64|0
1655349000000|2022-06-16 03:10:00|846.05|843.25|848.12|845.32|848.12|845.32|845.82|843.02|0
1655349300000|2022-06-16 03:15:00|848.23|845.43|848.34|845.54|849.27|846.47|847.42|844.62|0
1655349600000|2022-06-16 03:20:00|848.22|845.42|850.52|847.72|850.64|847.84|848.11|845.31|0
1655349900000|2022-06-16 03:25:00|850.41|847.61|850.18|847.38|851.1|848.3|849.26|846.46|0
1655350200000|2022-06-16 03:30:00|849.95|847.15|848.8|846|850.64|847.84|848.57|845.77|0
1655350500000|2022-06-16 03:35:00|848.57|845.77|842.82|840.02|848.57|845.77|842.7|839.9|0
1655350800000|2022-06-16 03:40:00|843.05|840.25|841.67|838.87|843.28|840.48|840.29|837.49|0
1655351100000|2022-06-16 03:45:00|841.44|838.64|840.29|837.49|843.05|840.25|839.83|837.03|0
1655351400000|2022-06-16 03:50:00|840.52|837.72|838.22|835.42|841.78|838.98|837.99|835.19|0
1655351700000|2022-06-16 03:55:00|838.1|835.3|839.37|836.57|839.6|836.8|837.76|834.96|0
1655352000000|2022-06-16 04:00:00|839.25|836.45|835.58|832.78|841.31|838.51|835.58|832.78|0
1655352300000|2022-06-16 04:05:00|835.24|832.44|836.49|833.69|837.53|834.73|835.24|832.44|0
1655352600000|2022-06-16 04:10:00|836.61|833.81|837.07|834.27|837.3|834.5|834.09|831.29|0
1655352900000|2022-06-16 04:15:00|837.3|834.5|834.32|831.52|837.3|834.5|834.09|831.29|0
1655353200000|2022-06-16 04:20:00|834.2|831.4|832.25|829.45|836.95|834.15|832.25|829.45|0
1655353500000|2022-06-16 04:25:00|832.36|829.56|833.85|831.05|835.46|832.66|832.25|829.45|0
1655353800000|2022-06-16 04:30:00|834.08|831.28|837.06|834.26|837.29|834.49|833.62|830.82|0
1655354100000|2022-06-16 04:35:00|836.83|834.03|836.83|834.03|837.06|834.26|835.68|832.88|0
1655354400000|2022-06-16 04:40:00|836.94|834.14|832.24|829.44|837.06|834.26|831.79|828.99|0
1655354700000|2022-06-16 04:45:00|832.47|829.67|832.93|830.13|833.39|830.59|831.78|828.98|0
1655355000000|2022-06-16 04:50:00|833.16|830.36|832.01|829.21|833.16|830.36|831.55|828.75|0
1655355300000|2022-06-16 04:55:00|832.24|829.44|829.95|827.15|833.61|830.81|829.95|827.15|0
1655355600000|2022-06-16 05:00:00|830.18|827.38|828|825.2|831.32|828.52|827.2|824.4|0
1655355900000|2022-06-16 05:05:00|828.12|825.32|825.83|823.03|828.34|825.54|825.14|822.34|0
1655356200000|2022-06-16 05:10:00|825.6|822.8|821.94|819.14|826.28|823.48|820.57|817.77|0
1655356500000|2022-06-16 05:15:00|822.05|819.25|822.96|820.16|824.22|821.42|821.13|818.33|0
1655356800000|2022-06-16 05:20:00|822.85|820.05|822.62|819.82|825.14|822.34|821.94|819.14|0
1655357100000|2022-06-16 05:25:00|822.73|819.93|823.76|820.96|826.39|823.59|822.62|819.82|0
1655357400000|2022-06-16 05:30:00|823.87|821.07|819.3|816.5|825.13|822.33|819.19|816.39|0
1655357700000|2022-06-16 05:35:00|819.42|816.62|818.5|815.7|819.88|817.08|816.68|813.88|0
1655358000000|2022-06-16 05:40:00|818.28|815.48|818.84|816.04|820.9|818.1|817.59|814.79|0
1655358300000|2022-06-16 05:45:00|818.96|816.16|817.36|814.56|818.96|816.16|815.31|812.51|0
1655358600000|2022-06-16 05:50:00|817.01|814.21|811.43|808.63|817.36|814.56|811.43|808.63|0
1655358900000|2022-06-16 05:55:00|811.66|808.86|810.75|807.95|812.34|809.54|810.75|807.95|0
1655359200000|2022-06-16 06:00:00|812.11|809.31|812.34|809.54|817.13|814.33|811.66|808.86|0
1655359500000|2022-06-16 06:05:00|812.57|809.77|812.34|809.54|812.79|809.99|809.38|806.58|0
1655359800000|2022-06-16 06:10:00|811.65|808.85|810.85|808.05|812.79|809.99|810.06|807.26|0
1655360100000|2022-06-16 06:15:00|810.97|808.17|808.69|805.89|812.79|809.99|808.34|805.54|0
1655360400000|2022-06-16 06:20:00|808.34|805.54|808.23|805.43|810.28|807.48|807.32|804.52|0
1655360700000|2022-06-16 06:25:00|808.91|806.11|805.59|802.79|810.05|807.25|805.36|802.56|0
1655361000000|2022-06-16 06:30:00|805.36|802.56|796.73|793.93|805.59|802.79|793.1|790.3|0
1655361300000|2022-06-16 06:35:00|795.93|793.13|792.87|790.07|796.5|793.7|792.3|789.5|0
1655361600000|2022-06-16 06:40:00|792.64|789.84|791.74|788.94|792.64|789.84|786.76|783.96|0
1655361900000|2022-06-16 06:45:00|791.96|789.16|794.79|791.99|796.04|793.24|791.51|788.71|0
1655362200000|2022-06-16 06:50:00|794|791.2|792.15|789.35|796.04|793.24|791.84|789.04|0
1655362500000|2022-06-16 06:55:00|793.06|790.26|792.38|789.58|794.08|791.28|790.67|787.87|0
1655362800000|2022-06-16 07:00:00|792.15|789.35|794.47|791.11|796.28|792.92|789.43|786.63|0
1655363100000|2022-06-16 07:05:00|793.32|790.44|791.05|788.17|794.68|791.8|790.48|787.6|0
1655363400000|2022-06-16 07:10:00|791.73|788.85|790.37|787.49|791.96|789.08|785.39|782.51|0
1655363700000|2022-06-16 07:15:00|790.14|787.26|781.22|778.34|790.14|787.26|777.15|774.27|0
1655364000000|2022-06-16 07:20:00|781.55|778.67|771.06|768.18|781.55|778.67|771.06|768.18|0
1655364300000|2022-06-16 07:25:00|771.51|768.63|776.99|774.11|778.12|775.24|768.8|765.92|0
1655364600000|2022-06-16 07:30:00|776.54|773.66|761.35|758.47|776.54|773.66|757.21|754.33|0
1655364900000|2022-06-16 07:35:00|762.14|759.26|758.14|755.26|763.49|760.61|753.78|750.9|0
1655365200000|2022-06-16 07:40:00|758.71|755.83|761.39|758.51|761.62|758.74|752.99|750.11|0
1655365500000|2022-06-16 07:45:00|760.94|758.06|760.05|757.17|764.76|761.88|757.58|754.7|0
1655365800000|2022-06-16 07:50:00|760.27|757.39|758.92|756.04|760.27|757.39|751.54|748.66|0
1655366100000|2022-06-16 07:55:00|759.03|756.15|760.49|757.61|763.63|760.75|755.56|752.68|0
1655366400000|2022-06-16 08:00:00|759.82|756.94|767.89|765.01|769.02|766.14|757.58|754.7|0
1655366700000|2022-06-16 08:05:00|768.12|765.24|765.19|762.31|769.13|766.25|764.52|761.64|0
1655367000000|2022-06-16 08:10:00|765.31|762.43|764.86|761.98|765.98|763.1|761.94|759.06|0
1655367300000|2022-06-16 08:15:00|764.52|761.64|763.51|760.63|768|765.12|763.51|760.63|0
1655367600000|2022-06-16 08:20:00|763.62|760.74|763.28|760.4|765.31|762.43|759.13|756.25|0
1655367900000|2022-06-16 08:25:00|763.06|760.18|765.08|762.2|766.99|764.11|761.49|758.61|0
1655368200000|2022-06-16 08:30:00|764.97|762.09|758.34|755.46|765.3|762.42|758.34|755.46|0
1655368500000|2022-06-16 08:35:00|757.78|754.9|763.28|760.4|763.28|760.4|756.89|754.01|0
1655368800000|2022-06-16 08:40:00|763.17|760.29|756.43|753.55|763.17|760.29|755.76|752.88|0
1655369100000|2022-06-16 08:45:00|756.66|753.78|760.02|757.14|760.47|757.59|756.66|753.78|0
1655369400000|2022-06-16 08:50:00|759.79|756.91|753.29|750.41|759.79|756.91|750.61|747.73|0
1655369700000|2022-06-16 08:55:00|753.4|750.52|747.03|744.15|753.52|750.64|747.03|744.15|0
1655370000000|2022-06-16 09:00:00|746.8|743.92|741.08|738.2|747.03|744.15|739.27|736.39|0
1655370300000|2022-06-16 09:05:00|740.96|738.08|740.73|737.85|742.82|739.94|738.51|735.63|0
1655370600000|2022-06-16 09:10:00|740.51|737.63|745.41|742.53|745.96|743.08|740.07|737.19|0
1655370900000|2022-06-16 09:15:00|745.29|742.41|744.96|742.08|749.3|746.42|744.29|741.41|0
1655371200000|2022-06-16 09:20:00|745.07|742.19|745.85|742.97|746.29|743.41|738.06|735.18|0
1655371500000|2022-06-16 09:25:00|745.51|742.63|748.52|745.64|749.64|746.76|744.96|742.08|0
1655371800000|2022-06-16 09:30:00|748.3|745.42|743.82|740.94|749.52|746.64|743.49|740.61|0
1655372100000|2022-06-16 09:35:00|743.94|741.06|743.6|740.72|745.72|742.84|743.05|740.17|0
1655372400000|2022-06-16 09:40:00|743.94|741.06|744.26|741.38|746.83|743.95|740.59|737.71|0
1655372700000|2022-06-16 09:45:00|743.82|740.94|747.5|744.62|747.5|744.62|742.7|739.82|0
1655373000000|2022-06-16 09:50:00|747.72|744.84|748.39|745.51|748.61|745.73|744.38|741.5|0
1655373300000|2022-06-16 09:55:00|748.61|745.73|750.84|747.96|751.96|749.08|746.83|743.95|0
1655373600000|2022-06-16 10:00:00|750.95|748.07|754.87|751.99|755.31|752.43|746.82|743.94|0
1655373900000|2022-06-16 10:05:00|754.53|751.65|753.97|751.09|755.76|752.88|753.3|750.42|0
1655374200000|2022-06-16 10:10:00|754.42|751.54|753.07|750.19|757.55|754.67|752.85|749.97|0
1655374500000|2022-06-16 10:15:00|753.18|750.3|755.31|752.43|755.31|752.43|751.73|748.85|0
1655374800000|2022-06-16 10:20:00|754.19|751.31|747.81|744.93|754.19|751.31|747.04|744.16|0
1655375100000|2022-06-16 10:25:00|747.93|745.05|746.14|743.26|748.37|745.49|745.92|743.04|0
1655375400000|2022-06-16 10:30:00|745.92|743.04|744.13|741.25|747.59|744.71|743.57|740.69|0
1655375700000|2022-06-16 10:35:00|744.02|741.14|743.34|740.46|744.91|742.03|742.35|739.47|0
1655376000000|2022-06-16 10:40:00|743.24|740.36|743.68|740.8|743.9|741.02|742.35|739.47|0
1655376300000|2022-06-16 10:45:00|743.57|740.69|745.91|743.03|746.36|743.48|741.9|739.02|0
1655376600000|2022-06-16 10:50:00|745.69|742.81|743.56|740.68|747.02|744.14|741|738.12|0
1655376900000|2022-06-16 10:55:00|743.68|740.8|743.01|740.13|748.36|745.48|741.55|738.67|0
1655377200000|2022-06-16 11:00:00|743.45|740.57|749.7|746.82|750.92|748.04|743.45|740.57|0
1655377500000|2022-06-16 11:05:00|749.58|746.7|749.8|746.92|753.27|750.39|748.35|745.47|0
1655377800000|2022-06-16 11:10:00|749.92|747.04|747.58|744.7|750.69|747.81|747.01|744.13|0
1655378100000|2022-06-16 11:15:00|747.91|745.03|745.45|742.57|747.91|745.03|743.34|740.46|0
1655378400000|2022-06-16 11:20:00|745.57|742.69|745.9|743.02|747.35|744.47|743.12|740.24|0
1655378700000|2022-06-16 11:25:00|746.24|743.36|752.04|749.16|753.93|751.05|745.57|742.69|0
1655379000000|2022-06-16 11:30:00|751.14|748.26|752.26|749.38|752.7|749.82|746.68|743.8|0
1655379300000|2022-06-16 11:35:00|752.48|749.6|750.34|747.46|753.7|750.82|750.34|747.46|0
1655379600000|2022-06-16 11:40:00|749.89|747.01|746.99|744.11|750.89|748.01|745.32|742.44|0
1655379900000|2022-06-16 11:45:00|746.32|743.44|741.98|739.1|746.32|743.44|741.43|738.55|0
1655380200000|2022-06-16 11:50:00|742.76|739.88|744.76|741.88|744.98|742.1|741.2|738.32|0
1655380500000|2022-06-16 11:55:00|744.54|741.66|749.66|746.78|750.78|747.9|743.42|740.54|0
1655380800000|2022-06-16 12:00:00|749.44|746.56|756.58|753.7|758.82|755.94|747.88|745|0
1655381100000|2022-06-16 12:05:00|757.03|754.15|760.61|757.73|761.73|758.85|756.36|753.48|0
1655381400000|2022-06-16 12:10:00|760.38|757.5|762.39|759.51|764.19|761.31|759.71|756.83|0
1655381700000|2022-06-16 12:15:00|762.17|759.29|756.35|753.47|764.19|761.31|756.35|753.47|0
1655382000000|2022-06-16 12:20:00|756.8|753.92|763.73|760.85|764.41|761.53|756.8|753.92|0
1655382300000|2022-06-16 12:25:00|763.51|760.63|761.15|758.27|765.75|762.87|760.03|757.15|0
1655382600000|2022-06-16 12:30:00|760.93|758.05|763.39|760.51|765.75|762.87|758.91|756.03|0
1655382900000|2022-06-16 12:35:00|763.73|760.85|767.76|764.88|770.46|767.58|761.71|758.83|0
1655383200000|2022-06-16 12:40:00|767.54|764.66|762.38|759.5|767.76|764.88|761.04|758.16|0
1655383500000|2022-06-16 12:45:00|762.16|759.28|758.57|755.69|763.95|761.07|757.68|754.8|0
1655383800000|2022-06-16 12:50:00|758.8|755.92|758.57|755.69|761.03|758.15|757.68|754.8|0
1655384100000|2022-06-16 12:55:00|758.79|755.91|755.54|752.66|760.14|757.26|754.2|751.32|0
1655384400000|2022-06-16 13:00:00|755.44|752.56|756.75|753.87|760.34|757.46|753.87|750.99|0
1655384700000|2022-06-16 13:05:00|756.63|753.75|754.73|751.85|757.42|754.54|752.5|749.62|0
1655385000000|2022-06-16 13:10:00|754.51|751.63|753.84|750.96|755.18|752.3|752.05|749.17|0
1655385300000|2022-06-16 13:15:00|753.61|750.73|751.6|748.72|754.06|751.18|751.16|748.28|0
1655385600000|2022-06-16 13:20:00|751.38|748.5|748.7|745.82|752.27|749.39|748.48|745.6|0
1655385900000|2022-06-16 13:25:00|748.25|745.37|747.58|744.7|750.71|747.83|746.69|743.81|0
1655386200000|2022-06-16 13:30:00|747.81|744.93|739.12|736.24|751.15|748.27|738.23|735.35|0
1655386500000|2022-06-16 13:35:00|738.68|735.8|732.24|729.36|743.12|740.24|727.8|724.92|0
1655386800000|2022-06-16 13:40:00|732.01|729.13|728.91|726.03|735.34|732.46|725.81|722.93|0
1655387100000|2022-06-16 13:45:00|728.47|725.59|738.67|735.79|743.12|740.24|727.58|724.7|0
1655387400000|2022-06-16 13:50:00|738|735.12|727.82|724.94|738|735.12|725.81|722.93|0
1655387700000|2022-06-16 13:55:00|727.4|724.52|730.42|727.54|736.11|733.23|727.2|724.32|0
1655388000000|2022-06-16 14:00:00|728.98|726.1|723.86|720.98|732.32|729.44|722.97|720.09|0
1655388300000|2022-06-16 14:05:00|723.19|720.31|723.19|720.31|723.86|720.98|717.86|714.98|0
1655388600000|2022-06-16 14:10:00|722.75|719.87|720.9|718.02|724.88|722|719.57|716.69|0
1655388900000|2022-06-16 14:15:00|720.23|717.35|722|719.12|728.2|725.32|720.01|717.13|0
1655389200000|2022-06-16 14:20:00|720.67|717.79|731.08|728.2|733.3|730.42|720.67|717.79|0
1655389500000|2022-06-16 14:25:00|731.3|728.42|733.52|730.64|734.41|731.53|730.19|727.31|0
1655389800000|2022-06-16 14:30:00|732.63|729.75|730.41|727.53|733.96|731.08|727.31|724.43|0
1655390100000|2022-06-16 14:35:00|729.74|726.86|722.21|719.33|730.19|727.31|721.99|719.11|0
1655390400000|2022-06-16 14:40:00|721.99|719.11|713.38|710.5|723.32|720.44|713.38|710.5|0
1655390700000|2022-06-16 14:45:00|713.6|710.72|708.53|705.65|715.14|712.26|708.53|705.65|0
1655391000000|2022-06-16 14:50:00|708.75|705.87|709.85|706.97|710.51|707.63|704.57|701.69|0
1655391300000|2022-06-16 14:55:00|709.41|706.53|707.58|704.7|713.52|710.64|707.58|704.7|0
1655391600000|2022-06-16 15:00:00|707.36|704.48|714.83|711.95|715.93|713.05|707.14|704.26|0
1655391900000|2022-06-16 15:05:00|713.95|711.07|714.17|711.29|714.39|711.51|708.9|706.02|0
1655392200000|2022-06-16 15:10:00|713.73|710.85|723.2|720.32|723.2|720.32|712.63|709.75|0
1655392500000|2022-06-16 15:15:00|721.88|719|720.64|717.76|726.07|723.19|719.76|716.88|0
1655392800000|2022-06-16 15:20:00|720.2|717.32|724.35|721.47|726.55|723.67|718.07|715.19|0
1655393100000|2022-06-16 15:25:00|724.13|721.25|727.65|724.77|733.61|730.73|723.47|720.59|0
1655393400000|2022-06-16 15:30:00|727.87|724.99|723.02|720.14|728.97|726.09|722.8|719.92|0
1655393700000|2022-06-16 15:35:00|722.36|719.48|725.59|722.71|726.26|723.38|721.04|718.16|0
1655394000000|2022-06-16 15:40:00|725.81|722.93|717.66|714.78|726.25|723.37|714.8|711.92|0
1655394300000|2022-06-16 15:45:00|717.11|714.23|717.88|715|718.1|715.22|715.13|712.25|0
1655394600000|2022-06-16 15:50:00|718.76|715.88|715.68|712.8|720.74|717.86|713.8|710.92|0
1655394900000|2022-06-16 15:55:00|715.9|713.02|724.48|721.6|724.48|721.6|715.46|712.58|0
1655395200000|2022-06-16 16:00:00|724.26|721.38|719.19|716.31|725.58|722.7|716.77|713.89|0
1655395500000|2022-06-16 16:05:00|718.75|715.87|713.03|710.15|720.51|717.63|713.03|710.15|0
1655395800000|2022-06-16 16:10:00|712.81|709.93|711.27|708.39|717.21|714.33|710.83|707.95|0
1655396100000|2022-06-16 16:15:00|711.05|708.17|713.47|710.59|717.64|714.76|711.05|708.17|0
1655396400000|2022-06-16 16:20:00|713.25|710.37|714.56|711.68|716.54|713.66|711.27|708.39|0
1655396700000|2022-06-16 16:25:00|714.34|711.46|722.48|719.6|723.58|720.7|713.02|710.14|0
1655397000000|2022-06-16 16:30:00|722.7|719.82|720.5|717.62|724.24|721.36|715.66|712.78|0
1655397300000|2022-06-16 16:35:00|720.49|717.61|717.52|714.64|720.49|717.61|713.9|711.02|0
1655397600000|2022-06-16 16:40:00|717.85|714.97|722.47|719.59|724.9|722.02|715.65|712.77|0
1655397900000|2022-06-16 16:45:00|722.03|719.15|724.9|722.02|726.77|723.89|719.61|716.73|0
1655398200000|2022-06-16 16:50:00|725.12|722.24|722.25|719.37|726.44|723.56|720.49|717.61|0
1655398500000|2022-06-16 16:55:00|722.47|719.59|721.36|718.48|722.47|719.59|717.62|714.74|0
1655398800000|2022-06-16 17:00:00|722.69|719.81|721.14|718.26|727.76|724.88|719.6|716.72|0
1655399100000|2022-06-16 17:05:00|721.58|718.7|729.19|726.31|732.17|729.29|719.6|716.72|0
1655399400000|2022-06-16 17:10:00|729.08|726.2|726.87|723.99|729.63|726.75|724.44|721.56|0
1655399700000|2022-06-16 17:15:00|727.09|724.21|724.22|721.34|728.96|726.08|724.22|721.34|0
1655400000000|2022-06-16 17:20:00|724.44|721.56|718.71|715.83|724.88|722|718.27|715.39|0
1655400300000|2022-06-16 17:25:00|718.93|716.05|729.95|727.07|733.93|731.05|717.39|714.51|0
1655400600000|2022-06-16 17:30:00|726.86|723.98|729.73|726.85|732.16|729.28|723.11|720.23|0
1655400900000|2022-06-16 17:35:00|729.95|727.07|727.52|724.64|730.39|727.51|723.11|720.23|0
1655401200000|2022-06-16 17:40:00|727.3|724.42|718.04|715.16|728.4|725.52|718.04|715.16|0
1655401500000|2022-06-16 17:45:00|717.6|714.72|718.03|715.15|718.8|715.92|713.86|710.98|0
1655401800000|2022-06-16 17:50:00|718.92|716.04|715.17|712.29|718.92|716.04|714.18|711.3|0
1655402100000|2022-06-16 17:55:00|715.39|712.51|705.06|702.18|716.49|713.61|704.4|701.52|0
1655402400000|2022-06-16 18:00:00|704.4|701.52|706.82|703.94|709.02|706.14|703.96|701.08|0
1655402700000|2022-06-16 18:05:00|707.04|704.16|702.86|699.98|707.92|705.04|700.66|697.78|0
1655403000000|2022-06-16 18:10:00|702.42|699.54|705.5|702.62|706.16|703.28|702.2|699.32|0
1655403300000|2022-06-16 18:15:00|705.28|702.4|704.83|701.95|705.49|702.61|702.2|699.32|0
1655403600000|2022-06-16 18:20:00|705.27|702.39|700.44|697.56|705.93|703.05|699.56|696.68|0
1655403900000|2022-06-16 18:25:00|700.66|697.78|698.9|696.02|702.19|699.31|698.9|696.02|0
1655404200000|2022-06-16 18:30:00|698.24|695.36|699.55|696.67|703.07|700.19|697.58|694.7|0
1655404500000|2022-06-16 18:35:00|699.77|696.89|701.09|698.21|702.85|699.97|697.36|694.48|0
1655404800000|2022-06-16 18:40:00|701.31|698.43|703.06|700.18|709.01|706.13|701.31|698.43|0
1655405100000|2022-06-16 18:45:00|702.62|699.74|690.78|687.9|705.48|702.6|690.78|687.9|0
1655405400000|2022-06-16 18:50:00|691|688.12|689.57|686.69|694.28|691.4|689.03|686.15|0
1655405700000|2022-06-16 18:55:00|689.91|687.03|696.39|693.51|696.39|693.51|689.25|686.37|0
1655406000000|2022-06-16 19:00:00|696.17|693.29|706.25|703.37|709.55|706.67|695.08|692.2|0
1655406300000|2022-06-16 19:05:00|706.03|703.15|713.51|710.63|713.51|710.63|701.2|698.32|0
1655406600000|2022-06-16 19:10:00|713.29|710.41|709.54|706.66|718.8|715.92|706.03|703.15|0
1655406900000|2022-06-16 19:15:00|707.78|704.9|712.18|709.3|712.18|709.3|703.39|700.51|0
1655407200000|2022-06-16 19:20:00|712.29|709.41|712.18|709.3|716.36|713.48|710.64|707.76|0
1655407500000|2022-06-16 19:25:00|711.84|708.96|715.26|712.38|719.67|716.79|710.2|707.32|0
1655407800000|2022-06-16 19:30:00|714.82|711.94|703.16|700.28|716.14|713.26|702.07|699.19|0
1655408100000|2022-06-16 19:35:00|701.95|699.07|708.12|705.24|709.54|706.66|701.54|698.66|0
1655408400000|2022-06-16 19:40:00|708.34|705.46|705.04|702.16|716.04|713.16|705.04|702.16|0
1655408700000|2022-06-16 19:45:00|704.82|701.94|698.45|695.57|707.01|704.13|696.26|693.38|0
1655409000000|2022-06-16 19:50:00|699.22|696.34|703.5|700.62|706.35|703.47|698.67|695.79|0
1655409300000|2022-06-16 19:55:00|704.59|701.71|718.68|715.8|718.68|715.8|702.62|699.74|0
1655409600000|2022-06-16 20:00:00|715.15|712.27|713.93|711.05|718.9|716.02|712.95|710.07|0
1655409900000|2022-06-16 20:05:00|713.61|710.73|711.18|708.3|719.78|716.9|711.18|708.3|0
1655410200000|2022-06-16 20:10:00|710.74|707.86|721.55|718.67|721.55|718.67|710.74|707.86|0
1655410500000|2022-06-16 20:15:00|720.57|717.21|714.5|711.14|720.79|717.43|714.06|710.7|0
1655410800000|2022-06-16 20:20:00|714.94|711.58|715.93|712.57|716.04|712.68|713.72|710.36|0
1655411100000|2022-06-16 20:25:00|715.82|712.46|718.35|714.99|718.35|714.99|714.28|710.92|0
1655411400000|2022-06-16 20:30:00|718.47|715.11|717.36|714|719.79|716.43|717.36|714|0
1655411700000|2022-06-16 20:35:00|717.14|713.78|716.7|713.34|718.13|714.77|716.48|713.12|0
1655412000000|2022-06-16 20:40:00|716.8|713.44|716.69|713.33|717.36|714|716.25|712.89|0
1655412300000|2022-06-16 20:45:00|717.02|713.66|721.77|718.41|721.77|718.41|717.02|713.66|0
1655412600000|2022-06-16 20:50:00|721.43|718.07|723.54|720.18|724.2|720.84|721.33|717.97|0
1655412900000|2022-06-16 20:55:00|723.32|719.96|722.98|719.62|724.53|721.17|721.99|718.63|0
1655413200000|2022-06-16 21:00:00|722.57|719.21|723.24|719.88|723.24|719.88|722.24|718.88|0
1655413500000|2022-06-16 21:05:00|723.21|719.85|723.17|719.81|723.37|720.01|722.69|719.33|0
1655413800000|2022-06-16 21:10:00|722.92|719.56|723.33|719.97|723.43|720.07|722.92|719.56|0
1655414100000|2022-06-16 21:15:00|722.98|719.62|723.36|720|723.39|720.03|722.94|719.58|0
1655414400000|2022-06-16 21:20:00|723.39|720.03|723.81|720.45|723.97|720.61|723.39|720.03|0
1655414700000|2022-06-16 21:25:00|723.72|720.36|723.9|720.54|723.9|720.54|723.32|719.96|0
1655415000000|2022-06-16 21:30:00|723.86|720.5|723.19|719.83|724.19|720.83|723.13|719.77|0
1655415300000|2022-06-16 21:35:00|723.13|719.77|722.87|719.51|723.13|719.77|722.81|719.45|0
1655415600000|2022-06-16 21:40:00|722.83|719.47|723.46|720.1|723.46|720.1|722.78|719.42|0
1655415900000|2022-06-16 21:45:00|723.3|719.94|722.4|719.04|723.3|719.94|722.4|719.04|0
1655416200000|2022-06-16 21:50:00|722.43|719.07|722.72|719.36|723.14|719.78|722.4|719.04|0
1655416500000|2022-06-16 21:55:00|722.82|719.46|723.39|720.03|723.52|720.16|722.72|719.36|0
1655416800000|2022-06-16 22:00:00|724.05|720.69|727.26|723.9|727.93|724.57|724.05|720.69|0
1655417100000|2022-06-16 22:05:00|727.59|724.23|724.16|720.8|728.37|725.01|724.16|720.8|0
1655336400000|2022-06-15 23:40:00|842.92|840.12|846.47|843.67|846.47|843.67|842.46|839.66|0
1655336700000|2022-06-15 23:45:00|846.59|843.79|846.82|844.02|847.97|845.17|845.9|843.1|0
1655337000000|2022-06-15 23:50:00|846.93|844.13|847.96|845.16|849.12|846.32|846.93|844.13|0
1655337300000|2022-06-15 23:55:00|848.19|845.39|849.91|847.11|850.03|847.23|847.96|845.16|0
1655337600000|2022-06-16 00:00:00|848.88|846.08|850.37|847.57|850.37|847.57|846.35|843.55|0
1655337900000|2022-06-16 00:05:00|850.26|847.46|848.88|846.08|850.37|847.57|846.58|843.78|0
1655338200000|2022-06-16 00:10:00|848.76|845.96|850.49|847.69|850.49|847.69|847.5|844.7|0
1655338500000|2022-06-16 00:15:00|850.26|847.46|850.71|847.91|850.72|847.92|848.19|845.39|0
1655338800000|2022-06-16 00:20:00|850.48|847.68|852.09|849.29|853.01|850.21|849.21|846.41|0
1655339100000|2022-06-16 00:25:00|851.86|849.06|852.89|850.09|853.93|851.13|851.63|848.83|0
1655339400000|2022-06-16 00:30:00|853.01|850.21|853.01|850.21|854.85|852.05|852.78|849.98|0
1655339700000|2022-06-16 00:35:00|852.78|849.98|852.66|849.86|854.16|851.36|852.32|849.52|0
1655340000000|2022-06-16 00:40:00|852.78|849.98|851.97|849.17|853.01|850.21|851.85|849.05|0
1655340300000|2022-06-16 00:45:00|852.08|849.28|851.85|849.05|852.31|849.51|851.85|849.05|0
1655340600000|2022-06-16 00:50:00|851.96|849.16|853|850.2|853|850.2|851.85|849.05|0
1655340900000|2022-06-16 00:55:00|852.77|849.97|852.08|849.28|853|850.2|851.85|849.05|0
1655341200000|2022-06-16 01:00:00|851.85|849.05|852.88|850.08|853|850.2|851.85|849.05|0
1655341500000|2022-06-16 01:05:00|853|850.2|855.99|853.19|856.91|854.11|852.54|849.74|0
1655341800000|2022-06-16 01:10:00|856.22|853.42|861.06|858.26|861.06|858.26|856.22|853.42|0
1655342100000|2022-06-16 01:15:00|860.83|858.03|859.44|856.64|860.83|858.03|857.83|855.03|0
1655342400000|2022-06-16 01:20:00|859.21|856.41|856.44|853.64|859.21|856.41|855.98|853.18|0
1655342700000|2022-06-16 01:25:00|856.21|853.41|855.17|852.37|857.02|854.22|855.06|852.26|0
1655343000000|2022-06-16 01:30:00|855.29|852.49|852.07|849.27|855.29|852.49|851.84|849.04|0
1655343300000|2022-06-16 01:35:00|852.3|849.5|849.53|846.73|853.68|850.88|849.3|846.5|0
1655343600000|2022-06-16 01:40:00|849.64|846.84|843.55|840.75|849.64|846.84|843.55|840.75|0
1655343900000|2022-06-16 01:45:00|843.78|840.98|844.01|841.21|844.93|842.13|841.72|838.92|0
1655344200000|2022-06-16 01:50:00|843.55|840.75|844.24|841.44|844.7|841.9|842.86|840.06|0
1655344500000|2022-06-16 01:55:00|844.35|841.55|843.32|840.52|845.39|842.59|842.17|839.37|0
1655344800000|2022-06-16 02:00:00|843.09|840.29|845.38|842.58|845.61|842.81|843.09|840.29|0
1655345100000|2022-06-16 02:05:00|845.61|842.81|840.33|837.53|845.61|842.81|840.33|837.53|0
1655345400000|2022-06-16 02:10:00|840.67|837.87|840.56|837.76|841.48|838.68|838.72|835.92|0
1655345700000|2022-06-16 02:15:00|840.44|837.64|839.87|837.07|843.08|840.28|839.64|836.84|0
1655346000000|2022-06-16 02:20:00|839.64|836.84|839.41|836.61|841.93|839.13|839.41|836.61|0
1655346300000|2022-06-16 02:25:00|839.64|836.84|838.03|835.23|840.78|837.98|837.11|834.31|0
1655346600000|2022-06-16 02:30:00|838.26|835.46|840.55|837.75|841.01|838.21|837.8|835|0
1655346900000|2022-06-16 02:35:00|840.09|837.29|841.47|838.67|841.81|839.01|839.86|837.06|0
1655347200000|2022-06-16 02:40:00|841.58|838.78|843.99|841.19|844.22|841.42|840.78|837.98|0
1655347500000|2022-06-16 02:45:00|844.22|841.42|844.22|841.42|845.83|843.03|843.76|840.96|0
1655347800000|2022-06-16 02:50:00|843.99|841.19|843.53|840.73|845.6|842.8|843.3|840.5|0
1655348100000|2022-06-16 02:55:00|843.76|840.96|844.21|841.41|844.22|841.42|843.07|840.27|0
1655348400000|2022-06-16 03:00:00|844.44|841.64|844.9|842.1|845.13|842.33|843.75|840.95|0
1655348700000|2022-06-16 03:05:00|844.78|841.98|846.28|843.48|846.28|843.48|844.44|841.64|0
1655349000000|2022-06-16 03:10:00|846.05|843.25|848.12|845.32|848.12|845.32|845.82|843.02|0
1655349300000|2022-06-16 03:15:00|848.23|845.43|848.34|845.54|849.27|846.47|847.42|844.62|0
1655349600000|2022-06-16 03:20:00|848.22|845.42|850.52|847.72|850.64|847.84|848.11|845.31|0
1655349900000|2022-06-16 03:25:00|850.41|847.61|850.18|847.38|851.1|848.3|849.26|846.46|0
1655350200000|2022-06-16 03:30:00|849.95|847.15|848.8|846|850.64|847.84|848.57|845.77|0
1655350500000|2022-06-16 03:35:00|848.57|845.77|842.82|840.02|848.57|845.77|842.7|839.9|0
1655350800000|2022-06-16 03:40:00|843.05|840.25|841.67|838.87|843.28|840.48|840.29|837.49|0
1655351100000|2022-06-16 03:45:00|841.44|838.64|840.29|837.49|843.05|840.25|839.83|837.03|0
1655351400000|2022-06-16 03:50:00|840.52|837.72|838.22|835.42|841.78|838.98|837.99|835.19|0
1655351700000|2022-06-16 03:55:00|838.1|835.3|839.37|836.57|839.6|836.8|837.76|834.96|0
1655352000000|2022-06-16 04:00:00|839.25|836.45|835.58|832.78|841.31|838.51|835.58|832.78|0
1655352300000|2022-06-16 04:05:00|835.24|832.44|836.49|833.69|837.53|834.73|835.24|832.44|0
1655352600000|2022-06-16 04:10:00|836.61|833.81|837.07|834.27|837.3|834.5|834.09|831.29|0
1655352900000|2022-06-16 04:15:00|837.3|834.5|834.32|831.52|837.3|834.5|834.09|831.29|0
1655353200000|2022-06-16 04:20:00|834.2|831.4|832.25|829.45|836.95|834.15|832.25|829.45|0
1655353500000|2022-06-16 04:25:00|832.36|829.56|833.85|831.05|835.46|832.66|832.25|829.45|0
1655353800000|2022-06-16 04:30:00|834.08|831.28|837.06|834.26|837.29|834.49|833.62|830.82|0
1655354100000|2022-06-16 04:35:00|836.83|834.03|836.83|834.03|837.06|834.26|835.68|832.88|0
1655354400000|2022-06-16 04:40:00|836.94|834.14|832.24|829.44|837.06|834.26|831.79|828.99|0
1655354700000|2022-06-16 04:45:00|832.47|829.67|832.93|830.13|833.39|830.59|831.78|828.98|0
1655355000000|2022-06-16 04:50:00|833.16|830.36|832.01|829.21|833.16|830.36|831.55|828.75|0
1655355300000|2022-06-16 04:55:00|832.24|829.44|829.95|827.15|833.61|830.81|829.95|827.15|0
1655355600000|2022-06-16 05:00:00|830.18|827.38|828|825.2|831.32|828.52|827.2|824.4|0
1655355900000|2022-06-16 05:05:00|828.12|825.32|825.83|823.03|828.34|825.54|825.14|822.34|0
1655356200000|2022-06-16 05:10:00|825.6|822.8|821.94|819.14|826.28|823.48|820.57|817.77|0
1655356500000|2022-06-16 05:15:00|822.05|819.25|822.96|820.16|824.22|821.42|821.13|818.33|0
1655356800000|2022-06-16 05:20:00|822.85|820.05|822.62|819.82|825.14|822.34|821.94|819.14|0
1655357100000|2022-06-16 05:25:00|822.73|819.93|823.76|820.96|826.39|823.59|822.62|819.82|0
1655357400000|2022-06-16 05:30:00|823.87|821.07|819.3|816.5|825.13|822.33|819.19|816.39|0
1655357700000|2022-06-16 05:35:00|819.42|816.62|818.5|815.7|819.88|817.08|816.68|813.88|0
1655358000000|2022-06-16 05:40:00|818.28|815.48|818.84|816.04|820.9|818.1|817.59|814.79|0
1655358300000|2022-06-16 05:45:00|818.96|816.16|817.36|814.56|818.96|816.16|815.31|812.51|0
1655358600000|2022-06-16 05:50:00|817.01|814.21|811.43|808.63|817.36|814.56|811.43|808.63|0
1655358900000|2022-06-16 05:55:00|811.66|808.86|810.75|807.95|812.34|809.54|810.75|807.95|0
1655359200000|2022-06-16 06:00:00|812.11|809.31|812.34|809.54|817.13|814.33|811.66|808.86|0
1655359500000|2022-06-16 06:05:00|812.57|809.77|812.34|809.54|812.79|809.99|809.38|806.58|0
1655359800000|2022-06-16 06:10:00|811.65|808.85|810.85|808.05|812.79|809.99|810.06|807.26|0
1655360100000|2022-06-16 06:15:00|810.97|808.17|808.69|805.89|812.79|809.99|808.34|805.54|0
1655360400000|2022-06-16 06:20:00|808.34|805.54|808.23|805.43|810.28|807.48|807.32|804.52|0
1655360700000|2022-06-16 06:25:00|808.91|806.11|805.59|802.79|810.05|807.25|805.36|802.56|0
1655361000000|2022-06-16 06:30:00|805.36|802.56|796.73|793.93|805.59|802.79|793.1|790.3|0
1655361300000|2022-06-16 06:35:00|795.93|793.13|792.87|790.07|796.5|793.7|792.3|789.5|0
1655361600000|2022-06-16 06:40:00|792.64|789.84|791.74|788.94|792.64|789.84|786.76|783.96|0
1655361900000|2022-06-16 06:45:00|791.96|789.16|794.79|791.99|796.04|793.24|791.51|788.71|0
1655362200000|2022-06-16 06:50:00|794|791.2|792.15|789.35|796.04|793.24|791.84|789.04|0
1655362500000|2022-06-16 06:55:00|793.06|790.26|792.38|789.58|794.08|791.28|790.67|787.87|0
1655362800000|2022-06-16 07:00:00|792.15|789.35|794.47|791.11|796.28|792.92|789.43|786.63|0
1655363100000|2022-06-16 07:05:00|793.32|790.44|791.05|788.17|794.68|791.8|790.48|787.6|0
1655363400000|2022-06-16 07:10:00|791.73|788.85|790.37|787.49|791.96|789.08|785.39|782.51|0
1655363700000|2022-06-16 07:15:00|790.14|787.26|781.22|778.34|790.14|787.26|777.15|774.27|0
1655364000000|2022-06-16 07:20:00|781.55|778.67|771.06|768.18|781.55|778.67|771.06|768.18|0
1655364300000|2022-06-16 07:25:00|771.51|768.63|776.99|774.11|778.12|775.24|768.8|765.92|0
1655364600000|2022-06-16 07:30:00|776.54|773.66|761.35|758.47|776.54|773.66|757.21|754.33|0
1655364900000|2022-06-16 07:35:00|762.14|759.26|758.14|755.26|763.49|760.61|753.78|750.9|0
1655365200000|2022-06-16 07:40:00|758.71|755.83|761.39|758.51|761.62|758.74|752.99|750.11|0
1655365500000|2022-06-16 07:45:00|760.94|758.06|760.05|757.17|764.76|761.88|757.58|754.7|0
1655365800000|2022-06-16 07:50:00|760.27|757.39|758.92|756.04|760.27|757.39|751.54|748.66|0
1655366100000|2022-06-16 07:55:00|759.03|756.15|760.49|757.61|763.63|760.75|755.56|752.68|0
1655366400000|2022-06-16 08:00:00|759.82|756.94|767.89|765.01|769.02|766.14|757.58|754.7|0
1655366700000|2022-06-16 08:05:00|768.12|765.24|765.19|762.31|769.13|766.25|764.52|761.64|0
1655367000000|2022-06-16 08:10:00|765.31|762.43|764.86|761.98|765.98|763.1|761.94|759.06|0
1655367300000|2022-06-16 08:15:00|764.52|761.64|763.51|760.63|768|765.12|763.51|760.63|0
1655367600000|2022-06-16 08:20:00|763.62|760.74|763.28|760.4|765.31|762.43|759.13|756.25|0
1655367900000|2022-06-16 08:25:00|763.06|760.18|765.08|762.2|766.99|764.11|761.49|758.61|0
1655368200000|2022-06-16 08:30:00|764.97|762.09|758.34|755.46|765.3|762.42|758.34|755.46|0
1655368500000|2022-06-16 08:35:00|757.78|754.9|763.28|760.4|763.28|760.4|756.89|754.01|0
1655368800000|2022-06-16 08:40:00|763.17|760.29|756.43|753.55|763.17|760.29|755.76|752.88|0
1655369100000|2022-06-16 08:45:00|756.66|753.78|760.02|757.14|760.47|757.59|756.66|753.78|0
1655369400000|2022-06-16 08:50:00|759.79|756.91|753.29|750.41|759.79|756.91|750.61|747.73|0
1655369700000|2022-06-16 08:55:00|753.4|750.52|747.03|744.15|753.52|750.64|747.03|744.15|0
1655370000000|2022-06-16 09:00:00|746.8|743.92|741.08|738.2|747.03|744.15|739.27|736.39|0
1655370300000|2022-06-16 09:05:00|740.96|738.08|740.73|737.85|742.82|739.94|738.51|735.63|0
1655370600000|2022-06-16 09:10:00|740.51|737.63|745.41|742.53|745.96|743.08|740.07|737.19|0
1655370900000|2022-06-16 09:15:00|745.29|742.41|744.96|742.08|749.3|746.42|744.29|741.41|0
1655371200000|2022-06-16 09:20:00|745.07|742.19|745.85|742.97|746.29|743.41|738.06|735.18|0
1655371500000|2022-06-16 09:25:00|745.51|742.63|748.52|745.64|749.64|746.76|744.96|742.08|0
1655371800000|2022-06-16 09:30:00|748.3|745.42|743.82|740.94|749.52|746.64|743.49|740.61|0
1655372100000|2022-06-16 09:35:00|743.94|741.06|743.6|740.72|745.72|742.84|743.05|740.17|0
1655372400000|2022-06-16 09:40:00|743.94|741.06|744.26|741.38|746.83|743.95|740.59|737.71|0
1655372700000|2022-06-16 09:45:00|743.82|740.94|747.5|744.62|747.5|744.62|742.7|739.82|0
1655373000000|2022-06-16 09:50:00|747.72|744.84|748.39|745.51|748.61|745.73|744.38|741.5|0
1655373300000|2022-06-16 09:55:00|748.61|745.73|750.84|747.96|751.96|749.08|746.83|743.95|0
1655373600000|2022-06-16 10:00:00|750.95|748.07|754.87|751.99|755.31|752.43|746.82|743.94|0
1655373900000|2022-06-16 10:05:00|754.53|751.65|753.97|751.09|755.76|752.88|753.3|750.42|0
1655374200000|2022-06-16 10:10:00|754.42|751.54|753.07|750.19|757.55|754.67|752.85|749.97|0
1655374500000|2022-06-16 10:15:00|753.18|750.3|755.31|752.43|755.31|752.43|751.73|748.85|0
1655374800000|2022-06-16 10:20:00|754.19|751.31|747.81|744.93|754.19|751.31|747.04|744.16|0
1655375100000|2022-06-16 10:25:00|747.93|745.05|746.14|743.26|748.37|745.49|745.92|743.04|0
1655375400000|2022-06-16 10:30:00|745.92|743.04|744.13|741.25|747.59|744.71|743.57|740.69|0
1655375700000|2022-06-16 10:35:00|744.02|741.14|743.34|740.46|744.91|742.03|742.35|739.47|0
1655376000000|2022-06-16 10:40:00|743.24|740.36|743.68|740.8|743.9|741.02|742.35|739.47|0
1655376300000|2022-06-16 10:45:00|743.57|740.69|745.91|743.03|746.36|743.48|741.9|739.02|0
1655376600000|2022-06-16 10:50:00|745.69|742.81|743.56|740.68|747.02|744.14|741|738.12|0
1655376900000|2022-06-16 10:55:00|743.68|740.8|743.01|740.13|748.36|745.48|741.55|738.67|0
1655377200000|2022-06-16 11:00:00|743.45|740.57|749.7|746.82|750.92|748.04|743.45|740.57|0
1655377500000|2022-06-16 11:05:00|749.58|746.7|749.8|746.92|753.27|750.39|748.35|745.47|0
1655377800000|2022-06-16 11:10:00|749.92|747.04|747.58|744.7|750.69|747.81|747.01|744.13|0
1655378100000|2022-06-16 11:15:00|747.91|745.03|745.45|742.57|747.91|745.03|743.34|740.46|0
1655378400000|2022-06-16 11:20:00|745.57|742.69|745.9|743.02|747.35|744.47|743.12|740.24|0
1655378700000|2022-06-16 11:25:00|746.24|743.36|752.04|749.16|753.93|751.05|745.57|742.69|0
1655379000000|2022-06-16 11:30:00|751.14|748.26|752.26|749.38|752.7|749.82|746.68|743.8|0
1655379300000|2022-06-16 11:35:00|752.48|749.6|750.34|747.46|753.7|750.82|750.34|747.46|0
1655379600000|2022-06-16 11:40:00|749.89|747.01|746.99|744.11|750.89|748.01|745.32|742.44|0
1655379900000|2022-06-16 11:45:00|746.32|743.44|741.98|739.1|746.32|743.44|741.43|738.55|0
1655380200000|2022-06-16 11:50:00|742.76|739.88|744.76|741.88|744.98|742.1|741.2|738.32|0
1655380500000|2022-06-16 11:55:00|744.54|741.66|749.66|746.78|750.78|747.9|743.42|740.54|0
1655380800000|2022-06-16 12:00:00|749.44|746.56|756.58|753.7|758.82|755.94|747.88|745|0
1655381100000|2022-06-16 12:05:00|757.03|754.15|760.61|757.73|761.73|758.85|756.36|753.48|0
1655381400000|2022-06-16 12:10:00|760.38|757.5|762.39|759.51|764.19|761.31|759.71|756.83|0
1655381700000|2022-06-16 12:15:00|762.17|759.29|756.35|753.47|764.19|761.31|756.35|753.47|0
1655382000000|2022-06-16 12:20:00|756.8|753.92|763.73|760.85|764.41|761.53|756.8|753.92|0
1655382300000|2022-06-16 12:25:00|763.51|760.63|761.15|758.27|765.75|762.87|760.03|757.15|0
1655382600000|2022-06-16 12:30:00|760.93|758.05|763.39|760.51|765.75|762.87|758.91|756.03|0
1655382900000|2022-06-16 12:35:00|763.73|760.85|767.76|764.88|770.46|767.58|761.71|758.83|0
1655383200000|2022-06-16 12:40:00|767.54|764.66|762.38|759.5|767.76|764.88|761.04|758.16|0
1655383500000|2022-06-16 12:45:00|762.16|759.28|758.57|755.69|763.95|761.07|757.68|754.8|0
1655383800000|2022-06-16 12:50:00|758.8|755.92|758.57|755.69|761.03|758.15|757.68|754.8|0
1655384100000|2022-06-16 12:55:00|758.79|755.91|755.54|752.66|760.14|757.26|754.2|751.32|0
1655384400000|2022-06-16 13:00:00|755.44|752.56|756.75|753.87|760.34|757.46|753.87|750.99|0
1655384700000|2022-06-16 13:05:00|756.63|753.75|754.73|751.85|757.42|754.54|752.5|749.62|0
1655385000000|2022-06-16 13:10:00|754.51|751.63|753.84|750.96|755.18|752.3|752.05|749.17|0
1655385300000|2022-06-16 13:15:00|753.61|750.73|751.6|748.72|754.06|751.18|751.16|748.28|0
1655385600000|2022-06-16 13:20:00|751.38|748.5|748.7|745.82|752.27|749.39|748.48|745.6|0
1655385900000|2022-06-16 13:25:00|748.25|745.37|747.58|744.7|750.71|747.83|746.69|743.81|0
1655386200000|2022-06-16 13:30:00|747.81|744.93|739.12|736.24|751.15|748.27|738.23|735.35|0
1655386500000|2022-06-16 13:35:00|738.68|735.8|732.24|729.36|743.12|740.24|727.8|724.92|0
1655386800000|2022-06-16 13:40:00|732.01|729.13|728.91|726.03|735.34|732.46|725.81|722.93|0
1655387100000|2022-06-16 13:45:00|728.47|725.59|738.67|735.79|743.12|740.24|727.58|724.7|0
1655387400000|2022-06-16 13:50:00|738|735.12|727.82|724.94|738|735.12|725.81|722.93|0
1655387700000|2022-06-16 13:55:00|727.4|724.52|730.42|727.54|736.11|733.23|727.2|724.32|0
1655388000000|2022-06-16 14:00:00|728.98|726.1|723.86|720.98|732.32|729.44|722.97|720.09|0
1655388300000|2022-06-16 14:05:00|723.19|720.31|723.19|720.31|723.86|720.98|717.86|714.98|0
1655388600000|2022-06-16 14:10:00|722.75|719.87|720.9|718.02|724.88|722|719.57|716.69|0
1655388900000|2022-06-16 14:15:00|720.23|717.35|722|719.12|728.2|725.32|720.01|717.13|0
1655389200000|2022-06-16 14:20:00|720.67|717.79|731.08|728.2|733.3|730.42|720.67|717.79|0
1655389500000|2022-06-16 14:25:00|731.3|728.42|733.52|730.64|734.41|731.53|730.19|727.31|0
1655389800000|2022-06-16 14:30:00|732.63|729.75|730.41|727.53|733.96|731.08|727.31|724.43|0
1655390100000|2022-06-16 14:35:00|729.74|726.86|722.21|719.33|730.19|727.31|721.99|719.11|0
1655390400000|2022-06-16 14:40:00|721.99|719.11|713.38|710.5|723.32|720.44|713.38|710.5|0
1655390700000|2022-06-16 14:45:00|713.6|710.72|708.53|705.65|715.14|712.26|708.53|705.65|0
1655391000000|2022-06-16 14:50:00|708.75|705.87|709.85|706.97|710.51|707.63|704.57|701.69|0
1655391300000|2022-06-16 14:55:00|709.41|706.53|707.58|704.7|713.52|710.64|707.58|704.7|0
1655391600000|2022-06-16 15:00:00|707.36|704.48|714.83|711.95|715.93|713.05|707.14|704.26|0
1655391900000|2022-06-16 15:05:00|713.95|711.07|714.17|711.29|714.39|711.51|708.9|706.02|0
1655392200000|2022-06-16 15:10:00|713.73|710.85|723.2|720.32|723.2|720.32|712.63|709.75|0
1655392500000|2022-06-16 15:15:00|721.88|719|720.64|717.76|726.07|723.19|719.76|716.88|0
1655392800000|2022-06-16 15:20:00|720.2|717.32|724.35|721.47|726.55|723.67|718.07|715.19|0
1655393100000|2022-06-16 15:25:00|724.13|721.25|727.65|724.77|733.61|730.73|723.47|720.59|0
1655393400000|2022-06-16 15:30:00|727.87|724.99|723.02|720.14|728.97|726.09|722.8|719.92|0
1655393700000|2022-06-16 15:35:00|722.36|719.48|725.59|722.71|726.26|723.38|721.04|718.16|0
1655394000000|2022-06-16 15:40:00|725.81|722.93|717.66|714.78|726.25|723.37|714.8|711.92|0
1655394300000|2022-06-16 15:45:00|717.11|714.23|717.88|715|718.1|715.22|715.13|712.25|0
1655394600000|2022-06-16 15:50:00|718.76|715.88|715.68|712.8|720.74|717.86|713.8|710.92|0
1655394900000|2022-06-16 15:55:00|715.9|713.02|724.48|721.6|724.48|721.6|715.46|712.58|0
1655395200000|2022-06-16 16:00:00|724.26|721.38|719.19|716.31|725.58|722.7|716.77|713.89|0
1655395500000|2022-06-16 16:05:00|718.75|715.87|713.03|710.15|720.51|717.63|713.03|710.15|0
1655395800000|2022-06-16 16:10:00|712.81|709.93|711.27|708.39|717.21|714.33|710.83|707.95|0
1655396100000|2022-06-16 16:15:00|711.05|708.17|713.47|710.59|717.64|714.76|711.05|708.17|0
1655396400000|2022-06-16 16:20:00|713.25|710.37|714.56|711.68|716.54|713.66|711.27|708.39|0
1655396700000|2022-06-16 16:25:00|714.34|711.46|722.48|719.6|723.58|720.7|713.02|710.14|0
1655397000000|2022-06-16 16:30:00|722.7|719.82|720.5|717.62|724.24|721.36|715.66|712.78|0
1655397300000|2022-06-16 16:35:00|720.49|717.61|717.52|714.64|720.49|717.61|713.9|711.02|0
1655397600000|2022-06-16 16:40:00|717.85|714.97|722.47|719.59|724.9|722.02|715.65|712.77|0
1655397900000|2022-06-16 16:45:00|722.03|719.15|724.9|722.02|726.77|723.89|719.61|716.73|0
1655398200000|2022-06-16 16:50:00|725.12|722.24|722.25|719.37|726.44|723.56|720.49|717.61|0
1655398500000|2022-06-16 16:55:00|722.47|719.59|721.36|718.48|722.47|719.59|717.62|714.74|0
1655398800000|2022-06-16 17:00:00|722.69|719.81|721.14|718.26|727.76|724.88|719.6|716.72|0
1655399100000|2022-06-16 17:05:00|721.58|718.7|729.19|726.31|732.17|729.29|719.6|716.72|0
1655399400000|2022-06-16 17:10:00|729.08|726.2|726.87|723.99|729.63|726.75|724.44|721.56|0
1655399700000|2022-06-16 17:15:00|727.09|724.21|724.22|721.34|728.96|726.08|724.22|721.34|0
1655400000000|2022-06-16 17:20:00|724.44|721.56|718.71|715.83|724.88|722|718.27|715.39|0
1655400300000|2022-06-16 17:25:00|718.93|716.05|729.95|727.07|733.93|731.05|717.39|714.51|0
1655400600000|2022-06-16 17:30:00|726.86|723.98|729.73|726.85|732.16|729.28|723.11|720.23|0
1655400900000|2022-06-16 17:35:00|729.95|727.07|727.52|724.64|730.39|727.51|723.11|720.23|0
1655401200000|2022-06-16 17:40:00|727.3|724.42|718.04|715.16|728.4|725.52|718.04|715.16|0
1655401500000|2022-06-16 17:45:00|717.6|714.72|718.03|715.15|718.8|715.92|713.86|710.98|0
1655401800000|2022-06-16 17:50:00|718.92|716.04|715.17|712.29|718.92|716.04|714.18|711.3|0
1655402100000|2022-06-16 17:55:00|715.39|712.51|705.06|702.18|716.49|713.61|704.4|701.52|0
1655402400000|2022-06-16 18:00:00|704.4|701.52|706.82|703.94|709.02|706.14|703.96|701.08|0
1655402700000|2022-06-16 18:05:00|707.04|704.16|702.86|699.98|707.92|705.04|700.66|697.78|0
1655403000000|2022-06-16 18:10:00|702.42|699.54|705.5|702.62|706.16|703.28|702.2|699.32|0
1655403300000|2022-06-16 18:15:00|705.28|702.4|704.83|701.95|705.49|702.61|702.2|699.32|0
1655403600000|2022-06-16 18:20:00|705.27|702.39|700.44|697.56|705.93|703.05|699.56|696.68|0
1655403900000|2022-06-16 18:25:00|700.66|697.78|698.9|696.02|702.19|699.31|698.9|696.02|0
1655404200000|2022-06-16 18:30:00|698.24|695.36|699.55|696.67|703.07|700.19|697.58|694.7|0
1655404500000|2022-06-16 18:35:00|699.77|696.89|701.09|698.21|702.85|699.97|697.36|694.48|0
1655404800000|2022-06-16 18:40:00|701.31|698.43|703.06|700.18|709.01|706.13|701.31|698.43|0
1655405100000|2022-06-16 18:45:00|702.62|699.74|690.78|687.9|705.48|702.6|690.78|687.9|0
1655405400000|2022-06-16 18:50:00|691|688.12|689.57|686.69|694.28|691.4|689.03|686.15|0
1655405700000|2022-06-16 18:55:00|689.91|687.03|696.39|693.51|696.39|693.51|689.25|686.37|0
1655406000000|2022-06-16 19:00:00|696.17|693.29|706.25|703.37|709.55|706.67|695.08|692.2|0
1655406300000|2022-06-16 19:05:00|706.03|703.15|713.51|710.63|713.51|710.63|701.2|698.32|0
1655406600000|2022-06-16 19:10:00|713.29|710.41|709.54|706.66|718.8|715.92|706.03|703.15|0
1655406900000|2022-06-16 19:15:00|707.78|704.9|712.18|709.3|712.18|709.3|703.39|700.51|0
1655407200000|2022-06-16 19:20:00|712.29|709.41|712.18|709.3|716.36|713.48|710.64|707.76|0
1655407500000|2022-06-16 19:25:00|711.84|708.96|715.26|712.38|719.67|716.79|710.2|707.32|0
1655407800000|2022-06-16 19:30:00|714.82|711.94|703.16|700.28|716.14|713.26|702.07|699.19|0
1655408100000|2022-06-16 19:35:00|701.95|699.07|708.12|705.24|709.54|706.66|701.54|698.66|0
1655408400000|2022-06-16 19:40:00|708.34|705.46|705.04|702.16|716.04|713.16|705.04|702.16|0
1655408700000|2022-06-16 19:45:00|704.82|701.94|698.45|695.57|707.01|704.13|696.26|693.38|0
1655409000000|2022-06-16 19:50:00|699.22|696.34|703.5|700.62|706.35|703.47|698.67|695.79|0
1655409300000|2022-06-16 19:55:00|704.59|701.71|718.68|715.8|718.68|715.8|702.62|699.74|0
1655409600000|2022-06-16 20:00:00|715.15|712.27|713.93|711.05|718.9|716.02|712.95|710.07|0
1655409900000|2022-06-16 20:05:00|713.61|710.73|711.18|708.3|719.78|716.9|711.18|708.3|0
1655410200000|2022-06-16 20:10:00|710.74|707.86|721.55|718.67|721.55|718.67|710.74|707.86|0
1655410500000|2022-06-16 20:15:00|720.57|717.21|714.5|711.14|720.79|717.43|714.06|710.7|0
1655410800000|2022-06-16 20:20:00|714.94|711.58|715.93|712.57|716.04|712.68|713.72|710.36|0
1655411100000|2022-06-16 20:25:00|715.82|712.46|718.35|714.99|718.35|714.99|714.28|710.92|0
1655411400000|2022-06-16 20:30:00|718.47|715.11|717.36|714|719.79|716.43|717.36|714|0
1655411700000|2022-06-16 20:35:00|717.14|713.78|716.7|713.34|718.13|714.77|716.48|713.12|0
1655412000000|2022-06-16 20:40:00|716.8|713.44|716.69|713.33|717.36|714|716.25|712.89|0
1655412300000|2022-06-16 20:45:00|717.02|713.66|721.77|718.41|721.77|718.41|717.02|713.66|0
1655412600000|2022-06-16 20:50:00|721.43|718.07|723.54|720.18|724.2|720.84|721.33|717.97|0
1655412900000|2022-06-16 20:55:00|723.32|719.96|722.98|719.62|724.53|721.17|721.99|718.63|0
1655413200000|2022-06-16 21:00:00|722.57|719.21|723.24|719.88|723.24|719.88|722.24|718.88|0
1655413500000|2022-06-16 21:05:00|723.21|719.85|723.17|719.81|723.37|720.01|722.69|719.33|0
1655413800000|2022-06-16 21:10:00|722.92|719.56|723.33|719.97|723.43|720.07|722.92|719.56|0
1655414100000|2022-06-16 21:15:00|722.98|719.62|723.36|720|723.39|720.03|722.94|719.58|0
1655414400000|2022-06-16 21:20:00|723.39|720.03|723.81|720.45|723.97|720.61|723.39|720.03|0
1655414700000|2022-06-16 21:25:00|723.72|720.36|723.9|720.54|723.9|720.54|723.32|719.96|0
1655415000000|2022-06-16 21:30:00|723.86|720.5|723.19|719.83|724.19|720.83|723.13|719.77|0
1655415300000|2022-06-16 21:35:00|723.13|719.77|722.87|719.51|723.13|719.77|722.81|719.45|0
1655415600000|2022-06-16 21:40:00|722.83|719.47|723.46|720.1|723.46|720.1|722.78|719.42|0
1655415900000|2022-06-16 21:45:00|723.3|719.94|722.4|719.04|723.3|719.94|722.4|719.04|0
1655416200000|2022-06-16 21:50:00|722.43|719.07|722.72|719.36|723.14|719.78|722.4|719.04|0
1655416500000|2022-06-16 21:55:00|722.82|719.46|723.39|720.03|723.52|720.16|722.72|719.36|0
1655416800000|2022-06-16 22:00:00|724.05|720.69|727.26|723.9|727.93|724.57|724.05|720.69|0
1655417100000|2022-06-16 22:05:00|727.59|724.23|724.16|720.8|728.37|725.01|724.16|720.8|0
1655417400000|2022-06-16 22:10:00|722.39|719.03|721.83|718.47|723.5|720.14|721.29|717.93|0
1655417700000|2022-06-16 22:15:00|721.95|718.59|720.84|717.48|722.39|719.03|720.4|717.04|0
1655418000000|2022-06-16 22:20:00|721.06|717.7|724.7|721.34|725.26|721.9|721.06|717.7|0
1655418300000|2022-06-16 22:25:00|724.82|721.46|726.81|723.45|726.81|723.45|723.71|720.35|0
1655418600000|2022-06-16 22:30:00|727.03|723.67|725.92|722.56|727.03|723.67|724.37|721.01|0
1655418900000|2022-06-16 22:35:00|725.7|722.34|726.36|723|726.36|723|723.26|719.9|0
1655419200000|2022-06-16 22:40:00|726.58|723.22|725.03|721.67|726.58|723.22|724.59|721.23|0
1655419500000|2022-06-16 22:45:00|724.81|721.45|723.48|720.12|724.81|721.45|723.26|719.9|0
1655419800000|2022-06-16 22:50:00|723.7|720.34|723.7|720.34|724.8|721.44|723.26|719.9|0
1655420100000|2022-06-16 22:55:00|723.48|720.12|721.26|717.9|723.8|720.44|721.26|717.9|0
1655420400000|2022-06-16 23:00:00|721.48|718.12|723.47|720.11|723.69|720.33|721.48|718.12|0
1655420700000|2022-06-16 23:05:00|723.69|720.33|723.25|719.89|724.13|720.77|722.59|719.23|0
1655421000000|2022-06-16 23:10:00|723.13|719.77|722.36|719|723.47|720.11|721.7|718.34|0
1655421300000|2022-06-16 23:15:00|722.58|719.22|717.94|714.58|722.8|719.44|717.72|714.36|0
1655421600000|2022-06-16 23:20:00|717.72|714.36|714.85|711.49|717.72|714.36|714.19|710.83|0
1655421900000|2022-06-16 23:25:00|715.07|711.71|717.05|713.69|717.27|713.91|715.07|711.71|0
1655422200000|2022-06-16 23:30:00|716.61|713.25|719.36|716|720.36|717|715.73|712.37|0
1655422500000|2022-06-16 23:35:00|719.26|715.9|717.93|714.57|719.48|716.12|717.49|714.13|0
1655422800000|2022-06-16 23:40:00|718.7|715.34|719.03|715.67|719.25|715.89|717.49|714.13|0
1655423100000|2022-06-16 23:45:00|719.25|715.89|722.7|719.34|722.92|719.56|718.81|715.45|0
1655423400000|2022-06-16 23:50:00|722.92|719.56|723.36|720|723.81|720.45|721.37|718.01|0
1655423700000|2022-06-16 23:55:00|723.58|720.22|721.26|717.9|723.58|720.22|720.6|717.24|0
1655424000000|2022-06-17 00:00:00|721.15|717.79|714.53|711.17|721.59|718.23|713.54|710.18|0
1655424300000|2022-06-17 00:05:00|714.09|710.73|720.81|717.45|720.81|717.45|713.43|710.07|0
1655424600000|2022-06-17 00:10:00|721.15|717.79|726.23|722.87|726.56|723.2|721.15|717.79|0
1655424900000|2022-06-17 00:15:00|726.78|723.42|729.32|725.96|730.21|726.85|726.56|723.2|0
1655425200000|2022-06-17 00:20:00|728.88|725.52|725.67|722.31|728.99|725.63|724.67|721.31|0
1655425500000|2022-06-17 00:25:00|725.89|722.53|727.55|724.19|728.66|725.3|724.23|720.87|0
1655425800000|2022-06-17 00:30:00|727.43|724.07|720.58|717.22|727.99|724.63|720.47|717.11|0
1655426100000|2022-06-17 00:35:00|720.47|717.11|718.15|714.79|723.56|720.2|717.82|714.46|0
1655426400000|2022-06-17 00:40:00|717.16|713.8|719.14|715.78|721.79|718.43|716.5|713.14|0
1655426700000|2022-06-17 00:45:00|719.36|716|721.13|717.77|722.01|718.65|719.14|715.78|0
1655427000000|2022-06-17 00:50:00|721.01|717.65|722.45|719.09|723.33|719.97|720.24|716.88|0
1655427300000|2022-06-17 00:55:00|722.55|719.19|723.77|720.41|723.99|720.63|720.9|717.54|0
1655427600000|2022-06-17 01:00:00|723.55|720.19|721.89|718.53|725.1|721.74|721.45|718.09|0
1655427900000|2022-06-17 01:05:00|722|718.64|725.54|722.18|726.87|723.51|722|718.64|0
1655428200000|2022-06-17 01:10:00|725.76|722.4|724.43|721.07|725.98|722.62|723.1|719.74|0
1655428500000|2022-06-17 01:15:00|724.53|721.17|724.65|721.29|727.08|723.72|724.53|721.17|0
1655428800000|2022-06-17 01:20:00|724.87|721.51|724.87|721.51|726.42|723.06|723.1|719.74|0
1655429100000|2022-06-17 01:25:00|724.97|721.61|724.2|720.84|725.53|722.17|723.76|720.4|0
1655429400000|2022-06-17 01:30:00|724.31|720.95|727.84|724.48|729.07|725.71|723.76|720.4|0
1655429700000|2022-06-17 01:35:00|727.96|724.6|727.45|724.65|729.07|725.71|725.46|722.66|0
1655430000000|2022-06-17 01:40:00|727.23|724.43|730.78|727.98|731.44|728.64|727.01|724.21|0
1655430300000|2022-06-17 01:45:00|731|728.2|731.22|728.42|731.88|729.08|729.67|726.87|0
1655430600000|2022-06-17 01:50:00|731.77|728.97|734.87|732.07|735.87|733.07|729|726.2|0
1655430900000|2022-06-17 01:55:00|734.54|731.74|735.09|732.29|735.87|733.07|733.32|730.52|0
1655431200000|2022-06-17 02:00:00|734.98|732.18|733.98|731.18|735.87|733.07|732.98|730.18|0
1655431500000|2022-06-17 02:05:00|734.09|731.29|731.65|728.85|734.54|731.74|731.65|728.85|0
1655431800000|2022-06-17 02:10:00|731.43|728.63|733.97|731.17|733.97|731.17|731.43|728.63|0
1655432100000|2022-06-17 02:15:00|733.64|730.84|732.09|729.29|733.75|730.95|731.42|728.62|0
1655432400000|2022-06-17 02:20:00|731.75|728.95|730.53|727.73|731.75|728.95|730.2|727.4|0
1655432700000|2022-06-17 02:25:00|730.64|727.84|730.97|728.17|731.42|728.62|730.31|727.51|0
1655433000000|2022-06-17 02:30:00|731.2|728.4|731.42|728.62|732.97|730.17|730.64|727.84|0
1655433300000|2022-06-17 02:35:00|731.19|728.39|730.3|727.5|731.19|728.39|729.86|727.06|0
1655433600000|2022-06-17 02:40:00|730.41|727.61|739.73|736.93|739.85|737.05|728.97|726.17|0
1655433900000|2022-06-17 02:45:00|739.29|736.49|734.18|731.38|740.07|737.27|732.96|730.16|0
1655434200000|2022-06-17 02:50:00|734.51|731.71|731.41|728.61|734.51|731.71|731.41|728.61|0
1655434500000|2022-06-17 02:55:00|730.74|727.94|730.52|727.72|731.18|728.38|728.08|725.28|0
1655434800000|2022-06-17 03:00:00|730.96|728.16|729.85|727.05|731.29|728.49|727.52|724.72|0
1655435100000|2022-06-17 03:05:00|730.07|727.27|728.52|725.72|731.51|728.71|728.52|725.72|0
1655435400000|2022-06-17 03:10:00|728.3|725.5|733.84|731.04|734.06|731.26|728.07|725.27|0
1655435700000|2022-06-17 03:15:00|733.94|731.14|735.72|732.92|736.72|733.92|733.94|731.14|0
1655436000000|2022-06-17 03:20:00|735.61|732.81|736.72|733.92|737.61|734.81|734.5|731.7|0
1655436300000|2022-06-17 03:25:00|736.94|734.14|736.16|733.36|739.38|736.58|735.83|733.03|0
1655436600000|2022-06-17 03:30:00|736.72|733.92|734.94|732.14|738.38|735.58|733.38|730.58|0
1655436900000|2022-06-17 03:35:00|735.38|732.58|736.14|733.34|737.25|734.45|735.03|732.23|0
1655437200000|2022-06-17 03:40:00|736.02|733.22|735.02|732.22|736.14|733.34|733.91|731.11|0
1655437500000|2022-06-17 03:45:00|734.91|732.11|733.13|730.33|734.91|732.11|732.36|729.56|0
1655437800000|2022-06-17 03:50:00|733.24|730.44|732.02|729.22|734.46|731.66|732.02|729.22|0
1655438100000|2022-06-17 03:55:00|732.13|729.33|730.8|728|732.35|729.55|730.35|727.55|0
1655438400000|2022-06-17 04:00:00|730.58|727.78|732.35|729.55|733.24|730.44|730.35|727.55|0
1655438700000|2022-06-17 04:05:00|731.91|729.11|734.67|731.87|735.56|732.76|731.46|728.66|0
1655439000000|2022-06-17 04:10:00|734.79|731.99|735.56|732.76|736.79|733.99|734.57|731.77|0
1655439300000|2022-06-17 04:15:00|735.68|732.88|745.69|742.89|745.92|743.12|735.34|732.54|0
1655439600000|2022-06-17 04:20:00|745.58|742.78|743.91|741.11|746.59|743.79|743.68|740.88|0
1655439900000|2022-06-17 04:25:00|744.13|741.33|743.68|740.88|744.68|741.88|742.57|739.77|0
1655440200000|2022-06-17 04:30:00|743.46|740.66|742.56|739.76|744.68|741.88|742.12|739.32|0
1655440500000|2022-06-17 04:35:00|742.79|739.99|742.79|739.99|744.45|741.65|742.12|739.32|0
1655440800000|2022-06-17 04:40:00|742.45|739.65|743.01|740.21|743.68|740.88|741.67|738.87|0
1655441100000|2022-06-17 04:45:00|742.89|740.09|744.67|741.87|745.34|742.54|742.34|739.54|0
1655441400000|2022-06-17 04:50:00|745.46|742.66|744.78|741.98|745.46|742.66|743.56|740.76|0
1655441700000|2022-06-17 04:55:00|744.89|742.09|743.44|740.64|745.45|742.65|743.22|740.42|0
1655442000000|2022-06-17 05:00:00|744|741.2|743|740.2|744.33|741.53|742.66|739.86|0
1655442300000|2022-06-17 05:05:00|743.22|740.42|742.33|739.53|744.56|741.76|741.88|739.08|0
1655442600000|2022-06-17 05:10:00|742.55|739.75|744.21|741.41|745|742.2|742.55|739.75|0
1655442900000|2022-06-17 05:15:00|744.11|741.31|742.99|740.19|745.55|742.75|742.32|739.52|0
1655443200000|2022-06-17 05:20:00|742.77|739.97|744.99|742.19|746.33|743.53|742.54|739.74|0
1655443500000|2022-06-17 05:25:00|744.77|741.97|746.33|743.53|746.55|743.75|743.88|741.08|0
1655443800000|2022-06-17 05:30:00|746.55|743.75|744.65|741.85|747.44|744.64|744.1|741.3|0
1655444100000|2022-06-17 05:35:00|744.76|741.96|746.55|743.75|746.99|744.19|744.54|741.74|0
1655444400000|2022-06-17 05:40:00|746.77|743.97|744.31|741.51|747.44|744.64|743.87|741.07|0
1655444700000|2022-06-17 05:45:00|743.98|741.18|741.19|738.39|743.98|741.18|739.41|736.61|0
1655445000000|2022-06-17 05:50:00|740.97|738.17|740.74|737.94|741.41|738.61|738.74|735.94|0
1655445300000|2022-06-17 05:55:00|740.97|738.17|739.41|736.61|741.86|739.06|739.41|736.61|0
1655445600000|2022-06-17 06:00:00|739.18|736.38|732.51|729.71|739.63|736.83|732.17|729.37|0
1655445900000|2022-06-17 06:05:00|732.07|729.27|729.73|726.93|732.29|729.49|727.63|724.83|0
1655446200000|2022-06-17 06:10:00|729.62|726.82|727.51|724.71|729.85|727.05|724.75|721.95|0
1655446500000|2022-06-17 06:15:00|727.63|724.83|730.29|727.49|731.17|728.37|727.63|724.83|0
1655446800000|2022-06-17 06:20:00|730.51|727.71|730.73|727.93|731.84|729.04|728.51|725.71|0
1655447100000|2022-06-17 06:25:00|730.5|727.7|734.5|731.7|735.5|732.7|730.5|727.7|0
1655447400000|2022-06-17 06:30:00|734.83|732.03|732.72|729.92|736.5|733.7|732.5|729.7|0
1655447700000|2022-06-17 06:35:00|732.6|729.8|734.72|731.92|734.72|731.92|732.05|729.25|0
1655448000000|2022-06-17 06:40:00|734.27|731.47|733.38|730.58|734.72|731.92|731.38|728.58|0
1655448300000|2022-06-17 06:45:00|733.49|730.69|735.48|732.68|738.05|735.25|733.38|730.58|0
1655448600000|2022-06-17 06:50:00|735.26|732.46|729.6|726.8|735.6|732.8|729.04|726.24|0
1655448900000|2022-06-17 06:55:00|729.82|727.02|732.75|729.95|734.08|731.28|729.38|726.58|0
1655449200000|2022-06-17 07:00:00|732.08|729.28|730.31|727.51|736.96|734.16|729.75|726.95|0
1655449500000|2022-06-17 07:05:00|729.55|727.15|729.55|727.15|734.2|731.8|727.68|725.28|0
1655449800000|2022-06-17 07:10:00|729|726.6|730.11|727.71|730.55|728.15|725.47|723.07|0
1655450100000|2022-06-17 07:15:00|729.89|727.49|732.2|729.8|733.2|730.8|729|726.6|0
1655450400000|2022-06-17 07:20:00|732.32|729.92|743.29|740.89|743.85|741.45|730.33|727.93|0
1655450700000|2022-06-17 07:25:00|743.63|741.23|741.51|739.11|743.63|741.23|739.96|737.56|0
1655451000000|2022-06-17 07:30:00|741.85|739.45|738.52|736.12|741.85|739.45|737.63|735.23|0
1655451300000|2022-06-17 07:35:00|738.3|735.9|736.62|734.22|739.29|736.89|735.41|733.01|0
1655451600000|2022-06-17 07:40:00|736.96|734.56|735.19|732.79|737.18|734.78|729.87|727.47|0
1655451900000|2022-06-17 07:45:00|735.29|732.89|740.08|737.68|742.26|739.86|734.4|732|0
1655452200000|2022-06-17 07:50:00|739.86|737.46|738.84|736.44|741.09|738.69|738.29|735.89|0
1655452500000|2022-06-17 07:55:00|739.06|736.66|742.29|739.89|742.74|740.34|738.07|735.67|0
1655452800000|2022-06-17 08:00:00|741.73|739.33|740.06|737.66|741.95|739.55|736.62|734.22|0
1655453100000|2022-06-17 08:05:00|739.84|737.44|744.73|742.33|744.73|742.33|739.84|737.44|0
1655453400000|2022-06-17 08:10:00|744.96|742.56|744.73|742.33|744.96|742.56|741.39|738.99|0
1655453700000|2022-06-17 08:15:00|744.51|742.11|741.95|739.55|746.74|744.34|739.95|737.55|0
1655454000000|2022-06-17 08:20:00|742.17|739.77|743.73|741.33|743.95|741.55|740.84|738.44|0
1655454300000|2022-06-17 08:25:00|743.95|741.55|745.29|742.89|745.73|743.33|742.72|740.32|0
1655454600000|2022-06-17 08:30:00|745.51|743.11|751.09|748.69|751.53|749.13|745.39|742.99|0
1655454900000|2022-06-17 08:35:00|750.86|748.46|749.07|746.67|750.86|748.46|746.85|744.45|0
1655455200000|2022-06-17 08:40:00|748.96|746.56|749.74|747.34|750.97|748.57|748.41|746.01|0
1655455500000|2022-06-17 08:45:00|749.07|746.67|745.95|743.55|749.3|746.9|744.39|741.99|0
1655455800000|2022-06-17 08:50:00|745.72|743.32|742.49|740.09|745.95|743.55|741.6|739.2|0
1655456100000|2022-06-17 08:55:00|742.16|739.76|743.71|741.31|745.38|742.98|741.93|739.53|0
1655456400000|2022-06-17 09:00:00|743.49|741.09|749.29|746.89|749.51|747.11|742.71|740.31|0
1655456700000|2022-06-17 09:05:00|749.62|747.22|746.82|744.42|749.62|747.22|744.93|742.53|0
1655457000000|2022-06-17 09:10:00|746.93|744.53|750.06|747.66|750.5|748.1|745.92|743.52|0
1655457300000|2022-06-17 09:15:00|750.39|747.99|747.93|745.53|750.83|748.43|747.48|745.08|0
1655457600000|2022-06-17 09:20:00|747.6|745.2|744.92|742.52|748.71|746.31|743.8|741.4|0
1655457900000|2022-06-17 09:25:00|744.8|742.4|747.25|744.85|748.71|746.31|744.69|742.29|0
1655458200000|2022-06-17 09:30:00|747.15|744.75|745.58|743.18|747.37|744.97|743.8|741.4|0
1655458500000|2022-06-17 09:35:00|745.24|742.84|744.24|741.84|748.48|746.08|743.8|741.4|0
1655458800000|2022-06-17 09:40:00|743.79|741.39|738|735.6|744.12|741.72|737.11|734.71|0
1655459100000|2022-06-17 09:45:00|737.56|735.16|735.77|733.37|738|735.6|734.66|732.26|0
1655459400000|2022-06-17 09:50:00|736.22|733.82|744.9|742.5|745.8|743.4|736.22|733.82|0
1655459700000|2022-06-17 09:55:00|745.35|742.95|745.35|742.95|746.35|743.95|743.12|740.72|0
1655460000000|2022-06-17 10:00:00|744.68|742.28|745.12|742.72|746.79|744.39|742.67|740.27|0
1655460300000|2022-06-17 10:05:00|744.45|742.05|742|739.6|745.45|743.05|740.54|738.14|0
1655460600000|2022-06-17 10:10:00|742.22|739.82|743.33|740.93|746.01|743.61|742.22|739.82|0
1655460900000|2022-06-17 10:15:00|743.11|740.71|745.11|742.71|745.89|743.49|740.76|738.36|0
1655461200000|2022-06-17 10:20:00|745.22|742.82|746.23|743.83|747|744.6|743.11|740.71|0
1655461500000|2022-06-17 10:25:00|746.33|743.93|743.99|741.59|746.33|743.93|742.88|740.48|0
1655461800000|2022-06-17 10:30:00|744.1|741.7|743.43|741.03|746|743.6|742.88|740.48|0
1655462100000|2022-06-17 10:35:00|743.32|740.92|747.34|744.94|747.56|745.16|741.98|739.58|0
1655462400000|2022-06-17 10:40:00|747.44|745.04|743.42|741.02|748.68|746.28|742.65|740.25|0
1655462700000|2022-06-17 10:45:00|743.32|740.92|741.98|739.58|743.32|740.92|739.75|737.35|0
1655463000000|2022-06-17 10:50:00|741.76|739.36|740.42|738.02|742.53|740.13|738.64|736.24|0
1655463300000|2022-06-17 10:55:00|740.52|738.12|742.08|739.68|744.65|742.25|740.52|738.12|0
1655463600000|2022-06-17 11:00:00|741.75|739.35|741.63|739.23|743.09|740.69|739.74|737.34|0
1655463900000|2022-06-17 11:05:00|741.52|739.12|744.42|742.02|744.64|742.24|740.63|738.23|0
1655464200000|2022-06-17 11:10:00|744.2|741.8|741.97|739.57|744.2|741.8|741.3|738.9|0
1655464500000|2022-06-17 11:15:00|742.19|739.79|741.96|739.56|745.76|743.36|741.52|739.12|0
1655464800000|2022-06-17 11:20:00|741.74|739.34|746.42|744.02|746.64|744.24|741.74|739.34|0
1655465100000|2022-06-17 11:25:00|745.75|743.35|749.55|747.15|749.55|747.15|745.3|742.9|0
1655465400000|2022-06-17 11:30:00|749.77|747.37|750.57|748.17|751.91|749.51|749.1|746.7|0
1655465700000|2022-06-17 11:35:00|750.35|747.95|747.89|745.49|750.35|747.95|746.33|743.93|0
1655466000000|2022-06-17 11:40:00|748.11|745.71|744.99|742.59|748.11|745.71|744.54|742.14|0
1655466300000|2022-06-17 11:45:00|744.76|742.36|741.53|739.13|744.76|742.36|741.42|739.02|0
1655466600000|2022-06-17 11:50:00|741.08|738.68|740.53|738.13|742.53|740.13|739.64|737.24|0
1655466900000|2022-06-17 11:55:00|740.97|738.57|743.49|741.09|743.71|741.31|739.7|737.3|0
1655467200000|2022-06-17 12:00:00|743.71|741.31|744.17|741.77|745.27|742.87|740.59|738.19|0
1655467500000|2022-06-17 12:05:00|744.39|741.99|744.84|742.44|745.29|742.89|742.39|739.99|0
1655467800000|2022-06-17 12:10:00|744.39|741.99|745.06|742.66|747.74|745.34|744.39|741.99|0
1655468100000|2022-06-17 12:15:00|744.84|742.44|746.91|744.51|747.36|744.96|743.38|740.98|0
1655468400000|2022-06-17 12:20:00|747.36|744.96|746.24|743.84|748.03|745.63|745.35|742.95|0
1655468700000|2022-06-17 12:25:00|746.69|744.29|744.68|742.28|746.91|744.51|744.46|742.06|0
1655469000000|2022-06-17 12:30:00|744.46|742.06|742.22|739.82|746.02|743.62|741.78|739.38|0
1655469300000|2022-06-17 12:35:00|742.11|739.71|741.33|738.93|745.12|742.72|741.21|738.81|0
1655469600000|2022-06-17 12:40:00|742|739.6|739.21|736.81|742|739.6|738.43|736.03|0
1655469900000|2022-06-17 12:45:00|739.1|736.7|731.43|729.03|739.1|736.7|730.32|727.92|0
1655470200000|2022-06-17 12:50:00|731.2|728.8|732.31|729.91|733.65|731.25|730.76|728.36|0
1655470500000|2022-06-17 12:55:00|732.98|730.58|730.76|728.36|734.54|732.14|728.98|726.58|0
1655470800000|2022-06-17 13:00:00|729.87|727.47|727.87|725.47|730.31|727.91|726.53|724.13|0
1655471100000|2022-06-17 13:05:00|728.31|725.91|719.88|717.48|728.53|726.13|719.66|717.26|0
1655471400000|2022-06-17 13:10:00|720.1|717.7|717.89|715.49|720.99|718.59|714.79|712.39|0
1655471700000|2022-06-17 13:15:00|717.67|715.27|722.98|720.58|725.2|722.8|716|713.6|0
1655472000000|2022-06-17 13:20:00|722.31|719.91|720.32|717.92|722.76|720.36|719.43|717.03|0
1655472300000|2022-06-17 13:25:00|722.75|720.35|715.33|712.93|724.85|722.45|715.01|712.61|0
1655472600000|2022-06-17 13:30:00|715.23|712.83|731.85|729.45|733.63|731.23|715.23|712.83|0
1655472900000|2022-06-17 13:35:00|734.74|732.34|729.62|727.22|734.74|732.34|726.74|724.34|0
1655473200000|2022-06-17 13:40:00|729.29|726.89|741.42|739.02|743.88|741.48|729.29|726.89|0
1655473500000|2022-06-17 13:45:00|740.97|738.57|739.39|736.99|743.43|741.03|735.38|732.98|0
1655473800000|2022-06-17 13:50:00|738.72|736.32|746.59|744.19|747.88|745.48|738.28|735.88|0
1655474100000|2022-06-17 13:55:00|746.14|743.74|741.23|738.83|749.27|746.87|739.22|736.82|0
1655474400000|2022-06-17 14:00:00|742.34|739.94|733.31|730.91|742.57|740.17|729.65|727.25|0
1655474700000|2022-06-17 14:05:00|733.65|731.25|727.2|724.8|734.76|732.36|725.64|723.24|0
1655475000000|2022-06-17 14:10:00|727.86|725.46|729.64|727.24|732.53|730.13|726.75|724.35|0
1655475300000|2022-06-17 14:15:00|728.75|726.35|716.16|713.76|729.75|727.35|715.28|712.88|0
1655475600000|2022-06-17 14:20:00|716.83|714.43|708.44|705.56|716.83|714.43|704.67|702.27|0
1655475900000|2022-06-17 14:25:00|707.34|704.46|710.43|707.55|711.64|708.76|707.34|704.46|0
1655476800000|2022-06-17 14:40:00|697.38|694.5|700.68|697.8|701.12|698.24|693.65|690.77|0
1655477100000|2022-06-17 14:45:00|700.12|697.24|692.11|689.23|700.24|697.36|686.2|683.32|0
1655477400000|2022-06-17 14:50:00|691.23|688.35|691.95|689.07|693.49|690.61|689.26|686.38|0
1655477700000|2022-06-17 14:55:00|692.61|689.73|700.35|697.47|701.03|698.15|692.61|689.73|0
1655478000000|2022-06-17 15:00:00|699.03|696.15|710.01|707.13|712.65|709.77|692.9|690.02|0
1655478300000|2022-06-17 15:05:00|708.91|706.03|720.37|717.49|720.82|717.94|708.03|705.15|0
1655478600000|2022-06-17 15:10:00|720.59|717.71|714.63|711.75|720.59|717.71|713.86|710.98|0
1655478900000|2022-06-17 15:15:00|714.41|711.53|725.78|722.9|727.45|724.57|714.41|711.53|0
1655479200000|2022-06-17 15:20:00|726.34|723.46|715.05|712.17|727|724.12|714.51|711.63|0
1655479500000|2022-06-17 15:25:00|715.28|712.4|724.89|722.01|727.78|724.9|712.52|709.64|0
1655479800000|2022-06-17 15:30:00|725.12|722.24|722.41|719.53|731.32|728.44|721.96|719.08|0
1655480100000|2022-06-17 15:35:00|721.08|718.2|720.39|717.51|722.63|719.75|715.08|712.2|0
1655480400000|2022-06-17 15:40:00|720.61|717.73|714.86|711.98|725.71|722.83|714.86|711.98|0
1655480700000|2022-06-17 15:45:00|713.97|711.09|715.52|712.64|718.61|715.73|711.98|709.1|0
1655481000000|2022-06-17 15:50:00|714.85|711.97|709.55|706.67|717.95|715.07|706.25|703.37|0
1655481300000|2022-06-17 15:55:00|709.77|706.89|709.87|706.99|714.41|711.53|707.13|704.25|0
1655481600000|2022-06-17 16:00:00|709.77|706.89|705.78|702.9|709.77|706.89|702.15|699.27|0
1655481900000|2022-06-17 16:05:00|706.22|703.34|708.21|705.33|711.08|708.2|702.47|699.59|0
1655482200000|2022-06-17 16:10:00|707.77|704.89|715.06|712.18|715.61|712.73|705.34|702.46|0
1655482500000|2022-06-17 16:15:00|716.17|713.29|711.08|708.2|718.93|716.05|709.75|706.87|0
1655482800000|2022-06-17 16:20:00|710.63|707.75|715.06|712.18|715.94|713.06|709.53|706.65|0
1655483100000|2022-06-17 16:25:00|715.28|712.4|716.49|713.61|719.27|716.39|712.84|709.96|0
1655483400000|2022-06-17 16:30:00|717.05|714.17|715.05|712.17|717.93|715.05|711.73|708.85|0
1655483700000|2022-06-17 16:35:00|715.27|712.39|719.26|716.38|719.26|716.38|710.63|707.75|0
1655484000000|2022-06-17 16:40:00|719.48|716.6|719.26|716.38|720.48|717.6|712.17|709.29|0
1655484300000|2022-06-17 16:45:00|720.37|717.49|721.34|718.46|722|719.12|715.05|712.17|0
1655484600000|2022-06-17 16:50:00|721.56|718.68|712.64|709.76|721.56|718.68|711.15|708.27|0
1655484900000|2022-06-17 16:55:00|713.08|710.2|716.95|714.07|719.06|716.18|711.86|708.98|0
1655485200000|2022-06-17 17:00:00|717.06|714.18|724.76|721.88|724.76|721.88|714.63|711.75|0
1655485500000|2022-06-17 17:05:00|724.32|721.44|736.79|733.91|738.13|735.25|724.1|721.22|0
1655485800000|2022-06-17 17:10:00|737.23|734.35|740.14|737.26|743.94|741.06|733.22|730.34|0
1655486100000|2022-06-17 17:15:00|740.36|737.48|737.43|734.55|740.58|737.7|735|732.12|0
1655486400000|2022-06-17 17:20:00|736.76|733.88|738.44|735.56|738.44|735.56|732.87|729.99|0
1655486700000|2022-06-17 17:25:00|738.89|736.01|730.64|727.76|738.89|736.01|729.53|726.65|0
1655487000000|2022-06-17 17:30:00|730.87|727.99|733.09|730.21|733.31|730.43|726.64|723.76|0
1655487300000|2022-06-17 17:35:00|733.53|730.65|731.31|728.43|735.76|732.88|728.19|725.31|0
1655487600000|2022-06-17 17:40:00|731.08|728.2|734.42|731.54|735.86|732.98|729.53|726.65|0
1655487900000|2022-06-17 17:45:00|733.75|730.87|728.19|725.31|734.64|731.76|721.97|719.09|0
1655488200000|2022-06-17 17:50:00|728.85|725.97|729.07|726.19|731.3|728.42|727.52|724.64|0
1655488500000|2022-06-17 17:55:00|727.96|725.08|730.85|727.97|734.86|731.98|727.62|724.74|0
1655488800000|2022-06-17 18:00:00|731.96|729.08|733.52|730.64|735.75|732.87|729.74|726.86|0
1655489100000|2022-06-17 18:05:00|733.3|730.42|734.85|731.97|735.75|732.87|729.96|727.08|0
1655489400000|2022-06-17 18:10:00|735.08|732.2|737.63|734.75|737.63|734.75|731.74|728.86|0
1655489700000|2022-06-17 18:15:00|737.52|734.64|738.97|736.09|741.87|738.99|734.95|732.07|0
1655490000000|2022-06-17 18:20:00|739.41|736.53|740.75|737.87|743.21|740.33|739.19|736.31|0
1655490300000|2022-06-17 18:25:00|740.86|737.98|735.17|732.29|741.42|738.54|734.72|731.84|0
1655490600000|2022-06-17 18:30:00|734.06|731.18|732.94|730.06|734.5|731.62|728.49|725.61|0
1655490900000|2022-06-17 18:35:00|733.38|730.5|741.19|738.31|741.19|738.31|731.82|728.94|0
1655491200000|2022-06-17 18:40:00|741.86|738.98|739.18|736.3|746.33|743.45|738.51|735.63|0
1655491500000|2022-06-17 18:45:00|738.62|735.74|736.05|733.17|740.07|737.19|735.83|732.95|0
1655491800000|2022-06-17 18:50:00|734.71|731.83|732.71|729.83|736.72|733.84|731.15|728.27|0
1655492100000|2022-06-17 18:55:00|732.48|729.6|732.48|729.6|736.16|733.28|729.36|726.48|0
1655492400000|2022-06-17 19:00:00|733.15|730.27|732.92|730.04|738.28|735.4|731.37|728.49|0
1655492700000|2022-06-17 19:05:00|733.37|730.49|729.58|726.7|734.48|731.6|729.14|726.26|0
1655493000000|2022-06-17 19:10:00|729.14|726.26|717.6|714.72|729.36|726.48|716.48|713.6|0
1655493300000|2022-06-17 19:15:00|716.71|713.83|723.03|720.63|724.61|722.19|715.71|712.83|0
1655493600000|2022-06-17 19:20:00|723.26|720.86|732.38|729.98|734.39|731.99|723.03|720.63|0
1655493900000|2022-06-17 19:25:00|732.16|729.76|735.95|733.55|738.41|736.01|732.16|729.76|0
1655494200000|2022-06-17 19:30:00|736.62|734.22|730.82|728.42|737.07|734.67|727.03|724.63|0
1655494500000|2022-06-17 19:35:00|731.49|729.09|733.94|731.54|735.06|732.66|729.7|727.3|0
1655494800000|2022-06-17 19:40:00|734.61|732.21|726.8|724.4|734.61|732.21|725.69|723.29|0
1655495100000|2022-06-17 19:45:00|726.14|723.74|726.91|724.51|727.69|725.29|722.13|719.73|0
1655495400000|2022-06-17 19:50:00|725.91|723.51|723.02|720.62|726.8|724.4|718.13|715.73|0
1655495700000|2022-06-17 19:55:00|722.79|720.39|716.35|713.95|727.69|725.29|716.13|713.73|0
1655496000000|2022-06-17 20:00:00|715.91|713.51|725.68|723.28|725.68|723.28|715.91|713.51|0
1655496300000|2022-06-17 20:05:00|725.9|723.5|725.01|722.61|726.57|724.17|723.68|721.28|0
1655496600000|2022-06-17 20:10:00|724.79|722.39|719.9|717.5|725.23|722.83|717.9|715.5|0
1655784900000|2022-06-21 04:15:00|762.4|759.6|763.31|760.51|763.65|760.85|762.4|759.6|0
1655785200000|2022-06-21 04:20:00|763.54|760.74|764.22|761.42|764.68|761.88|763.54|760.74|0
1655785500000|2022-06-21 04:25:00|764.33|761.53|763.53|760.73|764.91|762.11|763.31|760.51|0
1655785800000|2022-06-21 04:30:00|763.64|760.84|764.67|761.87|764.67|761.87|763.64|760.84|0
1655786100000|2022-06-21 04:35:00|764.78|761.98|763.53|760.73|765.13|762.33|763.53|760.73|0
1655786400000|2022-06-21 04:40:00|763.41|760.61|763.98|761.18|763.99|761.19|763.07|760.27|0
1655786700000|2022-06-21 04:45:00|764.21|761.41|763.75|760.95|764.21|761.41|763.53|760.73|0
1655787000000|2022-06-21 04:50:00|763.98|761.18|764.67|761.87|765.12|762.32|763.86|761.06|0
1655787300000|2022-06-21 04:55:00|764.77|761.97|764.21|761.41|765|762.2|763.98|761.18|0
1655787600000|2022-06-21 05:00:00|764.43|761.63|765.12|762.32|765.8|763|764.43|761.63|0
1655787900000|2022-06-21 05:05:00|764.89|762.09|764.66|761.86|765.35|762.55|763.29|760.49|0
1655788200000|2022-06-21 05:10:00|764.89|762.09|763.74|760.94|765.34|762.54|763.17|760.37|0
1655788500000|2022-06-21 05:15:00|763.52|760.72|763.97|761.17|764.66|761.86|763.52|760.72|0
1655788800000|2022-06-21 05:20:00|763.85|761.05|763.74|760.94|764.76|761.96|763.28|760.48|0
1655789100000|2022-06-21 05:25:00|763.97|761.17|763.05|760.25|763.97|761.17|762.14|759.34|0
1655789400000|2022-06-21 05:30:00|763.28|760.48|761.46|758.66|763.74|760.94|760.54|757.74|0
1655789700000|2022-06-21 05:35:00|761.57|758.77|759.63|756.83|761.57|758.77|759.06|756.26|0
1655790000000|2022-06-21 05:40:00|759.86|757.06|759.17|756.37|759.86|757.06|758.14|755.34|0
1655790300000|2022-06-21 05:45:00|759.28|756.48|758.94|756.14|759.4|756.6|758.49|755.69|0
1655790600000|2022-06-21 05:50:00|758.72|755.92|760.31|757.51|760.54|757.74|758.26|755.46|0
1655790900000|2022-06-21 05:55:00|760.08|757.28|759.96|757.16|760.19|757.39|757.91|755.11|0
1655791200000|2022-06-21 06:00:00|759.62|756.82|759.85|757.05|763.04|760.24|759.17|756.37|0
1655791500000|2022-06-21 06:05:00|759.73|756.93|759.5|756.7|760.53|757.73|758.25|755.45|0
1655791800000|2022-06-21 06:10:00|759.62|756.82|757.11|754.31|759.62|756.82|756.88|754.08|0
1655792100000|2022-06-21 06:15:00|756.99|754.19|757.9|755.1|759.27|756.47|756.77|753.97|0
1655792400000|2022-06-21 06:20:00|757.56|754.76|756.2|753.4|758.48|755.68|755.74|752.94|0
1655792700000|2022-06-21 06:25:00|756.65|753.85|756.19|753.39|757.33|754.53|754.83|752.03|0
1655793000000|2022-06-21 06:30:00|755.85|753.05|754.76|751.96|756.19|753.39|753.92|751.12|0
1655793300000|2022-06-21 06:35:00|754.99|752.19|752.26|749.46|754.99|752.19|751.35|748.55|0
1655793600000|2022-06-21 06:40:00|752.03|749.23|753.16|750.36|754.07|751.27|751.57|748.77|0
1655793900000|2022-06-21 06:45:00|753.27|750.47|756.8|754|756.8|754|753.16|750.36|0
1655794200000|2022-06-21 06:50:00|756.68|753.88|757.48|754.68|757.71|754.91|756|753.2|0
1655794500000|2022-06-21 06:55:00|756.8|754|756.11|753.31|757.81|755.01|755.88|753.08|0
1655794800000|2022-06-21 07:00:00|755.2|752.4|755.99|753.19|757.25|754.45|755.2|752.4|0
1655795100000|2022-06-21 07:05:00|756.36|753.96|756.82|754.42|757.73|755.33|755.45|753.05|0
1655795400000|2022-06-21 07:10:00|756.59|754.19|761.25|758.85|761.37|758.97|756.24|753.84|0
1655795700000|2022-06-21 07:15:00|761.37|758.97|762.52|760.12|764.68|762.28|761.37|758.97|0
1655796000000|2022-06-21 07:20:00|762.64|760.24|763.09|760.69|763.54|761.14|760.93|758.53|0
1655796300000|2022-06-21 07:25:00|763.2|760.8|766.5|764.1|766.5|764.1|762.86|760.46|0
1655796600000|2022-06-21 07:30:00|766.72|764.32|769.79|767.39|771.5|769.1|766.72|764.32|0
1655796900000|2022-06-21 07:35:00|769.91|767.51|773.14|770.74|773.14|770.74|769.45|767.05|0
1655797200000|2022-06-21 07:40:00|773.03|770.63|772.91|770.51|774.28|771.88|772.35|769.95|0
1655797500000|2022-06-21 07:45:00|773.26|770.86|772.68|770.28|773.26|770.86|771.2|768.8|0
1655797800000|2022-06-21 07:50:00|772.8|770.4|774.39|771.99|776.22|773.82|772.57|770.17|0
1655798100000|2022-06-21 07:55:00|774.62|772.22|773.48|771.08|774.73|772.33|771.76|769.36|0
1655798400000|2022-06-21 08:00:00|772.79|770.39|777.19|774.79|777.42|775.02|772.79|770.39|0
1655798700000|2022-06-21 08:05:00|777.42|775.02|778.99|776.59|779.22|776.82|776.72|774.32|0
1655799000000|2022-06-21 08:10:00|779.22|776.82|777.85|775.45|779.9|777.5|777.85|775.45|0
1655799300000|2022-06-21 08:15:00|777.51|775.11|776.49|774.09|778.31|775.91|774.78|772.38|0
1655799600000|2022-06-21 08:20:00|776.14|773.74|776.94|774.54|776.94|774.54|775.35|772.95|0
1655799900000|2022-06-21 08:25:00|776.82|774.42|776.25|773.85|777.05|774.65|775.12|772.72|0
1655800200000|2022-06-21 08:30:00|776.03|773.63|775.91|773.51|776.71|774.31|775.34|772.94|0
1655800500000|2022-06-21 08:35:00|776.25|773.85|774.31|771.91|777.73|775.33|773.75|771.35|0
1655800800000|2022-06-21 08:40:00|774.43|772.03|774.77|772.37|775.11|772.71|772.84|770.44|0
1655801100000|2022-06-21 08:45:00|774.99|772.59|775.56|773.16|776.25|773.85|774.2|771.8|0
1655801400000|2022-06-21 08:50:00|775.9|773.5|776.24|773.84|776.7|774.3|774.54|772.14|0
1655801700000|2022-06-21 08:55:00|776.02|773.62|778.29|775.89|778.29|775.89|775.79|773.39|0
1655802000000|2022-06-21 09:00:00|778.17|775.77|778.85|776.45|779.88|777.48|777.71|775.31|0
1655802300000|2022-06-21 09:05:00|778.74|776.34|779.19|776.79|779.19|776.79|778.06|775.66|0
1655802600000|2022-06-21 09:10:00|778.97|776.57|777.14|774.74|779.19|776.79|776.69|774.29|0
1655802900000|2022-06-21 09:15:00|777.37|774.97|777.6|775.2|778.16|775.76|776.34|773.94|0
1655803200000|2022-06-21 09:20:00|777.37|774.97|776.69|774.29|778.28|775.88|776.34|773.94|0
1655803500000|2022-06-21 09:25:00|777.14|774.74|777.14|774.74|777.93|775.53|776.79|774.39|0
1655803800000|2022-06-21 09:30:00|777.37|774.97|777.02|774.62|777.59|775.19|776.11|773.71|0
1655804100000|2022-06-21 09:35:00|777.14|774.74|778.15|775.75|778.95|776.55|776.91|774.51|0
1655804400000|2022-06-21 09:40:00|778.04|775.64|777.36|774.96|778.04|775.64|776.9|774.5|0
1655804700000|2022-06-21 09:45:00|777.59|775.19|775.99|773.59|777.59|775.19|775.99|773.59|0
1655805000000|2022-06-21 09:50:00|775.77|773.37|773.37|770.97|776.67|774.27|773.04|770.64|0
1655805300000|2022-06-21 09:55:00|773.26|770.86|772.52|770.12|773.72|771.32|771.61|769.21|0
1655805600000|2022-06-21 10:00:00|772.29|769.89|770.81|768.41|772.98|770.58|770.81|768.41|0
1655805900000|2022-06-21 10:05:00|770.93|768.53|774.34|771.94|774.34|771.94|770.58|768.18|0
1655806200000|2022-06-21 10:10:00|774.11|771.71|771.83|769.43|774.11|771.71|770.24|767.84|0
1655806500000|2022-06-21 10:15:00|771.72|769.32|774.79|772.39|775.01|772.61|771.72|769.32|0
1655806800000|2022-06-21 10:20:00|775.12|772.72|774.21|771.81|775.47|773.07|773.65|771.25|0
1655807100000|2022-06-21 10:25:00|774.1|771.7|773.98|771.58|774.44|772.04|772.74|770.34|0
1655807400000|2022-06-21 10:30:00|774.1|771.7|775.69|773.29|776.15|773.75|773.87|771.47|0
1655807700000|2022-06-21 10:35:00|775.46|773.06|774.1|771.7|775.92|773.52|772.73|770.33|0
1655808000000|2022-06-21 10:40:00|774.21|771.81|775.34|772.94|775.57|773.17|773.64|771.24|0
1655808300000|2022-06-21 10:45:00|775|772.6|775|772.6|775.68|773.28|774.32|771.92|0
1655808600000|2022-06-21 10:50:00|774.77|772.37|775.45|773.05|775.68|773.28|774.32|771.92|0
1655808900000|2022-06-21 10:55:00|775.23|772.83|774.04|771.64|775.45|773.05|772.57|770.17|0
1655809200000|2022-06-21 11:00:00|773.25|770.85|772.9|770.5|773.93|771.53|772.8|770.4|0
1655809500000|2022-06-21 11:05:00|772.79|770.39|768.71|766.31|772.9|770.5|768.71|766.31|0
1655809800000|2022-06-21 11:10:00|768.93|766.53|769.61|767.21|769.84|767.44|768.48|766.08|0
1655810100000|2022-06-21 11:15:00|769.49|767.09|769.94|767.54|770.17|767.77|768.25|765.85|0
1655810400000|2022-06-21 11:20:00|770.06|767.66|769.21|766.81|770.29|767.89|767.39|764.99|0
1655810700000|2022-06-21 11:25:00|769.32|766.92|771.48|769.08|771.59|769.19|768.75|766.35|0
1655811000000|2022-06-21 11:30:00|771.25|768.85|769.77|767.37|771.93|769.53|769.66|767.26|0
1655811300000|2022-06-21 11:35:00|769.66|767.26|770.34|767.94|770.56|768.16|769.2|766.8|0
1655811600000|2022-06-21 11:40:00|770.22|767.82|770.11|767.71|770.9|768.5|769.2|766.8|0
1655811900000|2022-06-21 11:45:00|769.88|767.48|766.58|764.18|770.11|767.71|766.47|764.07|0
1655812200000|2022-06-21 11:50:00|766.7|764.3|760.81|758.41|766.93|764.53|760.01|757.61|0
1655812500000|2022-06-21 11:55:00|761.03|758.63|762.29|759.89|763.07|760.67|761.03|758.63|0
1655812800000|2022-06-21 12:00:00|762.06|759.66|761.15|758.75|762.29|759.89|760.7|758.3|0
1655813100000|2022-06-21 12:05:00|761.61|759.21|758.54|756.14|761.83|759.43|758.21|755.81|0
1655813400000|2022-06-21 12:10:00|759.11|756.71|763.64|761.24|763.64|761.24|759.11|756.71|0
1655813700000|2022-06-21 12:15:00|764.1|761.7|764.66|762.26|765.23|762.83|763.64|761.24|0
1655814000000|2022-06-21 12:20:00|764.55|762.15|765.22|762.82|766.59|764.19|764.09|761.69|0
1655814300000|2022-06-21 12:25:00|765|762.6|765.22|762.82|766.81|764.41|765|762.6|0
1655814600000|2022-06-21 12:30:00|765|762.6|767.26|764.86|768.17|765.77|764.09|761.69|0
1655814900000|2022-06-21 12:35:00|767.49|765.09|765.45|763.05|768.28|765.88|765.22|762.82|0
1655815200000|2022-06-21 12:40:00|765.67|763.27|765.22|762.82|766.8|764.4|764.76|762.36|0
1655815500000|2022-06-21 12:45:00|765.1|762.7|764.99|762.59|765.9|763.5|764.42|762.02|0
1655815800000|2022-06-21 12:50:00|764.76|762.36|764.53|762.13|765.67|763.27|763.17|760.77|0
1655816100000|2022-06-21 12:55:00|764.3|761.9|760.68|758.28|764.3|761.9|760.45|758.05|0
1655816400000|2022-06-21 13:00:00|760.45|758.05|763.85|761.45|764.07|761.67|760.11|757.71|0
1655816700000|2022-06-21 13:05:00|764.07|761.67|766.11|763.71|766.57|764.17|762.94|760.54|0
1655817000000|2022-06-21 13:10:00|765.89|763.49|766.56|764.16|766.57|764.17|764.52|762.12|0
1655817300000|2022-06-21 13:15:00|766.34|763.94|765.43|763.03|767.02|764.62|764.52|762.12|0
1655817600000|2022-06-21 13:20:00|765.2|762.8|767.47|765.07|767.69|765.29|764.29|761.89|0
1655817900000|2022-06-21 13:25:00|767.24|764.84|767.92|765.52|767.92|765.52|764.97|762.57|0
1655818200000|2022-06-21 13:30:00|768.94|766.54|772.79|770.39|773.92|771.52|768.37|765.97|0
1655818500000|2022-06-21 13:35:00|773.24|770.84|782.22|779.82|782.57|780.17|772.56|770.16|0
1655818800000|2022-06-21 13:40:00|782.57|780.17|786.9|784.5|788.73|786.33|782.34|779.94|0
1655819100000|2022-06-21 13:45:00|787.13|784.73|784.28|781.88|787.13|784.73|781.32|778.92|0
1655819400000|2022-06-21 13:50:00|784.51|782.11|787.02|784.62|787.7|785.3|782.23|779.83|0
1655819700000|2022-06-21 13:55:00|786.79|784.39|795.47|793.07|796.15|793.75|786.79|784.39|0
1655820000000|2022-06-21 14:00:00|796.03|793.63|797.75|795.35|797.98|795.58|792.04|789.64|0
1655820300000|2022-06-21 14:05:00|797.52|795.12|795.05|792.65|798.44|796.04|794.82|792.42|0
1655820600000|2022-06-21 14:10:00|795.28|792.88|798.47|796.07|799.84|797.44|794.36|791.96|0
1655820900000|2022-06-21 14:15:00|799.15|796.75|797.1|794.7|799.61|797.21|794.36|791.96|0
1655821200000|2022-06-21 14:20:00|796.87|794.47|802.58|800.18|803.49|801.09|794.82|792.42|0
1655821500000|2022-06-21 14:25:00|802.35|799.95|799.61|797.21|803.03|800.63|797.09|794.69|0
1655821800000|2022-06-21 14:30:00|800.52|798.12|800.75|798.35|806.46|804.06|798.69|796.29|0
1655822100000|2022-06-21 14:35:00|800.97|798.57|803.26|800.86|803.26|800.86|798.46|796.06|0
1655822400000|2022-06-21 14:40:00|803.49|801.09|802.57|800.17|804.86|802.46|801.88|799.48|0
1655822700000|2022-06-21 14:45:00|803.03|800.63|806.31|803.91|807.37|804.97|801.43|799.03|0
1655823000000|2022-06-21 14:50:00|806.54|804.14|808.37|805.97|808.83|806.43|806.31|803.91|0
1655823300000|2022-06-21 14:55:00|808.14|805.74|810.02|807.62|811.1|808.7|807.45|805.05|0
1655823600000|2022-06-21 15:00:00|809.79|807.39|810.93|808.53|811.39|808.99|807.73|805.33|0
1655823900000|2022-06-21 15:05:00|810.47|808.07|808.64|806.24|810.47|808.07|807.27|804.87|0
1655824200000|2022-06-21 15:10:00|808.87|806.47|803.85|801.45|809.1|806.7|803.16|800.76|0
1655824500000|2022-06-21 15:15:00|803.39|800.99|804.99|802.59|807.84|805.44|802.94|800.54|0
1655824800000|2022-06-21 15:20:00|805.44|803.04|801.56|799.16|806.81|804.41|801.11|798.71|0
1655825100000|2022-06-21 15:25:00|801.79|799.39|801.56|799.16|803.61|801.21|800.88|798.48|0
1655825400000|2022-06-21 15:30:00|801.79|799.39|803.2|800.8|803.95|801.55|801.33|798.93|0
1655825700000|2022-06-21 15:35:00|803.71|801.31|797.7|795.3|805.23|802.83|797.24|794.84|0
1655826000000|2022-06-21 15:40:00|797.47|795.07|797.92|795.52|800.43|798.03|795.87|793.47|0
1655826300000|2022-06-21 15:45:00|798.15|795.75|798.59|796.19|798.59|796.19|794.05|791.65|0
1655826600000|2022-06-21 15:50:00|799.05|796.65|793.81|791.41|799.73|797.33|793.81|791.41|0
1655826900000|2022-06-21 15:55:00|794.04|791.64|792.67|790.27|796.99|794.59|792.44|790.04|0
1655827200000|2022-06-21 16:00:00|792.44|790.04|792.57|790.17|796.9|794.5|791.43|789.03|0
1655827500000|2022-06-21 16:05:00|792.34|789.94|790.98|788.58|794.62|792.22|790.29|787.89|0
1655827800000|2022-06-21 16:10:00|791.2|788.8|793.02|790.62|793.48|791.08|789.38|786.98|0
1655828100000|2022-06-21 16:15:00|793.25|790.85|795.98|793.58|795.98|793.58|791.88|789.48|0
1655828400000|2022-06-21 16:20:00|795.75|793.35|796.21|793.81|796.89|794.49|793.25|790.85|0
1655828700000|2022-06-21 16:25:00|796.66|794.26|796.66|794.26|798.71|796.31|795.29|792.89|0
1655829000000|2022-06-21 16:30:00|796.89|794.49|797.8|795.4|798.71|796.31|795.29|792.89|0
1655829300000|2022-06-21 16:35:00|797.57|795.17|800.3|797.9|801.45|799.05|797.57|795.17|0
1655829600000|2022-06-21 16:40:00|800.08|797.68|800.99|798.59|801.45|799.05|797.57|795.17|0
1655829900000|2022-06-21 16:45:00|800.87|798.47|800.07|797.67|801.22|798.82|798.25|795.85|0
1655830200000|2022-06-21 16:50:00|800.76|798.36|801.77|799.37|802.46|800.06|799.16|796.76|0
1655830500000|2022-06-21 16:55:00|802|799.6|803.6|801.2|804.06|801.66|800.86|798.46|0
1655830800000|2022-06-21 17:00:00|804.06|801.66|802.91|800.51|804.51|802.11|801.54|799.14|0
1655831100000|2022-06-21 17:05:00|803.02|800.62|802.91|800.51|803.37|800.97|799.26|796.86|0
1655831400000|2022-06-21 17:10:00|803.14|800.74|805.88|803.48|807.03|804.63|802.22|799.82|0
1655831700000|2022-06-21 17:15:00|806.11|803.71|803.82|801.42|806.11|803.71|802.68|800.28|0
1655832000000|2022-06-21 17:20:00|804.05|801.65|802.67|800.27|804.74|802.34|800.62|798.22|0
1655832300000|2022-06-21 17:25:00|802.45|800.05|800.62|798.22|803.59|801.19|800.39|797.99|0
1655832600000|2022-06-21 17:30:00|800.39|797.99|804.04|801.64|804.73|802.33|800.39|797.99|0
1655832900000|2022-06-21 17:35:00|804.27|801.87|800.04|797.64|804.27|801.87|799.81|797.41|0
1655833200000|2022-06-21 17:40:00|799.81|797.41|800.95|798.55|801.18|798.78|797.06|794.66|0
1655833500000|2022-06-21 17:45:00|801.41|799.01|800.72|798.32|801.41|799.01|798.43|796.03|0
1655833800000|2022-06-21 17:50:00|800.95|798.55|797.97|795.57|801.41|799.01|797.97|795.57|0
1655834100000|2022-06-21 17:55:00|797.74|795.34|796.37|793.97|798.2|795.8|795.46|793.06|0
1655834400000|2022-06-21 18:00:00|796.6|794.2|795.45|793.05|796.83|794.43|793.86|791.46|0
1655834700000|2022-06-21 18:05:00|795.23|792.83|798.42|796.02|799.11|796.71|794.77|792.37|0
1655835000000|2022-06-21 18:10:00|798.65|796.25|797.05|794.65|801.4|799|796.82|794.42|0
1655835300000|2022-06-21 18:15:00|797.28|794.88|798.88|796.48|800.94|798.54|796.36|793.96|0
1655835600000|2022-06-21 18:20:00|798.65|796.25|797.96|795.56|800.48|798.08|796.59|794.19|0
1655835900000|2022-06-21 18:25:00|797.5|795.1|800.24|797.84|800.93|798.53|797.5|795.1|0
1655836200000|2022-06-21 18:30:00|800.47|798.07|802.07|799.67|802.07|799.67|798.87|796.47|0
1655836500000|2022-06-21 18:35:00|801.84|799.44|796.35|793.95|802.53|800.13|795.21|792.81|0
1655836800000|2022-06-21 18:40:00|796.58|794.18|802.41|800.01|803.56|801.16|795.44|793.04|0
1655837100000|2022-06-21 18:45:00|802.18|799.78|799.9|797.5|802.87|800.47|799.44|797.04|0
1655837400000|2022-06-21 18:50:00|799.67|797.27|807.44|805.04|807.9|805.5|799.67|797.27|0
1655837700000|2022-06-21 18:55:00|808.36|805.96|808.36|805.96|809.04|806.64|806.52|804.12|0
1655838000000|2022-06-21 19:00:00|808.58|806.18|810.19|807.79|811.56|809.16|807.21|804.81|0
1655838300000|2022-06-21 19:05:00|810.41|808.01|810.71|808.31|811.17|808.77|808.12|805.72|0
1655838600000|2022-06-21 19:10:00|810.94|808.54|810.94|808.54|813|810.6|809.56|807.16|0
1655838900000|2022-06-21 19:15:00|811.17|808.77|808.42|806.02|811.62|809.22|807.96|805.56|0
1655839200000|2022-06-21 19:20:00|808.19|805.79|809.79|807.39|811.39|808.99|807.27|804.87|0
1655839500000|2022-06-21 19:25:00|809.33|806.93|807.44|805.04|809.79|807.39|804.87|802.47|0
1655839800000|2022-06-21 19:30:00|808.36|805.96|808.35|805.95|809.27|806.87|805.61|803.21|0
1655840100000|2022-06-21 19:35:00|807.78|805.38|804.52|802.12|807.9|805.5|803.32|800.92|0
1655840400000|2022-06-21 19:40:00|804.75|802.35|804.75|802.35|805.89|803.49|802.24|799.84|0
1655840700000|2022-06-21 19:45:00|804.98|802.58|804.52|802.12|805.43|803.03|803.15|800.75|0
1655841000000|2022-06-21 19:50:00|808.18|805.78|804.74|802.34|808.4|806|803.15|800.75|0
1655841300000|2022-06-21 19:55:00|804.06|801.66|799.49|797.09|804.06|801.66|795.61|793.21|0
1655841600000|2022-06-21 20:00:00|799.03|796.63|796.86|794.46|799.03|796.63|794.32|791.92|0
1655841900000|2022-06-21 20:05:00|797.09|794.69|797.31|794.91|799.37|796.97|796.63|794.23|0
1655842200000|2022-06-21 20:10:00|797.54|795.14|798.22|795.82|799.59|797.19|796.63|794.23|0
1655842500000|2022-06-21 20:15:00|799.34|796.54|799.56|796.76|800.02|797.22|799.11|796.31|0
1655842800000|2022-06-21 20:20:00|799.44|796.64|800.93|798.13|801.61|798.81|799.44|796.64|0
1655843100000|2022-06-21 20:25:00|800.7|797.9|800.7|797.9|800.93|798.13|800.24|797.44|0
1655843400000|2022-06-21 20:30:00|800.47|797.67|801.38|798.58|801.61|798.81|800.24|797.44|0
1655843700000|2022-06-21 20:35:00|801.15|798.35|801.38|798.58|802.29|799.49|801.15|798.35|0
1655844000000|2022-06-21 20:40:00|801.15|798.35|801.15|798.35|801.38|798.58|800.46|797.66|0
1655844300000|2022-06-21 20:45:00|801.38|798.58|801.6|798.8|801.83|799.03|801.03|798.23|0
1655844600000|2022-06-21 20:50:00|801.83|799.03|801.37|798.57|802.06|799.26|801.14|798.34|0
1655844900000|2022-06-21 20:55:00|800.91|798.11|800.57|797.77|801.25|798.45|800|797.2|0
1655845200000|2022-06-21 21:00:00|800.26|797.46|800.12|797.32|800.29|797.49|800.05|797.25|0
1655845500000|2022-06-21 21:05:00|800.15|797.35|800.01|797.21|800.15|797.35|799.89|797.09|0
1655845800000|2022-06-21 21:10:00|799.91|797.11|799.81|797.01|800.01|797.21|799.75|796.95|0
1655846100000|2022-06-21 21:15:00|799.88|797.08|800.58|797.78|801.14|798.34|799.88|797.08|0
1655846400000|2022-06-21 21:20:00|800.71|797.91|799.68|796.88|800.85|798.05|799.41|796.61|0
1655846700000|2022-06-21 21:25:00|799.64|796.84|800.04|797.24|800.08|797.28|799.64|796.84|0
1655847000000|2022-06-21 21:30:00|799.94|797.14|799.5|796.7|800.54|797.74|799.3|796.5|0
1655847300000|2022-06-21 21:35:00|799.54|796.74|799.44|796.64|799.57|796.77|799.37|796.57|0
1655847600000|2022-06-21 21:40:00|799.5|796.7|799.57|796.77|799.63|796.83|799.4|796.6|0
1655847900000|2022-06-21 21:45:00|799.6|796.8|800.17|797.37|800.17|797.37|799.6|796.8|0
1655848200000|2022-06-21 21:50:00|800.4|797.6|800.23|797.43|800.4|797.6|800.07|797.27|0
1655848500000|2022-06-21 21:55:00|800.27|797.47|799.63|796.83|800.27|797.47|798.86|796.06|0
1655848800000|2022-06-21 22:00:00|798.49|795.69|794.05|791.25|798.72|795.92|794.05|791.25|0
1655849100000|2022-06-21 22:05:00|793.82|791.02|794.96|792.16|795.64|792.84|792.91|790.11|0
1655849400000|2022-06-21 22:10:00|795.18|792.38|795.41|792.61|795.41|792.61|794.04|791.24|0
1655849700000|2022-06-21 22:15:00|795.18|792.38|794.72|791.92|795.29|792.49|794.04|791.24|0
1655850000000|2022-06-21 22:20:00|794.5|791.7|796.54|793.74|796.77|793.97|793.81|791.01|0
1655850300000|2022-06-21 22:25:00|796.77|793.97|795.97|793.17|796.77|793.97|795.63|792.83|0
1655850600000|2022-06-21 22:30:00|796.09|793.29|795.17|792.37|796.09|793.29|794.49|791.69|0
1655850900000|2022-06-21 22:35:00|795.74|792.94|794.03|791.23|795.74|792.94|793.46|790.66|0
1655851200000|2022-06-21 22:40:00|793.8|791|795.85|793.05|795.85|793.05|793.8|791|0
1655851500000|2022-06-21 22:45:00|795.62|792.82|795.39|792.59|796.53|793.73|795.39|792.59|0
1655851800000|2022-06-21 22:50:00|795.62|792.82|795.69|792.89|796.14|793.34|795.46|792.66|0
1655852100000|2022-06-21 22:55:00|795.8|793|797.28|794.48|797.28|794.48|795.34|792.54|0
1655852400000|2022-06-21 23:00:00|797.16|794.36|795.68|792.88|797.28|794.48|794.77|791.97|0
1655852700000|2022-06-21 23:05:00|795.46|792.66|794.32|791.52|795.91|793.11|794.32|791.52|0
1655853000000|2022-06-21 23:10:00|794.09|791.29|793.63|790.83|794.54|791.74|793.4|790.6|0
1655853300000|2022-06-21 23:15:00|793.86|791.06|792.26|789.46|793.86|791.06|792.04|789.24|0
1655853600000|2022-06-21 23:20:00|792.04|789.24|792.94|790.14|792.94|790.14|791.81|789.01|0
1655853900000|2022-06-21 23:25:00|792.83|790.03|792.49|789.69|793.63|790.83|792.49|789.69|0
1655854200000|2022-06-21 23:30:00|792.82|790.02|795.21|792.41|795.21|792.41|792.6|789.8|0
1655854500000|2022-06-21 23:35:00|795.32|792.52|794.98|792.18|795.32|792.52|794.08|791.28|0
1655854800000|2022-06-21 23:40:00|795.21|792.41|793.73|790.93|795.21|792.41|793.16|790.36|0
1655855100000|2022-06-21 23:45:00|793.84|791.04|795.21|792.41|795.44|792.64|793.39|790.59|0
1655855400000|2022-06-21 23:50:00|795.44|792.64|796.12|793.32|796.57|793.77|795.21|792.41|0
1655855700000|2022-06-21 23:55:00|796.34|793.54|796.34|793.54|796.57|793.77|795.89|793.09|0
1655856000000|2022-06-22 00:00:00|796.45|793.65|793.38|790.58|796.8|794|793.15|790.35|0
1655856300000|2022-06-22 00:05:00|793.26|790.46|789.39|786.59|793.61|790.81|788.83|786.03|0
1655856600000|2022-06-22 00:10:00|789.51|786.71|787.24|784.44|789.85|787.05|786.1|783.3|0
1655856900000|2022-06-22 00:15:00|787.47|784.67|788.37|785.57|789.28|786.48|786.56|783.76|0
1655857200000|2022-06-22 00:20:00|788.71|785.91|786.78|783.98|790.42|787.62|786.78|783.98|0
1655857500000|2022-06-22 00:25:00|787.01|784.21|788.82|786.02|789.96|787.16|786.89|784.09|0
1655857800000|2022-06-22 00:30:00|789.05|786.25|786.09|783.29|789.73|786.93|785.98|783.18|0
1655858100000|2022-06-22 00:35:00|786.32|783.52|786.32|783.52|788.25|785.45|786.2|783.4|0
1655858400000|2022-06-22 00:40:00|786.55|783.75|787.08|784.28|787.08|784.28|785.79|782.99|0
1655858700000|2022-06-22 00:45:00|786.96|784.16|785.03|782.23|787.07|784.27|784.8|782|0
1655859000000|2022-06-22 00:50:00|784.8|782|784.8|782|785.48|782.68|783.66|780.86|0
1655859300000|2022-06-22 00:55:00|784.91|782.11|785.81|783.01|786.16|783.36|784.57|781.77|0
1655859600000|2022-06-22 01:00:00|785.93|783.13|784.8|782|786.04|783.24|784.11|781.31|0
1655859900000|2022-06-22 01:05:00|785.02|782.22|786.84|784.04|786.95|784.15|785.02|782.22|0
1655860200000|2022-06-22 01:10:00|786.72|783.92|786.83|784.03|787.85|785.05|786.15|783.35|0
1655860500000|2022-06-22 01:15:00|786.94|784.14|787.4|784.6|787.97|785.17|786.38|783.58|0
1655860800000|2022-06-22 01:20:00|787.62|784.82|786.48|783.68|788.42|785.62|786.48|783.68|0
1655861100000|2022-06-22 01:25:00|786.38|783.58|786.6|783.8|787.74|784.94|786.37|783.57|0
1655861400000|2022-06-22 01:30:00|786.37|783.57|784.89|782.09|787.28|784.48|784.33|781.53|0
1655861700000|2022-06-22 01:35:00|785.01|782.21|781.15|778.35|785.46|782.66|780.7|777.9|0
1655862000000|2022-06-22 01:40:00|780.92|778.12|778.65|775.85|781.83|779.03|778.43|775.63|0
1655862300000|2022-06-22 01:45:00|778.43|775.63|780.35|777.55|780.8|778|777.75|774.95|0
1655862600000|2022-06-22 01:50:00|780.46|777.66|779.55|776.75|781.14|778.34|778.65|775.85|0
1655862900000|2022-06-22 01:55:00|779.33|776.53|780.46|777.66|780.69|777.89|778.19|775.39|0
1655863200000|2022-06-22 02:00:00|780.34|777.54|781.82|779.02|782.05|779.25|780.34|777.54|0
1655863500000|2022-06-22 02:05:00|781.7|778.9|780.56|777.76|782.04|779.24|779.78|776.98|0
1655863800000|2022-06-22 02:10:00|780.68|777.88|780.91|778.11|782.15|779.35|780.23|777.43|0
1655864100000|2022-06-22 02:15:00|780.68|777.88|777.84|775.04|780.79|777.99|777.73|774.93|0
1655864400000|2022-06-22 02:20:00|777.96|775.16|776.82|774.02|778.64|775.84|775.92|773.12|0
1655864700000|2022-06-22 02:25:00|776.93|774.13|776.93|774.13|777.27|774.47|775.92|773.12|0
1655865000000|2022-06-22 02:30:00|776.82|774.02|777.27|774.47|777.27|774.47|776.59|773.79|0
1655865300000|2022-06-22 02:35:00|777.04|774.24|777.04|774.24|779.08|776.28|776.59|773.79|0
1655865600000|2022-06-22 02:40:00|776.82|774.02|773.87|771.07|777.72|774.92|773.64|770.84|0
1655865900000|2022-06-22 02:45:00|773.64|770.84|770.7|767.9|773.64|770.84|770.7|767.9|0
1655866200000|2022-06-22 02:50:00|770.93|768.13|770.92|768.12|771.6|768.8|769.57|766.77|0
1655866500000|2022-06-22 02:55:00|770.7|767.9|767.76|764.96|771.15|768.35|767.76|764.96|0
1655866800000|2022-06-22 03:00:00|767.53|764.73|767.64|764.84|769.79|766.99|767.31|764.51|0
1655867100000|2022-06-22 03:05:00|767.76|764.96|766.17|763.37|768.77|765.97|766.17|763.37|0
1655867400000|2022-06-22 03:10:00|766.4|763.6|766.85|764.05|766.85|764.05|764.59|761.79|0
1655867700000|2022-06-22 03:15:00|766.96|764.16|767.3|764.5|767.52|764.72|765.94|763.14|0
1655868000000|2022-06-22 03:20:00|767.07|764.27|766.84|764.04|768.43|765.63|766.84|764.04|0
1655868300000|2022-06-22 03:25:00|767.07|764.27|768.42|765.62|769.1|766.3|767.07|764.27|0
1655868600000|2022-06-22 03:30:00|768.2|765.4|765.94|763.14|768.2|765.4|764.81|762.01|0
1655868900000|2022-06-22 03:35:00|765.82|763.02|763.68|760.88|765.93|763.13|763.23|760.43|0
1655869200000|2022-06-22 03:40:00|764.01|761.21|765.36|762.56|765.71|762.91|763.45|760.65|0
1655869500000|2022-06-22 03:45:00|765.25|762.45|766.61|763.81|767.28|764.48|765.03|762.23|0
1655869800000|2022-06-22 03:50:00|766.71|763.91|767.16|764.36|768.75|765.95|766.6|763.8|0
1655870100000|2022-06-22 03:55:00|767.05|764.25|767.05|764.25|767.5|764.7|766.38|763.58|0
1655870400000|2022-06-22 04:00:00|766.71|763.91|766.15|763.35|767.05|764.25|766.15|763.35|0
1655870700000|2022-06-22 04:05:00|765.92|763.12|766.7|763.9|767.28|764.48|765.92|763.12|0
1655871000000|2022-06-22 04:10:00|766.82|764.02|765.08|762.28|767.05|764.25|761.38|758.58|0
1655871300000|2022-06-22 04:15:00|764.97|762.17|765.19|762.39|765.64|762.84|764.51|761.71|0
1655871600000|2022-06-22 04:20:00|765.3|762.5|763.93|761.13|765.75|762.95|763.7|760.9|0
1655871900000|2022-06-22 04:25:00|764.04|761.24|763.47|760.67|764.61|761.81|763.13|760.33|0
1655872200000|2022-06-22 04:30:00|763.36|760.56|764.83|762.03|765.06|762.26|763.25|760.45|0
1655872500000|2022-06-22 04:35:00|764.94|762.14|764.83|762.03|765.06|762.26|764.15|761.35|0
1655872800000|2022-06-22 04:40:00|764.71|761.91|765.28|762.48|765.51|762.71|764.71|761.91|0
1655873100000|2022-06-22 04:45:00|765.39|762.59|766.41|763.61|766.98|764.18|765.05|762.25|0
1655873400000|2022-06-22 04:50:00|766.75|763.95|764.9|762.1|767.09|764.29|764.56|761.76|0
1655873700000|2022-06-22 04:55:00|765.13|762.33|765.81|763.01|765.92|763.12|765.01|762.21|0
1655874000000|2022-06-22 05:00:00|765.92|763.12|767.73|764.93|768.53|765.73|765.23|762.43|0
1655874300000|2022-06-22 05:05:00|767.39|764.59|766.94|764.14|768.3|765.5|766.03|763.23|0
1655874600000|2022-06-22 05:10:00|767.17|764.37|763.3|760.5|767.62|764.82|763.08|760.28|0
1655874900000|2022-06-22 05:15:00|763.08|760.28|764.77|761.97|764.89|762.09|763.08|760.28|0
1655875200000|2022-06-22 05:20:00|764.66|761.86|766.02|763.22|766.48|763.68|763.98|761.18|0
1655875500000|2022-06-22 05:25:00|765.57|762.77|765.11|762.31|765.57|762.77|764.54|761.74|0
1655875800000|2022-06-22 05:30:00|764.99|762.19|764.2|761.4|765.11|762.31|763.98|761.18|0
1655876100000|2022-06-22 05:35:00|763.98|761.18|761.93|759.13|763.98|761.18|761.48|758.68|0
1655876400000|2022-06-22 05:40:00|762.16|759.36|760.12|757.32|762.49|759.69|759.89|757.09|0
1655876700000|2022-06-22 05:45:00|760.34|757.54|760.57|757.77|760.8|758|759.43|756.63|0
1655877000000|2022-06-22 05:50:00|760.45|757.65|755.81|753.01|760.57|757.77|754.9|752.1|0
1655877300000|2022-06-22 05:55:00|755.35|752.55|755.13|752.33|756.82|754.02|754|751.2|0
1655877600000|2022-06-22 06:00:00|755.35|752.55|756.48|753.68|758.97|756.17|754.9|752.1|0
1655877900000|2022-06-22 06:05:00|756.26|753.46|756.48|753.68|758.75|755.95|756.03|753.23|0
1655878200000|2022-06-22 06:10:00|756.25|753.45|752.51|749.71|757.16|754.36|752.18|749.38|0
1655878500000|2022-06-22 06:15:00|753.31|750.51|750.93|748.13|754.21|751.41|749.69|746.89|0
1655878800000|2022-06-22 06:20:00|750.82|748.02|753.76|750.96|754.21|751.41|750.37|747.57|0
1655879100000|2022-06-22 06:25:00|753.98|751.18|752.85|750.05|754.44|751.64|751.49|748.69|0
1655879400000|2022-06-22 06:30:00|752.73|749.93|753.3|750.5|754.43|751.63|751.38|748.58|0
1655879700000|2022-06-22 06:35:00|753.18|750.38|753.86|751.06|753.86|751.06|752.17|749.37|0
1655880000000|2022-06-22 06:40:00|753.98|751.18|754.43|751.63|754.43|751.63|752.17|749.37|0
1655880300000|2022-06-22 06:45:00|754.31|751.51|756.01|753.21|756.46|753.66|753.75|750.95|0
1655880600000|2022-06-22 06:50:00|756.24|753.44|754.88|752.08|757.14|754.34|753.97|751.17|0
1655880900000|2022-06-22 06:55:00|755.1|752.3|755.1|752.3|755.33|752.53|753.52|750.72|0
1655881200000|2022-06-22 07:00:00|755.66|752.86|746.99|744.19|755.69|752.89|746.43|743.63|0
1655881500000|2022-06-22 07:05:00|746.11|743.71|737.89|735.49|746.23|743.83|735.75|733.35|0
1655881800000|2022-06-22 07:10:00|736.99|734.59|739.93|737.53|739.93|737.53|734.54|732.14|0
1655882100000|2022-06-22 07:15:00|740.16|737.76|738.81|736.41|741.73|739.33|737.79|735.39|0
1655882400000|2022-06-22 07:20:00|737.91|735.51|734.31|731.91|738.8|736.4|732.06|729.66|0
1655882700000|2022-06-22 07:25:00|734.98|732.58|736.89|734.49|738.35|735.95|734.19|731.79|0
1655883000000|2022-06-22 07:30:00|736.1|733.7|743.75|741.35|745.33|742.93|735.54|733.14|0
1655883300000|2022-06-22 07:35:00|743.97|741.57|741.15|738.75|744.2|741.8|739.7|737.3|0
1655883600000|2022-06-22 07:40:00|740.82|738.42|736.88|734.48|741.95|739.55|736.88|734.48|0
1655883900000|2022-06-22 07:45:00|736.65|734.25|735.64|733.24|737.67|735.27|733.18|730.78|0
1655884200000|2022-06-22 07:50:00|735.75|733.35|733.85|731.45|737.22|734.82|733.17|730.77|0
1655884500000|2022-06-22 07:55:00|733.62|731.22|734.4|732|735.87|733.47|732.95|730.55|0
1655884800000|2022-06-22 08:00:00|734.52|732.12|732.05|729.65|737.44|735.04|731.15|728.75|0
1655885100000|2022-06-22 08:05:00|731.93|729.53|733.17|730.77|733.17|730.77|729.35|726.95|0
1655885400000|2022-06-22 08:10:00|733.61|731.21|736.31|733.91|738.56|736.16|733.39|730.99|0
1655885700000|2022-06-22 08:15:00|736.08|733.68|734.28|731.88|737.65|735.25|734.28|731.88|0
1655886000000|2022-06-22 08:20:00|734.51|732.11|735.06|732.66|736.98|734.58|733.38|730.98|0
1655886300000|2022-06-22 08:25:00|734.95|732.55|733.94|731.54|735.63|733.23|732.71|730.31|0
1655886600000|2022-06-22 08:30:00|733.71|731.31|737.01|734.61|738.36|735.96|733.16|730.76|0
1655886900000|2022-06-22 08:35:00|736.79|734.39|737.69|735.29|740.16|737.76|736|733.6|0
1655887200000|2022-06-22 08:40:00|737.91|735.51|736.55|734.15|738.36|735.96|734.87|732.47|0
1655887500000|2022-06-22 08:45:00|736.66|734.26|734.53|732.13|737|734.6|734.08|731.68|0
1655887800000|2022-06-22 08:50:00|734.64|732.24|738|735.6|738.34|735.94|734.41|732.01|0
1655888100000|2022-06-22 08:55:00|737.67|735.27|739.02|736.62|739.47|737.07|737.44|735.04|0
1655888400000|2022-06-22 09:00:00|739.12|736.72|740.36|737.96|742.16|739.76|739.12|736.72|0
1655888700000|2022-06-22 09:05:00|740.24|737.84|739.68|737.28|741.04|738.64|738.79|736.39|0
1655889000000|2022-06-22 09:10:00|739.79|737.39|738.33|735.93|740.02|737.62|737.88|735.48|0
1655889300000|2022-06-22 09:15:00|737.88|735.48|742.6|740.2|743.05|740.65|737.66|735.26|0
1655889600000|2022-06-22 09:20:00|742.71|740.31|744.63|742.23|745.53|743.13|741.93|739.53|0
1655889900000|2022-06-22 09:25:00|744.4|742|743.95|741.55|745.08|742.68|743.28|740.88|0
1655890200000|2022-06-22 09:30:00|743.5|741.1|741.58|739.18|743.95|741.55|741.25|738.85|0
1655890500000|2022-06-22 09:35:00|741.47|739.07|743.5|741.1|744.4|742|741.47|739.07|0
1655890800000|2022-06-22 09:40:00|743.15|740.75|745.07|742.67|745.63|743.23|742.14|739.74|0
1655891100000|2022-06-22 09:45:00|744.39|741.99|742.25|739.85|745.18|742.78|741.92|739.52|0
1655891400000|2022-06-22 09:50:00|742.47|740.07|745.62|743.22|745.74|743.34|742.14|739.74|0
1655891700000|2022-06-22 09:55:00|745.4|743|745.17|742.77|746.42|744.02|744.16|741.76|0
1655892000000|2022-06-22 10:00:00|745.06|742.66|746.64|744.24|747.09|744.69|743.82|741.42|0
1655892300000|2022-06-22 10:05:00|746.97|744.57|748.89|746.49|748.89|746.49|746.97|744.57|0
1655892600000|2022-06-22 10:10:00|748.66|746.26|748.89|746.49|750.24|747.84|748.21|745.81|0
1655892900000|2022-06-22 10:15:00|749|746.6|747.98|745.58|750.01|747.61|747.53|745.13|0
1655893200000|2022-06-22 10:20:00|748.09|745.69|750.91|748.51|751.14|748.74|748.09|745.69|0
1655893500000|2022-06-22 10:25:00|750.69|748.29|750.46|748.06|751.7|749.3|750.01|747.61|0
1655893800000|2022-06-22 10:30:00|751.36|748.96|750.01|747.61|751.36|748.96|749.78|747.38|0
1655894100000|2022-06-22 10:35:00|750.23|747.83|748.42|746.02|751.02|748.62|747.52|745.12|0
1655894400000|2022-06-22 10:40:00|748.2|745.8|746.84|744.44|748.2|745.8|745.04|742.64|0
1655894700000|2022-06-22 10:45:00|746.73|744.33|750|747.6|750.22|747.82|746.73|744.33|0
1655895000000|2022-06-22 10:50:00|750.11|747.71|751.12|748.72|751.58|749.18|749.32|746.92|0
1655895300000|2022-06-22 10:55:00|751.23|748.83|747.96|745.56|751.23|748.83|747.51|745.11|0
1655895600000|2022-06-22 11:00:00|748.75|746.35|751.45|749.05|752.93|750.53|748.19|745.79|0
1655895900000|2022-06-22 11:05:00|751.35|748.95|751.45|749.05|752.47|750.07|750.22|747.82|0
1655896200000|2022-06-22 11:10:00|751.57|749.17|750.66|748.26|752.35|749.95|750.44|748.04|0
1655896500000|2022-06-22 11:15:00|750.44|748.04|755.18|752.78|755.18|752.78|750.21|747.81|0
1655896800000|2022-06-22 11:20:00|754.95|752.55|753.93|751.53|756.31|753.91|753.6|751.2|0
1655897100000|2022-06-22 11:25:00|754.27|751.87|756.76|754.36|756.76|754.36|754.15|751.75|0
1655897400000|2022-06-22 11:30:00|757.09|754.69|756.53|754.13|757.66|755.26|755.4|753|0
1655897700000|2022-06-22 11:35:00|756.64|754.24|754.72|752.32|756.86|754.46|753.81|751.41|0
1655898000000|2022-06-22 11:40:00|754.6|752.2|752.68|750.28|754.94|752.54|752.68|750.28|0
1655898300000|2022-06-22 11:45:00|752.79|750.39|750.87|748.47|752.91|750.51|750.42|748.02|0
1655898600000|2022-06-22 11:50:00|751.1|748.7|751.32|748.92|751.77|749.37|750.42|748.02|0
1655898900000|2022-06-22 11:55:00|751.21|748.81|749.29|746.89|751.77|749.37|749.06|746.66|0
1655899200000|2022-06-22 12:00:00|749.06|746.66|748.39|745.99|751.32|748.92|747.49|745.09|0
1655899500000|2022-06-22 12:05:00|748.49|746.09|747.48|745.08|749.06|746.66|746.58|744.18|0
1655899800000|2022-06-22 12:10:00|747.26|744.86|747.48|745.08|749.06|746.66|746.8|744.4|0
1655900100000|2022-06-22 12:15:00|747.25|744.85|743.87|741.47|748.15|745.75|743.3|740.9|0
1655900400000|2022-06-22 12:20:00|743.42|741.02|744.32|741.92|744.55|742.15|742.85|740.45|0
1655900700000|2022-06-22 12:25:00|744.54|742.14|744.65|742.25|746.12|743.72|744.09|741.69|0
1655901000000|2022-06-22 12:30:00|744.54|742.14|741.39|738.99|744.99|742.59|739.92|737.52|0
1655901300000|2022-06-22 12:35:00|741.27|738.87|740.26|737.86|741.84|739.44|738.91|736.51|0
1655901600000|2022-06-22 12:40:00|740.04|737.64|741.83|739.43|741.83|739.43|738.91|736.51|0
1655901900000|2022-06-22 12:45:00|741.61|739.21|741.04|738.64|742.73|740.33|740.93|738.53|0
1655902200000|2022-06-22 12:50:00|740.93|738.53|743.29|740.89|745.88|743.48|739.36|736.96|0
1655902500000|2022-06-22 12:55:00|743.18|740.78|750.05|747.65|750.39|747.99|743.18|740.78|0
1655902800000|2022-06-22 13:00:00|750.16|747.76|744.98|742.58|750.16|747.76|744.75|742.35|0
1655903100000|2022-06-22 13:05:00|745.2|742.8|745.53|743.13|745.88|743.48|742.5|740.1|0
1655903400000|2022-06-22 13:10:00|745.65|743.25|747|744.6|748.13|745.73|744.07|741.67|0
1655903700000|2022-06-22 13:15:00|746.88|744.48|747.9|745.5|748.35|745.95|744.97|742.57|0
1655904000000|2022-06-22 13:20:00|747.67|745.27|752.75|750.35|753.32|750.92|747.67|745.27|0
1655904300000|2022-06-22 13:25:00|752.19|749.79|757.38|754.98|759.42|757.02|749.25|746.85|0
1655904600000|2022-06-22 13:30:00|756.7|754.3|766.31|763.91|775.3|772.9|753.09|750.69|0
1655904900000|2022-06-22 13:35:00|765.4|763|766.08|763.68|771.3|768.9|761.1|758.7|0
1655905200000|2022-06-22 13:40:00|766.31|763.91|771.97|769.57|771.98|769.58|761.32|758.92|0
1655905500000|2022-06-22 13:45:00|771.75|769.35|775.02|772.62|777.2|774.8|769.48|767.08|0
1655905800000|2022-06-22 13:50:00|773.89|771.49|788.44|786.04|789.12|786.72|767.54|765.14|0
1655906100000|2022-06-22 13:55:00|788.66|786.26|783.65|781.25|792.54|790.14|783.65|781.25|0
1655906400000|2022-06-22 14:00:00|784.1|781.7|782.74|780.34|787.97|785.57|777.51|775.11|0
1655906700000|2022-06-22 14:05:00|782.97|780.57|788.18|785.78|788.18|785.78|779.33|776.93|0
1655907000000|2022-06-22 14:10:00|788.63|786.23|795.93|793.53|796.62|794.22|784.53|782.13|0
1655907300000|2022-06-22 14:15:00|795.48|793.08|805.76|803.36|805.76|803.36|794.33|791.93|0
1655907600000|2022-06-22 14:20:00|805.53|803.13|816.51|814.11|816.74|814.34|803.64|801.24|0
1655907900000|2022-06-22 14:25:00|816.28|813.88|815.45|813.05|817.42|815.02|813.76|811.36|0
1655908200000|2022-06-22 14:30:00|816.14|813.74|817.28|814.88|820.72|818.32|814.08|811.68|0
1655908500000|2022-06-22 14:35:00|817.05|814.65|825.3|822.9|825.99|823.59|815.68|813.28|0
1655908800000|2022-06-22 14:40:00|825.53|823.13|821.4|819|825.76|823.36|819.11|816.71|0
1655909100000|2022-06-22 14:45:00|821.63|819.23|815.67|813.27|821.86|819.46|811.09|808.69|0
1655909400000|2022-06-22 14:50:00|814.98|812.58|814.52|812.12|817.96|815.56|813.38|810.98|0
1655909700000|2022-06-22 14:55:00|814.29|811.89|815.44|813.04|815.9|813.5|812|809.6|0
1655910000000|2022-06-22 15:00:00|815.21|812.81|807.08|804.68|815.89|813.49|802.86|800.46|0
1655910300000|2022-06-22 15:05:00|806.4|804|809.17|806.77|809.4|807|802.28|799.88|0
1655910600000|2022-06-22 15:10:00|808.71|806.31|808.02|805.62|810.77|808.37|807.34|804.94|0
1655910900000|2022-06-22 15:15:00|807.79|805.39|814.26|811.86|815.63|813.23|807.79|805.39|0
1655911200000|2022-06-22 15:20:00|814.49|812.09|812.65|810.25|814.49|812.09|809.68|807.28|0
1655911500000|2022-06-22 15:25:00|812.88|810.48|814.79|812.39|817.23|814.83|812.19|809.79|0
1655911800000|2022-06-22 15:30:00|815.02|812.62|818.81|816.41|822.82|820.42|814.79|812.39|0
1655912100000|2022-06-22 15:35:00|818.58|816.18|819.03|816.63|820.41|818.01|817.89|815.49|0
1655912400000|2022-06-22 15:40:00|819.26|816.86|807.35|804.95|819.37|816.97|806.9|804.5|0
1655912700000|2022-06-22 15:45:00|807.12|804.72|805.98|803.58|808.04|805.64|801.64|799.24|0
1655913000000|2022-06-22 15:50:00|806.21|803.81|799.81|797.41|806.89|804.49|798.67|796.27|0
1655913300000|2022-06-22 15:55:00|799.58|797.18|795.09|792.69|801.86|799.46|794.41|792.01|0
1655913600000|2022-06-22 16:00:00|794.86|792.46|796.92|794.52|805.15|802.75|793.72|791.32|0
1655913900000|2022-06-22 16:05:00|796|793.6|792.32|789.92|796.23|793.83|789.85|787.45|0
1655914200000|2022-06-22 16:10:00|792.77|790.37|796.42|794.02|798.48|796.08|792.09|789.69|0
1655914500000|2022-06-22 16:15:00|796.65|794.25|802.7|800.3|803.74|801.34|796.2|793.8|0
1655914800000|2022-06-22 16:20:00|801.91|799.51|802.99|800.59|805.91|803.51|800.99|798.59|0
1655915100000|2022-06-22 16:25:00|802.76|800.36|803.68|801.28|805.96|803.56|801.85|799.45|0
1655915400000|2022-06-22 16:30:00|802.99|800.59|807.33|804.93|808.25|805.85|802.3|799.9|0
1655915700000|2022-06-22 16:35:00|807.79|805.39|803.9|801.5|810.31|807.91|803.9|801.5|0
1655916000000|2022-06-22 16:40:00|804.36|801.96|809.84|807.44|809.84|807.44|804.36|801.96|0
1655916300000|2022-06-22 16:45:00|809.62|807.22|807.1|804.7|810.53|808.13|806.41|804.01|0
1655916600000|2022-06-22 16:50:00|807.55|805.15|807.55|805.15|808.93|806.53|805.04|802.64|0
1655916900000|2022-06-22 16:55:00|807.78|805.38|811.67|809.27|812.13|809.73|806.18|803.78|0
1655917200000|2022-06-22 17:00:00|811.44|809.04|805.49|803.09|812.59|810.19|802.98|800.58|0
1655917500000|2022-06-22 17:05:00|805.03|802.63|807.09|804.69|808.23|805.83|805.03|802.63|0
1655917800000|2022-06-22 17:10:00|806.86|804.46|810.98|808.58|811.66|809.26|806.86|804.46|0
1655918100000|2022-06-22 17:15:00|811.21|808.81|815.58|813.18|815.81|813.41|810.09|807.69|0
1655918400000|2022-06-22 17:20:00|816.04|813.64|817.87|815.47|818.79|816.39|814.66|812.26|0
1655918700000|2022-06-22 17:25:00|818.1|815.7|817.87|815.47|820.16|817.76|815.12|812.72|0
1655919000000|2022-06-22 17:30:00|817.64|815.24|812.83|810.43|817.64|815.24|812.83|810.43|0
1655919300000|2022-06-22 17:35:00|812.14|809.74|815.34|812.94|816.03|813.63|810.31|807.91|0
1655919600000|2022-06-22 17:40:00|815.11|812.71|817.35|814.95|817.35|814.95|813.97|811.57|0
1655919900000|2022-06-22 17:45:00|817.58|815.18|820.56|818.16|820.56|818.16|816.44|814.04|0
1655920200000|2022-06-22 17:50:00|820.33|817.93|816.2|813.8|820.56|818.16|815.06|812.66|0
1655920500000|2022-06-22 17:55:00|815.97|813.57|817.81|815.41|818.04|815.64|813.68|811.28|0
1655920800000|2022-06-22 18:00:00|818.72|816.32|820.1|817.7|821.94|819.54|816.89|814.49|0
1655921100000|2022-06-22 18:05:00|820.33|817.93|830.42|828.02|830.9|828.5|819.64|817.24|0
1655921400000|2022-06-22 18:10:00|829.73|827.33|829.96|827.56|830.19|827.79|826.97|824.57|0
1655921700000|2022-06-22 18:15:00|830.19|827.79|830.18|827.78|832.95|830.55|828.58|826.18|0
1655922000000|2022-06-22 18:20:00|830.87|828.47|825.37|822.49|830.87|828.47|821.46|819.06|0
1655922300000|2022-06-22 18:25:00|825.14|822.26|820.09|817.21|825.37|822.49|819.63|816.75|0
1655922600000|2022-06-22 18:30:00|820.54|817.66|822.15|819.27|822.84|819.96|819.74|816.86|0
1655922900000|2022-06-22 18:35:00|822.38|819.5|820.42|817.54|822.49|819.61|819.96|817.08|0
1655923200000|2022-06-22 18:40:00|819.85|816.97|818.69|816.29|821.92|819.04|816.17|813.77|0
1655923500000|2022-06-22 18:45:00|818.46|816.06|814.34|811.94|820.3|817.9|814.34|811.94|0
1655923800000|2022-06-22 18:50:00|813.88|811.48|815.69|813.29|815.69|813.29|812.02|809.62|0
1655924100000|2022-06-22 18:55:00|815.92|813.52|818.67|816.27|820.28|817.88|815.92|813.52|0
1655924400000|2022-06-22 19:00:00|818.9|816.5|819.03|816.63|820.97|818.57|814.19|811.79|0
1655924700000|2022-06-22 19:05:00|820.18|817.78|815.59|813.19|821.33|818.93|814.9|812.5|0
1655925000000|2022-06-22 19:10:00|815.36|812.96|814.21|811.81|816.5|814.1|811|808.6|0
1655925300000|2022-06-22 19:15:00|814.9|812.5|811.78|809.38|816.73|814.33|810.86|808.46|0
1655925600000|2022-06-22 19:20:00|811.55|809.15|812.47|810.07|814.77|812.37|811.09|808.69|0
1655925900000|2022-06-22 19:25:00|811.78|809.38|804.67|802.27|812.7|810.3|802.15|799.75|0
1655926200000|2022-06-22 19:30:00|803.76|801.36|801.01|798.61|807.42|805.02|801.01|798.61|0
1655926500000|2022-06-22 19:35:00|800.78|798.38|798.95|796.55|801.92|799.52|795.63|793.23|0
1655926800000|2022-06-22 19:40:00|798.03|795.63|799.63|797.23|801.23|798.83|794.38|791.98|0
1655927100000|2022-06-22 19:45:00|798.94|796.54|794.25|791.85|799.4|797|791.86|789.46|0
1655927400000|2022-06-22 19:50:00|793.33|790.93|803.63|801.23|804.78|802.38|792.87|790.47|0
1655927700000|2022-06-22 19:55:00|803.86|801.46|790.13|787.73|804.78|802.38|790.13|787.73|0
1655928000000|2022-06-22 20:00:00|791.96|789.56|794.47|792.07|795.84|793.44|790.36|787.96|0
1655928300000|2022-06-22 20:05:00|794.24|791.84|794.69|792.29|795.84|793.44|793.55|791.15|0
1655928600000|2022-06-22 20:10:00|794.47|792.07|795.38|792.98|796.75|794.35|794.47|792.07|0
1655928900000|2022-06-22 20:15:00|795.35|792.55|794.31|791.51|795.46|792.66|793.98|791.18|0
1655929200000|2022-06-22 20:20:00|794.43|791.63|796.72|793.92|796.72|793.92|794.2|791.4|0
1655929500000|2022-06-22 20:25:00|796.26|793.46|792.14|789.34|796.72|793.92|792.14|789.34|0
1655929800000|2022-06-22 20:30:00|792.6|789.8|790.42|787.62|792.6|789.8|789.86|787.06|0
1655930100000|2022-06-22 20:35:00|790.54|787.74|792.14|789.34|792.14|789.34|789.63|786.83|0
1655930400000|2022-06-22 20:40:00|792.37|789.57|791.27|788.47|793.28|790.48|790.13|787.33|0
1655930700000|2022-06-22 20:45:00|791.15|788.35|789.44|786.64|791.27|788.47|788.75|785.95|0
1655931000000|2022-06-22 20:50:00|789.32|786.52|788.52|785.72|790.13|787.33|788.52|785.72|0
1655931300000|2022-06-22 20:55:00|788.4|785.6|789.32|786.52|789.67|786.87|788.29|785.49|0
1655931600000|2022-06-22 21:00:00|789.28|786.48|788.88|786.08|789.28|786.48|788.71|785.91|0
1655931900000|2022-06-22 21:05:00|789.28|786.48|789.51|786.71|789.51|786.71|789.11|786.31|0
1655932200000|2022-06-22 21:10:00|789.48|786.68|789.01|786.21|789.61|786.81|788.94|786.14|0
1655932500000|2022-06-22 21:15:00|789.34|786.54|789.13|786.33|789.44|786.64|789.13|786.33|0
1655932800000|2022-06-22 21:20:00|789.34|786.54|789|786.2|789.37|786.57|789|786.2|0
1655933100000|2022-06-22 21:25:00|788.93|786.13|788.7|785.9|788.93|786.13|788.46|785.66|0
1655933400000|2022-06-22 21:30:00|788.66|785.86|788.52|785.72|789.37|786.57|788.52|785.72|0
1655934000000|2022-06-22 21:40:00|788.82|786.02|788.59|785.79|789.03|786.23|788.49|785.69|0
1655934300000|2022-06-22 21:45:00|788.66|785.86|788.66|785.86|788.69|785.89|788.25|785.45|0
1655934600000|2022-06-22 21:50:00|788.72|785.92|788.96|786.16|788.96|786.16|788.72|785.92|0
1655934900000|2022-06-22 21:55:00|789.09|786.29|789.19|786.39|789.19|786.39|788.89|786.09|0
1655935200000|2022-06-22 22:00:00|790.21|787.41|790.55|787.75|792.16|789.36|788.61|785.81|0
1655935500000|2022-06-22 22:05:00|790.32|787.52|786.89|784.09|790.32|787.52|784.83|782.03|0
1655935800000|2022-06-22 22:10:00|786.77|783.97|788.49|785.69|788.49|785.69|786.66|783.86|0
1655936100000|2022-06-22 22:15:00|788.26|785.46|786.66|783.86|789.63|786.83|786.66|783.86|0
1655936400000|2022-06-22 22:20:00|786.89|784.09|784.83|782.03|787.22|784.42|784.83|782.03|0
1655936700000|2022-06-22 22:25:00|784.71|781.91|785.28|782.48|785.85|783.05|783.46|780.66|0
1655937000000|2022-06-22 22:30:00|785.51|782.71|784.59|781.79|785.62|782.82|784.02|781.22|0
1655937300000|2022-06-22 22:35:00|784.82|782.02|785.51|782.71|786.19|783.39|784.82|782.02|0
1655937600000|2022-06-22 22:40:00|785.28|782.48|786.07|783.27|786.42|783.62|784.59|781.79|0
1655937900000|2022-06-22 22:45:00|785.96|783.16|786.65|783.85|787.1|784.3|785.28|782.48|0
1655938200000|2022-06-22 22:50:00|786.53|783.73|785.73|782.93|786.98|784.18|785.27|782.47|0
1655938500000|2022-06-22 22:55:00|785.96|783.16|786.41|783.61|786.41|783.61|785.27|782.47|0
1655938800000|2022-06-22 23:00:00|786.52|783.72|784.92|782.12|786.52|783.72|784.81|782.01|0
1655939100000|2022-06-22 23:05:00|784.81|782.01|781.38|778.58|785.04|782.24|781.38|778.58|0
1655939400000|2022-06-22 23:10:00|781.61|778.81|780.01|777.21|781.95|779.15|779.21|776.41|0
1655939700000|2022-06-22 23:15:00|780.12|777.32|780.69|777.89|780.69|777.89|779.43|776.63|0
1655940000000|2022-06-22 23:20:00|780.92|778.12|776.13|773.33|780.92|778.12|776.13|773.33|0
1655940300000|2022-06-22 23:25:00|775.9|773.1|775.22|772.42|776.13|773.33|774.76|771.96|0
1655940600000|2022-06-22 23:30:00|775.32|772.52|772.59|769.79|775.32|772.52|771.57|768.77|0
1655940900000|2022-06-22 23:35:00|772.71|769.91|769.97|767.17|772.71|769.91|768.84|766.04|0
1655941200000|2022-06-22 23:40:00|769.86|767.06|772.36|769.56|773.39|770.59|769.86|767.06|0
1655941500000|2022-06-22 23:45:00|772.25|769.45|771.11|768.31|772.7|769.9|770.31|767.51|0
1655941800000|2022-06-22 23:50:00|770.99|768.19|773.15|770.35|774.18|771.38|770.88|768.08|0
1655942100000|2022-06-22 23:55:00|773.04|770.24|774.75|771.95|775.43|772.63|773.04|770.24|0
1655942400000|2022-06-23 00:00:00|774.52|771.72|776.91|774.11|777.94|775.14|774.06|771.26|0
1655942700000|2022-06-23 00:05:00|776.8|774|777.82|775.02|777.94|775.14|776.57|773.77|0
1655943000000|2022-06-23 00:10:00|777.93|775.13|777.7|774.9|777.93|775.13|776.79|773.99|0
1655943300000|2022-06-23 00:15:00|777.81|775.01|781.81|779.01|785.01|782.21|777.81|775.01|0
1655943600000|2022-06-23 00:20:00|782.15|779.35|781.69|778.89|783.64|780.84|780.89|778.09|0
1655943900000|2022-06-23 00:25:00|781.81|779.01|780.09|777.29|783.86|781.06|780.09|777.29|0
1655944200000|2022-06-23 00:30:00|780.21|777.41|780.83|778.03|780.83|778.03|776.5|773.7|0
1655944500000|2022-06-23 00:35:00|781.06|778.26|781.51|778.71|782.89|780.09|780.37|777.57|0
1655944800000|2022-06-23 00:40:00|781.17|778.37|784.37|781.57|784.71|781.91|780.83|778.03|0
1655945100000|2022-06-23 00:45:00|784.48|781.68|786.54|783.74|787.91|785.11|783.8|781|0
1655945400000|2022-06-23 00:50:00|786.31|783.51|795.01|792.21|795.93|793.13|786.31|783.51|0
1655945700000|2022-06-23 00:55:00|795.35|792.55|796.16|793.36|800.75|797.95|795.35|792.55|0
1655946000000|2022-06-23 01:00:00|795.93|793.13|795.7|792.9|797.87|795.07|793.64|790.84|0
1655946300000|2022-06-23 01:05:00|795.58|792.78|796.72|793.92|797.53|794.73|793.86|791.06|0
1655946600000|2022-06-23 01:10:00|796.84|794.04|794.2|791.4|797.99|795.19|794.2|791.4|0
1655946900000|2022-06-23 01:15:00|793.86|791.06|790.07|787.27|794.78|791.98|789.16|786.36|0
1655947200000|2022-06-23 01:20:00|790.19|787.39|793.05|790.25|795|792.2|790.19|787.39|0
1655947500000|2022-06-23 01:25:00|792.94|790.14|792.94|790.14|793.63|790.83|790.3|787.5|0
1655947800000|2022-06-23 01:30:00|793.17|790.37|794.31|791.51|796.38|793.58|793.05|790.25|0
1655948100000|2022-06-23 01:35:00|794.19|791.39|791.1|788.3|794.77|791.97|790.64|787.84|0
1655948400000|2022-06-23 01:40:00|791.44|788.64|788.81|786.01|791.79|788.99|788.81|786.01|0
1655948700000|2022-06-23 01:45:00|788.92|786.12|787.08|784.28|791.78|788.98|786.29|783.49|0
1655949000000|2022-06-23 01:50:00|786.74|783.94|780.11|777.31|786.97|784.17|780.11|777.31|0
1655949300000|2022-06-23 01:55:00|779.99|777.19|775.88|773.08|779.99|777.19|775.09|772.29|0
1655949600000|2022-06-23 02:00:00|776|773.2|778.57|775.77|778.57|775.77|775.15|772.35|0
1655949900000|2022-06-23 02:05:00|778.22|775.42|777.94|775.14|779.14|776.34|776.85|774.05|0
1655950200000|2022-06-23 02:10:00|778.05|775.25|775.09|772.29|779.08|776.28|773.16|770.36|0
1655950500000|2022-06-23 02:15:00|774.63|771.83|774.4|771.6|775.66|772.86|773.61|770.81|0
1655950800000|2022-06-23 02:20:00|774.29|771.49|771.9|769.1|775.43|772.63|771.56|768.76|0
1655951100000|2022-06-23 02:25:00|772.02|769.22|775.31|772.51|775.66|772.86|772.02|769.22|0
1655951400000|2022-06-23 02:30:00|775.43|772.63|780.9|778.1|780.9|778.1|775.43|772.63|0
1655951700000|2022-06-23 02:35:00|781.13|778.33|782.04|779.24|782.04|779.24|780.21|777.41|0
1655952000000|2022-06-23 02:40:00|782.27|779.47|780.89|778.09|782.49|779.69|780.44|777.64|0
1655952300000|2022-06-23 02:45:00|781.46|778.66|785.92|783.12|785.92|783.12|780.78|777.98|0
1655952600000|2022-06-23 02:50:00|785.8|783|782.6|779.8|786.25|783.45|782.6|779.8|0
1655952900000|2022-06-23 02:55:00|782.94|780.14|781.8|779|783.05|780.25|780.89|778.09|0
1655953200000|2022-06-23 03:00:00|781.57|778.77|779.74|776.94|782.82|780.02|778.83|776.03|0
1655953500000|2022-06-23 03:05:00|779.52|776.72|783.39|780.59|783.62|780.82|779.52|776.72|0
1655953800000|2022-06-23 03:10:00|783.62|780.82|783.16|780.36|786.36|783.56|782.71|779.91|0
1655954100000|2022-06-23 03:15:00|783.39|780.59|784.99|782.19|784.99|782.19|781.56|778.76|0
1655954400000|2022-06-23 03:20:00|785.67|782.87|784.87|782.07|786.01|783.21|784.07|781.27|0
1655954700000|2022-06-23 03:25:00|785.21|782.41|783.95|781.15|785.78|782.98|782.24|779.44|0
1655955000000|2022-06-23 03:30:00|783.84|781.04|783.95|781.15|784.76|781.96|782.24|779.44|0
1655955300000|2022-06-23 03:35:00|784.07|781.27|785.78|782.98|787.49|784.69|784.07|781.27|0
1655955600000|2022-06-23 03:40:00|785.89|783.09|782.92|780.12|786.35|783.55|782.92|780.12|0
1655955900000|2022-06-23 03:45:00|783.15|780.35|783.15|780.35|784.52|781.72|782.92|780.12|0
1655956200000|2022-06-23 03:50:00|783.61|780.81|784.29|781.49|784.52|781.72|782.69|779.89|0
1655956500000|2022-06-23 03:55:00|784.52|781.72|781.32|778.52|784.97|782.17|781.32|778.52|0
1655956800000|2022-06-23 04:00:00|781.2|778.4|781.43|778.63|782.92|780.12|781.09|778.29|0
1655957100000|2022-06-23 04:05:00|781.32|778.52|778.12|775.32|781.32|778.52|777.77|774.97|0
1655957400000|2022-06-23 04:10:00|778.35|775.55|781.42|778.62|782|779.2|778.23|775.43|0
1655957700000|2022-06-23 04:15:00|781.54|778.74|781.77|778.97|783.59|780.79|781.19|778.39|0
1655958000000|2022-06-23 04:20:00|781.99|779.19|784.28|781.48|784.5|781.7|781.65|778.85|0
1655958300000|2022-06-23 04:25:00|784.5|781.7|788.39|785.59|788.39|785.59|784.5|781.7|0
1655958600000|2022-06-23 04:30:00|788.5|785.7|789.53|786.73|790.67|787.87|787.47|784.67|0
1655958900000|2022-06-23 04:35:00|789.76|786.96|789.53|786.73|789.76|786.96|788.16|785.36|0
1655959200000|2022-06-23 04:40:00|789.98|787.18|791.36|788.56|791.58|788.78|789.98|787.18|0
1655959500000|2022-06-23 04:45:00|791.24|788.44|789.07|786.27|791.35|788.55|788.61|785.81|0
1655959800000|2022-06-23 04:50:00|788.84|786.04|786.78|783.98|789.29|786.49|785.86|783.06|0
1655960100000|2022-06-23 04:55:00|785.86|783.06|787.11|784.31|788.38|785.58|785.86|783.06|0
1655960400000|2022-06-23 05:00:00|787|784.2|787.92|785.12|788.37|785.57|787|784.2|0
1655960700000|2022-06-23 05:05:00|787.8|785|787.23|784.43|789.29|786.49|787|784.2|0
1655961000000|2022-06-23 05:10:00|787|784.2|786.88|784.08|788.25|785.45|786.42|783.62|0
1655961300000|2022-06-23 05:15:00|787|784.2|789.74|786.94|791.11|788.31|787|784.2|0
1655961600000|2022-06-23 05:20:00|789.51|786.71|787.56|784.76|790.65|787.85|787.45|784.65|0
1655961900000|2022-06-23 05:25:00|787.79|784.99|790.53|787.73|791.11|788.31|787.56|784.76|0
1655962200000|2022-06-23 05:30:00|790.42|787.62|793.85|791.05|795|792.2|790.42|787.62|0
1655962500000|2022-06-23 05:35:00|794.08|791.28|791.33|788.53|795.46|792.66|791.33|788.53|0
1655962800000|2022-06-23 05:40:00|791.44|788.64|791.56|788.76|792.93|790.13|791.33|788.53|0
1655963100000|2022-06-23 05:45:00|791.79|788.99|792.24|789.44|792.7|789.9|790.87|788.07|0
1655963400000|2022-06-23 05:50:00|791.79|788.99|788.81|786.01|791.79|788.99|788.81|786.01|0
1655963700000|2022-06-23 05:55:00|789.04|786.24|789.72|786.92|790.18|787.38|788.12|785.32|0
1655964000000|2022-06-23 06:00:00|789.49|786.69|788.69|785.89|790.64|787.84|784.92|782.12|0
1655964300000|2022-06-23 06:05:00|788.58|785.78|786.06|783.26|788.69|785.89|785.15|782.35|0
1655964600000|2022-06-23 06:10:00|786.29|783.49|786.97|784.17|788.68|785.88|785.71|782.91|0
1655964900000|2022-06-23 06:15:00|787.08|784.28|787.54|784.74|788.34|785.54|786.06|783.26|0
1655965200000|2022-06-23 06:20:00|787.66|784.86|784.68|781.88|787.66|784.86|784|781.2|0
1655965500000|2022-06-23 06:25:00|784.91|782.11|784.68|781.88|786.39|783.59|784.22|781.42|0
1655965800000|2022-06-23 06:30:00|784.79|781.99|784.79|781.99|786.62|783.82|784.45|781.65|0
1655966100000|2022-06-23 06:35:00|784.91|782.11|786.45|783.65|786.56|783.76|784.22|781.42|0
1655966400000|2022-06-23 06:40:00|786.22|783.42|789.19|786.39|789.19|786.39|786.22|783.42|0
1655966700000|2022-06-23 06:45:00|789.3|786.5|788.16|785.36|789.88|787.08|787.82|785.02|0
1655967000000|2022-06-23 06:50:00|787.59|784.79|786.9|784.1|788.61|785.81|785.76|782.96|0
1655967300000|2022-06-23 06:55:00|786.67|783.87|787.13|784.33|789.75|786.95|785.41|782.61|0
1655967600000|2022-06-23 07:00:00|787.24|784.44|785.29|782.49|787.24|784.44|780.84|778.04|0
1655967900000|2022-06-23 07:05:00|784.75|782.35|778.47|776.07|786.35|783.95|778.01|775.61|0
1655968200000|2022-06-23 07:10:00|778.7|776.3|782.58|780.18|783.26|780.86|778.01|775.61|0
1655968500000|2022-06-23 07:15:00|780.75|778.35|776.41|774.01|780.75|778.35|773.45|771.05|0
1655968800000|2022-06-23 07:20:00|775.84|773.44|770.27|767.87|775.84|773.44|770.04|767.64|0
1655969100000|2022-06-23 07:25:00|770.5|768.1|773.34|770.94|774.14|771.74|769.24|766.84|0
1655969400000|2022-06-23 07:30:00|775.06|772.66|773.79|771.39|775.06|772.66|768.67|766.27|0
1655969700000|2022-06-23 07:35:00|773.69|771.29|770.26|767.86|773.69|771.29|765.48|763.08|0
1655970000000|2022-06-23 07:40:00|770.37|767.97|774.82|772.42|775.74|773.34|769.35|766.95|0
1655970300000|2022-06-23 07:45:00|774.59|772.19|774.02|771.62|776.65|774.25|773|770.6|0
1655970600000|2022-06-23 07:50:00|774.14|771.74|770.48|768.08|774.14|771.74|770.03|767.63|0
1655970900000|2022-06-23 07:55:00|770.26|767.86|771.05|768.65|772.87|770.47|768.43|766.03|0
1655971200000|2022-06-23 08:00:00|769.34|766.94|778.01|775.61|778.12|775.72|767.98|765.58|0
1655971500000|2022-06-23 08:05:00|777.66|775.26|784.91|782.51|785.02|782.62|776.52|774.12|0
1655971800000|2022-06-23 08:10:00|784.79|782.39|794.01|791.61|796.81|794.41|783.76|781.36|0
1655972100000|2022-06-23 08:15:00|794.12|791.72|791.49|789.09|795.95|793.55|790.46|788.06|0
1655972400000|2022-06-23 08:20:00|791.37|788.97|790.45|788.05|791.95|789.55|790.11|787.71|0
1655972700000|2022-06-23 08:25:00|790.57|788.17|787.82|785.42|791.49|789.09|787.82|785.42|0
1655973000000|2022-06-23 08:30:00|787.93|785.53|784.85|782.45|788.28|785.88|784.85|782.45|0
1655973300000|2022-06-23 08:35:00|784.73|782.33|784.23|781.83|785.19|782.79|783.89|781.49|0
1655973600000|2022-06-23 08:40:00|784.46|782.06|785.6|783.2|786.85|784.45|784.23|781.83|0
1655973900000|2022-06-23 08:45:00|785.71|783.31|786.16|783.76|786.97|784.57|784.79|782.39|0
1655974200000|2022-06-23 08:50:00|786.51|784.11|784.91|782.51|786.74|784.34|784.45|782.05|0
1655974500000|2022-06-23 08:55:00|784.68|782.28|785.93|783.53|787.42|785.02|784.45|782.05|0
1655974800000|2022-06-23 09:00:00|786.05|783.65|790.16|787.76|790.39|787.99|785.36|782.96|0
1655975100000|2022-06-23 09:05:00|790.05|787.65|789.02|786.62|790.62|788.22|788.56|786.16|0
1655975400000|2022-06-23 09:10:00|788.9|786.5|796.34|793.94|796.34|793.94|788.9|786.5|0
1655975700000|2022-06-23 09:15:00|796.57|794.17|795.43|793.03|797.95|795.55|795.43|793.03|0
1655976000000|2022-06-23 09:20:00|795.65|793.25|792.83|790.43|796.11|793.71|792.49|790.09|0
1655976300000|2022-06-23 09:25:00|792.72|790.32|793.06|790.66|793.64|791.24|791.57|789.17|0
1655976600000|2022-06-23 09:30:00|792.72|790.32|792.72|790.32|792.95|790.55|790.65|788.25|0
1655976900000|2022-06-23 09:35:00|792.95|790.55|794.2|791.8|794.55|792.15|791.34|788.94|0
1655977200000|2022-06-23 09:40:00|794.32|791.92|797.64|795.24|797.76|795.36|794.09|791.69|0
1655977500000|2022-06-23 09:45:00|797.76|795.36|796.84|794.44|798.91|796.51|796.15|793.75|0
1655977800000|2022-06-23 09:50:00|797.07|794.67|797.99|795.59|798.68|796.28|796.84|794.44|0
1655978100000|2022-06-23 09:55:00|797.87|795.47|799.82|797.42|802.81|800.41|797.41|795.01|0
1655978400000|2022-06-23 10:00:00|800.28|797.88|800.05|797.65|800.97|798.57|799.13|796.73|0
1655978700000|2022-06-23 10:05:00|799.93|797.53|801.89|799.49|802.81|800.41|799.82|797.42|0
1655979000000|2022-06-23 10:10:00|802|799.6|804.19|801.79|805.34|802.94|801.2|798.8|0
1655979300000|2022-06-23 10:15:00|804.07|801.67|803.03|800.63|804.3|801.9|802.34|799.94|0
1655979600000|2022-06-23 10:20:00|803.49|801.09|804.84|802.44|805.3|802.9|802.34|799.94|0
1655979900000|2022-06-23 10:25:00|804.72|802.32|809.44|807.04|809.67|807.27|804.72|802.32|0
1655980200000|2022-06-23 10:30:00|809.21|806.81|806.67|804.27|809.21|806.81|805.63|803.23|0
1655980500000|2022-06-23 10:35:00|806.9|804.5|809.89|807.49|811.05|808.65|806.44|804.04|0
1655980800000|2022-06-23 10:40:00|810.13|807.73|812.16|809.76|812.54|810.14|809.66|807.26|0
1655981100000|2022-06-23 10:45:00|812.27|809.87|815.61|813.21|815.61|813.21|811.01|808.61|0
1655981400000|2022-06-23 10:50:00|815.49|813.09|816.3|813.9|818.84|816.44|815.15|812.75|0
1655981700000|2022-06-23 10:55:00|816.07|813.67|817.8|815.4|819.3|816.9|815.84|813.44|0
1655982000000|2022-06-23 11:00:00|817.69|815.29|815.72|813.32|817.69|815.29|815.15|812.75|0
1655982300000|2022-06-23 11:05:00|815.84|813.44|814.22|811.82|815.84|813.44|813.53|811.13|0
1655982600000|2022-06-23 11:10:00|813.99|811.59|813.76|811.36|814.1|811.7|812.38|809.98|0
1655982900000|2022-06-23 11:15:00|813.99|811.59|815.6|813.2|816.76|814.36|813.76|811.36|0
1655983200000|2022-06-23 11:20:00|815.37|812.97|817.44|815.04|818.14|815.74|815.37|812.97|0
1655983500000|2022-06-23 11:25:00|817.32|814.92|822.25|819.85|822.25|819.85|816.4|814|0
1655983800000|2022-06-23 11:30:00|821.79|819.39|818.56|816.16|822.02|819.62|817.87|815.47|0
1655984100000|2022-06-23 11:35:00|818.79|816.39|819.48|817.08|819.94|817.54|818.33|815.93|0
1655984400000|2022-06-23 11:40:00|819.71|817.31|818.2|815.8|820.17|817.77|815.32|812.92|0
1655984700000|2022-06-23 11:45:00|817.63|815.23|819.24|816.84|820.4|818|815.9|813.5|0
1655985000000|2022-06-23 11:50:00|819.12|816.72|819.12|816.72|819.71|817.31|817.86|815.46|0
1655985300000|2022-06-23 11:55:00|819.01|816.61|817.16|814.76|819.24|816.84|816.7|814.3|0
1655985600000|2022-06-23 12:00:00|816.93|814.53|814.16|811.76|817.62|815.22|814.16|811.76|0
1655985900000|2022-06-23 12:05:00|813.93|811.53|810.94|808.54|813.93|811.53|810.71|808.31|0
1655986200000|2022-06-23 12:10:00|810.71|808.31|810.74|808.34|813.01|810.61|810.24|807.84|0
1655986500000|2022-06-23 12:15:00|810.97|808.57|812.35|809.95|813.5|811.1|810.28|807.88|0
1655986800000|2022-06-23 12:20:00|812.69|810.29|810.97|808.57|812.81|810.41|810.05|807.65|0
1655987100000|2022-06-23 12:25:00|810.74|808.34|809|806.6|810.97|808.57|808.66|806.26|0
1655987400000|2022-06-23 12:30:00|808.66|806.26|803.6|801.2|808.66|806.26|803.37|800.97|0
1655987700000|2022-06-23 12:35:00|803.83|801.43|801.79|799.39|804.29|801.89|801.57|799.17|0
1655988000000|2022-06-23 12:40:00|801.9|799.5|801.44|799.04|805.93|803.53|801.33|798.93|0
1655988300000|2022-06-23 12:45:00|800.87|798.47|803.86|801.46|804.78|802.38|800.64|798.24|0
1655988600000|2022-06-23 12:50:00|803.63|801.23|803.17|800.77|805.01|802.61|801.79|799.39|0
1655988900000|2022-06-23 12:55:00|803.28|800.88|806.5|804.1|808|805.6|802.48|800.08|0
1655989200000|2022-06-23 13:00:00|806.85|804.45|807.76|805.36|808.92|806.52|805.46|803.06|0
1655989500000|2022-06-23 13:05:00|807.53|805.13|811.22|808.82|811.45|809.05|805.69|803.29|0
1655989800000|2022-06-23 13:10:00|810.99|808.59|812.6|810.2|812.83|810.43|809.6|807.2|0
1655990100000|2022-06-23 13:15:00|812.83|810.43|814.44|812.04|815.36|812.96|812.83|810.43|0
1655990400000|2022-06-23 13:20:00|814.67|812.27|815.59|813.19|815.82|813.42|814.09|811.69|0
1655990700000|2022-06-23 13:25:00|815.36|812.96|810.06|807.66|815.82|813.42|810.06|807.66|0
1655991000000|2022-06-23 13:30:00|809.83|807.43|807.29|804.89|816.74|814.34|805.91|803.51|0
1655991300000|2022-06-23 13:35:00|806.02|803.62|804.64|802.24|808.55|806.15|802.23|799.83|0
1655991600000|2022-06-23 13:40:00|804.3|801.9|808.32|805.92|814.77|812.37|804.3|801.9|0
1655991900000|2022-06-23 13:45:00|810.85|808.45|809.59|807.19|812.35|809.95|800.16|797.76|0
1655992200000|2022-06-23 13:50:00|809.47|807.07|796.02|793.62|809.47|807.07|794.19|791.79|0
1655992500000|2022-06-23 13:55:00|795.79|793.39|813.96|811.56|815.12|812.72|795.33|792.93|0
1655992800000|2022-06-23 14:00:00|813.73|811.33|814.42|812.02|817.65|815.25|811.89|809.49|0
1655993100000|2022-06-23 14:05:00|814.88|812.48|804.07|801.67|817.42|815.02|803.61|801.21|0
1655993400000|2022-06-23 14:10:00|803.84|801.44|803.37|800.97|807.97|805.57|798.55|796.15|0
1655993700000|2022-06-23 14:15:00|804.29|801.89|806.13|803.73|808.89|806.49|802|799.6|0
1655994000000|2022-06-23 14:20:00|806.82|804.42|810.92|808.52|814.87|812.47|806.59|804.19|0
1655994300000|2022-06-23 14:25:00|810.69|808.29|807.92|805.52|812.76|810.36|804.48|802.08|0
1655994600000|2022-06-23 14:30:00|809.31|806.91|806.08|803.68|812.53|810.13|803.78|801.38|0
1655994900000|2022-06-23 14:35:00|804.24|801.84|813.22|810.82|813.22|810.82|802.63|800.23|0
1655995200000|2022-06-23 14:40:00|813.45|811.05|815.75|813.35|820.37|817.97|813.45|811.05|0
1655995500000|2022-06-23 14:45:00|815.29|812.89|816.08|813.68|821.62|819.22|814.94|812.54|0
1655995800000|2022-06-23 14:50:00|816.54|814.14|817.23|814.83|819.31|816.91|813.31|810.91|0
1655996100000|2022-06-23 14:55:00|817.47|815.07|821.39|818.99|823.7|821.3|817|814.6|0
1655996400000|2022-06-23 15:00:00|821.62|819.22|812.5|810.1|821.62|819.22|812.16|809.76|0
1655996700000|2022-06-23 15:05:00|812.62|810.22|816.54|814.14|816.54|814.14|811.47|809.07|0
1655997000000|2022-06-23 15:10:00|817.23|814.83|821.84|819.44|824.62|822.22|815.38|812.98|0
1655997300000|2022-06-23 15:15:00|821.61|819.21|820.46|818.06|821.61|819.21|818.61|816.21|0
1655997600000|2022-06-23 15:20:00|820.34|817.94|812.84|810.44|822.07|819.67|811.46|809.06|0
1655997900000|2022-06-23 15:25:00|812.61|810.21|812.61|810.21|814.91|812.51|811.69|809.29|0
1655998200000|2022-06-23 15:30:00|813.76|811.36|806.85|804.45|815.61|813.21|805.93|803.53|0
1655998500000|2022-06-23 15:35:00|806.62|804.22|800.18|797.78|806.62|804.22|800.18|797.78|0
1655998800000|2022-06-23 15:40:00|800.41|798.01|804.31|801.91|804.54|802.14|799.14|796.74|0
1655999100000|2022-06-23 15:45:00|804.08|801.68|806.14|803.74|806.37|803.97|801.78|799.38|0
1655999400000|2022-06-23 15:50:00|805.45|803.05|802.23|799.83|806.14|803.74|802.23|799.83|0
1655999700000|2022-06-23 15:55:00|802|799.6|796.25|793.85|802|799.6|795.33|792.93|0
1656000000000|2022-06-23 16:00:00|796.48|794.08|785.7|783.3|797.63|795.23|785.7|783.3|0
1656000300000|2022-06-23 16:05:00|785.47|783.07|787.96|785.56|791.17|788.77|784.55|782.15|0
1656000600000|2022-06-23 16:10:00|787.5|785.1|790.71|788.31|791.86|789.46|785.9|783.5|0
1656000900000|2022-06-23 16:15:00|789.56|787.16|794.38|791.98|796.68|794.28|788.19|785.79|0
1656001200000|2022-06-23 16:20:00|794.15|791.75|794.57|792.17|798.48|796.08|792.28|789.88|0
1656001500000|2022-06-23 16:25:00|794.35|791.95|791.82|789.42|795.26|792.86|790.67|788.27|0
1656001800000|2022-06-23 16:30:00|791.36|788.96|785.38|782.98|793.43|791.03|784.88|782.48|0
1656002100000|2022-06-23 16:35:00|786.07|783.67|782.41|780.01|788.82|786.42|781.49|779.09|0
1656002400000|2022-06-23 16:40:00|782.63|780.23|784.46|782.06|787.21|784.81|781.49|779.09|0
1656002700000|2022-06-23 16:45:00|783.78|781.38|783.31|780.91|785.37|782.97|778.97|776.57|0
1656003000000|2022-06-23 16:50:00|782.85|780.45|783.08|780.68|784.45|782.05|776.9|774.5|0
1656003300000|2022-06-23 16:55:00|782.85|780.45|781.24|778.84|785.59|783.19|780.1|777.7|0
1656003600000|2022-06-23 17:00:00|780.79|778.39|778.73|776.33|780.79|778.39|775.07|772.67|0
1656003900000|2022-06-23 17:05:00|778.61|776.21|783.99|781.59|787.19|784.79|778.27|775.87|0
1656004200000|2022-06-23 17:10:00|783.76|781.36|785.24|782.84|787.65|785.25|783.53|781.13|0
1656004500000|2022-06-23 17:15:00|785.36|782.96|787.07|784.67|788.67|786.27|784.67|782.27|0
1656004800000|2022-06-23 17:20:00|787.75|785.35|786.38|783.98|791.19|788.79|782.49|780.09|0
1656005100000|2022-06-23 17:25:00|786.15|783.75|785.39|782.99|789.46|787.06|782.94|780.54|0
1656005400000|2022-06-23 17:30:00|785.17|782.77|788.02|785.62|789.28|786.88|784.94|782.54|0
1656005700000|2022-06-23 17:35:00|788.13|785.73|784.42|782.02|789.45|787.05|782.37|779.97|0
1656006000000|2022-06-23 17:40:00|784.65|782.25|784.07|781.67|786.02|783.62|780.08|777.68|0
1656006300000|2022-06-23 17:45:00|784.19|781.79|788.53|786.13|788.53|786.13|782.59|780.19|0
1656006600000|2022-06-23 17:50:00|789.22|786.82|792.65|790.25|793.57|791.17|788.99|786.59|0
1656006900000|2022-06-23 17:55:00|792.88|790.48|793.79|791.39|794.71|792.31|791.5|789.1|0
1656007200000|2022-06-23 18:00:00|794.02|791.62|793.33|790.93|796.08|793.68|791.5|789.1|0
1656007500000|2022-06-23 18:05:00|792.42|790.02|794.7|792.3|794.71|792.31|792.42|790.02|0
1656007800000|2022-06-23 18:10:00|794.48|792.08|793.79|791.39|796.65|794.25|791.73|789.33|0
1656008100000|2022-06-23 18:15:00|794.24|791.84|793.33|790.93|795.16|792.76|791.04|788.64|0
1656008400000|2022-06-23 18:20:00|793.55|791.15|797.48|795.08|797.48|795.08|791.26|788.86|0
1656008700000|2022-06-23 18:25:00|797.93|795.53|800.91|798.51|801.6|799.2|795.87|793.47|0
1656009000000|2022-06-23 18:30:00|800.68|798.28|807.06|804.66|808.21|805.81|800.45|798.05|0
1656009300000|2022-06-23 18:35:00|807.29|804.89|807.94|805.54|809.55|807.15|804.38|801.98|0
1656009600000|2022-06-23 18:40:00|808.28|805.88|806.33|803.93|808.63|806.23|805.41|803.01|0
1656009900000|2022-06-23 18:45:00|806.1|803.7|804.72|802.32|806.33|803.93|802.66|800.26|0
1656010200000|2022-06-23 18:50:00|804.49|802.09|805.68|803.28|806.1|803.7|804.03|801.63|0
1656010500000|2022-06-23 18:55:00|804.76|802.36|806.37|803.97|806.37|803.97|803.62|801.22|0
1656010800000|2022-06-23 19:00:00|806.6|804.2|807.97|805.57|808.2|805.8|802.7|800.3|0
1656011100000|2022-06-23 19:05:00|807.28|804.88|809.35|806.95|811.19|808.79|807.05|804.65|0
1656011400000|2022-06-23 19:10:00|809.58|807.18|810.15|807.75|810.73|808.33|807.05|804.65|0
1656011700000|2022-06-23 19:15:00|810.27|807.87|808.89|806.49|810.96|808.56|805.21|802.81|0
1656012000000|2022-06-23 19:20:00|809.12|806.72|809.57|807.17|811.87|809.47|807.74|805.34|0
1656012300000|2022-06-23 19:25:00|809.34|806.94|813.94|811.54|815.78|813.38|809.34|806.94|0
1656012600000|2022-06-23 19:30:00|813.71|811.31|824.76|822.36|824.99|822.59|813.71|811.31|0
1656012900000|2022-06-23 19:35:00|824.99|822.59|819.93|817.53|824.99|822.59|819.24|816.84|0
1656013200000|2022-06-23 19:40:00|820.62|818.22|822.23|819.83|825.23|822.83|819.01|816.61|0
1656013500000|2022-06-23 19:45:00|822.34|819.94|828.22|825.82|828.22|825.82|822|819.6|0
1656013800000|2022-06-23 19:50:00|829.83|827.43|823.15|820.75|831.91|829.51|822.46|820.06|0
1656014100000|2022-06-23 19:55:00|822.92|820.52|825.68|823.28|828.68|826.28|821.54|819.14|0
1656014400000|2022-06-23 20:00:00|825.22|822.82|816.24|813.84|825.22|822.82|816.24|813.84|0
1656014700000|2022-06-23 20:05:00|816.47|814.07|816.81|814.41|817.39|814.99|816.01|813.61|0
1656015000000|2022-06-23 20:10:00|816.93|814.53|816.24|813.84|817.39|814.99|816.24|813.84|0
1656015300000|2022-06-23 20:15:00|816.44|813.64|817.12|814.32|817.35|814.55|816.44|813.64|0
1656015600000|2022-06-23 20:20:00|817.35|814.55|820.11|817.31|820.11|817.31|817.35|814.55|0
1656015900000|2022-06-23 20:25:00|819.99|817.19|819.84|817.04|820.11|817.31|818.5|815.7|0
1656016200000|2022-06-23 20:30:00|820.07|817.27|819.84|817.04|820.3|817.5|819.84|817.04|0
1656016500000|2022-06-23 20:35:00|820.07|817.27|819.84|817.04|820.07|817.27|819.84|817.04|0
1656016800000|2022-06-23 20:40:00|818.92|816.12|814.08|811.28|818.92|816.12|814.08|811.28|0
1656017100000|2022-06-23 20:45:00|814.31|811.51|813.39|810.59|814.31|811.51|812.93|810.13|0
1656017400000|2022-06-23 20:50:00|813.16|810.36|810.17|807.37|813.16|810.36|810.17|807.37|0
1656017700000|2022-06-23 20:55:00|810.4|807.6|812.38|809.58|812.38|809.58|810.17|807.37|0
1656018000000|2022-06-23 21:00:00|812.52|809.72|812.42|809.62|812.52|809.72|811.74|808.94|0
1656018300000|2022-06-23 21:05:00|812.55|809.75|813.12|810.32|813.15|810.35|812.55|809.75|0
1656018600000|2022-06-23 21:10:00|813.25|810.45|813.19|810.39|813.29|810.49|812.99|810.19|0
1656018900000|2022-06-23 21:15:00|813.05|810.25|812.61|809.81|813.05|810.25|812.58|809.78|0
1656019200000|2022-06-23 21:20:00|812.68|809.88|811.8|809|812.68|809.88|811.67|808.87|0
1656019500000|2022-06-23 21:25:00|811.83|809.03|811.9|809.1|812.58|809.78|811.77|808.97|0
1656019800000|2022-06-23 21:30:00|811.97|809.17|811.93|809.13|811.97|809.17|811.9|809.1|0
1656020100000|2022-06-23 21:35:00|811.9|809.1|811.9|809.1|811.9|809.1|811.9|809.1|0
1656020400000|2022-06-23 21:40:00|812.17|809.37|812.57|809.77|812.6|809.8|812.17|809.37|0
1656020700000|2022-06-23 21:45:00|812.43|809.63|813.67|810.87|813.67|810.87|812.4|809.6|0
1656021000000|2022-06-23 21:50:00|813.53|810.73|813.36|810.56|813.7|810.9|813.36|810.56|0
1656021300000|2022-06-23 21:55:00|813.57|810.77|813.93|811.13|814.01|811.21|813.57|810.77|0
1656021600000|2022-06-23 22:00:00|812.78|809.98|815.2|812.4|815.31|812.51|812.78|809.98|0
1656021900000|2022-06-23 22:05:00|815.31|812.51|813.82|811.02|816.35|813.55|813.13|810.33|0
1656022200000|2022-06-23 22:10:00|812.67|809.87|814.05|811.25|814.05|811.25|811.29|808.49|0
1656022500000|2022-06-23 22:15:00|814.28|811.48|813.58|810.78|815.42|812.62|813.58|810.78|0
1656022800000|2022-06-23 22:20:00|813.69|810.89|814.38|811.58|814.38|811.58|812.89|810.09|0
1656023100000|2022-06-23 22:25:00|814.27|811.47|811.74|808.94|815.42|812.62|811.74|808.94|0
1656023400000|2022-06-23 22:30:00|811.97|809.17|812.43|809.63|813.35|810.55|811.97|809.17|0
1656023700000|2022-06-23 22:35:00|812.66|809.86|813.81|811.01|813.81|811.01|811.74|808.94|0
1656024000000|2022-06-23 22:40:00|814.03|811.23|814.72|811.92|815.06|812.26|814.03|811.23|0
1656024300000|2022-06-23 22:45:00|815.06|812.26|817.25|814.45|818.05|815.25|814.95|812.15|0
1656024600000|2022-06-23 22:50:00|817.13|814.33|817.82|815.02|818.17|815.37|817.02|814.22|0
1656024900000|2022-06-23 22:55:00|817.71|814.91|817.13|814.33|817.71|814.91|816.1|813.3|0
1656025200000|2022-06-23 23:00:00|817.02|814.22|817.48|814.68|819.09|816.29|816.56|813.76|0
1656025500000|2022-06-23 23:05:00|817.82|815.02|817.93|815.13|817.93|815.13|816.55|813.75|0
1656025800000|2022-06-23 23:10:00|818.04|815.24|818.39|815.59|818.96|816.16|818.04|815.24|0
1656026100000|2022-06-23 23:15:00|818.27|815.47|816.78|813.98|818.39|815.59|816.78|813.98|0
1656026400000|2022-06-23 23:20:00|817.01|814.21|817.24|814.44|817.47|814.67|816.78|813.98|0
1656026700000|2022-06-23 23:25:00|817.12|814.32|818.62|815.82|818.62|815.82|816.55|813.75|0
1656027000000|2022-06-23 23:30:00|817.81|815.01|818.15|815.35|819.54|816.74|816.65|813.85|0
1656027300000|2022-06-23 23:35:00|818.03|815.23|818.15|815.35|819.07|816.27|818.03|815.23|0
1656027600000|2022-06-23 23:40:00|818.61|815.81|818.03|815.23|819.07|816.27|817.69|814.89|0
1656027900000|2022-06-23 23:45:00|817.92|815.12|817|814.2|818.38|815.58|816.77|813.97|0
1656028200000|2022-06-23 23:50:00|817.23|814.43|815.72|812.92|817.69|814.89|815.72|812.92|0
1656028500000|2022-06-23 23:55:00|815.61|812.81|812.85|810.05|815.61|812.81|811.7|808.9|0
1656028800000|2022-06-24 00:00:00|813.19|810.39|814.8|812|815.15|812.35|809.86|807.06|0
1656029100000|2022-06-24 00:05:00|814.34|811.54|816.3|813.5|817.22|814.42|813.88|811.08|0
1656029400000|2022-06-24 00:10:00|817.22|814.42|814.92|812.12|817.91|815.11|813.88|811.08|0
1656029700000|2022-06-24 00:15:00|814.69|811.89|818.14|815.34|818.14|815.34|812.16|809.36|0
1656030000000|2022-06-24 00:20:00|818.37|815.57|819.16|816.36|820.9|818.1|818.37|815.57|0
1656030300000|2022-06-24 00:25:00|819.28|816.48|816.63|813.83|819.51|816.71|816.29|813.49|0
1656030600000|2022-06-24 00:30:00|816.52|813.72|816.17|813.37|817.21|814.41|814.22|811.42|0
1656030900000|2022-06-24 00:35:00|816.06|813.26|816.63|813.83|817.67|814.87|815.25|812.45|0
1656031200000|2022-06-24 00:40:00|816.86|814.06|819.05|816.25|819.16|816.36|816.63|813.83|0
1656031500000|2022-06-24 00:45:00|818.93|816.13|820.89|818.09|822.27|819.47|818.93|816.13|0
1656031800000|2022-06-24 00:50:00|820.66|817.86|820.07|817.27|821.23|818.43|818.92|816.12|0
1656032100000|2022-06-24 00:55:00|820.19|817.39|821.57|818.77|821.81|819.01|819.73|816.93|0
1656032400000|2022-06-24 01:00:00|821.34|818.54|821.45|818.65|821.45|818.65|819.96|817.16|0
1656032700000|2022-06-24 01:05:00|821.57|818.77|819.27|816.47|821.8|819|819.04|816.24|0
1656033000000|2022-06-24 01:10:00|819.38|816.58|822.95|820.15|822.95|820.15|819.38|816.58|0
1656033300000|2022-06-24 01:15:00|823.06|820.26|821.57|818.77|824.67|821.87|821.22|818.42|0
1656033600000|2022-06-24 01:20:00|822.03|819.23|827.33|824.53|827.79|824.99|822.03|819.23|0
1656033900000|2022-06-24 01:25:00|827.56|824.76|825.02|822.22|827.79|824.99|824.79|821.99|0
1656034200000|2022-06-24 01:30:00|825.13|822.33|826.4|823.6|826.4|823.6|823.64|820.84|0
1656034500000|2022-06-24 01:35:00|826.86|824.06|826.86|824.06|829.4|826.6|826.05|823.25|0
1656034800000|2022-06-24 01:40:00|827.32|824.52|830.09|827.29|831.01|828.21|826.63|823.83|0
1656035100000|2022-06-24 01:45:00|830.32|827.52|834.48|831.68|836.79|833.99|830.32|827.52|0
1656035400000|2022-06-24 01:50:00|834.71|831.91|832.86|830.06|836.1|833.3|832.63|829.83|0
1656035700000|2022-06-24 01:55:00|832.74|829.94|835.28|832.48|835.74|832.94|832.17|829.37|0
1656036000000|2022-06-24 02:00:00|835.17|832.37|833.78|830.98|835.86|833.06|833.66|830.86|0
1656036300000|2022-06-24 02:05:00|833.55|830.75|836.09|833.29|836.09|833.29|833.32|830.52|0
1656036600000|2022-06-24 02:10:00|836.2|833.4|841.64|838.84|841.64|838.84|836.2|833.4|0
1656036900000|2022-06-24 02:15:00|841.87|839.07|842.8|840|843.49|840.69|841.41|838.61|0
1656037200000|2022-06-24 02:20:00|842.91|840.11|840.48|837.68|843.49|840.69|840.48|837.68|0
1656037500000|2022-06-24 02:25:00|840.25|837.45|842.33|839.53|842.56|839.76|840.02|837.22|0
1656037800000|2022-06-24 02:30:00|842.1|839.3|842.33|839.53|843.14|840.34|841.4|838.6|0
1656038100000|2022-06-24 02:35:00|842.21|839.41|842.9|840.1|843.25|840.45|842.1|839.3|0
1656038400000|2022-06-24 02:40:00|843.02|840.22|842.56|839.76|843.25|840.45|841.86|839.06|0
1656038700000|2022-06-24 02:45:00|842.79|839.99|845.68|842.88|846.26|843.46|842.79|839.99|0
1656039000000|2022-06-24 02:50:00|845.8|843|846.84|844.04|847.19|844.39|845.57|842.77|0
1656039300000|2022-06-24 02:55:00|846.72|843.92|846.14|843.34|846.72|843.92|845.44|842.64|0
1656039600000|2022-06-24 03:00:00|846.26|843.46|846.49|843.69|847.65|844.85|845.56|842.76|0
1656039900000|2022-06-24 03:05:00|846.6|843.8|845.33|842.53|847.06|844.26|845.1|842.3|0
1656040200000|2022-06-24 03:10:00|845.56|842.76|843.7|840.9|845.56|842.76|843.24|840.44|0
1656040500000|2022-06-24 03:15:00|843.58|840.78|843.35|840.55|844.63|841.83|842.78|839.98|0
1656040800000|2022-06-24 03:20:00|843.24|840.44|843|840.2|843.47|840.67|841.85|839.05|0
1656041100000|2022-06-24 03:25:00|842.77|839.97|840.8|838|842.77|839.97|840.1|837.3|0
1656041400000|2022-06-24 03:30:00|841.03|838.23|840.8|838|841.84|839.04|840.22|837.42|0
1656041700000|2022-06-24 03:35:00|840.92|838.12|842.07|839.27|842.07|839.27|840.68|837.88|0
1656042000000|2022-06-24 03:40:00|841.84|839.04|841.49|838.69|842.77|839.97|841.14|838.34|0
1656042300000|2022-06-24 03:45:00|841.37|838.57|840.45|837.65|841.61|838.81|840.22|837.42|0
1656042600000|2022-06-24 03:50:00|840.68|837.88|841.6|838.8|842.07|839.27|840.45|837.65|0
1656042900000|2022-06-24 03:55:00|841.37|838.57|840.91|838.11|841.71|838.91|840.32|837.52|0
1656043200000|2022-06-24 04:00:00|840.79|837.99|843.92|841.12|844.38|841.58|840.44|837.64|0
1656043500000|2022-06-24 04:05:00|843.8|841|844.61|841.81|845.07|842.27|843.68|840.88|0
1656043800000|2022-06-24 04:10:00|844.49|841.69|844.61|841.81|845.88|843.08|843.91|841.11|0
1656044100000|2022-06-24 04:15:00|844.84|842.04|850.4|847.6|850.64|847.84|844.84|842.04|0
1656044400000|2022-06-24 04:20:00|850.28|847.48|854.12|851.32|854.81|852.01|849.94|847.14|0
1656044700000|2022-06-24 04:25:00|853.88|851.08|851.79|848.99|854.12|851.32|851.67|848.87|0
1656045000000|2022-06-24 04:30:00|851.9|849.1|853.53|850.73|853.65|850.85|851.67|848.87|0
1656045300000|2022-06-24 04:35:00|853.65|850.85|852.25|849.45|854.11|851.31|852.02|849.22|0
1656045600000|2022-06-24 04:40:00|852.02|849.22|852.02|849.22|852.25|849.45|851.32|848.52|0
1656045900000|2022-06-24 04:45:00|852.13|849.33|851.66|848.86|852.25|849.45|851.32|848.52|0
1656046200000|2022-06-24 04:50:00|851.32|848.52|852.48|849.68|852.71|849.91|851.09|848.29|0
1656046500000|2022-06-24 04:55:00|852.59|849.79|852.71|849.91|854.22|851.42|852.25|849.45|0
1656046800000|2022-06-24 05:00:00|852.94|850.14|852.35|849.55|853.87|851.07|849.92|847.12|0
1656047100000|2022-06-24 05:05:00|852.71|849.91|851.66|848.86|855.96|853.16|851.66|848.86|0
1656047400000|2022-06-24 05:10:00|852.01|849.21|851.65|848.85|853.05|850.25|850.85|848.05|0
1656047700000|2022-06-24 05:15:00|851.78|848.98|851.88|849.08|852.47|849.67|851.08|848.28|0
1656048000000|2022-06-24 05:20:00|852.01|849.21|851.54|848.74|853.74|850.94|850.96|848.16|0
1656048300000|2022-06-24 05:25:00|851.31|848.51|855.02|852.22|855.25|852.45|849.91|847.11|0
1656048600000|2022-06-24 05:30:00|854.9|852.1|854.32|851.52|855.02|852.22|853.63|850.83|0
1656048900000|2022-06-24 05:35:00|854.55|851.75|857.49|854.69|857.49|854.69|854.09|851.29|0
1656049200000|2022-06-24 05:40:00|858.18|855.38|858.53|855.73|858.77|855.97|857.61|854.81|0
1656049500000|2022-06-24 05:45:00|858.07|855.27|857.48|854.68|858.53|855.73|857.14|854.34|0
1656049800000|2022-06-24 05:50:00|857.37|854.57|856.67|853.87|857.37|854.57|855.05|852.25|0
1656050100000|2022-06-24 05:55:00|856.9|854.1|854.35|851.55|857.02|854.22|853.19|850.39|0
1656050400000|2022-06-24 06:00:00|854.12|851.32|852.49|849.69|854.12|851.32|851.1|848.3|0
1656050700000|2022-06-24 06:05:00|852.72|849.92|850.17|847.37|853.88|851.08|849.94|847.14|0
1656051000000|2022-06-24 06:10:00|849.82|847.02|852.83|850.03|853.42|850.62|849.71|846.91|0
1656051300000|2022-06-24 06:15:00|852.95|850.15|852.13|849.33|853.65|850.85|850.51|847.71|0
1656051600000|2022-06-24 06:20:00|852.02|849.22|852.83|850.03|853.41|850.61|850.51|847.71|0
1656051900000|2022-06-24 06:25:00|852.25|849.45|851.32|848.52|852.48|849.68|850.63|847.83|0
1656052200000|2022-06-24 06:30:00|851.09|848.29|849|846.2|852.48|849.68|848.31|845.51|0
1656052500000|2022-06-24 06:35:00|848.88|846.08|849.7|846.9|849.81|847.01|847.84|845.04|0
1656052800000|2022-06-24 06:40:00|849.81|847.01|849.69|846.89|851.09|848.29|848.88|846.08|0
1656053100000|2022-06-24 06:45:00|849.57|846.77|849.46|846.66|850.16|847.36|848.53|845.73|0
1656053400000|2022-06-24 06:50:00|849.34|846.54|848.76|845.96|849.92|847.12|848.53|845.73|0
1656053700000|2022-06-24 06:55:00|848.64|845.84|846.91|844.11|848.64|845.84|846.44|843.64|0
1656054000000|2022-06-24 07:00:00|847.14|844.34|845.01|842.21|847.43|844.63|842.81|840.01|0
1656054300000|2022-06-24 07:05:00|844.81|842.41|848.74|846.34|850.02|847.62|843.88|841.48|0
1656054600000|2022-06-24 07:10:00|849.1|846.7|846.55|844.15|850.02|847.62|846.08|843.68|0
1656054900000|2022-06-24 07:15:00|847.01|844.61|844.49|842.09|847.7|845.3|842.75|840.35|0
1656055200000|2022-06-24 07:20:00|844.25|841.85|843.67|841.27|845.98|843.58|843.33|840.93|0
1656055500000|2022-06-24 07:25:00|844.02|841.62|846.57|844.17|846.8|844.4|843.33|840.93|0
1656055800000|2022-06-24 07:30:00|846.44|844.04|849.45|847.05|850.27|847.87|846.1|843.7|0
1656056100000|2022-06-24 07:35:00|849.34|846.94|850.04|847.64|850.73|848.33|847.26|844.86|0
1656056400000|2022-06-24 07:40:00|849.8|847.4|851.89|849.49|852.35|849.95|848.76|846.36|0
1656056700000|2022-06-24 07:45:00|851.66|849.26|851.42|849.02|852.35|849.95|850.03|847.63|0
1656057000000|2022-06-24 07:50:00|851.3|848.9|851.42|849.02|853.97|851.57|851.19|848.79|0
1656057300000|2022-06-24 07:55:00|851.65|849.25|850.72|848.32|853.27|850.87|850.26|847.86|0
1656057600000|2022-06-24 08:00:00|851.65|849.25|850.26|847.86|853.73|851.33|849.1|846.7|0
1656057900000|2022-06-24 08:05:00|850.03|847.63|848.17|845.77|850.49|848.09|847.94|845.54|0
1656058200000|2022-06-24 08:10:00|848.28|845.88|846.66|844.26|849.56|847.16|845.85|843.45|0
1656058500000|2022-06-24 08:15:00|846.08|843.68|849.09|846.69|849.79|847.39|846.08|843.68|0
1656058800000|2022-06-24 08:20:00|848.97|846.57|845.15|842.75|849.67|847.27|843.3|840.9|0
1656059100000|2022-06-24 08:25:00|845.27|842.87|848.86|846.46|848.86|846.46|844.23|841.83|0
1656059400000|2022-06-24 08:30:00|848.63|846.23|850.12|847.72|850.25|847.85|846.88|844.48|0
1656059700000|2022-06-24 08:35:00|850.25|847.85|850.71|848.31|851.63|849.23|848.97|846.57|0
1656060000000|2022-06-24 08:40:00|850.35|847.95|851.17|848.77|851.74|849.34|849.78|847.38|0
1656060300000|2022-06-24 08:45:00|851.28|848.88|849.31|846.91|851.86|849.46|849.31|846.91|0
1656060600000|2022-06-24 08:50:00|849.08|846.68|849.65|847.25|850.47|848.07|847.46|845.06|0
1656060900000|2022-06-24 08:55:00|849.77|847.37|850.58|848.18|851.86|849.46|849.31|846.91|0
1656061200000|2022-06-24 09:00:00|850.47|848.07|849.42|847.02|850.93|848.53|848.61|846.21|0
1656061500000|2022-06-24 09:05:00|849.54|847.14|851.85|849.45|851.85|849.45|848.26|845.86|0
1656061800000|2022-06-24 09:10:00|851.5|849.1|852.78|850.38|853.71|851.31|851.27|848.87|0
1656062100000|2022-06-24 09:15:00|853.01|850.61|852.89|850.49|853.58|851.18|851.85|849.45|0
1656062400000|2022-06-24 09:20:00|852.78|850.38|852.65|850.25|853.47|851.07|852.08|849.68|0
1656062700000|2022-06-24 09:25:00|852.78|850.38|850.22|847.82|852.78|850.38|849.3|846.9|0
1656063000000|2022-06-24 09:30:00|850.34|847.94|851.36|848.96|851.36|848.96|849.06|846.66|0
1656063300000|2022-06-24 09:35:00|851.24|848.84|848.69|846.29|851.82|849.42|848.58|846.18|0
1656063600000|2022-06-24 09:40:00|848.81|846.41|851.35|848.95|851.59|849.19|848.45|846.05|0
1656063900000|2022-06-24 09:45:00|851.23|848.83|851.35|848.95|852.98|850.58|851|848.6|0
1656064200000|2022-06-24 09:50:00|851.23|848.83|851.93|849.53|852.28|849.88|849.73|847.33|0
1656064500000|2022-06-24 09:55:00|852.05|849.65|854.6|852.2|854.83|852.43|850.89|848.49|0
1656064800000|2022-06-24 10:00:00|854.83|852.43|856.92|854.52|857.38|854.98|854.13|851.73|0
1656065100000|2022-06-24 10:05:00|856.68|854.28|858.08|855.68|858.31|855.91|854.13|851.73|0
1656065400000|2022-06-24 10:10:00|858.31|855.91|857.15|854.75|858.31|855.91|856.45|854.05|0
1656065700000|2022-06-24 10:15:00|856.91|854.51|856.46|854.06|857.61|855.21|855.98|853.58|0
1656066000000|2022-06-24 10:20:00|856.69|854.29|853.41|851.01|856.69|854.29|853.41|851.01|0
1656066300000|2022-06-24 10:25:00|853.3|850.9|853.53|851.13|854|851.6|852.71|850.31|0
1656066600000|2022-06-24 10:30:00|853.3|850.9|856.55|854.15|856.55|854.15|852.83|850.43|0
1656066900000|2022-06-24 10:35:00|855.62|853.22|854.69|852.29|855.96|853.56|853.99|851.59|0
1656067200000|2022-06-24 10:40:00|854.45|852.05|853.52|851.12|854.69|852.29|852.83|850.43|0
1656067500000|2022-06-24 10:45:00|853.29|850.89|853.75|851.35|854.56|852.16|853.06|850.66|0
1656067800000|2022-06-24 10:50:00|853.87|851.47|853.06|850.66|854.33|851.93|851.77|849.37|0
1656068100000|2022-06-24 10:55:00|852.82|850.42|852.82|850.42|853.52|851.12|850.73|848.33|0
1656068400000|2022-06-24 11:00:00|852.36|849.96|851.89|849.49|853.28|850.88|851.43|849.03|0
1656068700000|2022-06-24 11:05:00|851.66|849.26|852.12|849.72|852.12|849.72|851.19|848.79|0
1656069000000|2022-06-24 11:10:00|851.89|849.49|853.62|851.22|853.74|851.34|851.3|848.9|0
1656069300000|2022-06-24 11:15:00|853.51|851.11|854.44|852.04|854.44|852.04|852.58|850.18|0
1656069600000|2022-06-24 11:20:00|854.55|852.15|854.44|852.04|854.9|852.5|853.28|850.88|0
1656069900000|2022-06-24 11:25:00|854.08|851.68|855.6|853.2|855.6|853.2|852.81|850.41|0
1656070200000|2022-06-24 11:30:00|855.83|853.43|856.76|854.36|857.69|855.29|854.9|852.5|0
1656070500000|2022-06-24 11:35:00|856.52|854.12|853.27|850.87|856.76|854.36|853.27|850.87|0
1656070800000|2022-06-24 11:40:00|853.04|850.64|851.41|849.01|853.73|851.33|851.41|849.01|0
1656071100000|2022-06-24 11:45:00|851.18|848.78|848.62|846.22|851.88|849.48|848.16|845.76|0
1656071400000|2022-06-24 11:50:00|848.86|846.46|850.48|848.08|850.59|848.19|848.39|845.99|0
1656071700000|2022-06-24 11:55:00|850.36|847.96|850.24|847.84|851.52|849.12|849.78|847.38|0
1656072000000|2022-06-24 12:00:00|850.48|848.08|851.87|849.47|852.33|849.93|848.85|846.45|0
1656072300000|2022-06-24 12:05:00|851.52|849.12|853.26|850.86|854.3|851.9|850.24|847.84|0
1656072600000|2022-06-24 12:10:00|853.14|850.74|853.49|851.09|854.19|851.79|853.03|850.63|0
1656072900000|2022-06-24 12:15:00|853.6|851.2|853.95|851.55|854.42|852.02|852.56|850.16|0
1656073200000|2022-06-24 12:20:00|854.18|851.78|851.16|848.76|855.11|852.71|850.7|848.3|0
1656073500000|2022-06-24 12:25:00|851.4|849|850.58|848.18|852.79|850.39|850.34|847.94|0
1656073800000|2022-06-24 12:30:00|850.47|848.07|850.37|847.97|851.62|849.22|850|847.6|0
1656074100000|2022-06-24 12:35:00|850.72|848.32|851.53|849.13|852.46|850.06|850.37|847.97|0
1656074400000|2022-06-24 12:40:00|851.3|848.9|853.16|850.76|853.62|851.22|851.3|848.9|0
1656074700000|2022-06-24 12:45:00|853.39|850.99|851.18|848.78|853.39|850.99|849.67|847.27|0
1656075000000|2022-06-24 12:50:00|850.83|848.43|849.44|847.04|850.83|848.43|849.21|846.81|0
1656075300000|2022-06-24 12:55:00|849.67|847.27|849.9|847.5|850.6|848.2|848.74|846.34|0
1656075600000|2022-06-24 13:00:00|849.44|847.04|851.99|849.59|852.22|849.82|849.2|846.8|0
1656075900000|2022-06-24 13:05:00|852.22|849.82|853.84|851.44|854.42|852.02|851.29|848.89|0
1656076200000|2022-06-24 13:10:00|854.08|851.68|853.14|850.74|854.08|851.68|852.22|849.82|0
1656076500000|2022-06-24 13:15:00|853.38|850.98|854.54|852.14|855.23|852.83|852.45|850.05|0
1656076800000|2022-06-24 13:20:00|854.77|852.37|856.39|853.99|856.86|854.46|854.07|851.67|0
1656077100000|2022-06-24 13:25:00|856.51|854.11|855.46|853.06|857.32|854.92|853.37|850.97|0
1656077400000|2022-06-24 13:30:00|855.57|853.17|866.86|864.46|866.86|864.46|855.46|853.06|0
1656077700000|2022-06-24 13:35:00|867.33|864.93|864.3|861.9|870.36|867.96|861.05|858.65|0
1656078000000|2022-06-24 13:40:00|864.54|862.14|874.81|872.41|875.28|872.88|862.91|860.51|0
1656078300000|2022-06-24 13:45:00|874.92|872.52|880.07|877.67|880.07|877.67|872.37|869.97|0
1656078600000|2022-06-24 13:50:00|879.83|877.43|880.34|877.94|881.47|879.07|878.71|876.31|0
1656078900000|2022-06-24 13:55:00|880.11|877.71|878.24|875.84|880.81|878.41|876.14|873.74|0
1656079200000|2022-06-24 14:00:00|884.42|882.02|899.15|896.75|905.6|903.2|884.42|882.02|0
1656079500000|2022-06-24 14:05:00|899.51|897.11|907.71|905.31|909.12|906.72|899.04|896.64|0
1656079800000|2022-06-24 14:10:00|908.18|905.78|902.04|899.64|908.42|906.02|900.41|898.01|0
1656080100000|2022-06-24 14:15:00|901.81|899.41|906.02|903.62|908.37|905.97|901.81|899.41|0
1656080400000|2022-06-24 14:20:00|905.79|903.39|907.86|905.46|910.9|908.5|905.55|903.15|0
1656080700000|2022-06-24 14:25:00|908.33|905.93|905.04|902.64|908.33|905.93|902.7|900.3|0
1656081000000|2022-06-24 14:30:00|905.98|903.58|904.81|902.41|907.15|904.75|902.93|900.53|0
1656081300000|2022-06-24 14:35:00|905.28|902.88|901.53|899.13|906.21|903.81|900.12|897.72|0
1656081600000|2022-06-24 14:40:00|900.83|898.43|899.42|897.02|901.76|899.36|897.31|894.91|0
1656081900000|2022-06-24 14:45:00|899.65|897.25|904.57|902.17|905.97|903.57|897.31|894.91|0
1656082200000|2022-06-24 14:50:00|905.27|902.87|904.1|901.7|905.5|903.1|901.99|899.59|0
1656082500000|2022-06-24 14:55:00|904.33|901.93|904.8|902.4|907.84|905.44|901.99|899.59|0
1656082800000|2022-06-24 15:00:00|905.27|902.87|910.66|908.26|910.89|908.49|904.56|902.16|0
1656083100000|2022-06-24 15:05:00|910.42|908.02|909.25|906.85|911.12|908.72|907.14|904.74|0
1656083400000|2022-06-24 15:10:00|909.72|907.32|905.26|902.86|909.95|907.55|905.26|902.86|0
1656083700000|2022-06-24 15:15:00|904.79|902.39|901.16|898.76|905.26|902.86|899.88|897.48|0
1656084000000|2022-06-24 15:20:00|901.04|898.64|903.62|901.22|904.79|902.39|900.81|898.41|0
1656084300000|2022-06-24 15:25:00|903.85|901.45|908.77|906.37|909.01|906.61|903.38|900.98|0
1656084600000|2022-06-24 15:30:00|908.54|906.14|906.43|904.03|909.01|906.61|906.43|904.03|0
1656084900000|2022-06-24 15:35:00|905.96|903.56|909.36|906.96|909.59|907.19|905.25|902.85|0
1656085200000|2022-06-24 15:40:00|908.65|906.25|909.35|906.95|910.53|908.13|907.95|905.55|0
1656085500000|2022-06-24 15:45:00|909.12|906.72|906.77|904.37|909.12|906.72|906.3|903.9|0
1656085800000|2022-06-24 15:50:00|907.01|904.61|909.59|907.19|910.99|908.59|905.83|903.43|0
1656086100000|2022-06-24 15:55:00|909.82|907.42|909.35|906.95|910.05|907.65|906.3|903.9|0
1656086400000|2022-06-24 16:00:00|909.58|907.18|912.16|909.76|913.1|910.7|908.18|905.78|0
1656086700000|2022-06-24 16:05:00|911.88|909.48|910.72|908.32|912.6|910.2|910.72|908.32|0
1656087000000|2022-06-24 16:10:00|910.96|908.56|911.19|908.79|911.9|909.5|910.72|908.32|0
1656087300000|2022-06-24 16:15:00|911.66|909.26|912.59|910.19|913.29|910.89|910.72|908.32|0
1656087600000|2022-06-24 16:20:00|912.82|910.42|910|907.6|913.06|910.66|907.66|905.26|0
1656087900000|2022-06-24 16:25:00|910.47|908.07|908.12|905.72|910.71|908.31|907.42|905.02|0
1656088200000|2022-06-24 16:30:00|908.36|905.96|905.59|903.19|909.53|907.13|905.36|902.96|0
1656088500000|2022-06-24 16:35:00|905.36|902.96|907.7|905.3|907.94|905.54|904.89|902.49|0
1656088800000|2022-06-24 16:40:00|907.94|905.54|911.46|909.06|911.93|909.53|907.23|904.83|0
1656089100000|2022-06-24 16:45:00|911.22|908.82|908.4|906|911.22|908.82|906.76|904.36|0
1656089400000|2022-06-24 16:50:00|908.87|906.47|910.51|908.11|910.51|908.11|907.93|905.53|0
1656089700000|2022-06-24 16:55:00|910.75|908.35|911.45|909.05|912.16|909.76|909.81|907.41|0
1656090000000|2022-06-24 17:00:00|911.22|908.82|913.09|910.69|914.5|912.1|910.04|907.64|0
1656090300000|2022-06-24 17:05:00|913.33|910.93|912.62|910.22|913.8|911.4|910.98|908.58|0
1656090600000|2022-06-24 17:10:00|912.86|910.46|914.97|912.57|914.97|912.57|912.86|910.46|0
1656090900000|2022-06-24 17:15:00|914.73|912.33|910.71|908.31|914.73|912.33|910.47|908.07|0
1656091200000|2022-06-24 17:20:00|910.94|908.54|910.94|908.54|912.12|909.72|909.53|907.13|0
1656091500000|2022-06-24 17:25:00|910.71|908.31|910.94|908.54|911.88|909.48|909.53|907.13|0
1656091800000|2022-06-24 17:30:00|911.17|908.77|911.41|909.01|912.35|909.95|909.06|906.66|0
1656092100000|2022-06-24 17:35:00|911.64|909.24|909.99|907.59|911.64|909.24|908.82|906.42|0
1656092400000|2022-06-24 17:40:00|909.52|907.12|912.11|909.71|912.82|910.42|908.58|906.18|0
1656092700000|2022-06-24 17:45:00|911.87|909.47|910.24|907.84|912.34|909.94|909.77|907.37|0
1656093000000|2022-06-24 17:50:00|910.48|908.08|908.36|905.96|911.89|909.49|908.12|905.72|0
1656093300000|2022-06-24 17:55:00|907.89|905.49|908.18|905.78|911.18|908.78|906.53|904.13|0
1656093600000|2022-06-24 18:00:00|908.42|906.02|908.18|905.78|910.3|907.9|907.47|905.07|0
1656093900000|2022-06-24 18:05:00|908.41|906.01|907.47|905.07|909.36|906.96|906.3|903.9|0
1656094200000|2022-06-24 18:10:00|907.71|905.31|909.59|907.19|911|908.6|907.71|905.31|0
1656094500000|2022-06-24 18:15:00|909.82|907.42|910.53|908.13|911.47|909.07|908.65|906.25|0
1656094800000|2022-06-24 18:20:00|910.76|908.36|909.58|907.18|911|908.6|908.17|905.77|0
1656095100000|2022-06-24 18:25:00|909.35|906.95|911.47|909.07|912.64|910.24|909.11|906.71|0
1656095400000|2022-06-24 18:30:00|911.7|909.3|913.82|911.42|914.29|911.89|911.23|908.83|0
1656095700000|2022-06-24 18:35:00|913.58|911.18|911.7|909.3|914.76|912.36|911.7|909.3|0
1656096000000|2022-06-24 18:40:00|911.46|909.06|912.81|910.41|913.82|911.42|910.76|908.36|0
1656096300000|2022-06-24 18:45:00|913.05|910.65|915.87|913.47|915.87|913.47|912.58|910.18|0
1656096600000|2022-06-24 18:50:00|915.63|913.23|915.63|913.23|915.87|913.47|914.46|912.06|0
1656096900000|2022-06-24 18:55:00|915.87|913.47|916.79|914.39|917.26|914.86|914.91|912.51|0
1656097200000|2022-06-24 19:00:00|917.26|914.86|917.24|914.84|917.26|914.86|915.38|912.98|0
1656097500000|2022-06-24 19:05:00|916.77|914.37|916.3|913.9|917.71|915.31|915.59|913.19|0
1656097800000|2022-06-24 19:10:00|915.83|913.43|917.24|914.84|917.24|914.84|915.12|912.72|0
1656098100000|2022-06-24 19:15:00|917.71|915.31|917.94|915.54|918.89|916.49|917|914.6|0
1656098400000|2022-06-24 19:20:00|918.18|915.78|919.8|917.4|920.04|917.64|917.94|915.54|0
1656098700000|2022-06-24 19:25:00|920.04|917.64|919.8|917.4|920.27|917.87|917.45|915.05|0
1656099000000|2022-06-24 19:30:00|919.57|917.17|917.23|914.83|920.27|917.87|917.23|914.83|0
1656099300000|2022-06-24 19:35:00|917.46|915.06|920.99|918.59|920.99|918.59|916.29|913.89|0
1656099600000|2022-06-24 19:40:00|921.22|918.82|923.58|921.18|923.58|921.18|920.75|918.35|0
1656099900000|2022-06-24 19:45:00|923.1|920.7|922.38|919.98|924.75|922.35|921.93|919.53|0
1656100200000|2022-06-24 19:50:00|923.56|921.16|930.84|927.96|931.55|928.67|923.32|920.92|0
1656100500000|2022-06-24 19:55:00|931.08|928.2|936.73|933.85|936.73|933.85|927.31|924.43|0
1656100800000|2022-06-24 20:00:00|937.2|934.32|931.86|929.46|938.14|935.26|931.39|928.99|0
1656101100000|2022-06-24 20:05:00|931.63|929.23|929.76|927.36|933.04|930.64|929.05|926.65|0
1656101400000|2022-06-24 20:10:00|929.52|927.12|928.58|926.18|930.46|928.06|927.64|925.24|0
1656313500000|2022-06-27 07:05:00|938.08|935.68|942.69|940.29|943.04|940.64|936.42|934.02|0
1656313800000|2022-06-27 07:10:00|942.45|940.05|942.33|939.93|944.34|941.94|940.8|938.4|0
1656314100000|2022-06-27 07:15:00|942.45|940.05|943.04|940.64|947.89|945.49|942.45|940.05|0
1656314400000|2022-06-27 07:20:00|943.4|941|948|945.6|948.48|946.08|943.27|940.87|0
1656314700000|2022-06-27 07:25:00|947.89|945.49|953.1|950.7|954.52|952.12|947.18|944.78|0
1656315000000|2022-06-27 07:30:00|953.57|951.17|959.97|957.57|959.97|957.57|952.38|949.98|0
1656315300000|2022-06-27 07:35:00|960.44|958.04|961.98|959.58|963.29|960.89|959.73|957.33|0
1656315600000|2022-06-27 07:40:00|961.39|958.99|955.81|953.41|961.86|959.46|955.7|953.3|0
1656315900000|2022-06-27 07:45:00|955.7|953.3|958.78|956.38|958.89|956.49|955.7|953.3|0
1656316200000|2022-06-27 07:50:00|958.54|956.14|961.38|958.98|962.33|959.93|958.54|956.14|0
1656316500000|2022-06-27 07:55:00|961.74|959.34|962.61|960.21|963.01|960.61|961.31|958.91|0
1656316800000|2022-06-27 08:00:00|962.38|959.98|962.38|959.98|964.51|962.11|960.48|958.08|0
1656317100000|2022-06-27 08:05:00|962.01|959.61|961.66|959.26|965.46|963.06|961.66|959.26|0
1656317400000|2022-06-27 08:10:00|961.54|959.14|964.38|961.98|964.38|961.98|960.95|958.55|0
1656317700000|2022-06-27 08:15:00|964.27|961.87|963.56|961.16|964.74|962.34|963.56|961.16|0
1656318000000|2022-06-27 08:20:00|963.79|961.39|961.66|959.26|964.27|961.87|961.53|959.13|0
1656318300000|2022-06-27 08:25:00|961.89|959.49|962.24|959.84|963.08|960.68|961.42|959.02|0
1656318600000|2022-06-27 08:30:00|962.13|959.73|960.94|958.54|962.6|960.2|960.35|957.95|0
1656318900000|2022-06-27 08:35:00|961.18|958.78|956.21|953.81|961.18|958.78|955.73|953.33|0
1656319200000|2022-06-27 08:40:00|956.44|954.04|956.44|954.04|957.39|954.99|955.02|952.62|0
1656319500000|2022-06-27 08:45:00|956.32|953.92|956.25|953.85|957.15|954.75|955.02|952.62|0
1656319800000|2022-06-27 08:50:00|956.48|954.08|952.93|950.53|957.07|954.67|952.93|950.53|0
1656320100000|2022-06-27 08:55:00|952.69|950.29|953.75|951.35|954.11|951.71|951.98|949.58|0
1656320400000|2022-06-27 09:00:00|953.88|951.48|953.16|950.76|954.35|951.95|953.16|950.76|0
1656320700000|2022-06-27 09:05:00|952.93|950.53|949.14|946.74|952.93|950.53|948.67|946.27|0
1656321000000|2022-06-27 09:10:00|949.38|946.98|952.92|950.52|954.82|952.42|949.38|946.98|0
1656321300000|2022-06-27 09:15:00|952.69|950.29|953.63|951.23|953.98|951.58|951.74|949.34|0
1656321600000|2022-06-27 09:20:00|953.87|951.47|954.22|951.82|955.88|953.48|953.51|951.11|0
1656321900000|2022-06-27 09:25:00|954.34|951.94|955.52|953.12|955.64|953.24|952.68|950.28|0
1656322200000|2022-06-27 09:30:00|955.05|952.65|953.39|950.99|956.23|953.83|953.39|950.99|0
1656322500000|2022-06-27 09:35:00|954.1|951.7|952.68|950.28|954.21|951.81|951.5|949.1|0
1656322800000|2022-06-27 09:40:00|952.92|950.52|953.62|951.22|953.86|951.46|951.26|948.86|0
1656323100000|2022-06-27 09:45:00|953.5|951.1|954.33|951.93|955.28|952.88|953.39|950.99|0
1656323400000|2022-06-27 09:50:00|954.1|951.7|952.2|949.8|954.81|952.41|952.2|949.8|0
1656323700000|2022-06-27 09:55:00|952.44|950.04|952.67|950.27|953.86|951.46|952.2|949.8|0
1656324000000|2022-06-27 10:00:00|952.91|950.51|952.55|950.15|953.86|951.46|950.89|948.49|0
1656324300000|2022-06-27 10:05:00|952.67|950.27|949.83|947.43|952.67|950.27|949.83|947.43|0
1656324600000|2022-06-27 10:10:00|949.94|947.54|948.41|946.01|950.3|947.9|948.41|946.01|0
1656324900000|2022-06-27 10:15:00|948.65|946.25|951.6|949.2|951.72|949.32|948.65|946.25|0
1656325200000|2022-06-27 10:20:00|951.72|949.32|950.06|947.66|951.96|949.56|950.06|947.66|0
1656325500000|2022-06-27 10:25:00|950.18|947.78|945.68|943.28|950.65|948.25|945.33|942.93|0
1656325800000|2022-06-27 10:30:00|945.57|943.17|947.64|945.24|948.4|946|945.09|942.69|0
1656326100000|2022-06-27 10:35:00|947.4|945|944.8|942.4|947.75|945.35|944.56|942.16|0
1656326400000|2022-06-27 10:40:00|945.03|942.63|946.92|944.52|947.27|944.87|943.14|940.74|0
1656326700000|2022-06-27 10:45:00|946.45|944.05|944.7|942.3|947.04|944.64|942.94|940.54|0
1656327000000|2022-06-27 10:50:00|944.47|942.07|945.77|943.37|946.01|943.61|943.99|941.59|0
1656327300000|2022-06-27 10:55:00|945.53|943.13|948.37|945.97|948.72|946.32|945.3|942.9|0
1656327600000|2022-06-27 11:00:00|948.61|946.21|949.32|946.92|949.56|947.16|947.54|945.14|0
1656327900000|2022-06-27 11:05:00|949.08|946.68|951.21|948.81|951.45|949.05|948.61|946.21|0
1656328200000|2022-06-27 11:10:00|951.45|949.05|952.16|949.76|952.39|949.99|950.97|948.57|0
1656328500000|2022-06-27 11:15:00|952.39|949.99|952.86|950.46|953.1|950.7|951.21|948.81|0
1656328800000|2022-06-27 11:20:00|952.63|950.23|952.15|949.75|952.86|950.46|952.15|949.75|0
1656329100000|2022-06-27 11:25:00|952.39|949.99|949.78|947.38|952.39|949.99|949.07|946.67|0
1656329400000|2022-06-27 11:30:00|949.66|947.26|953.57|951.17|953.57|951.17|949.66|947.26|0
1656329700000|2022-06-27 11:35:00|953.33|950.93|952.86|950.46|954.04|951.64|952.38|949.98|0
1656330000000|2022-06-27 11:40:00|952.97|950.57|953.33|950.93|953.8|951.4|952.38|949.98|0
1656330300000|2022-06-27 11:45:00|953.21|950.81|952.62|950.22|953.33|950.93|951.91|949.51|0
1656330600000|2022-06-27 11:50:00|953.09|950.69|952.95|950.55|954.13|951.73|951.67|949.27|0
1656330900000|2022-06-27 11:55:00|952.72|950.32|951.65|949.25|952.72|950.32|951.17|948.77|0
1656331200000|2022-06-27 12:00:00|951.77|949.37|952.24|949.84|952.95|950.55|951.29|948.89|0
1656331500000|2022-06-27 12:05:00|952.48|950.08|950.11|947.71|952.71|950.31|949.64|947.24|0
1656331800000|2022-06-27 12:10:00|949.88|947.48|950.11|947.71|951.76|949.36|947.75|945.35|0
1656332100000|2022-06-27 12:15:00|951.05|948.65|950.58|948.18|952.94|950.54|948.22|945.82|0
1656332400000|2022-06-27 12:20:00|950.82|948.42|948.93|946.53|951.05|948.65|948.69|946.29|0
1656332700000|2022-06-27 12:25:00|949.4|947|943.26|940.86|949.98|947.58|943.26|940.86|0
1656333000000|2022-06-27 12:30:00|943.73|941.33|939.25|936.85|945.62|943.22|938.31|935.91|0
1656333300000|2022-06-27 12:35:00|939.01|936.61|942.55|940.15|942.55|940.15|938.78|936.38|0
1656333600000|2022-06-27 12:40:00|942.31|939.91|943.96|941.56|944.91|942.51|941.37|938.97|0
1656333900000|2022-06-27 12:45:00|944.43|942.03|942.84|940.44|944.67|942.27|942.07|939.67|0
1656334200000|2022-06-27 12:50:00|942.6|940.2|939.41|937.01|943.78|941.38|939.3|936.9|0
1656334500000|2022-06-27 12:55:00|939.53|937.13|941.42|939.02|941.89|939.49|939.53|937.13|0
1656334800000|2022-06-27 13:00:00|941.89|939.49|944.25|941.85|944.96|942.56|941.42|939.02|0
1656335100000|2022-06-27 13:05:00|944.01|941.61|942.83|940.43|944.72|942.32|942.83|940.43|0
1656335400000|2022-06-27 13:10:00|942.59|940.19|945.19|942.79|945.42|943.02|941.65|939.25|0
1656335700000|2022-06-27 13:15:00|945.42|943.02|944.72|942.32|945.9|943.5|942.94|940.54|0
1656336000000|2022-06-27 13:20:00|944.48|942.08|945.89|943.49|947.55|945.15|944.24|941.84|0
1656336300000|2022-06-27 13:25:00|946.37|943.97|948.49|946.09|948.73|946.33|945.66|943.26|0
1656336600000|2022-06-27 13:30:00|947.55|945.15|931.49|929.09|950.38|947.98|930.67|928.27|0
1656336900000|2022-06-27 13:35:00|929.97|927.57|931.74|929.34|933.16|930.76|924.55|922.15|0
1656337200000|2022-06-27 13:40:00|931.5|929.1|923.61|921.21|931.98|929.58|921.85|919.45|0
1656337500000|2022-06-27 13:45:00|923.02|920.62|917.7|915.3|923.35|920.95|913.94|911.54|0
1656337800000|2022-06-27 13:50:00|917.23|914.83|925.96|923.56|926.43|924.03|915.82|913.42|0
1656338100000|2022-06-27 13:55:00|925.25|922.85|919.13|916.73|925.49|923.09|917.71|915.31|0
1656338400000|2022-06-27 14:00:00|919|916.6|933.74|931.34|935.63|933.23|919|916.6|0
1656338700000|2022-06-27 14:05:00|934.45|932.05|925.45|923.05|934.92|932.52|921.92|919.52|0
1656339000000|2022-06-27 14:10:00|925.92|923.52|922.76|920.36|927.1|924.7|919.11|916.71|0
1656339300000|2022-06-27 14:15:00|922.41|920.01|924.53|922.13|927.83|925.43|917.93|915.53|0
1656339600000|2022-06-27 14:20:00|924.76|922.36|924.05|921.65|931.13|928.73|920.75|918.35|0
1656339900000|2022-06-27 14:25:00|923.35|920.95|920.99|918.59|924.76|922.36|918.63|916.23|0
1656340200000|2022-06-27 14:30:00|919.34|916.94|926.62|924.22|928.03|925.63|918.63|916.23|0
1656340500000|2022-06-27 14:35:00|928.51|926.11|927.32|924.92|928.98|926.58|922.61|920.21|0
1656340800000|2022-06-27 14:40:00|927.09|924.69|933.22|930.82|933.46|931.06|924.97|922.57|0
1656341100000|2022-06-27 14:45:00|932.75|930.35|935.82|933.42|936.05|933.65|928.5|926.1|0
1656341400000|2022-06-27 14:50:00|936.29|933.89|939.56|937.16|941.72|939.32|935.82|933.42|0
1656341700000|2022-06-27 14:55:00|939.8|937.4|940.27|937.87|944.77|942.37|939.33|936.93|0
1656342000000|2022-06-27 15:00:00|940.74|938.34|937.43|935.03|942.16|939.76|936.01|933.61|0
1656342300000|2022-06-27 15:05:00|937.19|934.79|933.11|930.71|937.9|935.5|932.4|930|0
1656342600000|2022-06-27 15:10:00|932.16|929.76|933.95|931.55|935.6|933.2|930.88|928.48|0
1656342900000|2022-06-27 15:15:00|933.48|931.08|938.44|936.04|938.91|936.51|932.3|929.9|0
1656343200000|2022-06-27 15:20:00|938.2|935.8|945.2|942.8|945.54|943.14|937.02|934.62|0
1656343500000|2022-06-27 15:25:00|945.06|942.66|945.06|942.66|947.19|944.79|945.06|942.66|0
1656343800000|2022-06-27 15:30:00|945.53|943.13|940.56|938.16|945.53|943.13|940.09|937.69|0
1656344100000|2022-06-27 15:35:00|939.62|937.22|940.8|938.4|941.27|938.87|937.01|934.61|0
1656344400000|2022-06-27 15:40:00|941.03|938.63|945.05|942.65|946.24|943.84|940.2|937.8|0
1656344700000|2022-06-27 15:45:00|945.29|942.89|943.63|941.23|947.42|945.02|941.74|939.34|0
1656345000000|2022-06-27 15:50:00|943.16|940.76|940.79|938.39|943.63|941.23|940.08|937.68|0
1656345300000|2022-06-27 15:55:00|940.56|938.16|942.45|940.05|943.39|940.99|938.66|936.26|0
1656345600000|2022-06-27 16:00:00|941.74|939.34|935.82|933.42|943.63|941.23|933.93|931.53|0
1656345900000|2022-06-27 16:05:00|936.53|934.13|936.06|933.66|937|934.6|932.99|930.59|0
1656346200000|2022-06-27 16:10:00|936.3|933.9|934.61|932.21|937|934.6|932.99|930.59|0
1656346500000|2022-06-27 16:15:00|934.37|931.97|937.44|935.04|937.68|935.28|931.3|928.9|0
1656346800000|2022-06-27 16:20:00|937.68|935.28|932.71|930.31|938.62|936.22|932.71|930.31|0
1656347100000|2022-06-27 16:25:00|932.48|930.08|927.73|925.33|933.42|931.02|926.07|923.67|0
1656347400000|2022-06-27 16:30:00|927.02|924.62|923.94|921.54|927.25|924.85|922.29|919.89|0
1656347700000|2022-06-27 16:35:00|922.76|920.36|927.25|924.85|928.07|925.67|922.05|919.65|0
1656348000000|2022-06-27 16:40:00|927.05|924.65|931.07|928.67|931.07|928.67|926.1|923.7|0
1656348300000|2022-06-27 16:45:00|931.66|929.26|931.54|929.14|932.49|930.09|927.99|925.59|0
1656348600000|2022-06-27 16:50:00|931.31|928.91|934.15|931.75|934.86|932.46|930.36|927.96|0
1656348900000|2022-06-27 16:55:00|934.62|932.22|933.67|931.27|935.09|932.69|929.88|927.48|0
1656349200000|2022-06-27 17:00:00|934.62|932.22|927.75|925.35|934.62|932.22|926.1|923.7|0
1656349500000|2022-06-27 17:05:00|927.51|925.11|927.15|924.75|927.51|925.11|923.02|920.62|0
1656349800000|2022-06-27 17:10:00|927.28|924.88|930.82|928.42|932.96|930.56|927.28|924.88|0
1656350100000|2022-06-27 17:15:00|930.58|928.18|931.53|929.13|932.95|930.55|927.74|925.34|0
1656350400000|2022-06-27 17:20:00|932|929.6|930.1|927.7|932.47|930.07|927.97|925.57|0
1656350700000|2022-06-27 17:25:00|930.81|928.41|927.97|925.57|930.81|928.41|926.79|924.39|0
1656351000000|2022-06-27 17:30:00|927.26|924.86|925.37|922.97|928.21|925.81|924.42|922.02|0
1656351300000|2022-06-27 17:35:00|925.13|922.73|925.95|923.55|926.78|924.38|923.11|920.71|0
1656351600000|2022-06-27 17:40:00|925.36|922.96|921.34|918.94|926.55|924.15|919.69|917.29|0
1656351900000|2022-06-27 17:45:00|921.1|918.7|919.92|917.52|921.81|919.41|917.08|914.68|0
1656352200000|2022-06-27 17:50:00|920.63|918.23|921.81|919.41|923.47|921.07|919.21|916.81|0
1656352500000|2022-06-27 17:55:00|922.28|919.88|919.92|917.52|922.52|920.12|919.68|917.28|0
1656352800000|2022-06-27 18:00:00|919.68|917.28|921.74|919.34|922.45|920.05|916.07|913.67|0
1656353100000|2022-06-27 18:05:00|921.98|919.58|919.38|916.98|922.45|920.05|917.49|915.09|0
1656353400000|2022-06-27 18:10:00|919.61|917.21|921.98|919.58|923.4|921|917.72|915.32|0
1656353700000|2022-06-27 18:15:00|922.45|920.05|926.95|924.55|926.95|924.55|922.33|919.93|0
1656354000000|2022-06-27 18:20:00|927.18|924.78|924.81|922.41|927.18|924.78|923.39|920.99|0
1656354300000|2022-06-27 18:25:00|924.34|921.94|921.3|918.9|924.34|921.94|920.12|917.72|0
1656354600000|2022-06-27 18:30:00|920.83|918.43|925.56|923.16|925.56|923.16|919.17|916.77|0
1656354900000|2022-06-27 18:35:00|925.8|923.4|927.69|925.29|928.64|926.24|924.14|921.74|0
1656355200000|2022-06-27 18:40:00|927.8|925.4|924.85|922.45|927.8|925.4|923.43|921.03|0
1656355500000|2022-06-27 18:45:00|924.61|922.21|926.5|924.1|927.45|925.05|922.24|919.84|0
1656355800000|2022-06-27 18:50:00|926.27|923.87|923.66|921.26|926.27|923.87|922|919.6|0
1656356100000|2022-06-27 18:55:00|923.9|921.5|921.29|918.89|925.55|923.15|920.82|918.42|0
1656356400000|2022-06-27 19:00:00|920.82|918.42|913.96|911.56|922.47|920.07|913.25|910.85|0
1656356700000|2022-06-27 19:05:00|913.72|911.32|919.16|916.76|920.1|917.7|910.89|908.49|0
1656357000000|2022-06-27 19:10:00|918.68|916.28|925.07|922.67|925.31|922.91|918.45|916.05|0
1656357300000|2022-06-27 19:15:00|924.6|922.2|926.02|923.62|927.2|924.8|923.42|921.02|0
1656357600000|2022-06-27 19:20:00|925.78|923.38|923.18|920.78|926.26|923.86|922.23|919.83|0
1656357900000|2022-06-27 19:25:00|922.94|920.54|923.89|921.49|926.97|924.57|921.75|919.35|0
1656358200000|2022-06-27 19:30:00|923.65|921.25|919.15|916.75|923.65|921.25|918.91|916.51|0
1656358500000|2022-06-27 19:35:00|919.39|916.99|915.36|912.96|919.39|916.99|913.47|911.07|0
1656358800000|2022-06-27 19:40:00|914.89|912.49|924.12|921.72|924.12|921.72|913.95|911.55|0
1656359100000|2022-06-27 19:45:00|923.88|921.48|922.7|920.3|927.2|924.8|919.62|917.22|0
1656359400000|2022-06-27 19:50:00|923.17|920.77|913.47|911.07|923.17|920.77|910.63|908.23|0
1656359700000|2022-06-27 19:55:00|913.94|911.54|922.22|919.82|922.22|919.82|913.47|911.07|0
1656360000000|2022-06-27 20:00:00|924.59|922.19|924.82|922.42|927.19|924.79|922.45|920.05|0
1656360300000|2022-06-27 20:05:00|924.94|922.54|926.48|924.08|926.48|924.08|923.4|921|0
1656360600000|2022-06-27 20:10:00|926.24|923.84|925.29|922.89|927.42|925.02|924.58|922.18|0
1656360900000|2022-06-27 20:15:00|926.2|923.4|926.91|924.11|927.86|925.06|926.2|923.4|0
1656361200000|2022-06-27 20:20:00|926.67|923.87|928.12|925.32|929.52|926.72|926.44|923.64|0
1656361500000|2022-06-27 20:25:00|928|925.2|926.11|923.31|928.72|925.92|926.11|923.31|0
1656361800000|2022-06-27 20:30:00|926.34|923.54|926.11|923.31|927.06|924.26|925.63|922.83|0
1656362100000|2022-06-27 20:35:00|925.87|923.07|926.58|923.78|927.76|924.96|925.87|923.07|0
1656362400000|2022-06-27 20:40:00|926.34|923.54|926.1|923.3|926.81|924.01|925.63|922.83|0
1656362700000|2022-06-27 20:45:00|926.34|923.54|927.4|924.6|928|925.2|926.34|923.54|0
1656363000000|2022-06-27 20:50:00|927.52|924.72|927.05|924.25|928.23|925.43|926.57|923.77|0
1656363300000|2022-06-27 20:55:00|926.81|924.01|926.84|924.04|927.52|924.72|926.57|923.77|0
1656363600000|2022-06-27 21:00:00|926.98|924.18|927.7|924.9|927.7|924.9|926.98|924.18|0
1656363900000|2022-06-27 21:05:00|927.88|925.08|928.01|925.21|928.09|925.29|927.7|924.9|0
1656364200000|2022-06-27 21:10:00|927.91|925.11|927.94|925.14|928.15|925.35|927.9|925.1|0
1656364500000|2022-06-27 21:15:00|927.88|925.08|927.84|925.04|928.19|925.39|927.84|925.04|0
1656364800000|2022-06-27 21:20:00|927.87|925.07|927.69|924.89|927.87|925.07|927.56|924.76|0
1656365100000|2022-06-27 21:25:00|927.63|924.83|927.66|924.86|927.66|924.86|927.49|924.69|0
1656365400000|2022-06-27 21:30:00|927.62|924.82|927.56|924.76|927.66|924.86|927.39|924.59|0
1656365700000|2022-06-27 21:35:00|927.45|924.65|926.58|923.78|927.45|924.65|926.58|923.78|0
1656366000000|2022-06-27 21:40:00|926.65|923.85|925.69|922.89|926.65|923.85|925.69|922.89|0
1656366300000|2022-06-27 21:45:00|925.75|922.95|926.34|923.54|926.34|923.54|925.69|922.89|0
1656366600000|2022-06-27 21:50:00|926.38|923.58|926.38|923.58|926.57|923.77|926|923.2|0
1656366900000|2022-06-27 21:55:00|926.37|923.57|926.65|923.85|927.13|924.33|926.37|923.57|0
1656367200000|2022-06-27 22:00:00|928.56|925.76|924.06|921.26|928.8|926|923.71|920.91|0
1656367500000|2022-06-27 22:05:00|924.18|921.38|924.77|921.97|924.89|922.09|923.71|920.91|0
1656367800000|2022-06-27 22:10:00|924.89|922.09|924.42|921.62|925.6|922.8|923.23|920.43|0
1656368100000|2022-06-27 22:15:00|924.77|921.97|923.47|920.67|924.89|922.09|923.47|920.67|0
1656368400000|2022-06-27 22:20:00|923.7|920.9|923.47|920.67|923.94|921.14|922.99|920.19|0
1656368700000|2022-06-27 22:25:00|923.34|920.54|924.18|921.38|924.65|921.85|923.23|920.43|0
1656369000000|2022-06-27 22:30:00|924.05|921.25|924.17|921.37|924.41|921.61|923.46|920.66|0
1656369300000|2022-06-27 22:35:00|924.29|921.49|923.94|921.14|924.65|921.85|923.81|921.01|0
1656369600000|2022-06-27 22:40:00|924.17|921.37|926.54|923.74|926.54|923.74|923.7|920.9|0
1656369900000|2022-06-27 22:45:00|926.78|923.98|927.49|924.69|928.2|925.4|926.78|923.98|0
1656370200000|2022-06-27 22:50:00|927.36|924.56|927.96|925.16|928.2|925.4|927.25|924.45|0
1656370500000|2022-06-27 22:55:00|928.07|925.27|927.96|925.16|928.43|925.63|927.96|925.16|0
1656370800000|2022-06-27 23:00:00|928.19|925.39|927.24|924.44|930.2|927.4|927.01|924.21|0
1656371100000|2022-06-27 23:05:00|927.01|924.21|927.72|924.92|927.72|924.92|927.01|924.21|0
1656371400000|2022-06-27 23:10:00|927.95|925.15|927.83|925.03|928.9|926.1|927|924.2|0
1656371700000|2022-06-27 23:15:00|927.95|925.15|927.71|924.91|927.95|925.15|926.77|923.97|0
1656372000000|2022-06-27 23:20:00|927.83|925.03|927.48|924.68|927.95|925.15|927.24|924.44|0
1656372300000|2022-06-27 23:25:00|927.59|924.79|927.71|924.91|927.95|925.15|927.24|924.44|0
1656372600000|2022-06-27 23:30:00|927.82|925.02|927|924.2|927.82|925.02|927|924.2|0
1656372900000|2022-06-27 23:35:00|926.87|924.07|926.76|923.96|927|924.2|926.52|923.72|0
1656373200000|2022-06-27 23:40:00|926.64|923.84|925.81|923.01|926.76|923.96|925.81|923.01|0
1656373500000|2022-06-27 23:45:00|926.05|923.25|927.47|924.67|927.47|924.67|926.05|923.25|0
1656373800000|2022-06-27 23:50:00|927.23|924.43|924.62|921.82|927.34|924.54|924.62|921.82|0
1656374100000|2022-06-27 23:55:00|924.39|921.59|926.99|924.19|926.99|924.19|924.38|921.58|0
1656374400000|2022-06-28 00:00:00|926.75|923.95|931.49|928.69|933.39|930.59|926.52|923.72|0
1656374700000|2022-06-28 00:05:00|931.73|928.93|933.27|930.47|934.1|931.3|930.9|928.1|0
1656375000000|2022-06-28 00:10:00|933.15|930.35|932.44|929.64|934.34|931.54|932.32|929.52|0
1656375300000|2022-06-28 00:15:00|932.68|929.88|932.44|929.64|933.63|930.83|932.44|929.64|0
1656375600000|2022-06-28 00:20:00|932.2|929.4|931.01|928.21|932.2|929.4|930.42|927.62|0
1656375900000|2022-06-28 00:25:00|931.36|928.56|931.49|928.69|931.72|928.92|930.78|927.98|0
1656376200000|2022-06-28 00:30:00|931.36|928.56|932.2|929.4|932.2|929.4|931.25|928.45|0
1656376500000|2022-06-28 00:35:00|931.96|929.16|931.25|928.45|932.2|929.4|931.01|928.21|0
1656376800000|2022-06-28 00:40:00|931.36|928.56|931.48|928.68|931.96|929.16|931.01|928.21|0
1656377100000|2022-06-28 00:45:00|931.36|928.56|930.06|927.26|931.48|928.68|929.35|926.55|0
1656377400000|2022-06-28 00:50:00|930.29|927.49|928.4|925.6|930.29|927.49|927.09|924.29|0
1656377700000|2022-06-28 00:55:00|928.27|925.47|929.82|927.02|929.82|927.02|928.16|925.36|0
1656378000000|2022-06-28 01:00:00|929.58|926.78|930.05|927.25|930.29|927.49|929.34|926.54|0
1656378300000|2022-06-28 01:05:00|930.29|927.49|929.93|927.13|930.53|927.73|929.22|926.42|0
1656378600000|2022-06-28 01:10:00|929.81|927.01|931.24|928.44|931.47|928.67|929.45|926.65|0
1656378900000|2022-06-28 01:15:00|931.47|928.67|931.71|928.91|931.71|928.91|930.29|927.49|0
1656379200000|2022-06-28 01:20:00|931.47|928.67|929.1|926.3|931.71|928.91|929.1|926.3|0
1656379500000|2022-06-28 01:25:00|929.21|926.41|926.01|923.21|929.81|927.01|925.07|922.27|0
1656379800000|2022-06-28 01:30:00|926.25|923.45|925.54|922.74|927.67|924.87|924.36|921.56|0
1656380100000|2022-06-28 01:35:00|925.65|922.85|926.84|924.04|927.78|924.98|924.83|922.03|0
1656380400000|2022-06-28 01:40:00|926.96|924.16|925.3|922.5|927.67|924.87|925.3|922.5|0
1656380700000|2022-06-28 01:45:00|925.06|922.26|918.9|916.1|925.3|922.5|918.67|915.87|0
1656381000000|2022-06-28 01:50:00|918.67|915.87|916.3|913.5|920.09|917.29|915.83|913.03|0
1656381300000|2022-06-28 01:55:00|915.83|913.03|913.22|910.42|916.77|913.97|912.04|909.24|0
1656381600000|2022-06-28 02:00:00|913.46|910.66|915.82|913.02|916.77|913.97|913.46|910.66|0
1656381900000|2022-06-28 02:05:00|916.06|913.26|918.9|916.1|919.13|916.33|916.06|913.26|0
1656382200000|2022-06-28 02:10:00|919.13|916.33|916.77|913.97|919.13|916.33|916.53|913.73|0
1656382500000|2022-06-28 02:15:00|916.53|913.73|916.4|913.6|918.42|915.62|916.29|913.49|0
1656382800000|2022-06-28 02:20:00|916.53|913.73|913.33|910.53|916.53|913.73|911.56|908.76|0
1656383100000|2022-06-28 02:25:00|913.09|910.29|906.95|904.15|914.63|911.83|904.24|901.44|0
1656383400000|2022-06-28 02:30:00|906.36|903.56|908.72|905.92|908.72|905.92|905.18|902.38|0
1656383700000|2022-06-28 02:35:00|908.96|906.16|909.19|906.39|909.9|907.1|907.78|904.98|0
1656384000000|2022-06-28 02:40:00|909.43|906.63|908.48|905.68|909.66|906.86|907.65|904.85|0
1656384300000|2022-06-28 02:45:00|908.6|905.8|910.37|907.57|910.84|908.04|907.06|904.26|0
1656384600000|2022-06-28 02:50:00|910.13|907.33|911.52|908.72|912.5|909.7|910.13|907.33|0
1656384900000|2022-06-28 02:55:00|911.28|908.48|912.1|909.3|912.93|910.13|911.16|908.36|0
1656385200000|2022-06-28 03:00:00|912.7|909.9|912.46|909.66|912.7|909.9|911.39|908.59|0
1656385500000|2022-06-28 03:05:00|912.22|909.42|916.12|913.32|917.19|914.39|911.99|909.19|0
1656385800000|2022-06-28 03:10:00|915.88|913.08|914.35|911.55|916|913.2|914.11|911.31|0
1656386100000|2022-06-28 03:15:00|914.22|911.42|914.46|911.66|915.06|912.26|912.93|910.13|0
1656386400000|2022-06-28 03:20:00|914.34|911.54|913.4|910.6|914.34|911.54|912.22|909.42|0
1656386700000|2022-06-28 03:25:00|913.63|910.83|917.42|914.62|918.13|915.33|913.63|910.83|0
1656387000000|2022-06-28 03:30:00|917.89|915.09|917.65|914.85|919.89|917.09|917.42|914.62|0
1656387300000|2022-06-28 03:35:00|917.53|914.73|916.7|913.9|918.24|915.44|916.47|913.67|0
1656387600000|2022-06-28 03:40:00|916.82|914.02|917.41|914.61|917.88|915.08|916.7|913.9|0
1656387900000|2022-06-28 03:45:00|917.65|914.85|918.59|915.79|919.3|916.5|917.41|914.61|0
1656388200000|2022-06-28 03:50:00|918.71|915.91|917.17|914.37|919.06|916.26|916.23|913.43|0
1656388500000|2022-06-28 03:55:00|916.93|914.13|917.64|914.84|917.64|914.84|916.1|913.3|0
1656388800000|2022-06-28 04:00:00|917.88|915.08|919.41|916.61|919.41|916.61|917.17|914.37|0
1656389100000|2022-06-28 04:05:00|919.53|916.73|918.59|915.79|919.77|916.97|917.88|915.08|0
1656389400000|2022-06-28 04:10:00|918.35|915.55|918.35|915.55|918.59|915.79|917.64|914.84|0
1656389700000|2022-06-28 04:15:00|918.22|915.42|914.33|911.53|918.22|915.42|914.09|911.29|0
1656390000000|2022-06-28 04:20:00|914.44|911.64|915.27|912.47|915.51|912.71|913.85|911.05|0
1656390300000|2022-06-28 04:25:00|915.15|912.35|915.98|913.18|916.21|913.41|914.32|911.52|0
1656390600000|2022-06-28 04:30:00|916.09|913.29|920.23|917.43|920.23|917.43|915.98|913.18|0
1656390900000|2022-06-28 04:35:00|920.35|917.55|920.47|917.67|921.42|918.62|920.23|917.43|0
1656391200000|2022-06-28 04:40:00|920.71|917.91|919.05|916.25|920.94|918.14|918.57|915.77|0
1656391500000|2022-06-28 04:45:00|919.16|916.36|919.05|916.25|919.4|916.6|918.1|915.3|0
1656391800000|2022-06-28 04:50:00|918.81|916.01|917.27|914.47|919.05|916.25|916.56|913.76|0
1656392100000|2022-06-28 04:55:00|917.39|914.59|917.39|914.59|917.5|914.7|916.44|913.64|0
1656392400000|2022-06-28 05:00:00|917.5|914.7|918.57|915.77|921.17|918.37|917.26|914.46|0
1656392700000|2022-06-28 05:05:00|918.33|915.53|920.81|918.01|921.28|918.48|917.38|914.58|0
1656393000000|2022-06-28 05:10:00|920.93|918.13|920.69|917.89|921.41|918.61|919.75|916.95|0
1656393300000|2022-06-28 05:15:00|920.81|918.01|919.98|917.18|920.93|918.13|919.51|916.71|0
1656393600000|2022-06-28 05:20:00|919.86|917.06|919.39|916.59|920.22|917.42|918.68|915.88|0
1656393900000|2022-06-28 05:25:00|919.03|916.23|919.51|916.71|920.69|917.89|918.09|915.29|0
1656394200000|2022-06-28 05:30:00|919.98|917.18|921.4|918.6|921.4|918.6|919.27|916.47|0
1656394500000|2022-06-28 05:35:00|921.16|918.36|923.76|920.96|925.19|922.39|921.16|918.36|0
1656394800000|2022-06-28 05:40:00|923.88|921.08|922.58|919.78|924.47|921.67|921.87|919.07|0
1656395100000|2022-06-28 05:45:00|923.05|920.25|923.29|920.49|924|921.2|921.87|919.07|0
1656395400000|2022-06-28 05:50:00|923.05|920.25|922.58|919.78|923.76|920.96|922.1|919.3|0
1656395700000|2022-06-28 05:55:00|922.69|919.89|923.05|920.25|924.47|921.67|922.58|919.78|0
1656396000000|2022-06-28 06:00:00|923.99|921.19|928.26|925.46|928.26|925.46|923.52|920.72|0
1656396300000|2022-06-28 06:05:00|927.55|924.75|935.13|932.33|935.85|933.05|926.84|924.04|0
1656396600000|2022-06-28 06:10:00|934.9|932.1|938.74|935.94|943.02|940.22|934.66|931.86|0
1656396900000|2022-06-28 06:15:00|938.5|935.7|939.21|936.41|941.83|939.03|937.67|934.87|0
1656397200000|2022-06-28 06:20:00|938.98|936.18|939.21|936.41|940.64|937.84|938.5|935.7|0
1656397500000|2022-06-28 06:25:00|939.09|936.29|940.16|937.36|940.4|937.6|938.74|935.94|0
1656397800000|2022-06-28 06:30:00|940.4|937.6|938.14|935.34|940.64|937.84|937.31|934.51|0
1656398100000|2022-06-28 06:35:00|938.26|935.46|937.55|934.75|938.37|935.57|935.41|932.61|0
1656398400000|2022-06-28 06:40:00|937.07|934.27|939.44|936.64|940.16|937.36|936.83|934.03|0
1656398700000|2022-06-28 06:45:00|939.08|936.28|939.21|936.41|940.39|937.59|938.26|935.46|0
1656399000000|2022-06-28 06:50:00|939.44|936.64|938.75|935.95|939.68|936.88|937.42|934.62|0
1656399300000|2022-06-28 06:55:00|938.63|935.83|937.21|934.41|938.75|935.95|936.5|933.7|0
1656399600000|2022-06-28 07:00:00|937.09|934.29|940.41|937.61|942.43|939.63|937.09|934.29|0
1656399900000|2022-06-28 07:05:00|940.21|937.81|941.79|939.39|942.87|940.47|938.91|936.51|0
1656400200000|2022-06-28 07:10:00|941.44|939.04|950.58|948.18|952.84|950.44|941.44|939.04|0
1656400500000|2022-06-28 07:15:00|950.23|947.83|945.24|942.84|950.94|948.54|945.24|942.84|0
1656400800000|2022-06-28 07:20:00|945.47|943.07|942.26|939.86|946.06|943.66|939.89|937.49|0
1656401100000|2022-06-28 07:25:00|942.15|939.75|935.5|933.1|942.39|939.99|934.79|932.39|0
1656401400000|2022-06-28 07:30:00|935.85|933.45|932.4|930|935.85|933.45|930.75|928.35|0
1656401700000|2022-06-28 07:35:00|931.93|929.53|930.03|927.63|935.13|932.73|930.03|927.63|0
1656402000000|2022-06-28 07:40:00|930.74|928.34|930.03|927.63|932.28|929.88|929.8|927.4|0
1656402300000|2022-06-28 07:45:00|929.56|927.16|927.07|924.67|932.04|929.64|925.53|923.13|0
1656402600000|2022-06-28 07:50:00|927.42|925.02|932.16|929.76|933.46|931.06|926.71|924.31|0
1656402900000|2022-06-28 07:55:00|932.28|929.88|934.06|931.66|934.17|931.77|931.45|929.05|0
1656403200000|2022-06-28 08:00:00|934.17|931.77|937.61|935.21|937.85|935.45|933.11|930.71|0
1656403500000|2022-06-28 08:05:00|937.37|934.97|935.95|933.55|939.75|937.35|935.95|933.55|0
1656403800000|2022-06-28 08:10:00|936.3|933.9|935.95|933.55|936.9|934.5|935.35|932.95|0
1656404100000|2022-06-28 08:15:00|935.83|933.43|936.18|933.78|937.85|935.45|935.24|932.84|0
1656404400000|2022-06-28 08:20:00|936.42|934.02|938.23|935.83|939.38|936.98|936.42|934.02|0
1656404700000|2022-06-28 08:25:00|938.47|936.07|939.65|937.25|940.13|937.73|938.1|935.7|0
1656405000000|2022-06-28 08:30:00|939.76|937.36|937.28|934.88|939.89|937.49|937.28|934.88|0
1656405300000|2022-06-28 08:35:00|936.8|934.4|941.31|938.91|941.55|939.15|936.8|934.4|0
1656405600000|2022-06-28 08:40:00|941.07|938.67|938.46|936.06|941.07|938.67|938.22|935.82|0
1656405900000|2022-06-28 08:45:00|938.22|935.82|938.93|936.53|939.88|937.48|937.51|935.11|0
1656406200000|2022-06-28 08:50:00|938.81|936.41|940.83|938.43|940.83|938.43|938.81|936.41|0
1656406500000|2022-06-28 08:55:00|941.07|938.67|943.91|941.51|944.15|941.75|940.71|938.31|0
1656406800000|2022-06-28 09:00:00|943.44|941.04|943.67|941.27|944.39|941.99|942.6|940.2|0
1656407100000|2022-06-28 09:05:00|943.44|941.04|944.86|942.46|945.33|942.93|943.44|941.04|0
1656407400000|2022-06-28 09:10:00|945.1|942.7|946.76|944.36|947.47|945.07|945.1|942.7|0
1656407700000|2022-06-28 09:15:00|947.23|944.83|942.72|940.32|947.23|944.83|942.72|940.32|0
1656408000000|2022-06-28 09:20:00|943.19|940.79|943.31|940.91|944.97|942.57|942.72|940.32|0
1656408300000|2022-06-28 09:25:00|943.43|941.03|944.62|942.22|945.44|943.04|943.19|940.79|0
1656408600000|2022-06-28 09:30:00|944.49|942.09|941.05|938.65|945.09|942.69|940.58|938.18|0
1656408900000|2022-06-28 09:35:00|941.29|938.89|939.15|936.75|941.77|939.37|938.21|935.81|0
1656409200000|2022-06-28 09:40:00|939.27|936.87|937.73|935.33|939.51|937.11|937.26|934.86|0
1656409500000|2022-06-28 09:45:00|937.84|935.44|937.97|935.57|939.63|937.23|937.02|934.62|0
1656409800000|2022-06-28 09:50:00|938.2|935.8|939.86|937.46|941.87|939.47|938.2|935.8|0
1656410100000|2022-06-28 09:55:00|939.74|937.34|938.08|935.68|940.81|938.41|937.25|934.85|0
1656410400000|2022-06-28 10:00:00|937.96|935.56|938.55|936.15|940.33|937.93|937.84|935.44|0
1656410700000|2022-06-28 10:05:00|938.44|936.04|937.48|935.08|939.5|937.1|937.12|934.72|0
1656411000000|2022-06-28 10:10:00|937.25|934.85|936.89|934.49|938.2|935.8|936.3|933.9|0
1656411300000|2022-06-28 10:15:00|937.01|934.61|937.72|935.32|938.19|935.79|936.77|934.37|0
1656411600000|2022-06-28 10:20:00|937.6|935.2|939.85|937.45|940.56|938.16|937.48|935.08|0
1656411900000|2022-06-28 10:25:00|939.38|936.98|939.96|937.56|940.33|937.93|938.78|936.38|0
1656412200000|2022-06-28 10:30:00|939.61|937.21|942.34|939.94|942.46|940.06|939.61|937.21|0
1656412500000|2022-06-28 10:35:00|942.22|939.82|941.51|939.11|942.22|939.82|940.8|938.4|0
1656412800000|2022-06-28 10:40:00|941.75|939.35|940.43|938.03|942.22|939.82|939.13|936.73|0
1656413100000|2022-06-28 10:45:00|939.96|937.56|940.32|937.92|941.51|939.11|939.37|936.97|0
1656413400000|2022-06-28 10:50:00|940.2|937.8|942.22|939.82|942.22|939.82|939.61|937.21|0
1656413700000|2022-06-28 10:55:00|942.33|939.93|943.28|940.88|944.23|941.83|941.27|938.87|0
1656414000000|2022-06-28 11:00:00|943.04|940.64|941.03|938.63|943.4|941|940.08|937.68|0
1656414300000|2022-06-28 11:05:00|940.55|938.15|943.64|941.24|943.64|941.24|940.19|937.79|0
1656414600000|2022-06-28 11:10:00|943.87|941.47|943.63|941.23|944.11|941.71|942.45|940.05|0
1656414900000|2022-06-28 11:15:00|943.16|940.76|943.16|940.76|943.63|941.23|942.68|940.28|0
1656415200000|2022-06-28 11:20:00|943.4|941|943.39|940.99|943.75|941.35|942.45|940.05|0
1656415500000|2022-06-28 11:25:00|943.16|940.76|945.88|943.48|946|943.6|942.08|939.68|0
1656415800000|2022-06-28 11:30:00|945.77|943.37|944.82|942.42|945.77|943.37|944.46|942.06|0
1656416100000|2022-06-28 11:35:00|944.58|942.18|943.63|941.23|945.05|942.65|942.91|940.51|0
1656416400000|2022-06-28 11:40:00|943.39|940.99|944.81|942.41|944.93|942.53|942.91|940.51|0
1656416700000|2022-06-28 11:45:00|944.57|942.17|943.81|941.41|944.81|942.41|943.34|940.94|0
1656417000000|2022-06-28 11:50:00|943.58|941.18|942.5|940.1|943.58|941.18|941.44|939.04|0
1656417300000|2022-06-28 11:55:00|942.39|939.99|943.1|940.7|943.34|940.94|940.72|938.32|0
1656417600000|2022-06-28 12:00:00|942.86|940.46|943.33|940.93|944.05|941.65|941.67|939.27|0
1656417900000|2022-06-28 12:05:00|943.1|940.7|941.91|939.51|943.57|941.17|941.2|938.8|0
1656418200000|2022-06-28 12:10:00|942.02|939.62|941.19|938.79|942.15|939.75|940.01|937.61|0
1656418500000|2022-06-28 12:15:00|940.72|938.32|937.39|934.99|942.26|939.86|936.92|934.52|0
1656418800000|2022-06-28 12:20:00|937.63|935.23|935.73|933.33|938.11|935.71|933.12|930.72|0
1656419100000|2022-06-28 12:25:00|935.49|933.09|930.27|927.87|935.73|933.33|929.8|927.4|0
1656419400000|2022-06-28 12:30:00|930.51|928.11|928.14|925.74|933.12|930.72|927.67|925.27|0
1656419700000|2022-06-28 12:35:00|928.38|925.98|931.93|929.53|932.41|930.01|928.14|925.74|0
1656420000000|2022-06-28 12:40:00|932.17|929.77|933.59|931.19|935.49|933.09|932.17|929.77|0
1656420300000|2022-06-28 12:45:00|933.83|931.43|934.54|932.14|935.25|932.85|933.83|931.43|0
1656420600000|2022-06-28 12:50:00|934.77|932.37|935.48|933.08|936.43|934.03|933.59|931.19|0
1656420900000|2022-06-28 12:55:00|935.25|932.85|936.19|933.79|936.91|934.51|935.25|932.85|0
1656421200000|2022-06-28 13:00:00|936.43|934.03|937.38|934.98|938.33|935.93|936.43|934.03|0
1656421500000|2022-06-28 13:05:00|937.62|935.22|938.8|936.4|939.52|937.12|937.62|935.22|0
1656421800000|2022-06-28 13:10:00|939.04|936.64|936.43|934.03|939.04|936.64|935.48|933.08|0
1656422100000|2022-06-28 13:15:00|936.19|933.79|938.09|935.69|938.33|935.93|936.19|933.79|0
1656422400000|2022-06-28 13:20:00|938.32|935.92|937.37|934.97|939.27|936.87|936.9|934.5|0
1656422700000|2022-06-28 13:25:00|937.61|935.21|937.37|934.97|939.04|936.64|935.59|933.19|0
1656423000000|2022-06-28 13:30:00|936.19|933.79|958.53|956.13|961.15|958.75|936.19|933.79|0
1656423300000|2022-06-28 13:35:00|959.25|956.85|962.11|959.71|964.97|962.57|957.83|955.43|0
1656423600000|2022-06-28 13:40:00|961.16|958.76|960.2|957.8|963.06|960.66|956.4|954|0
1656423900000|2022-06-28 13:45:00|961.4|959|961.39|958.99|961.87|959.47|953.54|951.14|0
1656424200000|2022-06-28 13:50:00|961.87|959.47|960.68|958.28|962.82|960.42|958.54|956.14|0
1656424500000|2022-06-28 13:55:00|960.44|958.04|953.7|951.3|961.15|958.75|950.45|948.05|0
1656424800000|2022-06-28 14:00:00|953.23|950.83|944.88|942.48|956.54|954.14|942.98|940.58|0
1656425100000|2022-06-28 14:05:00|944.17|941.77|936.08|933.68|945.23|942.83|932.81|930.41|0
1656425400000|2022-06-28 14:10:00|935.37|932.97|941.07|938.67|941.78|939.38|935.37|932.97|0
1656425700000|2022-06-28 14:15:00|940.59|938.19|936.08|933.68|941.9|939.5|936.08|933.68|0
1656426000000|2022-06-28 14:20:00|935.6|933.2|932.52|930.12|937.5|935.1|929.07|926.67|0
1656426300000|2022-06-28 14:25:00|932.28|929.88|930.85|928.45|935.36|932.96|930.85|928.45|0
1656426600000|2022-06-28 14:30:00|929.67|927.27|921.39|918.99|930.85|928.45|920.43|918.03|0
1656426900000|2022-06-28 14:35:00|920.68|918.28|925.19|922.79|926.13|923.73|920.45|918.05|0
1656427200000|2022-06-28 14:40:00|924.95|922.55|925.42|923.02|925.9|923.5|918.31|915.91|0
1656427500000|2022-06-28 14:45:00|924.71|922.31|917.12|914.72|925.42|923.02|914.52|912.12|0
1656427800000|2022-06-28 14:50:00|917.6|915.2|915.7|913.3|919.26|916.86|912.86|910.46|0
1656428100000|2022-06-28 14:55:00|915.94|913.54|922.81|920.41|922.81|920.41|915.46|913.06|0
1656428400000|2022-06-28 15:00:00|922.57|920.17|921.62|919.22|924.23|921.83|917.83|915.43|0
1656428700000|2022-06-28 15:05:00|922.1|919.7|917.92|915.52|922.81|920.41|917.12|914.72|0
1656429000000|2022-06-28 15:10:00|918.63|916.23|918.24|915.84|921|918.6|916.49|914.09|0
1656429300000|2022-06-28 15:15:00|918|915.6|911.33|908.93|918.48|916.08|910.65|908.25|0
1656429600000|2022-06-28 15:20:00|911.56|909.16|902.1|899.7|912.51|910.11|902.1|899.7|0
1656429900000|2022-06-28 15:25:00|902.34|899.94|894.26|891.86|903.05|900.65|894.09|891.69|0
1656430200000|2022-06-28 15:30:00|893.56|891.16|897.39|894.99|898.27|895.87|893.56|891.16|0
1656430500000|2022-06-28 15:35:00|897.16|894.76|888.19|885.79|897.86|895.46|887.95|885.55|0
1656430800000|2022-06-28 15:40:00|889.6|887.2|882.53|880.13|889.6|887.2|881.59|879.19|0
1656431100000|2022-06-28 15:45:00|882.77|880.37|885.78|883.38|886.27|883.87|881.35|878.95|0
1656431400000|2022-06-28 15:50:00|885.3|882.9|880.36|877.96|886.01|883.61|879.66|877.26|0
1656431700000|2022-06-28 15:55:00|879.66|877.26|878.39|875.99|881.68|879.28|876.51|874.11|0
1656432000000|2022-06-28 16:00:00|877.92|875.52|872.52|870.12|879.8|877.4|871.58|869.18|0
1656432300000|2022-06-28 16:05:00|872.75|870.35|878.67|876.27|878.91|876.51|872.55|870.15|0
1656432600000|2022-06-28 16:10:00|877.5|875.1|879.38|876.98|883.37|880.97|877.5|875.1|0
1656432900000|2022-06-28 16:15:00|878.67|876.27|878.56|876.16|878.67|876.27|871.99|869.59|0
1656433200000|2022-06-28 16:20:00|877.62|875.22|880.97|878.57|881.91|879.51|877.15|874.75|0
1656433500000|2022-06-28 16:25:00|880.5|878.1|885.2|882.8|885.2|882.8|880.26|877.86|0
1656433800000|2022-06-28 16:30:00|885.91|883.51|877.68|875.28|885.91|883.51|877.68|875.28|0
1656434100000|2022-06-28 16:35:00|877.21|874.81|883.55|881.15|884.73|882.33|877.21|874.81|0
1656434400000|2022-06-28 16:40:00|884.02|881.62|887.55|885.15|888.26|885.86|883.08|880.68|0
1656434700000|2022-06-28 16:45:00|887.79|885.39|884.4|882|888.65|886.25|883.69|881.29|0
1656435000000|2022-06-28 16:50:00|884.63|882.23|878.74|876.34|884.98|882.58|878.74|876.34|0
1656435300000|2022-06-28 16:55:00|878.98|876.58|881.8|879.4|883.45|881.05|878.74|876.34|0
1656435600000|2022-06-28 17:00:00|881.33|878.93|877.33|874.93|881.8|879.4|874.27|871.87|0
1656435900000|2022-06-28 17:05:00|878.27|875.87|867.68|865.28|878.27|875.87|867.68|865.28|0
1656436200000|2022-06-28 17:10:00|867.21|864.81|865.35|862.95|869.8|867.4|864.41|862.01|0
1656436500000|2022-06-28 17:15:00|864.88|862.48|866.43|864.03|869.25|866.85|864.88|862.48|0
1656436800000|2022-06-28 17:20:00|865.96|863.56|869.12|866.72|869.35|866.95|862.91|860.51|0
1656437100000|2022-06-28 17:25:00|868.88|866.48|872.17|869.77|873.35|870.95|865.13|862.73|0
1656437400000|2022-06-28 17:30:00|871.7|869.3|868.88|866.48|873.82|871.42|868.88|866.48|0
1656437700000|2022-06-28 17:35:00|868.65|866.25|865.83|863.43|869.12|866.72|863.71|861.31|0
1656438000000|2022-06-28 17:40:00|865.12|862.72|867.92|865.52|869.8|867.4|864.18|861.78|0
1656438300000|2022-06-28 17:45:00|867.68|865.28|868.62|866.22|870.5|868.1|866.98|864.58|0
1656438600000|2022-06-28 17:50:00|868.86|866.46|867.56|865.16|871.44|869.04|867.45|865.05|0
1656438900000|2022-06-28 17:55:00|867.45|865.05|867.68|865.28|870.03|867.63|866.51|864.11|0
1656439200000|2022-06-28 18:00:00|866.27|863.87|867.44|865.04|874.49|872.09|866.27|863.87|0
1656439500000|2022-06-28 18:05:00|866.74|864.34|862.98|860.58|868.15|865.75|862.28|859.88|0
1656439800000|2022-06-28 18:10:00|862.75|860.35|858.29|855.89|864.15|861.75|857.35|854.95|0
1656440100000|2022-06-28 18:15:00|858.06|855.66|855.01|852.61|859.7|857.3|854.77|852.37|0
1656440400000|2022-06-28 18:20:00|854.77|852.37|854.54|851.66|856.89|854.01|854.08|851.2|0
1656440700000|2022-06-28 18:25:00|854.31|851.43|856.88|854|857.35|854.47|853.84|850.96|0
1656441000000|2022-06-28 18:30:00|855.95|853.07|851.26|848.38|855.95|853.07|851.03|848.15|0
1656441300000|2022-06-28 18:35:00|850.56|847.68|847.99|845.11|851.5|848.62|847.75|844.87|0
1656441600000|2022-06-28 18:40:00|847.75|844.87|850.53|847.65|850.77|847.89|846.35|843.47|0
1656441900000|2022-06-28 18:45:00|850.77|847.89|857.78|854.9|858.02|855.14|849.36|846.48|0
1656442200000|2022-06-28 18:50:00|857.55|854.67|855.91|853.03|858.02|855.14|854.04|851.16|0
1656442500000|2022-06-28 18:55:00|856.14|853.26|853.57|850.69|857.55|854.67|852.87|849.99|0
1656442800000|2022-06-28 19:00:00|853.1|850.22|848.65|845.77|856.84|853.96|848.42|845.54|0
1656443100000|2022-06-28 19:05:00|848.89|846.01|848.65|845.77|850.06|847.18|846.55|843.67|0
1656443400000|2022-06-28 19:10:00|848.89|846.01|849.72|846.84|852.39|849.51|846.55|843.67|0
1656443700000|2022-06-28 19:15:00|849.96|847.08|852.3|849.42|853|850.12|847.62|844.74|0
1656444000000|2022-06-28 19:20:00|852.06|849.18|856.51|853.63|856.98|854.1|849.25|846.37|0
1656444300000|2022-06-28 19:25:00|857.21|854.33|853.17|850.77|857.21|854.33|849.19|846.79|0
1656444600000|2022-06-28 19:30:00|851.77|849.37|850.6|848.2|855.28|852.88|849.89|847.49|0
1656444900000|2022-06-28 19:35:00|851.06|848.66|852.94|850.54|852.94|850.54|848.25|845.85|0
1656445200000|2022-06-28 19:40:00|853.17|850.77|848.95|846.55|854.11|851.71|847.08|844.68|0
1656445500000|2022-06-28 19:45:00|848.72|846.32|848.25|845.85|850.59|848.19|845.44|843.04|0
1656445800000|2022-06-28 19:50:00|848.72|846.32|851.17|848.77|851.29|848.89|844.04|841.64|0
1656446100000|2022-06-28 19:55:00|851.29|848.89|846.9|844.5|851.29|848.89|844.56|842.16|0
1656446400000|2022-06-28 20:00:00|846.19|843.79|845.02|842.62|848.77|846.37|843.15|840.75|0
1656446700000|2022-06-28 20:05:00|845.26|842.86|844.09|841.69|845.26|842.86|843.62|841.22|0
1656447000000|2022-06-28 20:10:00|844.32|841.92|845.95|843.55|847.12|844.72|844.32|841.92|0
1656447300000|2022-06-28 20:15:00|845.92|843.12|846.97|844.17|847.09|844.29|844.98|842.18|0
1656447600000|2022-06-28 20:20:00|847.32|844.52|849.66|846.86|849.89|847.09|846.85|844.05|0
1656447900000|2022-06-28 20:25:00|849.54|846.74|848.96|846.16|849.54|846.74|847.55|844.75|0
1656448200000|2022-06-28 20:30:00|848.49|845.69|848.95|846.15|849.19|846.39|848.49|845.69|0
1656448500000|2022-06-28 20:35:00|848.72|845.92|848.95|846.15|849.19|846.39|848.02|845.22|0
1656448800000|2022-06-28 20:40:00|849.19|846.39|848.01|845.21|849.19|846.39|848.01|845.21|0
1656449100000|2022-06-28 20:45:00|848.25|845.45|846.61|843.81|848.48|845.68|845.91|843.11|0
1656449400000|2022-06-28 20:50:00|846.38|843.58|847.42|844.62|847.54|844.74|846.14|843.34|0
1656449700000|2022-06-28 20:55:00|847.31|844.51|849.06|846.26|849.65|846.85|847.31|844.51|0
1656450000000|2022-06-28 21:00:00|848.9|846.1|848.31|845.51|849|846.2|847.87|845.07|0
1656450300000|2022-06-28 21:05:00|848.82|846.02|849.47|846.67|850.23|847.43|848.59|845.79|0
1656450600000|2022-06-28 21:10:00|849.89|847.09|849.54|846.74|849.89|847.09|849.47|846.67|0
1656450900000|2022-06-28 21:15:00|849.58|846.78|849.23|846.43|849.78|846.98|848.79|845.99|0
1656451200000|2022-06-28 21:20:00|849.06|846.26|848.58|845.78|849.2|846.4|848.3|845.5|0
1656451500000|2022-06-28 21:25:00|848.54|845.74|848.2|845.4|848.54|845.74|848.09|845.29|0
1656451800000|2022-06-28 21:30:00|848.19|845.39|848.4|845.6|848.44|845.64|848.19|845.39|0
1656452100000|2022-06-28 21:35:00|848.44|845.64|848.27|845.47|848.44|845.64|848.27|845.47|0
1656452400000|2022-06-28 21:40:00|848.4|845.6|848.26|845.46|848.43|845.63|848.26|845.46|0
1656452700000|2022-06-28 21:45:00|848.29|845.49|848.64|845.84|848.88|846.08|848.29|845.49|0
1656453000000|2022-06-28 21:50:00|848.47|845.67|848.19|845.39|848.91|846.11|848.19|845.39|0
1656453300000|2022-06-28 21:55:00|848.16|845.36|848.94|846.14|849.05|846.25|847.95|845.15|0
1656453600000|2022-06-28 22:00:00|849.04|846.24|849.03|846.23|849.16|846.36|847.52|844.72|0
1656453900000|2022-06-28 22:05:00|849.16|846.36|849.86|847.06|849.97|847.17|848.22|845.42|0
1656454200000|2022-06-28 22:10:00|849.97|847.17|849.15|846.35|851.14|848.34|848.8|846|0
1656454500000|2022-06-28 22:15:00|849.62|846.82|849.85|847.05|850.32|847.52|849.39|846.59|0
1656454800000|2022-06-28 22:20:00|849.96|847.16|849.5|846.7|850.09|847.29|848.68|845.88|0
1656455100000|2022-06-28 22:25:00|849.38|846.58|850.43|847.63|851.02|848.22|849.38|846.58|0
1656455400000|2022-06-28 22:30:00|850.79|847.99|851.02|848.22|851.25|848.45|850.43|847.63|0
1656455700000|2022-06-28 22:35:00|851.13|848.33|851.25|848.45|851.49|848.69|850.08|847.28|0
1656456000000|2022-06-28 22:40:00|851.02|848.22|850.78|847.98|851.02|848.22|849.96|847.16|0
1656456300000|2022-06-28 22:45:00|851.01|848.21|850.89|848.09|851.48|848.68|850.66|847.86|0
1656456600000|2022-06-28 22:50:00|850.78|847.98|852.18|849.38|852.18|849.38|850.66|847.86|0
1656456900000|2022-06-28 22:55:00|851.95|849.15|852.18|849.38|852.18|849.38|851.48|848.68|0
1656457200000|2022-06-28 23:00:00|851.95|849.15|847.96|845.16|852.06|849.26|847.5|844.7|0
1656457500000|2022-06-28 23:05:00|848.2|845.4|847.73|844.93|849.25|846.45|847.26|844.46|0
1656457800000|2022-06-28 23:10:00|847.96|845.16|847.73|844.93|848.66|845.86|847.37|844.57|0
1656458100000|2022-06-28 23:15:00|847.96|845.16|847.49|844.69|847.96|845.16|846.56|843.76|0
1656458400000|2022-06-28 23:20:00|847.6|844.8|850.06|847.26|850.88|848.08|847.02|844.22|0
1656458700000|2022-06-28 23:25:00|850.18|847.38|850.76|847.96|851.23|848.43|849.59|846.79|0
1656459000000|2022-06-28 23:30:00|850.53|847.73|850.76|847.96|851.23|848.43|850.17|847.37|0
1656459300000|2022-06-28 23:35:00|850.53|847.73|850.53|847.73|850.76|847.96|849.12|846.32|0
1656459600000|2022-06-28 23:40:00|850.29|847.49|851.23|848.43|851.23|848.43|850.06|847.26|0
1656459900000|2022-06-28 23:45:00|851.46|848.66|851.46|848.66|852.4|849.6|851.23|848.43|0
1656460200000|2022-06-28 23:50:00|851.23|848.43|849.82|847.02|851.46|848.66|849.82|847.02|0
1656460500000|2022-06-28 23:55:00|849.58|846.78|850.29|847.49|850.63|847.83|848.53|845.73|0
1656460800000|2022-06-29 00:00:00|850.05|847.25|850.16|847.36|851.69|848.89|848.88|846.08|0
1656461100000|2022-06-29 00:05:00|849.82|847.02|852.39|849.59|854.5|851.7|849.11|846.31|0
1656461400000|2022-06-29 00:10:00|852.15|849.35|850.51|847.71|853.79|850.99|850.05|847.25|0
1656461700000|2022-06-29 00:15:00|851.22|848.42|852.62|849.82|853.2|850.4|850.63|847.83|0
1656462000000|2022-06-29 00:20:00|852.97|850.17|847|844.2|852.97|850.17|846.07|843.27|0
1656462300000|2022-06-29 00:25:00|846.88|844.08|849.22|846.42|849.34|846.54|846.53|843.73|0
1656462600000|2022-06-29 00:30:00|849.34|846.54|848.63|845.83|851.68|848.88|848.17|845.37|0
1656462900000|2022-06-29 00:35:00|848.75|845.95|844.89|842.09|849.1|846.3|844.89|842.09|0
1656463200000|2022-06-29 00:40:00|845.12|842.32|843.25|840.45|845.83|843.03|843.25|840.45|0
1656463500000|2022-06-29 00:45:00|843.72|840.92|843.25|840.45|844.65|841.85|843.25|840.45|0
1656463800000|2022-06-29 00:50:00|843.36|840.56|843.25|840.45|844.65|841.85|843.25|840.45|0
1656464100000|2022-06-29 00:55:00|843.01|840.21|843.95|841.15|844.18|841.38|842.78|839.98|0
1656464400000|2022-06-29 01:00:00|843.71|840.91|846.28|843.48|846.28|843.48|843.13|840.33|0
1656464700000|2022-06-29 01:05:00|846.05|843.25|845.35|842.55|846.05|843.25|843.95|841.15|0
1656465000000|2022-06-29 01:10:00|845.11|842.31|846.05|843.25|846.05|843.25|844.41|841.61|0
1656465300000|2022-06-29 01:15:00|845.81|843.01|846.51|843.71|846.51|843.71|845.22|842.42|0
1656465600000|2022-06-29 01:20:00|846.98|844.18|846.86|844.06|847.92|845.12|845.34|842.54|0
1656465900000|2022-06-29 01:25:00|846.75|843.95|850.02|847.22|850.02|847.22|846.51|843.71|0
1656466200000|2022-06-29 01:30:00|849.79|846.99|850.02|847.22|852|849.2|849.08|846.28|0
1656466500000|2022-06-29 01:35:00|850.25|847.45|851.65|848.85|853.53|850.73|849.55|846.75|0
1656466800000|2022-06-29 01:40:00|851.53|848.73|849.08|846.28|852|849.2|848.14|845.34|0
1656467100000|2022-06-29 01:45:00|849.31|846.51|847.44|844.64|849.55|846.75|847.44|844.64|0
1656467400000|2022-06-29 01:50:00|847.2|844.4|848.72|845.92|849.31|846.51|846.97|844.17|0
1656467700000|2022-06-29 01:55:00|848.48|845.68|848.84|846.04|849.54|846.74|848.14|845.34|0
1656468000000|2022-06-29 02:00:00|849.07|846.27|847.43|844.63|850.48|847.68|846.5|843.7|0
1656468300000|2022-06-29 02:05:00|847.2|844.4|846.73|843.93|848.37|845.57|846.03|843.23|0
1656468600000|2022-06-29 02:10:00|846.96|844.16|849.07|846.27|849.3|846.5|846.61|843.81|0
1656468900000|2022-06-29 02:15:00|849.3|846.5|848.35|845.55|851.16|848.36|848.35|845.55|0
1656469200000|2022-06-29 02:20:00|848.12|845.32|850.46|847.66|850.93|848.13|847.89|845.09|0
1656469500000|2022-06-29 02:25:00|850.34|847.54|849.99|847.19|851.16|848.36|849.52|846.72|0
1656469800000|2022-06-29 02:30:00|849.87|847.07|850.92|848.12|851.39|848.59|849.87|847.07|0
1656470100000|2022-06-29 02:35:00|851.16|848.36|851.15|848.35|853.03|850.23|851.03|848.23|0
1656470400000|2022-06-29 02:40:00|851.03|848.23|852.09|849.29|852.79|849.99|850.33|847.53|0
1656470700000|2022-06-29 02:45:00|852.2|849.4|853.6|850.8|855.13|852.33|852.09|849.29|0
1656471000000|2022-06-29 02:50:00|853.49|850.69|853.6|850.8|853.72|850.92|853.26|850.46|0
1656471300000|2022-06-29 02:55:00|853.72|850.92|853.02|850.22|854.66|851.86|852.32|849.52|0
1656471600000|2022-06-29 03:00:00|852.66|849.86|852.08|849.28|853.72|850.92|851.15|848.35|0
1656471900000|2022-06-29 03:05:00|851.85|849.05|851.14|848.34|852.19|849.39|849.97|847.17|0
1656472200000|2022-06-29 03:10:00|851.02|848.22|849.97|847.17|851.61|848.81|849.04|846.24|0
1656472500000|2022-06-29 03:15:00|849.74|846.94|850.44|847.64|850.91|848.11|849.27|846.47|0
1656472800000|2022-06-29 03:20:00|850.2|847.4|851.61|848.81|851.84|849.04|849.97|847.17|0
1656473100000|2022-06-29 03:25:00|851.37|848.57|852.65|849.85|852.89|850.09|850.44|847.64|0
1656473400000|2022-06-29 03:30:00|852.31|849.51|853.24|850.44|853.24|850.44|852.07|849.27|0
1656473700000|2022-06-29 03:35:00|853.01|850.21|850.43|847.63|853.01|850.21|849.26|846.46|0
1656474000000|2022-06-29 03:40:00|850.2|847.4|853.35|850.55|853.47|850.67|850.07|847.27|0
1656474300000|2022-06-29 03:45:00|853.24|850.44|851.94|849.14|853.71|850.91|851.13|848.33|0
1656474600000|2022-06-29 03:50:00|851.71|848.91|853|850.2|853.23|850.43|851.36|848.56|0
1656474900000|2022-06-29 03:55:00|852.77|849.97|851.83|849.03|853.23|850.43|851.36|848.56|0
1656475200000|2022-06-29 04:00:00|851.59|848.79|852.06|849.26|852.53|849.73|850.66|847.86|0
1656475500000|2022-06-29 04:05:00|851.94|849.14|850.89|848.09|852.76|849.96|850.89|848.09|0
1656475800000|2022-06-29 04:10:00|850.65|847.85|852.29|849.49|852.53|849.73|850.65|847.85|0
1656476100000|2022-06-29 04:15:00|852.06|849.26|851.82|849.02|852.52|849.72|851.12|848.32|0
1656476400000|2022-06-29 04:20:00|851.93|849.13|851.12|848.32|852.29|849.49|850.88|848.08|0
1656476700000|2022-06-29 04:25:00|851.35|848.55|851.11|848.31|852.05|849.25|850.41|847.61|0
1656477000000|2022-06-29 04:30:00|850.88|848.08|855.09|852.29|855.33|852.53|849.71|846.91|0
1656477300000|2022-06-29 04:35:00|854.86|852.06|855.09|852.29|855.33|852.53|854.03|851.23|0
1656477600000|2022-06-29 04:40:00|854.97|852.17|855.32|852.52|855.33|852.53|854.15|851.35|0
1656477900000|2022-06-29 04:45:00|854.86|852.06|854.62|851.82|855.09|852.29|854.39|851.59|0
1656478200000|2022-06-29 04:50:00|854.39|851.59|853.92|851.12|854.62|851.82|853.79|850.99|0
1656478500000|2022-06-29 04:55:00|853.68|850.88|852.74|849.94|853.91|851.11|852.74|849.94|0
1656478800000|2022-06-29 05:00:00|852.86|850.06|855.32|852.52|855.32|852.52|851.81|849.01|0
1656479100000|2022-06-29 05:05:00|855.08|852.28|853.91|851.11|855.32|852.52|853.68|850.88|0
1656479400000|2022-06-29 05:10:00|853.79|850.99|854.49|851.69|854.85|852.05|853.44|850.64|0
1656479700000|2022-06-29 05:15:00|854.61|851.81|854.84|852.04|855.31|852.51|854.25|851.45|0
1656480000000|2022-06-29 05:20:00|854.61|851.81|854.84|852.04|855.31|852.51|853.91|851.11|0
1656480300000|2022-06-29 05:25:00|854.61|851.81|852.5|849.7|854.61|851.81|852.03|849.23|0
1656480600000|2022-06-29 05:30:00|852.26|849.46|853.08|850.28|853.9|851.1|852.26|849.46|0
1656480900000|2022-06-29 05:35:00|853.2|850.4|851.09|848.29|853.43|850.63|851.09|848.29|0
1656481200000|2022-06-29 05:40:00|850.86|848.06|852.84|850.04|853.2|850.4|849.92|847.12|0
1656481500000|2022-06-29 05:45:00|853.2|850.4|853.43|850.63|853.43|850.63|852.37|849.57|0
1656481800000|2022-06-29 05:50:00|853.07|850.27|852.02|849.22|853.19|850.39|851.09|848.29|0
1656482100000|2022-06-29 05:55:00|851.9|849.1|851.32|848.52|852.72|849.92|850.38|847.58|0
1656482400000|2022-06-29 06:00:00|851.79|848.99|851.08|848.28|853.89|851.09|850.61|847.81|0
1656482700000|2022-06-29 06:05:00|851.32|848.52|846.63|843.83|852.72|849.92|846.63|843.83|0
1656483000000|2022-06-29 06:10:00|846.87|844.07|848.04|845.24|848.74|845.94|845.93|843.13|0
1656483300000|2022-06-29 06:15:00|847.91|845.11|849.08|846.28|849.67|846.87|847.33|844.53|0
1656483600000|2022-06-29 06:20:00|849.2|846.4|847.67|844.87|849.44|846.64|845.69|842.89|0
1656483900000|2022-06-29 06:25:00|847.56|844.76|849.42|846.62|849.66|846.86|847.32|844.52|0
1656484200000|2022-06-29 06:30:00|849.19|846.39|847.32|844.52|849.89|847.09|847.32|844.52|0
1656484500000|2022-06-29 06:35:00|846.62|843.82|844.28|841.48|847.08|844.28|844.05|841.25|0
1656484800000|2022-06-29 06:40:00|844.05|841.25|843.34|840.54|844.62|841.82|842.88|840.08|0
1656485100000|2022-06-29 06:45:00|843.58|840.78|841.94|839.14|845.21|842.41|841.94|839.14|0
1656485400000|2022-06-29 06:50:00|842.17|839.37|837.85|835.05|842.17|839.37|837.04|834.24|0
1656485700000|2022-06-29 06:55:00|837.27|834.47|838.67|835.87|839.6|836.8|837.04|834.24|0
1656486000000|2022-06-29 07:00:00|838.2|835.4|840.53|837.73|840.53|837.73|836.1|833.3|0
1656486300000|2022-06-29 07:05:00|840.57|838.17|839.63|837.23|843.25|840.85|838.58|836.18|0
1656486600000|2022-06-29 07:10:00|840.1|837.7|842.31|839.91|842.67|840.27|839.51|837.11|0
1656486900000|2022-06-29 07:15:00|843.13|840.73|847.34|844.94|850.38|847.98|843.13|840.73|0
1656487200000|2022-06-29 07:20:00|847.57|845.17|846.33|843.93|849.21|846.81|844.69|842.29|0
1656487500000|2022-06-29 07:25:00|845.86|843.46|847.73|845.33|851.01|848.61|845.39|842.99|0
1656487800000|2022-06-29 07:30:00|848.08|845.68|844.33|841.93|848.08|845.68|841.65|839.25|0
1656488100000|2022-06-29 07:35:00|844.56|842.16|847.49|845.09|849.37|846.97|843.75|841.35|0
1656488400000|2022-06-29 07:40:00|848.9|846.5|848.77|846.37|849.6|847.2|846.67|844.27|0
1656488700000|2022-06-29 07:45:00|848.66|846.26|846.08|843.68|850.18|847.78|844.68|842.28|0
1656489000000|2022-06-29 07:50:00|846.32|843.92|846.55|844.15|848.43|846.03|845.03|842.63|0
1656489300000|2022-06-29 07:55:00|846.08|843.68|843.51|841.11|846.78|844.38|842.34|839.94|0
1656489600000|2022-06-29 08:00:00|843.74|841.34|848.65|846.25|849.12|846.72|841.28|838.88|0
1656489900000|2022-06-29 08:05:00|847.95|845.55|851.58|849.18|852.51|850.11|847.48|845.08|0
1656490200000|2022-06-29 08:10:00|851.7|849.3|849.12|846.72|852.87|850.47|848.89|846.49|0
1656490500000|2022-06-29 08:15:00|849.23|846.83|848.18|845.78|849.59|847.19|846.54|844.14|0
1656490800000|2022-06-29 08:20:00|848.29|845.89|848.06|845.66|850.52|848.12|847.24|844.84|0
1656491100000|2022-06-29 08:25:00|847.71|845.31|847.47|845.07|849.12|846.72|846.77|844.37|0
1656491400000|2022-06-29 08:30:00|847.71|845.31|848.29|845.89|849.58|847.18|847.71|845.31|0
1656491700000|2022-06-29 08:35:00|848.41|846.01|849.46|847.06|851.92|849.52|848.05|845.65|0
1656492000000|2022-06-29 08:40:00|849.34|846.94|848.28|845.88|849.81|847.41|846.53|844.13|0
1656492300000|2022-06-29 08:45:00|848.41|846.01|849.34|846.94|850.63|848.23|847.24|844.84|0
1656492600000|2022-06-29 08:50:00|849.22|846.82|848.64|846.24|849.58|847.18|848.17|845.77|0
1656492900000|2022-06-29 08:55:00|849.22|846.82|848.64|846.24|850.28|847.88|848.28|845.88|0
1656493200000|2022-06-29 09:00:00|848.63|846.23|850.39|847.99|850.39|847.99|847.34|844.94|0
1656493500000|2022-06-29 09:05:00|850.51|848.11|849.8|847.4|850.98|848.58|849.33|846.93|0
1656493800000|2022-06-29 09:10:00|849.91|847.51|849.91|847.51|851.68|849.28|849.8|847.4|0
1656494100000|2022-06-29 09:15:00|849.8|847.4|849.33|846.93|850.5|848.1|848.86|846.46|0
1656494400000|2022-06-29 09:20:00|849.1|846.7|848.63|846.23|849.56|847.16|848.16|845.76|0
1656494700000|2022-06-29 09:25:00|848.74|846.34|848.62|846.22|849.33|846.93|847.8|845.4|0
1656495000000|2022-06-29 09:30:00|848.39|845.99|844.18|841.78|848.39|845.99|843.94|841.54|0
1656495300000|2022-06-29 09:35:00|843.94|841.54|842.18|839.78|844.41|842.01|842.07|839.67|0
1656495600000|2022-06-29 09:40:00|842.3|839.9|842.77|840.37|843|840.6|841.6|839.2|0
1656495900000|2022-06-29 09:45:00|842.88|840.48|843.11|840.71|844.17|841.77|840.2|837.8|0
1656496200000|2022-06-29 09:50:00|843|840.6|837.86|835.46|843|840.6|837.62|835.22|0
1656496500000|2022-06-29 09:55:00|837.62|835.22|834.12|831.72|839.02|836.62|833.42|831.02|0
1656496800000|2022-06-29 10:00:00|835.29|832.89|839.83|837.43|840.42|838.02|835.05|832.65|0
1656497100000|2022-06-29 10:05:00|839.72|837.32|842.06|839.66|842.76|840.36|839.49|837.09|0
1656497400000|2022-06-29 10:10:00|842.29|839.89|838.2|835.8|842.29|839.89|837.85|835.45|0
1656497700000|2022-06-29 10:15:00|838.32|835.92|838.55|836.15|840.19|837.79|837.38|834.98|0
1656498000000|2022-06-29 10:20:00|838.31|835.91|837.72|835.32|841.35|838.95|837.72|835.32|0
1656498300000|2022-06-29 10:25:00|837.61|835.21|837.38|834.98|839.25|836.85|836.56|834.16|0
1656498600000|2022-06-29 10:30:00|837.49|835.09|837.84|835.44|838.89|836.49|836.44|834.04|0
1656498900000|2022-06-29 10:35:00|837.95|835.55|838.31|835.91|839.94|837.54|837.37|834.97|0
1656499200000|2022-06-29 10:40:00|838.42|836.02|836.67|834.27|840.06|837.66|836.67|834.27|0
1656499500000|2022-06-29 10:45:00|837.14|834.74|836.31|833.91|837.37|834.97|834.46|832.06|0
1656499800000|2022-06-29 10:50:00|836.08|833.68|835.61|833.21|837.83|835.43|835.61|833.21|0
1656500100000|2022-06-29 10:55:00|835.38|832.98|837.59|835.19|838.65|836.25|835.14|832.74|0
1656500400000|2022-06-29 11:00:00|837.24|834.84|836.89|834.49|838.41|836.01|835.61|833.21|0
1656500700000|2022-06-29 11:05:00|837.01|834.61|837.24|834.84|837.71|835.31|835.61|833.21|0
1656501000000|2022-06-29 11:10:00|837.01|834.61|836.77|834.37|837.24|834.84|833.74|831.34|0
1656501300000|2022-06-29 11:15:00|837.24|834.84|837.82|835.42|837.94|835.54|833.97|831.57|0
1656501600000|2022-06-29 11:20:00|837.94|835.54|837.94|835.54|838.64|836.24|837|834.6|0
1656501900000|2022-06-29 11:25:00|838.05|835.65|838.17|835.77|838.52|836.12|837.35|834.95|0
1656502200000|2022-06-29 11:30:00|838.05|835.65|840.27|837.87|840.85|838.45|838.05|835.65|0
1656502500000|2022-06-29 11:35:00|840.04|837.64|844.12|841.72|844.12|841.72|839.33|836.93|0
1656502800000|2022-06-29 11:40:00|844.24|841.84|843.54|841.14|844.24|841.84|843.07|840.67|0
1656503100000|2022-06-29 11:45:00|843.42|841.02|844.94|842.54|845.41|843.01|843.07|840.67|0
1656503400000|2022-06-29 11:50:00|844.71|842.31|849.16|846.76|849.63|847.23|844.47|842.07|0
1656503700000|2022-06-29 11:55:00|848.45|846.05|851.73|849.33|852.67|850.27|847.99|845.59|0
1656504000000|2022-06-29 12:00:00|851.85|849.45|857.83|855.43|858.54|856.14|851.26|848.86|0
1656504300000|2022-06-29 12:05:00|857.6|855.2|856.42|854.02|859.24|856.84|856.19|853.79|0
1656504600000|2022-06-29 12:10:00|856.19|853.79|856.42|854.02|857.36|854.96|855.95|853.55|0
1656504900000|2022-06-29 12:15:00|856.65|854.25|855.95|853.55|858.77|856.37|855.71|853.31|0
1656505200000|2022-06-29 12:20:00|856.42|854.02|851.02|848.62|857.36|854.96|850.9|848.5|0
1656505500000|2022-06-29 12:25:00|850.9|848.5|851.6|849.2|851.96|849.56|850.32|847.92|0
1656505800000|2022-06-29 12:30:00|851.49|849.09|846.8|844.4|852.89|850.49|843.52|841.12|0
1656506100000|2022-06-29 12:35:00|846.57|844.17|842.5|840.1|846.57|844.17|841.46|839.06|0
1656506400000|2022-06-29 12:40:00|842.27|839.87|845.54|843.14|845.78|843.38|841.57|839.17|0
1656506700000|2022-06-29 12:45:00|845.31|842.91|845.31|842.91|847.65|845.25|843.55|841.15|0
1656507000000|2022-06-29 12:50:00|845.07|842.67|846.24|843.84|847.65|845.25|845.07|842.67|0
1656507300000|2022-06-29 12:55:00|846.01|843.61|845.54|843.14|846.47|844.07|842.73|840.33|0
1656507600000|2022-06-29 13:00:00|845.07|842.67|849.05|846.65|850.69|848.29|844.37|841.97|0
1656507900000|2022-06-29 13:05:00|849.86|847.46|848.99|846.59|850.33|847.93|846|843.6|0
1656508200000|2022-06-29 13:10:00|849.57|847.17|852.03|849.63|852.74|850.34|848.76|846.36|0
1656508500000|2022-06-29 13:15:00|851.8|849.4|855.55|853.15|856.49|854.09|848.76|846.36|0
1656508800000|2022-06-29 13:20:00|855.31|852.91|853.2|850.8|855.78|853.38|851.8|849.4|0
1656509100000|2022-06-29 13:25:00|853.44|851.04|849.45|847.05|853.44|851.04|847.58|845.18|0
1656509400000|2022-06-29 13:30:00|850.62|848.22|832.62|830.22|854.14|851.74|830.99|828.59|0
1656509700000|2022-06-29 13:35:00|832.16|829.76|830.04|827.64|839.38|836.98|828.89|826.49|0
1656510000000|2022-06-29 13:40:00|829.34|826.94|830.04|827.64|834.24|831.84|826.08|823.68|0
1656510300000|2022-06-29 13:45:00|827.71|825.31|834.24|831.84|835.17|832.77|824.22|821.82|0
1656510600000|2022-06-29 13:50:00|833.54|831.14|853.41|851.01|855.99|853.59|833.07|830.67|0
1656510900000|2022-06-29 13:55:00|852.71|850.31|848.73|846.33|853.41|851.01|846.62|844.22|0
1656511200000|2022-06-29 14:00:00|848.49|846.09|855.81|853.41|859.08|856.68|844.05|841.65|0
1656511500000|2022-06-29 14:05:00|854.88|852.48|850.68|848.28|855.58|853.18|848.8|846.4|0
1656511800000|2022-06-29 14:10:00|850.44|848.04|848.33|845.93|857.95|855.55|848.33|845.93|0
1656512100000|2022-06-29 14:15:00|848.1|845.7|836.87|834.47|850.44|848.04|835.24|832.84|0
1656512400000|2022-06-29 14:20:00|836.4|834|840.61|838.21|840.84|838.44|835.94|833.54|0
1656512700000|2022-06-29 14:25:00|841.54|839.14|848.33|845.93|853.95|851.55|841.08|838.68|0
1656513000000|2022-06-29 14:30:00|848.67|846.27|850.57|848.17|857.61|855.21|846.01|843.61|0
1656513300000|2022-06-29 14:35:00|850.34|847.94|848.23|845.83|850.34|847.94|839.34|836.94|0
1656513600000|2022-06-29 14:40:00|848.46|846.06|855.49|853.09|857.25|854.85|846.82|844.42|0
1656513900000|2022-06-29 14:45:00|855.96|853.56|852.56|850.16|858.08|855.68|849.87|847.47|0
1656514200000|2022-06-29 14:50:00|852.68|850.28|851.97|849.57|858.07|855.67|847.99|845.59|0
1656514500000|2022-06-29 14:55:00|851.74|849.34|845.88|843.48|852.21|849.81|845.18|842.78|0
1656514800000|2022-06-29 15:00:00|845.18|842.78|842.48|840.08|848.22|845.82|841.9|839.5|0
1656515100000|2022-06-29 15:05:00|842.37|839.97|843.54|841.14|846.34|843.94|837.92|835.52|0
1656515400000|2022-06-29 15:10:00|843.77|841.37|840.49|838.09|846.34|843.94|839.32|836.92|0
1656515700000|2022-06-29 15:15:00|840.96|838.56|838.85|836.45|844.47|842.07|837.69|835.29|0
1656516000000|2022-06-29 15:20:00|838.15|835.75|833.71|831.31|839.32|836.92|830.68|828.28|0
1656516300000|2022-06-29 15:25:00|833.95|831.55|837.94|835.54|839.35|836.95|833.48|831.08|0
1656516600000|2022-06-29 15:30:00|837.7|835.3|842.14|839.74|843.89|841.49|835.13|832.73|0
1656516900000|2022-06-29 15:35:00|842.84|840.44|845.87|843.47|848.93|846.53|841.44|839.04|0
1656517200000|2022-06-29 15:40:00|846.11|843.71|840.03|837.63|848.21|845.81|839.67|837.27|0
1656517500000|2022-06-29 15:45:00|840.26|837.86|841.19|838.79|845.17|842.77|838.62|836.22|0
1656517800000|2022-06-29 15:50:00|840.73|838.33|847.04|844.64|848.21|845.81|840.03|837.63|0
1656518100000|2022-06-29 15:55:00|846.33|843.93|843.99|841.59|846.57|844.17|840.26|837.86|0
1656518400000|2022-06-29 16:00:00|843.53|841.13|841.89|839.49|844.7|842.3|838.85|836.45|0
1656518700000|2022-06-29 16:05:00|842.12|839.72|834.57|832.17|843.06|840.66|834.57|832.17|0
1656519000000|2022-06-29 16:10:00|834.8|832.4|832.23|829.83|836.44|834.04|830.13|827.73|0
1656519300000|2022-06-29 16:15:00|831.76|829.36|833.86|831.46|835.73|833.33|831.76|829.36|0
1656519600000|2022-06-29 16:20:00|834.33|831.93|827.44|825.04|836.43|834.03|827.1|824.7|0
1656519900000|2022-06-29 16:25:00|827.33|824.93|824.53|822.13|827.33|824.93|823.36|820.96|0
1656520200000|2022-06-29 16:30:00|824.06|821.66|826.63|824.23|828.96|826.56|824.06|821.66|0
1656520500000|2022-06-29 16:35:00|826.16|823.76|834.09|831.69|836.66|834.26|826.16|823.76|0
1656520800000|2022-06-29 16:40:00|833.86|831.46|834.32|831.92|835.14|832.74|831.99|829.59|0
1656521100000|2022-06-29 16:45:00|834.09|831.69|831.52|829.12|836.42|834.02|830.59|828.19|0
1656521400000|2022-06-29 16:50:00|831.29|828.89|831.75|829.35|834.55|832.15|830.35|827.95|0
1656521700000|2022-06-29 16:55:00|832.22|829.82|834.32|831.92|835.49|833.09|829.65|827.25|0
1656522000000|2022-06-29 17:00:00|834.08|831.68|832.21|829.81|835.72|833.32|831.75|829.35|0
1656522300000|2022-06-29 17:05:00|832.91|830.51|839.22|836.82|839.22|836.82|831.05|828.65|0
1656522600000|2022-06-29 17:10:00|839.69|837.29|828.95|826.55|841.56|839.16|828.95|826.55|0
1656522900000|2022-06-29 17:15:00|828.72|826.32|829.01|826.61|829.71|827.31|827.08|824.68|0
1656523200000|2022-06-29 17:20:00|828.77|826.37|828.94|826.54|829.87|827.47|827.34|824.94|0
1656523500000|2022-06-29 17:25:00|828.71|826.31|834.99|832.59|836.39|833.99|827.78|825.38|0
1656523800000|2022-06-29 17:30:00|834.76|832.36|833.36|830.96|835.92|833.52|831.03|828.63|0
1656524100000|2022-06-29 17:35:00|833.59|831.19|838.02|835.62|838.72|836.32|833.59|831.19|0
1656524400000|2022-06-29 17:40:00|837.79|835.39|841.05|838.65|841.52|839.12|837.09|834.69|0
1656524700000|2022-06-29 17:45:00|841.75|839.35|839.41|837.01|842.22|839.82|838.95|836.55|0
1656525000000|2022-06-29 17:50:00|839.88|837.48|841.98|839.58|842.91|840.51|839.18|836.78|0
1656525300000|2022-06-29 17:55:00|842.21|839.81|846.88|844.48|847.35|844.95|842.21|839.81|0
1656525600000|2022-06-29 18:00:00|846.76|844.36|853.97|851.57|853.97|851.57|845.48|843.08|0
1656525900000|2022-06-29 18:05:00|853.74|851.34|852.1|849.7|854.44|852.04|850.23|847.83|0
1656526200000|2022-06-29 18:10:00|852.33|849.93|851.63|849.23|853.5|851.1|849.76|847.36|0
1656526500000|2022-06-29 18:15:00|851.39|848.99|851.39|848.99|854.2|851.8|851.16|848.76|0
1656526800000|2022-06-29 18:20:00|851.63|849.23|847.41|845.01|851.63|849.23|846.48|844.08|0
1656527100000|2022-06-29 18:25:00|847.65|845.25|850.45|848.05|851.86|849.46|846.24|843.84|0
1656527400000|2022-06-29 18:30:00|850.92|848.52|846.94|844.54|851.39|848.99|845.31|842.91|0
1656527700000|2022-06-29 18:35:00|847.41|845.01|843.67|841.27|847.41|845.01|843.43|841.03|0
1656528000000|2022-06-29 18:40:00|843.43|841.03|838.53|836.13|844.6|842.2|838.53|836.13|0
1656528300000|2022-06-29 18:45:00|837.59|835.19|837.36|834.96|839.23|836.83|835.96|833.56|0
1656528600000|2022-06-29 18:50:00|836.66|834.26|839.69|837.29|839.69|837.29|835.73|833.33|0
1656528900000|2022-06-29 18:55:00|839.92|837.52|839.46|837.06|842.26|839.86|838.76|836.36|0
1656529200000|2022-06-29 19:00:00|839.22|836.82|838.52|836.12|841.09|838.69|834.32|831.92|0
1656529500000|2022-06-29 19:05:00|838.75|836.35|844.36|841.96|844.36|841.96|837.59|835.19|0
1656529800000|2022-06-29 19:10:00|843.19|840.79|841.08|838.68|843.19|840.79|838.28|835.88|0
1656530100000|2022-06-29 19:15:00|840.85|838.45|843.08|840.68|847.63|845.23|839.22|836.82|0
1656530400000|2022-06-29 19:20:00|842.85|840.45|846.82|844.42|847.06|844.66|842.38|839.98|0
1656530700000|2022-06-29 19:25:00|847.06|844.66|852.21|849.81|852.44|850.04|845.76|843.36|0
1656531000000|2022-06-29 19:30:00|851.97|849.57|841.67|839.27|851.97|849.57|840.74|838.34|0
1656531300000|2022-06-29 19:35:00|841.44|839.04|840.74|838.34|843.08|840.68|838.17|835.77|0
1656531600000|2022-06-29 19:40:00|839.8|837.4|840.03|837.63|842.14|839.74|837.93|835.53|0
1656531900000|2022-06-29 19:45:00|840.5|838.1|838.39|835.99|842.14|839.74|836.29|833.89|0
1656532200000|2022-06-29 19:50:00|839.56|837.16|838.62|836.22|842.83|840.43|834.19|831.79|0
1656532500000|2022-06-29 19:55:00|839.09|836.69|842.12|839.72|846.33|843.93|839.09|836.69|0
1656532800000|2022-06-29 20:00:00|842.59|840.19|843.99|841.59|844.93|842.53|840.25|837.85|0
1656533100000|2022-06-29 20:05:00|844.22|841.82|843.05|840.65|844.93|842.53|842.35|839.95|0
1656533400000|2022-06-29 20:10:00|843.29|840.89|838.85|836.45|843.52|841.12|838.85|836.45|0
1656533700000|2022-06-29 20:15:00|839.75|836.95|842.32|839.52|842.32|839.52|839.51|836.71|0
1656534000000|2022-06-29 20:20:00|842.55|839.75|841.85|839.05|843.25|840.45|841.61|838.81|0
1656534300000|2022-06-29 20:25:00|841.73|838.93|842.08|839.28|843.48|840.68|841.49|838.69|0
1656534600000|2022-06-29 20:30:00|842.19|839.39|844.18|841.38|844.41|841.61|842.19|839.39|0
1656534900000|2022-06-29 20:35:00|843.71|840.91|843.48|840.68|844.06|841.26|843.24|840.44|0
1656535200000|2022-06-29 20:40:00|843.71|840.91|843.48|840.68|843.94|841.14|843.48|840.68|0
1656535500000|2022-06-29 20:45:00|843.71|840.91|844.75|841.95|844.75|841.95|843.71|840.91|0
1656535800000|2022-06-29 20:50:00|844.64|841.84|843.71|840.91|844.64|841.84|843.47|840.67|0
1656536100000|2022-06-29 20:55:00|843.47|840.67|844.05|841.25|844.4|841.6|843.24|840.44|0
1656536400000|2022-06-29 21:00:00|843.98|841.18|844.19|841.39|844.33|841.53|843.92|841.12|0
1656536700000|2022-06-29 21:05:00|844.02|841.22|843.88|841.08|844.25|841.45|843.81|841.01|0
1656537000000|2022-06-29 21:10:00|843.67|840.87|843.67|840.87|843.88|841.08|843.47|840.67|0
1656537300000|2022-06-29 21:15:00|843.87|841.07|843.87|841.07|843.87|841.07|843.71|840.91|0
1656537600000|2022-06-29 21:20:00|843.77|840.97|843.87|841.07|843.87|841.07|843.77|840.97|0
1656537900000|2022-06-29 21:25:00|843.81|841.01|843.94|841.14|844.08|841.28|843.81|841.01|0
1656538200000|2022-06-29 21:30:00|843.8|841|843.53|840.73|843.8|841|843.53|840.73|0
1656538500000|2022-06-29 21:35:00|843.8|841|843.53|840.73|843.8|841|843.53|840.73|0
1656538800000|2022-06-29 21:40:00|843.57|840.77|843.72|840.92|843.87|841.07|843.5|840.7|0
1656539100000|2022-06-29 21:45:00|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656539400000|2022-06-29 21:50:00|843.86|841.06|843.72|840.92|843.86|841.06|843.66|840.86|0
1656539700000|2022-06-29 21:55:00|843.66|840.86|843.56|840.76|843.76|840.96|843.56|840.76|0
1656540000000|2022-06-29 22:00:00|844.96|842.16|842.98|840.18|844.96|842.16|842.75|839.95|0
1656540300000|2022-06-29 22:05:00|843.21|840.41|842.39|839.59|843.45|840.65|841.58|838.78|0
1656540600000|2022-06-29 22:10:00|842.51|839.71|841.57|838.77|842.51|839.71|841.34|838.54|0
1656540900000|2022-06-29 22:15:00|841.34|838.54|842.74|839.94|843.55|840.75|841.34|838.54|0
1656541200000|2022-06-29 22:20:00|842.85|840.05|843.67|840.87|843.91|841.11|842.74|839.94|0
1656541500000|2022-06-29 22:25:00|843.91|841.11|844.37|841.57|844.84|842.04|843.91|841.11|0
1656541800000|2022-06-29 22:30:00|844.48|841.68|843.44|840.64|844.61|841.81|843.08|840.28|0
1656542100000|2022-06-29 22:35:00|843.43|840.63|842.73|839.93|843.43|840.63|842.73|839.93|0
1656542400000|2022-06-29 22:40:00|842.84|840.04|842.73|839.93|842.97|840.17|842.5|839.7|0
1656542700000|2022-06-29 22:45:00|842.84|840.04|842.73|839.93|842.96|840.16|842.03|839.23|0
1656543000000|2022-06-29 22:50:00|842.49|839.69|843.77|840.97|844.36|841.56|842.49|839.69|0
1656543300000|2022-06-29 22:55:00|843.9|841.1|842.73|839.93|843.9|841.1|842.49|839.69|0
1656543600000|2022-06-29 23:00:00|842.72|839.92|840.85|838.05|842.96|840.16|840.62|837.82|0
1656543900000|2022-06-29 23:05:00|840.62|837.82|841.09|838.29|841.55|838.75|840.62|837.82|0
1656544200000|2022-06-29 23:10:00|841.32|838.52|841.66|838.86|842.02|839.22|841.32|838.52|0
1656544500000|2022-06-29 23:15:00|841.43|838.63|841.32|838.52|842.02|839.22|841.08|838.28|0
1656544800000|2022-06-29 23:20:00|841.55|838.75|838.51|835.71|841.55|838.75|838.04|835.24|0
1656545100000|2022-06-29 23:25:00|838.62|835.82|838.28|835.48|839.21|836.41|837.81|835.01|0
1656545400000|2022-06-29 23:30:00|838.15|835.35|838.51|835.71|838.51|835.71|836.87|834.07|0
1656545700000|2022-06-29 23:35:00|838.39|835.59|838.74|835.94|839.44|836.64|838.27|835.47|0
1656546000000|2022-06-29 23:40:00|838.97|836.17|839.44|836.64|839.67|836.87|838.5|835.7|0
1656546300000|2022-06-29 23:45:00|839.67|836.87|839.9|837.1|840.14|837.34|838.97|836.17|0
1656546600000|2022-06-29 23:50:00|839.67|836.87|838.38|835.58|839.9|837.1|838.27|835.47|0
1656546900000|2022-06-29 23:55:00|838.03|835.23|838.73|835.93|839.2|836.4|838.03|835.23|0
1656547200000|2022-06-30 00:00:00|838.5|835.7|836.74|833.94|838.96|836.16|832.2|829.4|0
1656547500000|2022-06-30 00:05:00|837.33|834.53|838.96|836.16|840.13|837.33|837.33|834.53|0
1656547800000|2022-06-30 00:10:00|838.73|835.93|838.49|835.69|839.19|836.39|836.86|834.06|0
1656548100000|2022-06-30 00:15:00|838.26|835.46|838.49|835.69|839.19|836.39|835.69|832.89|0
1656548400000|2022-06-30 00:20:00|838.6|835.8|838.13|835.33|839.66|836.86|837.43|834.63|0
1656548700000|2022-06-30 00:25:00|838.36|835.56|838.25|835.45|839.42|836.62|837.43|834.63|0
1656549000000|2022-06-30 00:30:00|838.48|835.68|837.42|834.62|840.35|837.55|837.19|834.39|0
1656549300000|2022-06-30 00:35:00|837.31|834.51|838.01|835.21|839.41|836.61|837.31|834.51|0
1656549600000|2022-06-30 00:40:00|838.12|835.32|840.58|837.78|841.28|838.48|838.12|835.32|0
1656549900000|2022-06-30 00:45:00|840.81|838.01|838.71|835.91|841.16|838.36|838.35|835.55|0
1656550200000|2022-06-30 00:50:00|838.47|835.67|837.65|834.85|839.29|836.49|837.31|834.51|0
1656550500000|2022-06-30 00:55:00|837.77|834.97|838.12|835.32|838.7|835.9|837.07|834.27|0
1656550800000|2022-06-30 01:00:00|837.88|835.08|834.85|832.05|837.88|835.08|834.5|831.7|0
1656551100000|2022-06-30 01:05:00|834.97|832.17|832.75|829.95|836.13|833.33|832.75|829.95|0
1656551400000|2022-06-30 01:10:00|833.1|830.3|831.7|828.9|833.21|830.41|830.54|827.74|0
1656551700000|2022-06-30 01:15:00|831.47|828.67|829.14|826.34|831.47|828.67|828.21|825.41|0
1656552000000|2022-06-30 01:20:00|829.25|826.45|830.07|827.27|831.23|828.43|828.67|825.87|0
1656552300000|2022-06-30 01:25:00|830.3|827.5|830.76|827.96|831|828.2|829.37|826.57|0
1656552600000|2022-06-30 01:30:00|831|828.2|832.86|830.06|833.56|830.76|829.6|826.8|0
1656552900000|2022-06-30 01:35:00|833.09|830.29|833.32|830.52|834.6|831.8|832.16|829.36|0
1656553200000|2022-06-30 01:40:00|832.97|830.17|833.09|830.29|833.56|830.76|830.99|828.19|0
1656553500000|2022-06-30 01:45:00|833.32|830.52|831.92|829.12|834.02|831.22|831.69|828.89|0
1656553800000|2022-06-30 01:50:00|831.8|829|831.69|828.89|833.79|830.99|831.45|828.65|0
1656554100000|2022-06-30 01:55:00|831.8|829|828.89|826.09|831.8|829|828.66|825.86|0
1656554400000|2022-06-30 02:00:00|829.59|826.79|831.1|828.3|831.22|828.42|828.89|826.09|0
1656554700000|2022-06-30 02:05:00|831.22|828.42|831.91|829.11|831.92|829.12|829.82|827.02|0
1656555000000|2022-06-30 02:10:00|832.38|829.58|832.72|829.92|833.54|830.74|831.68|828.88|0
1656555300000|2022-06-30 02:15:00|832.61|829.81|832.95|830.15|833.31|830.51|832.14|829.34|0
1656555600000|2022-06-30 02:20:00|833.08|830.28|834.35|831.55|835.41|832.61|832.84|830.04|0
1656555900000|2022-06-30 02:25:00|834.47|831.67|836.8|834|837.27|834.47|833.88|831.08|0
1656556200000|2022-06-30 02:30:00|837.04|834.24|835.75|832.95|838.08|835.28|835.75|832.95|0
1656556500000|2022-06-30 02:35:00|835.63|832.83|835.51|832.71|836.33|833.53|834.93|832.13|0
1656556800000|2022-06-30 02:40:00|835.4|832.6|836.44|833.64|836.56|833.76|834.81|832.01|0
1656557100000|2022-06-30 02:45:00|836.8|834|833.06|830.26|837.26|834.46|832.48|829.68|0
1656557400000|2022-06-30 02:50:00|833.53|830.73|834.69|831.89|834.93|832.13|832.83|830.03|0
1656557700000|2022-06-30 02:55:00|834.93|832.13|835.86|833.06|837.03|834.23|834.69|831.89|0
1656558000000|2022-06-30 03:00:00|836.33|833.53|836.9|834.1|837.03|834.23|835.5|832.7|0
1656558300000|2022-06-30 03:05:00|837.02|834.22|836.56|833.76|837.72|834.92|835.39|832.59|0
1656558600000|2022-06-30 03:10:00|836.79|833.99|836.09|833.29|837.25|834.45|835.62|832.82|0
1656558900000|2022-06-30 03:15:00|835.85|833.05|836.08|833.28|837.25|834.45|835.15|832.35|0
1656559200000|2022-06-30 03:20:00|835.85|833.05|836.55|833.75|836.55|833.75|835.5|832.7|0
1656559500000|2022-06-30 03:25:00|836.32|833.52|836.31|833.51|836.55|833.75|835.85|833.05|0
1656559800000|2022-06-30 03:30:00|835.85|833.05|834.68|831.88|836.55|833.75|834.21|831.41|0
1656560100000|2022-06-30 03:35:00|834.91|832.11|833.74|830.94|835.15|832.35|833.28|830.48|0
1656560400000|2022-06-30 03:40:00|833.62|830.82|833.51|830.71|834.44|831.64|833.04|830.24|0
1656560700000|2022-06-30 03:45:00|833.28|830.48|831.18|828.38|833.74|830.94|830.71|827.91|0
1656561000000|2022-06-30 03:50:00|831.41|828.61|831.87|829.07|832.11|829.31|831.41|828.61|0
1656561300000|2022-06-30 03:55:00|831.75|828.95|832.11|829.31|832.81|830.01|831.41|828.61|0
1656561600000|2022-06-30 04:00:00|832.22|829.42|831.64|828.84|833.04|830.24|830.94|828.14|0
1656561900000|2022-06-30 04:05:00|831.87|829.07|831.4|828.6|832.57|829.77|831.4|828.6|0
1656562200000|2022-06-30 04:10:00|831.17|828.37|832.57|829.77|833.03|830.23|830.94|828.14|0
1656562500000|2022-06-30 04:15:00|832.8|830|833.73|830.93|833.73|830.93|832.33|829.53|0
1656562800000|2022-06-30 04:20:00|833.5|830.7|833.03|830.23|833.5|830.7|832.33|829.53|0
1656563100000|2022-06-30 04:25:00|832.91|830.11|832.56|829.76|833.49|830.69|832.56|829.76|0
1656563400000|2022-06-30 04:30:00|832.67|829.87|832.33|829.53|833.26|830.46|831.39|828.59|0
1656563700000|2022-06-30 04:35:00|832.2|829.4|830.93|828.13|832.44|829.64|830.23|827.43|0
1656564000000|2022-06-30 04:40:00|831.04|828.24|831.86|829.06|832.56|829.76|830.8|828|0
1656564300000|2022-06-30 04:45:00|831.97|829.17|831.39|828.59|832.09|829.29|831.15|828.35|0
1656564600000|2022-06-30 04:50:00|831.27|828.47|830.69|827.89|831.85|829.05|830.69|827.89|0
1656564900000|2022-06-30 04:55:00|830.57|827.77|830.68|827.88|831.15|828.35|829.52|826.72|0
1656565200000|2022-06-30 05:00:00|830.8|828|830.68|827.88|831.85|829.05|828.82|826.02|0
1656565500000|2022-06-30 05:05:00|830.79|827.99|829.86|827.06|830.92|828.12|828.93|826.13|0
1656565800000|2022-06-30 05:10:00|829.98|827.18|829.75|826.95|830.21|827.41|828.35|825.55|0
1656566100000|2022-06-30 05:15:00|829.98|827.18|828.58|825.78|831.26|828.46|828.58|825.78|0
1656566400000|2022-06-30 05:20:00|828.35|825.55|825.09|822.29|828.81|826.01|825.09|822.29|0
1656566700000|2022-06-30 05:25:00|824.16|821.36|820.21|817.41|824.16|821.36|814.86|812.06|0
1656567000000|2022-06-30 05:30:00|819.98|817.18|818.82|816.02|820.21|817.41|818.35|815.55|0
1656567300000|2022-06-30 05:35:00|818.35|815.55|817.3|814.5|818.58|815.78|816.03|813.23|0
1656567600000|2022-06-30 05:40:00|817.19|814.39|814.17|811.37|817.65|814.85|813.25|810.45|0
1656567900000|2022-06-30 05:45:00|814.05|811.25|816.49|813.69|817.88|815.08|814.05|811.25|0
1656568200000|2022-06-30 05:50:00|816.72|813.92|815.1|812.3|817.65|814.85|815.1|812.3|0
1656568500000|2022-06-30 05:55:00|815.33|812.53|818.23|815.43|819.39|816.59|815.1|812.3|0
1656568800000|2022-06-30 06:00:00|819.16|816.36|815.45|812.65|820.55|817.75|814.98|812.18|0
1656569100000|2022-06-30 06:05:00|815.21|812.41|810.81|808.01|815.56|812.76|810.58|807.78|0
1656569400000|2022-06-30 06:10:00|810.58|807.78|813.23|810.43|813.82|811.02|808.03|805.23|0
1656569700000|2022-06-30 06:15:00|813.59|810.79|812.89|810.09|814.74|811.94|812.19|809.39|0
1656570000000|2022-06-30 06:20:00|813|810.2|811.73|808.93|813.58|810.78|810.11|807.31|0
1656570300000|2022-06-30 06:25:00|811.96|809.16|806.51|803.71|812.19|809.39|805.71|802.91|0
1656570600000|2022-06-30 06:30:00|806.4|803.6|799.47|796.67|806.87|804.07|798.75|795.95|0
1656570900000|2022-06-30 06:35:00|799.24|796.44|798.78|795.98|799.47|796.67|793.23|790.43|0
1656571200000|2022-06-30 06:40:00|798.55|795.75|795.48|792.68|799.01|796.21|792.3|789.5|0
1656571500000|2022-06-30 06:45:00|795.25|792.45|797.79|794.99|798.48|795.68|794.56|791.76|0
1656571800000|2022-06-30 06:50:00|798.25|795.45|798.02|795.22|799.41|796.61|796.4|793.6|0
1656572100000|2022-06-30 06:55:00|798.48|795.68|799.05|796.25|800.44|797.64|797.44|794.64|0
1656572400000|2022-06-30 07:00:00|799.75|796.95|797.55|794.75|802.18|799.38|796.74|793.94|0
1656572700000|2022-06-30 07:05:00|797|794.6|798.04|795.64|799.89|797.49|793.89|791.49|0
1656573000000|2022-06-30 07:10:00|797.58|795.18|798.25|795.85|801.97|799.57|795.6|793.2|0
1656573300000|2022-06-30 07:15:00|796.87|794.47|794.33|791.93|796.87|794.47|791.34|788.94|0
1656573600000|2022-06-30 07:20:00|793.06|790.66|793.51|791.11|795.52|793.12|791.2|788.8|0
1656573900000|2022-06-30 07:25:00|793.85|791.45|794.31|791.91|798.58|796.18|792.69|790.29|0
1656574200000|2022-06-30 07:30:00|793.97|791.57|797.19|794.79|797.43|795.03|791.2|788.8|0
1656574500000|2022-06-30 07:35:00|797.54|795.14|796.15|793.75|799.27|796.87|795.46|793.06|0
1656574800000|2022-06-30 07:40:00|797.42|795.02|801.58|799.18|802.15|799.75|797.42|795.02|0
1656575100000|2022-06-30 07:45:00|801.81|799.41|805.72|803.32|805.72|803.32|798.34|795.94|0
1656575400000|2022-06-30 07:50:00|806.19|803.79|805.26|802.86|806.88|804.48|805.03|802.63|0
1656575700000|2022-06-30 07:55:00|805.03|802.63|804.1|801.7|806.3|803.9|802.71|800.31|0
1656576000000|2022-06-30 08:00:00|803.64|801.24|808.5|806.1|808.73|806.33|803.52|801.12|0
1656576300000|2022-06-30 08:05:00|808.03|805.63|806.18|803.78|810.12|807.72|804.79|802.39|0
1656576600000|2022-06-30 08:10:00|805.72|803.32|806.87|804.47|807.1|804.7|804.33|801.93|0
1656576900000|2022-06-30 08:15:00|806.64|804.24|802.71|800.31|807.34|804.94|802.47|800.07|0
1656577200000|2022-06-30 08:20:00|802.58|800.18|801.78|799.38|804.79|802.39|801.55|799.15|0
1656577500000|2022-06-30 08:25:00|802.01|799.61|800.5|798.1|802.93|800.53|799.93|797.53|0
1656577800000|2022-06-30 08:30:00|800.85|798.45|800.04|797.64|803.16|800.76|799.23|796.83|0
1656578100000|2022-06-30 08:35:00|799.92|797.52|806.4|804|808.25|805.85|798.54|796.14|0
1656578400000|2022-06-30 08:40:00|806.28|803.88|808.94|806.54|810.1|807.7|803.16|800.76|0
1656578700000|2022-06-30 08:45:00|808.71|806.31|802.8|800.4|808.94|806.54|801.88|799.48|0
1656579000000|2022-06-30 08:50:00|802.69|800.29|803.62|801.22|804.42|802.02|801.65|799.25|0
1656579300000|2022-06-30 08:55:00|803.38|800.98|802.23|799.83|804.31|801.91|800.84|798.44|0
1656579600000|2022-06-30 09:00:00|802|799.6|801.07|798.67|802.69|800.29|798.99|796.59|0
1656579900000|2022-06-30 09:05:00|799.22|796.82|797.83|795.43|802.22|799.82|797.37|794.97|0
1656580200000|2022-06-30 09:10:00|797.94|795.54|790.91|788.51|797.94|795.54|790.56|788.16|0
1656580500000|2022-06-30 09:15:00|790.56|788.16|788.83|786.43|790.78|788.38|788.6|786.2|0
1656580800000|2022-06-30 09:20:00|789.06|786.66|789.55|787.15|790.59|788.19|788.14|785.74|0
1656581100000|2022-06-30 09:25:00|789.43|787.03|788.63|786.23|790.01|787.61|788.63|786.23|0
1656581400000|2022-06-30 09:30:00|788.86|786.46|789.77|787.37|791.62|789.22|787.94|785.54|0
1656581700000|2022-06-30 09:35:00|789.88|787.48|790.69|788.29|790.69|788.29|787.93|785.53|0
1656582000000|2022-06-30 09:40:00|790.23|787.83|789.99|787.59|792.33|789.93|786.7|784.3|0
1656582300000|2022-06-30 09:45:00|790.22|787.82|792.13|789.73|795.04|792.64|789.99|787.59|0
1656582600000|2022-06-30 09:50:00|792.01|789.61|792.57|790.17|792.59|790.19|789.14|786.74|0
1656582900000|2022-06-30 09:55:00|792.34|789.94|799.23|796.83|799.23|796.83|790.87|788.47|0
1656583200000|2022-06-30 10:00:00|798.66|796.26|795.36|792.96|798.66|796.26|795.36|792.96|0
1656583500000|2022-06-30 10:05:00|795.82|793.42|796.28|793.88|796.51|794.11|793.04|790.64|0
1656583800000|2022-06-30 10:10:00|796.16|793.76|794.47|792.07|796.51|794.11|793.61|791.21|0
1656584100000|2022-06-30 10:15:00|794.36|791.96|794.35|791.95|795.16|792.76|793.66|791.26|0
1656584400000|2022-06-30 10:20:00|794.59|792.19|796.2|793.8|796.2|793.8|793.89|791.49|0
1656584700000|2022-06-30 10:25:00|796.44|794.04|790.19|787.79|796.44|794.04|790.19|787.79|0
1656585000000|2022-06-30 10:30:00|789.96|787.56|791.11|788.71|791.34|788.94|789.96|787.56|0
1656585300000|2022-06-30 10:35:00|790.65|788.25|788.94|786.54|790.88|788.48|788.47|786.07|0
1656585600000|2022-06-30 10:40:00|789.05|786.65|790.55|788.15|790.55|788.15|787.32|784.92|0
1656585900000|2022-06-30 10:45:00|790.32|787.92|789.68|787.28|791.71|789.31|788.76|786.36|0
1656586200000|2022-06-30 10:50:00|789.22|786.82|792.68|790.28|792.92|790.52|788.99|786.59|0
1656586500000|2022-06-30 10:55:00|792.8|790.4|794.53|792.13|795.57|793.17|792.68|790.28|0
1656586800000|2022-06-30 11:00:00|794.64|792.24|791.52|789.12|795.46|793.06|790.6|788.2|0
1656587100000|2022-06-30 11:05:00|791.29|788.89|793.48|791.08|793.48|791.08|791.06|788.66|0
1656587400000|2022-06-30 11:10:00|793.6|791.2|794.76|792.36|794.99|792.59|792.91|790.51|0
1656587700000|2022-06-30 11:15:00|794.87|792.47|793.14|790.74|795.68|793.28|791.98|789.58|0
1656588000000|2022-06-30 11:20:00|792.91|790.51|793.6|791.2|794.17|791.77|792.67|790.27|0
1656588300000|2022-06-30 11:25:00|793.48|791.08|795.56|793.16|796.14|793.74|792.44|790.04|0
1656588600000|2022-06-30 11:30:00|795.45|793.05|789.9|787.5|795.45|793.05|789.66|787.26|0
1656588900000|2022-06-30 11:35:00|789.66|787.26|787.58|785.18|790.59|788.19|786.89|784.49|0
1656589200000|2022-06-30 11:40:00|787.35|784.95|788.27|785.87|789.2|786.8|785.97|783.57|0
1656589500000|2022-06-30 11:45:00|788.38|785.98|787.58|785.18|788.38|785.98|785.61|783.21|0
1656589800000|2022-06-30 11:50:00|787.35|784.95|788.96|786.56|789.19|786.79|786.89|784.49|0
1656590100000|2022-06-30 11:55:00|788.73|786.33|790.36|787.96|791.29|788.89|788.73|786.33|0
1656590400000|2022-06-30 12:00:00|790.24|787.84|791.78|789.38|792.48|790.08|789.44|787.04|0
1656590700000|2022-06-30 12:05:00|792.24|789.84|790.39|787.99|792.47|790.07|789.7|787.3|0
1656591000000|2022-06-30 12:10:00|790.62|788.22|791.53|789.13|791.99|789.59|790.39|787.99|0
1656591300000|2022-06-30 12:15:00|791.41|789.01|789.91|787.51|791.99|789.59|789.68|787.28|0
1656591600000|2022-06-30 12:20:00|789.68|787.28|795|792.6|796.62|794.22|789.45|787.05|0
1656591900000|2022-06-30 12:25:00|794.77|792.37|793.61|791.21|796.39|793.99|793.61|791.21|0
1656592200000|2022-06-30 12:30:00|793.38|790.98|803.92|801.52|806.36|803.96|793.38|790.98|0
1656592500000|2022-06-30 12:35:00|803.69|801.29|801.13|798.73|806.47|804.07|801.13|798.73|0
1656592800000|2022-06-30 12:40:00|801.37|798.97|802.52|800.12|803.79|801.39|798.36|795.96|0
1656593100000|2022-06-30 12:45:00|802.99|800.59|804.14|801.74|806.46|804.06|802.99|800.59|0
1656593400000|2022-06-30 12:50:00|804.84|802.44|799.28|796.88|804.84|802.44|796.5|794.1|0
1656593700000|2022-06-30 12:55:00|799.04|796.64|792.8|790.4|799.28|796.88|792.8|790.4|0
1656594000000|2022-06-30 13:00:00|792.56|790.16|796.03|793.63|796.26|793.86|791.41|789.01|0
1656594300000|2022-06-30 13:05:00|795.57|793.17|799.04|796.64|799.96|797.56|794.64|792.24|0
1656594600000|2022-06-30 13:10:00|797.88|795.48|797.65|795.25|799.04|796.64|796.72|794.32|0
1656594900000|2022-06-30 13:15:00|798.11|795.71|802.97|800.57|804.13|801.73|797.18|794.78|0
1656595200000|2022-06-30 13:20:00|802.74|800.34|801.35|798.95|803.67|801.27|800.89|798.49|0
1656595500000|2022-06-30 13:25:00|800.89|798.49|800.65|798.25|803.2|800.8|799.03|796.63|0
1656595800000|2022-06-30 13:30:00|801.35|798.95|795.98|793.58|808.77|806.37|791.63|789.23|0
1656596100000|2022-06-30 13:35:00|793.67|791.27|782.64|780.24|797.14|794.74|782.18|779.78|0
1656596400000|2022-06-30 13:40:00|781.26|778.86|783.8|781.4|787.5|785.1|779.64|777.24|0
1656596700000|2022-06-30 13:45:00|783.57|781.17|784.74|782.34|787.28|784.88|779.18|776.78|0
1656597000000|2022-06-30 13:50:00|784.28|781.88|776.42|774.02|785.43|783.03|776.19|773.79|0
1656597300000|2022-06-30 13:55:00|776.19|773.79|774.35|771.95|778.96|776.56|771.46|769.06|0
1656597600000|2022-06-30 14:00:00|773.89|771.49|769.05|766.65|773.89|771.49|766.74|764.34|0
1656597900000|2022-06-30 14:05:00|768.59|766.19|769.73|767.33|772.84|770.44|767.43|765.03|0
1656598200000|2022-06-30 14:10:00|771.58|769.18|778.69|776.29|778.92|776.52|769.27|766.87|0
1656598500000|2022-06-30 14:15:00|779.15|776.75|776.48|774.08|780.4|778|773.15|770.75|0
1656598800000|2022-06-30 14:20:00|775.78|773.38|775.09|772.69|776.71|774.31|770.94|768.54|0
1656599100000|2022-06-30 14:25:00|774.28|771.88|775.32|772.92|778.09|775.69|773.48|771.08|0
1656599400000|2022-06-30 14:30:00|775.55|773.15|789.18|786.78|789.64|787.24|773.48|771.08|0
1656599700000|2022-06-30 14:35:00|788.71|786.31|781.55|779.15|789.18|786.78|781.55|779.15|0
1656600000000|2022-06-30 14:40:00|780.62|778.22|777.96|775.56|782.47|780.07|777.96|775.56|0
1656600300000|2022-06-30 14:45:00|777.85|775.45|781.51|779.11|782.43|780.03|777.35|774.95|0
1656600600000|2022-06-30 14:50:00|781.74|779.34|790.88|788.48|792.96|790.56|781.04|778.64|0
1656600900000|2022-06-30 14:55:00|791.11|788.71|796.44|794.04|797.6|795.2|789.95|787.55|0
1656601200000|2022-06-30 15:00:00|796.21|793.81|789.95|787.55|796.44|794.04|788.33|785.93|0
1656601500000|2022-06-30 15:05:00|790.88|788.48|800.85|798.45|801.78|799.38|790.88|788.48|0
1656601800000|2022-06-30 15:10:00|801.31|798.91|798.06|795.66|802.24|799.84|796.21|793.81|0
1656602100000|2022-06-30 15:15:00|797.6|795.2|799.22|796.82|802.7|800.3|797.37|794.97|0
1656602400000|2022-06-30 15:20:00|798.76|796.36|806.25|803.85|807.41|805.01|798.53|796.13|0
1656602700000|2022-06-30 15:25:00|805.56|803.16|811.67|809.27|816.09|813.69|805.56|803.16|0
1656603000000|2022-06-30 15:30:00|810.97|808.57|807.02|804.62|813.06|810.66|806.09|803.69|0
1656603300000|2022-06-30 15:35:00|806.79|804.39|809.57|807.17|809.81|807.41|803.54|801.14|0
1656603600000|2022-06-30 15:40:00|810.04|807.64|812.36|809.96|813.52|811.12|807.95|805.55|0
1656603900000|2022-06-30 15:45:00|812.83|810.43|817.24|814.84|819.1|816.7|810.97|808.57|0
1656604200000|2022-06-30 15:50:00|816.78|814.38|817.94|815.54|818.17|815.77|813.29|810.89|0
1656604500000|2022-06-30 15:55:00|818.17|815.77|820.96|818.56|821.66|819.26|814.22|811.82|0
1656604800000|2022-06-30 16:00:00|821.2|818.8|817.24|814.84|821.66|819.26|816.07|813.67|0
1656605100000|2022-06-30 16:05:00|817.47|815.07|809.8|807.4|817.47|815.07|809.1|806.7|0
1656605400000|2022-06-30 16:10:00|809.33|806.93|814.44|812.04|814.44|812.04|808.05|805.65|0
1656605700000|2022-06-30 16:15:00|813.98|811.58|817.23|814.83|818.16|815.76|811.19|808.79|0
1656606000000|2022-06-30 16:20:00|817|814.6|828.65|826.25|828.65|826.25|816.07|813.67|0
1656606300000|2022-06-30 16:25:00|828.88|826.48|834.71|832.31|835.65|833.25|828.18|825.78|0
1656606600000|2022-06-30 16:30:00|835.65|833.25|836.11|833.71|841.73|839.33|835.18|832.78|0
1656606900000|2022-06-30 16:35:00|835.88|833.48|831.73|829.33|836.38|833.98|830.1|827.7|0
1656607200000|2022-06-30 16:40:00|832.07|829.67|834.4|832|835.93|833.53|830.56|828.16|0
1656607500000|2022-06-30 16:45:00|834.99|832.59|831.03|828.63|838.26|835.86|831.03|828.63|0
1656607800000|2022-06-30 16:50:00|831.37|828.97|833.36|830.96|833.59|831.19|828.81|826.41|0
1656608100000|2022-06-30 16:55:00|833.59|831.19|833.35|830.95|835.69|833.29|830.56|828.16|0
1656608400000|2022-06-30 17:00:00|833.82|831.42|836.62|834.22|838.49|836.09|833.12|830.72|0
1656608700000|2022-06-30 17:05:00|836.85|834.45|828.45|826.05|836.85|834.45|827.76|825.36|0
1656609000000|2022-06-30 17:10:00|828.22|825.82|816.59|814.19|828.45|826.05|816.35|813.95|0
1656609300000|2022-06-30 17:15:00|816.82|814.42|819.14|816.74|820.3|817.9|816.35|813.95|0
1656609600000|2022-06-30 17:20:00|819.37|816.97|825.91|823.51|825.91|823.51|817.53|815.13|0
1656609900000|2022-06-30 17:25:00|825.21|822.81|827.08|824.68|828.24|825.84|824.98|822.58|0
1656610200000|2022-06-30 17:30:00|827.31|824.91|829.41|827.01|831.51|829.11|827.08|824.68|0
1656610500000|2022-06-30 17:35:00|829.17|826.77|831.27|828.87|832.67|830.27|829.05|826.65|0
1656610800000|2022-06-30 17:40:00|832.21|829.81|823.81|821.41|836.18|833.78|823.81|821.41|0
1656611100000|2022-06-30 17:45:00|824.27|821.87|834.3|831.9|834.54|832.14|824.27|821.87|0
1656611400000|2022-06-30 17:50:00|834.42|832.02|837.57|835.17|841.08|838.68|833.48|831.08|0
1656611700000|2022-06-30 17:55:00|837.81|835.41|835.47|833.07|837.81|835.41|833.48|831.08|0
1656612000000|2022-06-30 18:00:00|835.94|833.54|836.4|834|836.63|834.23|831.96|829.56|0
1656612300000|2022-06-30 18:05:00|835.93|833.53|830.09|827.69|837.57|835.17|828.69|826.29|0
1656612600000|2022-06-30 18:10:00|829.63|827.23|828.15|825.75|834.9|832.5|827.68|825.28|0
1656612900000|2022-06-30 18:15:00|826.75|824.35|831.88|829.48|832.81|830.41|825.58|823.18|0
1656613200000|2022-06-30 18:20:00|832.34|829.94|820.92|818.52|832.81|830.41|820.92|818.52|0
1656613500000|2022-06-30 18:25:00|820.69|818.29|825.34|822.94|826.74|824.34|816.97|814.57|0
1656613800000|2022-06-30 18:30:00|824.65|822.25|824.23|821.83|827.67|825.27|823.01|820.61|0
1656614100000|2022-06-30 18:35:00|824.12|821.72|824.81|822.41|825.75|823.35|821.32|818.92|0
1656614400000|2022-06-30 18:40:00|824.58|822.18|811.3|808.9|824.58|822.18|811.3|808.9|0
1656614700000|2022-06-30 18:45:00|811.77|809.37|814.33|811.93|817.35|814.95|810.37|807.97|0
1656615000000|2022-06-30 18:50:00|814.56|812.16|809.21|806.81|814.56|812.16|806.19|803.79|0
1656615300000|2022-06-30 18:55:00|808.97|806.57|810.21|807.81|811.6|809.2|806.88|804.48|0
1656615600000|2022-06-30 19:00:00|809.74|807.34|809.04|806.64|812.77|810.37|807.41|805.01|0
1656615900000|2022-06-30 19:05:00|808.34|805.94|795.37|792.97|808.81|806.41|795.37|792.97|0
1656616200000|2022-06-30 19:10:00|794.91|792.51|797.7|795.3|798.16|795.76|794.91|792.51|0
1656616500000|2022-06-30 19:15:00|796.53|794.13|791.66|789.26|796.53|794.13|790.03|787.63|0
1656616800000|2022-06-30 19:20:00|791.89|789.49|799.55|797.15|799.55|797.15|791.89|789.49|0
1656617100000|2022-06-30 19:25:00|799.78|797.38|811.89|809.49|812.12|809.72|799.09|796.69|0
1656617400000|2022-06-30 19:30:00|810.72|808.32|818.19|815.79|818.89|816.49|809.79|807.39|0
1656617700000|2022-06-30 19:35:00|817.72|815.32|814.45|812.05|823.09|820.69|814.45|812.05|0
1656618000000|2022-06-30 19:40:00|814.22|811.82|805.94|803.54|816.79|814.39|803.27|800.87|0
1656618300000|2022-06-30 19:45:00|804.89|802.49|808.85|806.45|817.48|815.08|804.2|801.8|0
1656618600000|2022-06-30 19:50:00|808.15|805.75|796.98|794.58|814.91|812.51|793.96|791.56|0
1656618900000|2022-06-30 19:55:00|797.22|794.82|813.28|810.88|813.28|810.88|793.27|790.87|0
1656619200000|2022-06-30 20:00:00|816.78|814.38|805.87|803.47|816.78|814.38|801.68|799.28|0
1656619500000|2022-06-30 20:05:00|806.34|803.94|803.07|800.67|806.34|803.94|800.29|797.89|0
1656619800000|2022-06-30 20:10:00|802.84|800.44|801.21|798.81|806.57|804.17|800.98|798.58|0
1656620100000|2022-06-30 20:15:00|801.29|798.49|805.37|802.57|805.37|802.57|800.25|797.45|0
1656620400000|2022-06-30 20:20:00|805.24|802.44|806.06|803.26|807.23|804.43|804.9|802.1|0
1656620700000|2022-06-30 20:25:00|806.29|803.49|807.69|804.89|809.32|806.52|805.83|803.03|0
1656621000000|2022-06-30 20:30:00|806.99|804.19|807.69|804.89|807.69|804.89|804.9|802.1|0
1656621300000|2022-06-30 20:35:00|807.46|804.66|806.17|803.37|807.46|804.66|805.13|802.33|0
1656621600000|2022-06-30 20:40:00|805.94|803.14|806.87|804.07|807.22|804.42|805.59|802.79|0
1656621900000|2022-06-30 20:45:00|806.52|803.72|806.98|804.18|807.45|804.65|805.12|802.32|0
1656622200000|2022-06-30 20:50:00|806.52|803.72|804.53|801.73|807.1|804.3|803.26|800.46|0
1656622500000|2022-06-30 20:55:00|805.12|802.32|802.9|800.1|807.21|804.41|802.33|799.53|0
1656622800000|2022-06-30 21:00:00|803.28|800.48|803.08|800.28|803.52|800.72|802.84|800.04|0
1656623100000|2022-06-30 21:05:00|803.04|800.24|804.19|801.39|804.19|801.39|803.04|800.24|0
1656623400000|2022-06-30 21:10:00|804.16|801.36|803.04|800.24|804.16|801.36|803.04|800.24|0
1656623700000|2022-06-30 21:15:00|803.35|800.55|803.37|800.57|803.47|800.67|803.24|800.44|0
1656624000000|2022-06-30 21:20:00|803.45|800.65|803.55|800.75|803.95|801.15|803.37|800.57|0
1656624300000|2022-06-30 21:25:00|803.57|800.77|803.75|800.95|804.01|801.21|803.54|800.74|0
1656624600000|2022-06-30 21:30:00|803.71|800.91|803.75|800.95|804.01|801.21|803.71|800.91|0
1656624900000|2022-06-30 21:35:00|804.18|801.38|803.81|801.01|804.18|801.38|803.74|800.94|0
1656625200000|2022-06-30 21:40:00|803.77|800.97|804|801.2|804.08|801.28|803.77|800.97|0
1656625500000|2022-06-30 21:45:00|804.04|801.24|804.08|801.28|804.1|801.3|803.87|801.07|0
1656625800000|2022-06-30 21:50:00|804|801.2|803.77|800.97|804|801.2|803.74|800.94|0
1656626100000|2022-06-30 21:55:00|803.6|800.8|803.77|800.97|803.87|801.07|803.43|800.63|0
1656626400000|2022-06-30 22:00:00|804.42|801.62|801.28|798.48|804.65|801.85|800.58|797.78|0
1656626700000|2022-06-30 22:05:00|801.75|798.95|797.91|795.11|801.75|798.95|797.8|795|0
1656627000000|2022-06-30 22:10:00|797.8|795|796.17|793.37|799.88|797.08|795.94|793.14|0
1656627300000|2022-06-30 22:15:00|796.4|793.6|800.46|797.66|801.04|798.24|795.94|793.14|0
1656627600000|2022-06-30 22:20:00|800.35|797.55|800.58|797.78|801.51|798.71|800.35|797.55|0
1656627900000|2022-06-30 22:25:00|800.81|798.01|797.32|794.52|800.81|798.01|797.32|794.52|0
1656628200000|2022-06-30 22:30:00|797.67|794.87|798.95|796.15|800.34|797.54|797.67|794.87|0
1656628500000|2022-06-30 22:35:00|798.71|795.91|797.9|795.1|799.18|796.38|797.78|794.98|0
1656628800000|2022-06-30 22:40:00|797.78|794.98|799.75|796.95|799.87|797.07|797.55|794.75|0
1656629100000|2022-06-30 22:45:00|799.87|797.07|800.33|797.53|801.27|798.47|799.87|797.07|0
1656629400000|2022-06-30 22:50:00|800.45|797.65|802.07|799.27|802.66|799.86|800.1|797.3|0
1656629700000|2022-06-30 22:55:00|801.96|799.16|799.4|796.6|801.96|799.16|798.82|796.02|0
1656630000000|2022-06-30 23:00:00|799.51|796.71|800.1|797.3|800.91|798.11|799.17|796.37|0
1656630300000|2022-06-30 23:05:00|799.98|797.18|800.56|797.76|801.26|798.46|799.28|796.48|0
1656630600000|2022-06-30 23:10:00|800.33|797.53|800.56|797.76|801.25|798.45|800.33|797.53|0
1656630900000|2022-06-30 23:15:00|800.44|797.64|799.74|796.94|801.02|798.22|799.74|796.94|0
1656631200000|2022-06-30 23:20:00|799.63|796.83|801.02|798.22|801.02|798.22|798.23|795.43|0
1656631500000|2022-06-30 23:25:00|801.25|798.45|806.36|803.56|806.36|803.56|801.25|798.45|0
1656631800000|2022-06-30 23:30:00|806.13|803.33|804.27|801.47|806.83|804.03|804.27|801.47|0
1656632100000|2022-06-30 23:35:00|804.38|801.58|804.73|801.93|805.2|802.4|803.8|801|0
1656632400000|2022-06-30 23:40:00|804.61|801.81|805.31|802.51|806.82|804.02|804.61|801.81|0
1656632700000|2022-06-30 23:45:00|805.2|802.4|806.93|804.13|807.4|804.6|804.03|801.23|0
1656633000000|2022-06-30 23:50:00|807.05|804.25|810.66|807.86|811.48|808.68|807.05|804.25|0
1656633300000|2022-06-30 23:55:00|810.54|807.74|811.47|808.67|812.41|809.61|810.54|807.74|0
1656633600000|2022-07-01 00:00:00|812.17|809.37|813.92|811.12|814.15|811.35|810.65|807.85|0
1656633900000|2022-07-01 00:05:00|813.8|811|811.01|808.21|814.04|811.24|810.31|807.51|0
1656634200000|2022-07-01 00:10:00|810.88|808.08|811.47|808.67|811.94|809.14|810.54|807.74|0
1656634500000|2022-07-01 00:15:00|811.24|808.44|814.26|811.46|814.26|811.46|810.88|808.08|0
1656634800000|2022-07-01 00:20:00|814.14|811.34|811|808.2|814.84|812.04|810.77|807.97|0
1656635100000|2022-07-01 00:25:00|811.11|808.31|810.53|807.73|811.23|808.43|807.97|805.17|0
1656635400000|2022-07-01 00:30:00|810.64|807.84|810.64|807.84|811.11|808.31|807.97|805.17|0
1656635700000|2022-07-01 00:35:00|810.53|807.73|807.27|804.47|811.46|808.66|806.8|804|0
1656636000000|2022-07-01 00:40:00|807.04|804.24|808.54|805.74|810.06|807.26|806.8|804|0
1656636300000|2022-07-01 00:45:00|808.43|805.63|812.85|810.05|813.78|810.98|808.2|805.4|0
1656636600000|2022-07-01 00:50:00|813.08|810.28|811.45|808.65|813.78|810.98|810.99|808.19|0
1656636900000|2022-07-01 00:55:00|811.56|808.76|807.61|804.81|811.8|809|807.49|804.69|0
1656637200000|2022-07-01 01:00:00|807.49|804.69|807.14|804.34|809.93|807.13|806.33|803.53|0
1656637500000|2022-07-01 01:05:00|806.79|803.99|806.33|803.53|808.77|805.97|804.93|802.13|0
1656637800000|2022-07-01 01:10:00|806.09|803.29|805.86|803.06|806.56|803.76|802.84|800.04|0
1656638100000|2022-07-01 01:15:00|805.97|803.17|805.5|802.7|806.44|803.64|804|801.2|0
1656638400000|2022-07-01 01:20:00|805.63|802.83|803.76|800.96|805.74|802.94|803.53|800.73|0
1656638700000|2022-07-01 01:25:00|804.34|801.54|801.9|799.1|806.09|803.29|801.44|798.64|0
1656639000000|2022-07-01 01:30:00|801.67|798.87|798.19|795.39|801.67|798.87|797.49|794.69|0
1656639300000|2022-07-01 01:35:00|798.07|795.27|799.11|796.31|799.58|796.78|795.87|793.07|0
1656639600000|2022-07-01 01:40:00|799.58|796.78|798.29|795.49|800.97|798.17|798.29|795.49|0
1656639900000|2022-07-01 01:45:00|798.41|795.61|799.11|796.31|800.74|797.94|798.41|795.61|0
1656640200000|2022-07-01 01:50:00|798.88|796.08|800.96|798.16|802.36|799.56|798.88|796.08|0
1656640500000|2022-07-01 01:55:00|800.84|798.04|800.27|797.47|800.84|798.04|799.11|796.31|0
1656640800000|2022-07-01 02:00:00|800.03|797.23|803.28|800.48|803.75|800.95|798.41|795.61|0
1656641100000|2022-07-01 02:05:00|803.52|800.72|803.63|800.83|804.68|801.88|803.39|800.59|0
1656641400000|2022-07-01 02:10:00|803.75|800.95|805.48|802.68|807|804.2|803.75|800.95|0
1656641700000|2022-07-01 02:15:00|805.6|802.8|802.69|799.89|805.6|802.8|801.76|798.96|0
1656642000000|2022-07-01 02:20:00|802.81|800.01|798.63|795.83|802.81|800.01|798.51|795.71|0
1656642300000|2022-07-01 02:25:00|798.74|795.94|797.93|795.13|798.74|795.94|796.54|793.74|0
1656642600000|2022-07-01 02:30:00|798.16|795.36|791.9|789.1|798.86|796.06|790.28|787.48|0
1656642900000|2022-07-01 02:35:00|791.78|788.98|790.85|788.05|793.29|790.49|790.51|787.71|0
1656643200000|2022-07-01 02:40:00|790.74|787.94|790.04|787.24|792.83|790.03|788.66|785.86|0
1656643500000|2022-07-01 02:45:00|789.69|786.89|788.88|786.08|792.13|789.33|788.42|785.62|0
1656643800000|2022-07-01 02:50:00|788.65|785.85|787.26|784.46|789.12|786.32|785.64|782.84|0
1656644100000|2022-07-01 02:55:00|787.03|784.23|788.43|785.63|788.43|785.63|785.41|782.61|0
1656644400000|2022-07-01 03:00:00|787.97|785.17|787.96|785.16|789|786.2|786.81|784.01|0
1656644700000|2022-07-01 03:05:00|788.08|785.28|784.03|781.23|788.2|785.4|783.57|780.77|0
1656645000000|2022-07-01 03:10:00|783.8|781|778.72|775.92|784.37|781.57|778.72|775.92|0
1656645300000|2022-07-01 03:15:00|778.95|776.15|775.25|772.45|780.56|777.76|775.25|772.45|0
1656645600000|2022-07-01 03:20:00|774.79|771.99|779.87|777.07|780.1|777.3|774.79|771.99|0
1656645900000|2022-07-01 03:25:00|780.1|777.3|781.13|778.33|781.25|778.45|779.4|776.6|0
1656646200000|2022-07-01 03:30:00|780.9|778.1|781.94|779.14|782.87|780.07|779.4|776.6|0
1656646500000|2022-07-01 03:35:00|782.28|779.48|781.13|778.33|783.1|780.3|781.02|778.22|0
1656646800000|2022-07-01 03:40:00|781.02|778.22|775.48|772.68|781.02|778.22|773.86|771.06|0
1656647100000|2022-07-01 03:45:00|775.36|772.56|777.55|774.75|778.35|775.55|773.86|771.06|0
1656647400000|2022-07-01 03:50:00|777.32|774.52|780.55|777.75|781.01|778.21|777.09|774.29|0
1656647700000|2022-07-01 03:55:00|780.66|777.86|780.08|777.28|781.01|778.21|778.7|775.9|0
1656648000000|2022-07-01 04:00:00|779.85|777.05|782.85|780.05|783.09|780.29|779.39|776.59|0
1656648300000|2022-07-01 04:05:00|782.62|779.82|781.7|778.9|783.08|780.28|781.7|778.9|0
1656648600000|2022-07-01 04:10:00|781.93|779.13|776.27|773.47|782.62|779.82|775.23|772.43|0
1656648900000|2022-07-01 04:15:00|776.15|773.35|773.62|770.82|777.31|774.51|772.58|769.78|0
1656649200000|2022-07-01 04:20:00|773.16|770.36|775.92|773.12|776.84|774.04|771.77|768.97|0
1656649500000|2022-07-01 04:25:00|775.57|772.77|773.84|771.04|776.61|773.81|773.15|770.35|0
1656649800000|2022-07-01 04:30:00|774.07|771.27|778.22|775.42|778.8|776|774.07|771.27|0
1656650100000|2022-07-01 04:35:00|778.1|775.3|777.07|774.27|779.15|776.35|775.91|773.11|0
1656650400000|2022-07-01 04:40:00|777.18|774.38|779.71|776.91|781.22|778.42|777.18|774.38|0
1656650700000|2022-07-01 04:45:00|779.83|777.03|779.37|776.57|780.41|777.61|777.87|775.07|0
1656651000000|2022-07-01 04:50:00|779.6|776.8|779.48|776.68|780.99|778.19|779.14|776.34|0
1656651300000|2022-07-01 04:55:00|779.37|776.57|776.25|773.45|780.4|777.6|776.25|773.45|0
1656651600000|2022-07-01 05:00:00|776.14|773.34|776.37|773.57|777.98|775.18|774.52|771.72|0
1656651900000|2022-07-01 05:05:00|776.13|773.33|778.67|775.87|779.24|776.44|775.44|772.64|0
1656652200000|2022-07-01 05:10:00|778.44|775.64|776.82|774.02|779.36|776.56|776.82|774.02|0
1656652500000|2022-07-01 05:15:00|776.13|773.33|773.59|770.79|776.82|774.02|771.52|768.72|0
1656652800000|2022-07-01 05:20:00|773.36|770.56|773.59|770.79|774.51|771.71|772.32|769.52|0
1656653100000|2022-07-01 05:25:00|773.24|770.44|778.72|775.92|779.53|776.73|772.9|770.1|0
1656653400000|2022-07-01 05:30:00|778.49|775.69|776.19|773.39|778.95|776.15|774.58|771.78|0
1656653700000|2022-07-01 05:35:00|776.42|773.62|775.84|773.04|777.8|775|774.69|771.89|0
1656654000000|2022-07-01 05:40:00|776.19|773.39|779.87|777.07|780.33|777.53|776.19|773.39|0
1656654300000|2022-07-01 05:45:00|780.1|777.3|779.64|776.84|784.02|781.22|779.64|776.84|0
1656654600000|2022-07-01 05:50:00|779.75|776.95|780.44|777.64|781.25|778.45|779.41|776.61|0
1656654900000|2022-07-01 05:55:00|780.33|777.53|779.97|777.17|783.32|780.52|779.75|776.95|0
1656655200000|2022-07-01 06:00:00|778.94|776.14|780.55|777.75|782.28|779.48|775.95|773.15|0
1656655500000|2022-07-01 06:05:00|780.89|778.09|777.09|774.29|781.47|778.67|775.71|772.91|0
1656655800000|2022-07-01 06:10:00|776.4|773.6|780.55|777.75|781.47|778.67|776.28|773.48|0
1656656100000|2022-07-01 06:15:00|781.24|778.44|777.43|774.63|781.24|778.44|777.09|774.29|0
1656656400000|2022-07-01 06:20:00|777.32|774.52|780.31|777.51|782.39|779.59|777.09|774.29|0
1656656700000|2022-07-01 06:25:00|780.65|777.85|786.31|783.51|786.31|783.51|779.85|777.05|0
1656657000000|2022-07-01 06:30:00|786.54|783.74|782.78|779.98|786.54|783.74|782.55|779.75|0
1656657300000|2022-07-01 06:35:00|782.67|779.87|782.32|779.52|783.94|781.14|782.09|779.29|0
1656657600000|2022-07-01 06:40:00|782.21|779.41|779.54|776.74|782.44|779.64|779.31|776.51|0
1656657900000|2022-07-01 06:45:00|779.66|776.86|778.85|776.05|780.59|777.79|777.81|775.01|0
1656658200000|2022-07-01 06:50:00|778.97|776.17|779.66|776.86|780.58|777.78|778.74|775.94|0
1656658500000|2022-07-01 06:55:00|779.54|776.74|780.69|777.89|782.66|779.86|779.2|776.4|0
1656658800000|2022-07-01 07:00:00|780.81|778.01|771.92|769.12|780.81|778.01|769.73|766.93|0
1656659100000|2022-07-01 07:05:00|772.87|770.47|779.91|777.51|780.61|778.21|772.87|770.47|0
1656659400000|2022-07-01 07:10:00|779.45|777.05|776.45|774.05|781.3|778.9|776.22|773.82|0
1656659700000|2022-07-01 07:15:00|776.91|774.51|778.99|776.59|778.99|776.59|773.56|771.16|0
1656660000000|2022-07-01 07:20:00|778.75|776.35|782.68|780.28|783.26|780.86|776.91|774.51|0
1656660300000|2022-07-01 07:25:00|783.03|780.63|782.68|780.28|785.46|783.06|780.6|778.2|0
1656660600000|2022-07-01 07:30:00|783.14|780.74|790.43|788.03|791.25|788.85|782.91|780.51|0
1656660900000|2022-07-01 07:35:00|790.2|787.8|788.23|785.83|790.32|787.92|787.42|785.02|0
1656661200000|2022-07-01 07:40:00|788.46|786.06|785.22|782.82|788.7|786.3|784.53|782.13|0
1656661500000|2022-07-01 07:45:00|785.1|782.7|784.52|782.12|786.15|783.75|783.83|781.43|0
1656661800000|2022-07-01 07:50:00|784.99|782.59|787.53|785.13|788.34|785.94|784.99|782.59|0
1656662100000|2022-07-01 07:55:00|787.3|784.9|782.67|780.27|787.53|785.13|781.74|779.34|0
1656662400000|2022-07-01 08:00:00|783.13|780.73|779.89|777.49|785.56|783.16|779.77|777.37|0
1656662700000|2022-07-01 08:05:00|780|777.6|781.74|779.34|782.2|779.8|777.35|774.95|0
1656663000000|2022-07-01 08:10:00|781.51|779.11|790.07|787.67|790.3|787.9|781.16|778.76|0
1656663300000|2022-07-01 08:15:00|789.84|787.44|790.3|787.9|790.88|788.48|788.68|786.28|0
1656663600000|2022-07-01 08:20:00|789.61|787.21|795.75|793.35|797.26|794.86|789.38|786.98|0
1656663900000|2022-07-01 08:25:00|795.4|793|796.86|794.46|797.33|794.93|793.61|791.21|0
1656664200000|2022-07-01 08:30:00|796.63|794.23|795.34|792.94|797.79|795.39|794.42|792.02|0
1656664500000|2022-07-01 08:35:00|795.23|792.83|799.88|797.48|800.58|798.18|795|792.6|0
1656664800000|2022-07-01 08:40:00|800.11|797.71|798.13|795.73|800.34|797.94|797.79|795.39|0
1656665100000|2022-07-01 08:45:00|798.25|795.85|799.87|797.47|800.11|797.71|796.27|793.87|0
1656665400000|2022-07-01 08:50:00|800.11|797.71|799.17|796.77|800.57|798.17|798.12|795.72|0
1656665700000|2022-07-01 08:55:00|798.71|796.31|799.17|796.77|800.8|798.4|798.59|796.19|0
1656666000000|2022-07-01 09:00:00|798.94|796.54|801.26|798.86|801.26|798.86|796.38|793.98|0
1656666300000|2022-07-01 09:05:00|801.14|798.74|805.68|803.28|806.26|803.86|800.57|798.17|0
1656666600000|2022-07-01 09:10:00|805.45|803.05|803.94|801.54|805.45|803.05|802.42|800.02|0
1656666900000|2022-07-01 09:15:00|804.29|801.89|804.4|802|805.8|803.4|803.82|801.42|0
1656667200000|2022-07-01 09:20:00|804.64|802.24|805.8|803.4|806.5|804.1|803.47|801.07|0
1656667500000|2022-07-01 09:25:00|805.57|803.17|802.31|799.91|806.26|803.86|802.07|799.67|0
1656667800000|2022-07-01 09:30:00|802.07|799.67|802.88|800.48|804.86|802.46|802.07|799.67|0
1656668100000|2022-07-01 09:35:00|803.24|800.84|802.42|800.02|805.33|802.93|802.42|800.02|0
1656668400000|2022-07-01 09:40:00|802.54|800.14|801.32|798.92|803|800.6|800.16|797.76|0
1656668700000|2022-07-01 09:45:00|800.85|798.45|807.37|804.97|807.37|804.97|800.39|797.99|0
1656669000000|2022-07-01 09:50:00|807.6|805.2|808.87|806.47|809.46|807.06|806.43|804.03|0
1656669300000|2022-07-01 09:55:00|808.76|806.36|808.76|806.36|809.23|806.83|807.36|804.96|0
1656669600000|2022-07-01 10:00:00|808.53|806.13|804.8|802.4|809.69|807.29|804.8|802.4|0
1656669900000|2022-07-01 10:05:00|804.91|802.51|802.47|800.07|805.5|803.1|802.24|799.84|0
1656670200000|2022-07-01 10:10:00|802.58|800.18|803.86|801.46|803.87|801.47|801.54|799.14|0
1656670500000|2022-07-01 10:15:00|804.1|801.7|807.59|805.19|808.29|805.89|804.1|801.7|0
1656670800000|2022-07-01 10:20:00|808.05|805.65|809.45|807.05|809.92|807.52|807.12|804.72|0
1656671100000|2022-07-01 10:25:00|809.22|806.82|805.13|802.73|809.56|807.16|805.02|802.62|0
1656671400000|2022-07-01 10:30:00|804.79|802.39|803.16|800.76|805.95|803.55|803.16|800.76|0
1656671700000|2022-07-01 10:35:00|803.27|800.87|800.83|798.43|804.09|801.69|800.83|798.43|0
1656672000000|2022-07-01 10:40:00|801.06|798.66|798.74|796.34|801.06|798.66|798.51|796.11|0
1656672300000|2022-07-01 10:45:00|798.51|796.11|797.77|795.37|799.78|797.38|796.18|793.78|0
1656672600000|2022-07-01 10:50:00|797.65|795.25|796.14|793.74|798.47|796.07|795.68|793.28|0
1656672900000|2022-07-01 10:55:00|795.91|793.51|795.91|793.51|798.23|795.83|794.05|791.65|0
1656673200000|2022-07-01 11:00:00|796.14|793.74|798.81|796.41|799.04|796.64|794.98|792.58|0
1656673500000|2022-07-01 11:05:00|799.27|796.87|798.34|795.94|799.27|796.87|796.84|794.44|0
1656673800000|2022-07-01 11:10:00|798.23|795.83|797.07|794.67|798.93|796.53|795.67|793.27|0
1656674100000|2022-07-01 11:15:00|796.94|794.54|797.64|795.24|799.62|797.22|794.97|792.57|0
1656674400000|2022-07-01 11:20:00|797.87|795.47|798.57|796.17|798.92|796.52|797.06|794.66|0
1656674700000|2022-07-01 11:25:00|798.46|796.06|799.85|797.45|802.17|799.77|797.4|795|0
1656675000000|2022-07-01 11:30:00|799.96|797.56|799.26|796.86|801.01|798.61|797.76|795.36|0
1656675300000|2022-07-01 11:35:00|799.15|796.75|796.36|793.96|800.31|797.91|796.13|793.73|0
1656675600000|2022-07-01 11:40:00|796.47|794.07|794.04|791.64|796.59|794.19|793.11|790.71|0
1656675900000|2022-07-01 11:45:00|793.91|791.51|789.63|787.23|794.27|791.87|789.63|787.23|0
1656676200000|2022-07-01 11:50:00|789.5|787.1|789.94|787.54|791.25|788.85|789.02|786.62|0
1656676500000|2022-07-01 11:55:00|789.48|787.08|791.1|788.7|791.56|789.16|786.23|783.83|0
1656676800000|2022-07-01 12:00:00|790.64|788.24|795.28|792.88|795.51|793.11|787.85|785.45|0
1656677100000|2022-07-01 12:05:00|795.16|792.76|795.74|793.34|796.2|793.8|794.11|791.71|0
1656677400000|2022-07-01 12:10:00|796.2|793.8|796.55|794.15|796.9|794.5|794.81|792.41|0
1656677700000|2022-07-01 12:15:00|796.08|793.68|796.2|793.8|797.13|794.73|795.04|792.64|0
1656678000000|2022-07-01 12:20:00|795.97|793.57|795.24|792.84|798.52|796.12|794.81|792.41|0
1656678300000|2022-07-01 12:25:00|795.36|792.96|794.89|792.49|798.14|795.74|793.5|791.1|0
1656678600000|2022-07-01 12:30:00|794.43|792.03|803.96|801.56|804.42|802.02|793.96|791.56|0
1656678900000|2022-07-01 12:35:00|804.19|801.79|800.93|798.53|804.19|801.79|799.54|797.14|0
1656679200000|2022-07-01 12:40:00|801.04|798.64|802.56|800.16|802.56|800.16|800.23|797.83|0
1656679500000|2022-07-01 12:45:00|802.79|800.39|802.56|800.16|804.88|802.48|800.93|798.53|0
1656679800000|2022-07-01 12:50:00|802.32|799.92|802.32|799.92|804.06|801.66|800|797.6|0
1656680100000|2022-07-01 12:55:00|802.09|799.69|802.78|800.38|802.78|800.38|798.6|796.2|0
1656680400000|2022-07-01 13:00:00|803.13|800.73|802.91|800.51|807.21|804.81|801.39|798.99|0
1656680700000|2022-07-01 13:05:00|803.14|800.74|803.14|800.74|804.07|801.67|801.04|798.64|0
1656681000000|2022-07-01 13:10:00|803.6|801.2|804.76|802.36|806.16|803.76|803.14|800.74|0
1656681300000|2022-07-01 13:15:00|804.99|802.59|806.39|803.99|806.39|803.99|803.83|801.43|0
1656681600000|2022-07-01 13:20:00|806.03|803.63|806.15|803.75|807.78|805.38|804.76|802.36|0
1656681900000|2022-07-01 13:25:00|805.46|803.06|803.13|800.73|805.92|803.52|802.9|800.5|0
1656682200000|2022-07-01 13:30:00|802.9|800.5|806.76|804.36|813.97|811.57|800.95|798.55|0
1656682500000|2022-07-01 13:35:00|805.59|803.19|803.27|800.87|806.88|804.48|796.19|793.79|0
1656682800000|2022-07-01 13:40:00|802.7|800.3|812.27|809.87|819.96|817.56|802.7|800.3|0
1656683100000|2022-07-01 13:45:00|809.94|807.54|825.44|823.04|830.7|828.3|809.94|807.54|0
1656683400000|2022-07-01 13:50:00|825.79|823.39|827.13|824.73|831.1|828.7|821.88|819.48|0
1656683700000|2022-07-01 13:55:00|827.48|825.08|824.09|821.69|833.32|830.92|823.62|821.22|0
1656684000000|2022-07-01 14:00:00|829.58|827.18|816.02|813.62|834.49|832.09|812.99|810.59|0
1656684300000|2022-07-01 14:05:00|814.86|812.46|815.15|812.75|819.76|817.36|809.97|807.57|0
1656684600000|2022-07-01 14:10:00|815.74|813.34|794.67|792.27|816.91|814.51|793.74|791.34|0
1656684900000|2022-07-01 14:15:00|793.74|791.34|797.42|795.02|800.49|798.09|788.86|786.46|0
1656685200000|2022-07-01 14:20:00|796.73|794.33|794.74|792.34|798.35|795.95|790.69|788.29|0
1656685500000|2022-07-01 14:25:00|794.17|791.77|787.9|785.5|794.17|791.77|786.97|784.57|0
1656685800000|2022-07-01 14:30:00|786.97|784.57|784.11|781.71|789.99|787.59|779.94|777.54|0
1656686100000|2022-07-01 14:35:00|783.88|781.48|778.78|776.38|785.27|782.87|777.39|774.99|0
1656686400000|2022-07-01 14:40:00|779.47|777.07|785.23|782.83|785.93|783.53|776.69|774.29|0
1656686700000|2022-07-01 14:45:00|784.77|782.37|790.34|787.94|794.05|791.65|782.68|780.28|0
1656687000000|2022-07-01 14:50:00|791.27|788.87|789.87|787.47|791.73|789.33|781.29|778.89|0
1656687300000|2022-07-01 14:55:00|789.17|786.77|792.07|789.67|799.04|796.64|786.16|783.76|0
1656687600000|2022-07-01 15:00:00|789.28|786.88|788.26|785.86|792.53|790.13|785.11|782.71|0
1656687900000|2022-07-01 15:05:00|787.79|785.39|802.27|799.87|804.83|802.43|787.1|784.7|0
1656688200000|2022-07-01 15:10:00|802.04|799.64|801.95|799.55|804.74|802.34|797.39|794.99|0
1656688500000|2022-07-01 15:15:00|802.18|799.78|804.28|801.88|811.5|809.1|801.48|799.08|0
1656688800000|2022-07-01 15:20:00|805.09|802.69|802.4|800|808.48|806.08|799.14|796.74|0
1656689100000|2022-07-01 15:25:00|802.63|800.23|798.67|796.27|802.63|800.23|797.74|795.34|0
1656689400000|2022-07-01 15:30:00|800.3|797.9|805.19|802.79|805.66|803.26|799.6|797.2|0
1656689700000|2022-07-01 15:35:00|805.42|803.02|804.26|801.86|808.69|806.29|802.62|800.22|0
1656690000000|2022-07-01 15:40:00|803.79|801.39|803.32|800.92|808.45|806.05|803.32|800.92|0
1656690300000|2022-07-01 15:45:00|801.92|799.52|803.32|800.92|807.05|804.65|801.92|799.52|0
1656690600000|2022-07-01 15:50:00|803.79|801.39|790.98|788.58|803.79|801.39|790.29|787.89|0
1656690900000|2022-07-01 15:55:00|790.05|787.65|791.91|789.51|794|791.6|789.12|786.72|0
1656691200000|2022-07-01 16:00:00|792.38|789.98|790.86|788.46|792.38|789.98|786.8|784.4|0
1656691500000|2022-07-01 16:05:00|790.75|788.35|794.7|792.3|795.63|793.23|790.28|787.88|0
1656691800000|2022-07-01 16:10:00|794.23|791.83|793.07|790.67|795.39|792.99|790.74|788.34|0
1656692100000|2022-07-01 16:15:00|792.83|790.43|803.08|800.68|804.71|802.31|791.67|789.27|0
1656692400000|2022-07-01 16:20:00|803.31|800.91|805.87|803.47|806.34|803.94|801.21|798.81|0
1656692700000|2022-07-01 16:25:00|806.1|803.7|804.94|802.54|806.57|804.17|801.91|799.51|0
1656693000000|2022-07-01 16:30:00|804.7|802.3|801.44|799.04|807.73|805.33|800.97|798.57|0
1656693300000|2022-07-01 16:35:00|801.67|799.27|798.18|795.78|803.54|801.14|797.71|795.31|0
1656693600000|2022-07-01 16:40:00|797.71|795.31|798.05|795.65|800.04|797.64|797.24|794.84|0
1656693900000|2022-07-01 16:45:00|797.48|795.08|799.57|797.17|800.04|797.64|795.61|793.21|0
1656694200000|2022-07-01 16:50:00|799.8|797.4|803.3|800.9|804|801.6|799.57|797.17|0
1656694500000|2022-07-01 16:55:00|803.53|801.13|794.68|792.28|804.46|802.06|794.21|791.81|0
1656694800000|2022-07-01 17:00:00|793.98|791.58|792.82|790.42|797.7|795.3|792.82|790.42|0
1656695100000|2022-07-01 17:05:00|794.56|792.16|796.3|793.9|796.3|793.9|792.35|789.95|0
1656695400000|2022-07-01 17:10:00|795.6|793.2|797.93|795.53|798.16|795.76|794.21|791.81|0
1656695700000|2022-07-01 17:15:00|798.16|795.76|799.79|797.39|801.19|798.79|793.97|791.57|0
1656696000000|2022-07-01 17:20:00|799.09|796.69|800.49|798.09|801.42|799.02|797|794.6|0
1656696300000|2022-07-01 17:25:00|800.26|797.86|804.09|801.69|804.55|802.15|798.86|796.46|0
1656696600000|2022-07-01 17:30:00|804.32|801.92|805.95|803.55|807.82|805.42|804.09|801.69|0
1656696900000|2022-07-01 17:35:00|805.48|803.08|810.62|808.22|814.71|812.31|803.62|801.22|0
1656697200000|2022-07-01 17:40:00|810.86|808.46|813.3|810.9|815.3|812.9|809.22|806.82|0
1656697500000|2022-07-01 17:45:00|813.89|811.49|817.87|815.47|818.1|815.7|812.26|809.86|0
1656697800000|2022-07-01 17:50:00|818.34|815.94|814.83|812.43|818.57|816.17|814.59|812.19|0
1656698100000|2022-07-01 17:55:00|815.06|812.66|817.87|815.47|817.87|815.47|814.36|811.96|0
1656698400000|2022-07-01 18:00:00|817.63|815.23|814.12|811.72|818.57|816.17|814.12|811.72|0
1656698700000|2022-07-01 18:05:00|814.59|812.19|812.71|810.31|816.69|814.29|810.38|807.98|0
1656699000000|2022-07-01 18:10:00|812.25|809.85|815.52|813.12|815.75|813.35|809.21|806.81|0
1656699300000|2022-07-01 18:15:00|816.22|813.82|819.26|816.86|819.26|816.86|814.35|811.95|0
1656699600000|2022-07-01 18:20:00|821.37|818.97|829.11|826.71|829.11|826.71|819.5|817.1|0
1656699900000|2022-07-01 18:25:00|829.58|827.18|824.89|822.49|829.81|827.41|824.18|821.78|0
1656700200000|2022-07-01 18:30:00|825.82|823.42|831.45|829.05|831.69|829.29|825.35|822.95|0
1656700500000|2022-07-01 18:35:00|831.22|828.82|831.92|829.52|831.92|829.52|827.46|825.06|0
1656700800000|2022-07-01 18:40:00|832.16|829.76|830.98|828.58|832.16|829.76|829.81|827.41|0
1656701100000|2022-07-01 18:45:00|830.75|828.35|834.97|832.57|835.68|833.28|830.28|827.88|0
1656701400000|2022-07-01 18:50:00|835.21|832.81|829.1|826.7|836.15|833.75|827.93|825.53|0
1656701700000|2022-07-01 18:55:00|829.57|827.17|833.56|831.16|834.26|831.86|827.46|825.06|0
1656702000000|2022-07-01 19:00:00|834.03|831.63|826.98|824.58|835.44|833.04|824.64|822.24|0
1656702300000|2022-07-01 19:05:00|827.45|825.05|835.44|833.04|835.44|833.04|826.98|824.58|0
1656702600000|2022-07-01 19:10:00|835.67|833.27|839.35|836.95|840.29|837.89|834.03|831.63|0
1656702900000|2022-07-01 19:15:00|839.58|837.18|837.94|835.54|841.93|839.53|837.47|835.07|0
1656703200000|2022-07-01 19:20:00|838.17|835.77|837.47|835.07|839.11|836.71|833.02|830.62|0
1656703500000|2022-07-01 19:25:00|836.88|834.48|837.47|835.07|839.11|836.71|835.36|832.96|0
1656703800000|2022-07-01 19:30:00|837.93|835.53|844.03|841.63|845.21|842.81|837.7|835.3|0
1656704100000|2022-07-01 19:35:00|844.27|841.87|847.79|845.39|848.03|845.63|843.8|841.4|0
1656704400000|2022-07-01 19:40:00|848.03|845.63|848.5|846.1|851.32|848.92|846.62|844.22|0
1656704700000|2022-07-01 19:45:00|848.26|845.86|849.43|847.03|851.55|849.15|845.44|843.04|0
1656705000000|2022-07-01 19:50:00|850.61|848.21|843.25|840.85|850.61|848.21|837.85|835.45|0
1656705300000|2022-07-01 19:55:00|842.08|839.68|847|844.6|847.47|845.07|841.84|839.44|0
1656705600000|2022-07-01 20:00:00|846.53|844.13|845.36|842.96|848.65|846.25|844.19|841.79|0
1656705900000|2022-07-01 20:05:00|845.12|842.72|845.36|842.96|845.36|842.96|844.42|842.02|0
1656706200000|2022-07-01 20:10:00|844.89|842.49|844.42|842.02|845.12|842.72|844.18|841.78|0
1656993900000|2022-07-05 04:05:00|854.88|852.08|855.35|852.55|855.35|852.55|854.18|851.38|0
1656994200000|2022-07-05 04:10:00|855.59|852.79|856.77|853.97|857.24|854.44|855.12|852.32|0
1656994500000|2022-07-05 04:15:00|856.88|854.08|856.88|854.08|857.71|854.91|856.53|853.73|0
1656994800000|2022-07-05 04:20:00|857|854.2|855.93|853.13|857.24|854.44|855.82|853.02|0
1656995100000|2022-07-05 04:25:00|856.06|853.26|858.06|855.26|858.06|855.26|856.06|853.26|0
1656995400000|2022-07-05 04:30:00|857.94|855.14|859.24|856.44|859.6|856.8|857.71|854.91|0
1656995700000|2022-07-05 04:35:00|859.36|856.56|858.88|856.08|859.83|857.03|858.65|855.85|0
1656996000000|2022-07-05 04:40:00|858.76|855.96|859.35|856.55|859.7|856.9|858.18|855.38|0
1656996300000|2022-07-05 04:45:00|859.47|856.67|859.12|856.32|860.18|857.38|858.05|855.25|0
1656996600000|2022-07-05 04:50:00|858.99|856.19|858.88|856.08|859.59|856.79|858.41|855.61|0
1656996900000|2022-07-05 04:55:00|859.35|856.55|860.17|857.37|860.17|857.37|859.23|856.43|0
1656997200000|2022-07-05 05:00:00|860.06|857.26|861.47|858.67|861.47|858.67|859.59|856.79|0
1656997500000|2022-07-05 05:05:00|861.71|858.91|861.94|859.14|862.65|859.85|860.06|857.26|0
1656997800000|2022-07-05 05:10:00|861.71|858.91|861.58|858.78|863.6|860.8|861.47|858.67|0
1656998100000|2022-07-05 05:15:00|861.94|859.14|860.29|857.49|862.18|859.38|859.69|856.89|0
1656998400000|2022-07-05 05:20:00|860.16|857.36|860.05|857.25|860.4|857.6|859.58|856.78|0
1656998700000|2022-07-05 05:25:00|860.29|857.49|860.4|857.6|860.52|857.72|858.87|856.07|0
1656999000000|2022-07-05 05:30:00|860.52|857.72|859.57|856.77|860.76|857.96|859.34|856.54|0
1656999300000|2022-07-05 05:35:00|859.69|856.89|858.16|855.36|860.75|857.95|858.16|855.36|0
1656999600000|2022-07-05 05:40:00|858.27|855.47|859.33|856.53|859.57|856.77|857.45|854.65|0
1656999900000|2022-07-05 05:45:00|859.45|856.65|861.46|858.66|861.93|859.13|859.33|856.53|0
1657000200000|2022-07-05 05:50:00|861.34|858.54|860.28|857.48|861.34|858.54|859.57|856.77|0
1657000500000|2022-07-05 05:55:00|860.15|857.35|860.51|857.71|860.98|858.18|859.33|856.53|0
1657000800000|2022-07-05 06:00:00|860.15|857.35|860.74|857.94|861.93|859.13|859.14|856.34|0
1657001100000|2022-07-05 06:05:00|860.51|857.71|861.45|858.65|862.4|859.6|859.56|856.76|0
1657001400000|2022-07-05 06:10:00|861.09|858.29|860.38|857.58|861.57|858.77|859.8|857|0
1657001700000|2022-07-05 06:15:00|860.62|857.82|863.07|860.27|864.02|861.22|859.8|857|0
1657002000000|2022-07-05 06:20:00|862.84|860.04|861.89|859.09|862.95|860.15|861.66|858.86|0
1657002300000|2022-07-05 06:25:00|861.77|858.97|862.47|859.67|863.54|860.74|861.18|858.38|0
1657002600000|2022-07-05 06:30:00|862.36|859.56|864.25|861.45|864.96|862.16|862.36|859.56|0
1657002900000|2022-07-05 06:35:00|864.13|861.33|865.19|862.39|866.14|863.34|864.13|861.33|0
1657003200000|2022-07-05 06:40:00|865.66|862.86|866.61|863.81|866.61|863.81|865.43|862.63|0
1657003500000|2022-07-05 06:45:00|866.84|864.04|862.7|859.9|866.84|864.04|862.7|859.9|0
1657003800000|2022-07-05 06:50:00|863.06|860.26|861.17|858.37|863.06|860.26|860.58|857.78|0
1657004100000|2022-07-05 06:55:00|861.41|858.61|861.88|859.08|863.06|860.26|860.94|858.14|0
1657004400000|2022-07-05 07:00:00|862.23|859.43|858.1|855.3|862.23|859.43|856.93|854.13|0
1657004700000|2022-07-05 07:05:00|857.2|854.8|854.01|851.61|857.67|855.27|852.36|849.96|0
1657005000000|2022-07-05 07:10:00|853.54|851.14|856.13|853.73|856.13|853.73|851.42|849.02|0
1657005300000|2022-07-05 07:15:00|856.37|853.97|857.54|855.14|858.72|856.32|854.83|852.43|0
1657005600000|2022-07-05 07:20:00|857.78|855.38|854.24|851.84|859.2|856.8|854.12|851.72|0
1657005900000|2022-07-05 07:25:00|853.88|851.48|853.77|851.37|856.84|854.44|853.77|851.37|0
1657006200000|2022-07-05 07:30:00|853.88|851.48|855.53|853.13|856|853.6|853.3|850.9|0
1657006500000|2022-07-05 07:35:00|855.65|853.25|851.05|848.65|855.65|853.25|850.94|848.54|0
1657006800000|2022-07-05 07:40:00|851.17|848.77|854.71|852.31|855.89|853.49|851.17|848.77|0
1657007100000|2022-07-05 07:45:00|854.94|852.54|855.05|852.65|856.59|854.19|853.29|850.89|0
1657007400000|2022-07-05 07:50:00|854.94|852.54|853.52|851.12|855.88|853.48|851.64|849.24|0
1657007700000|2022-07-05 07:55:00|854|851.6|849.05|846.65|855.41|853.01|848.58|846.18|0
1657008000000|2022-07-05 08:00:00|848.81|846.41|850.93|848.53|852.58|850.18|848.81|846.41|0
1657008300000|2022-07-05 08:05:00|851.16|848.76|843.98|841.58|853.52|851.12|843.63|841.23|0
1657008600000|2022-07-05 08:10:00|844.57|842.17|842.54|840.14|844.57|842.17|841.51|839.11|0
1657008900000|2022-07-05 08:15:00|842.43|840.03|840.42|838.02|842.43|840.03|839.95|837.55|0
1657009200000|2022-07-05 08:20:00|840.18|837.78|837.24|834.84|840.89|838.49|835.48|833.08|0
1657009500000|2022-07-05 08:25:00|837.13|834.73|833.6|831.2|837.36|834.96|831.95|829.55|0
1657009800000|2022-07-05 08:30:00|833.01|830.61|833.83|831.43|835.48|833.08|831.01|828.61|0
1657010100000|2022-07-05 08:35:00|833.6|831.2|830.54|828.14|833.83|831.43|829.6|827.2|0
1657010400000|2022-07-05 08:40:00|830.78|828.38|829.37|826.97|831.48|829.08|827.13|824.73|0
1657010700000|2022-07-05 08:45:00|829.48|827.08|824.67|822.27|829.83|827.43|823.27|820.87|0
1657011000000|2022-07-05 08:50:00|824.2|821.8|824.43|822.03|826.55|824.15|823.27|820.87|0
1657011300000|2022-07-05 08:55:00|824.2|821.8|824.2|821.8|825.48|823.08|823.26|820.86|0
1657011600000|2022-07-05 09:00:00|824.54|822.14|825.84|823.44|825.95|823.55|823.14|820.74|0
1657011900000|2022-07-05 09:05:00|826.07|823.67|822.08|819.68|826.07|823.67|821.61|819.21|0
1657012200000|2022-07-05 09:10:00|822.55|820.15|825.95|823.55|825.95|823.55|819.97|817.57|0
1657012500000|2022-07-05 09:15:00|825.13|822.73|825.36|822.96|828.18|825.78|824.9|822.5|0
1657012800000|2022-07-05 09:20:00|825.71|823.31|824.66|822.26|826.07|823.67|823.48|821.08|0
1657013100000|2022-07-05 09:25:00|824.77|822.37|822.08|819.68|825.13|822.73|821.84|819.44|0
1657013400000|2022-07-05 09:30:00|822.54|820.14|819.96|817.56|822.54|820.14|819.26|816.86|0
1657013700000|2022-07-05 09:35:00|820.43|818.03|825.36|822.96|826.06|823.66|820.08|817.68|0
1657014000000|2022-07-05 09:40:00|825.47|823.07|827|824.6|827|824.6|825.12|822.72|0
1657014300000|2022-07-05 09:45:00|826.76|824.36|824.88|822.48|826.76|824.36|823.24|820.84|0
1657014600000|2022-07-05 09:50:00|824.65|822.25|825.82|823.42|826.53|824.13|823.35|820.95|0
1657014900000|2022-07-05 09:55:00|826.29|823.89|826.99|824.59|827.93|825.53|825.23|822.83|0
1657015200000|2022-07-05 10:00:00|827.23|824.83|827.69|825.29|827.69|825.29|825.82|823.42|0
1657015500000|2022-07-05 10:05:00|827.22|824.82|831.69|829.29|831.69|829.29|826.99|824.59|0
1657015800000|2022-07-05 10:10:00|831.45|829.05|831.92|829.52|832.15|829.75|830.98|828.58|0
1657016100000|2022-07-05 10:15:00|831.45|829.05|827.69|825.29|831.45|829.05|827.69|825.29|0
1657016400000|2022-07-05 10:20:00|828.16|825.76|829.33|826.93|829.68|827.28|827.22|824.82|0
1657016700000|2022-07-05 10:25:00|829.1|826.7|827.69|825.29|829.33|826.93|827.45|825.05|0
1657017000000|2022-07-05 10:30:00|827.8|825.4|829.56|827.16|829.56|827.16|827.21|824.81|0
1657017300000|2022-07-05 10:35:00|829.68|827.28|829.56|827.16|830.03|827.63|828.15|825.75|0
1657017600000|2022-07-05 10:40:00|829.33|826.93|828.15|825.75|829.33|826.93|826.74|824.34|0
1657017900000|2022-07-05 10:45:00|828.38|825.98|830.26|827.86|830.73|828.33|827.32|824.92|0
1657018200000|2022-07-05 10:50:00|830.5|828.1|832.25|829.85|832.61|830.21|830.5|828.1|0
1657018500000|2022-07-05 10:55:00|832.38|829.98|828.14|825.74|832.38|829.98|826.5|824.1|0
1657018800000|2022-07-05 11:00:00|828.85|826.45|829.08|826.68|830.26|827.86|827.32|824.92|0
1657019100000|2022-07-05 11:05:00|828.85|826.45|828.96|826.56|829.43|827.03|828.14|825.74|0
1657019400000|2022-07-05 11:10:00|829.08|826.68|827.44|825.04|829.9|827.5|827.44|825.04|0
1657019700000|2022-07-05 11:15:00|827.67|825.27|823.68|821.28|827.91|825.51|822.98|820.58|0
1657020000000|2022-07-05 11:20:00|823.92|821.52|825.86|823.46|826.14|823.74|823.92|821.52|0
1657020300000|2022-07-05 11:25:00|825.97|823.57|826.23|823.83|826.59|824.19|824.94|822.54|0
1657020600000|2022-07-05 11:30:00|826.7|824.3|823.53|821.13|826.7|824.3|823.18|820.78|0
1657020900000|2022-07-05 11:35:00|823.41|821.01|824.94|822.54|825.17|822.77|822.83|820.43|0
1657021200000|2022-07-05 11:40:00|825.41|823.01|821.42|819.02|826.11|823.71|820.72|818.32|0
1657021500000|2022-07-05 11:45:00|821.18|818.78|819.31|816.91|822|819.6|819.31|816.91|0
1657021800000|2022-07-05 11:50:00|816.84|814.44|814.39|811.99|818.6|816.2|814.15|811.75|0
1657022100000|2022-07-05 11:55:00|814.62|812.22|814.39|811.99|816.26|813.86|813.22|810.82|0
1657022400000|2022-07-05 12:00:00|815.09|812.69|810.05|807.65|815.09|812.69|809.94|807.54|0
1657022700000|2022-07-05 12:05:00|809.94|807.54|805.27|802.87|811.11|808.71|803.65|801.25|0
1657023000000|2022-07-05 12:10:00|805.74|803.34|804.57|802.17|807.61|805.21|801.53|799.13|0
1657023300000|2022-07-05 12:15:00|803.63|801.23|805.73|803.33|807.25|804.85|802.23|799.83|0
1657023600000|2022-07-05 12:20:00|805.84|803.44|806.08|803.68|807.6|805.2|802.46|800.06|0
1657023900000|2022-07-05 12:25:00|806.2|803.8|806.43|804.03|808.54|806.14|805.96|803.56|0
1657024200000|2022-07-05 12:30:00|806.2|803.8|804.07|801.67|807.24|804.84|802.69|800.29|0
1657024500000|2022-07-05 12:35:00|804.31|801.91|805.24|802.84|805.47|803.07|799.52|797.12|0
1657024800000|2022-07-05 12:40:00|805.35|802.95|804.65|802.25|806.87|804.47|804.07|801.67|0
1657025100000|2022-07-05 12:45:00|805|802.6|804.99|802.59|806.15|803.75|803.6|801.2|0
1657025400000|2022-07-05 12:50:00|805.1|802.7|802.18|799.78|805.45|803.05|800.78|798.38|0
1657025700000|2022-07-05 12:55:00|801.72|799.32|797.29|794.89|801.95|799.55|795.89|793.49|0
1657026000000|2022-07-05 13:00:00|796.82|794.42|798.92|796.52|798.92|796.52|794.96|792.56|0
1657026300000|2022-07-05 13:05:00|798.68|796.28|797.28|794.88|798.92|796.52|795.65|793.25|0
1657026600000|2022-07-05 13:10:00|797.75|795.35|800.78|798.38|800.78|798.38|796.82|794.42|0
1657026900000|2022-07-05 13:15:00|801.24|798.84|798.44|796.04|801.48|799.08|797.98|795.58|0
1657027200000|2022-07-05 13:20:00|798.68|796.28|800.07|797.67|800.19|797.79|797.04|794.64|0
1657027500000|2022-07-05 13:25:00|799.61|797.21|796.11|793.71|799.84|797.44|796.11|793.71|0
1657027800000|2022-07-05 13:30:00|797.51|795.11|781.18|778.78|797.51|795.11|779.69|777.29|0
1657028100000|2022-07-05 13:35:00|780.84|778.44|775.03|772.63|784.33|781.93|775.03|772.63|0
1657028400000|2022-07-05 13:40:00|774.79|772.39|775.92|773.52|781.72|779.32|774.1|771.7|0
1657028700000|2022-07-05 13:45:00|774.52|772.12|781.02|778.62|787.77|785.37|773.47|771.07|0
1657029000000|2022-07-05 13:50:00|782.3|779.9|775.68|773.28|782.65|780.25|773.82|771.42|0
1657029300000|2022-07-05 13:55:00|776.38|773.98|775.56|773.16|778.7|776.3|770.22|767.82|0
1657029600000|2022-07-05 14:00:00|776.02|773.62|767.56|765.16|780.56|778.16|766.63|764.23|0
1657029900000|2022-07-05 14:05:00|768.25|765.85|773.59|771.19|773.59|771.19|766.86|764.46|0
1657030200000|2022-07-05 14:10:00|774.28|771.88|785.43|783.03|786.6|784.2|772.66|770.26|0
1657030500000|2022-07-05 14:15:00|785.2|782.8|778.92|776.52|785.2|782.8|774.97|772.57|0
1657030800000|2022-07-05 14:20:00|777.99|775.59|780.31|777.91|783.34|780.94|776.83|774.43|0
1657031100000|2022-07-05 14:25:00|779.85|777.45|780.78|778.38|784.03|781.63|776.36|773.96|0
1657031400000|2022-07-05 14:30:00|780.08|777.68|780.32|777.92|784.97|782.57|777.53|775.13|0
1657031700000|2022-07-05 14:35:00|779.85|777.45|795.23|792.83|797.33|794.93|778.69|776.29|0
1657032000000|2022-07-05 14:40:00|794.76|792.36|782.79|780.39|796.86|794.46|782.79|780.39|0
1657032300000|2022-07-05 14:45:00|782.09|779.69|781.86|779.46|783.02|780.62|775.82|773.42|0
1657032600000|2022-07-05 14:50:00|781.63|779.23|776.74|774.34|781.86|779.46|775.35|772.95|0
1657032900000|2022-07-05 14:55:00|776.28|773.88|777.44|775.04|779.53|777.13|774.65|772.25|0
1657033200000|2022-07-05 15:00:00|777.9|775.5|773.26|770.86|777.9|775.5|769.08|766.68|0
1657033500000|2022-07-05 15:05:00|773.49|771.09|774.88|772.48|776.04|773.64|767.92|765.52|0
1657033800000|2022-07-05 15:10:00|774.65|772.25|772.26|769.86|774.88|772.48|768.62|766.22|0
1657034100000|2022-07-05 15:15:00|772.49|770.09|774.69|772.29|777.72|775.32|771.8|769.4|0
1657034400000|2022-07-05 15:20:00|775.16|772.76|772.6|770.2|777.95|775.55|770.28|767.88|0
1657034700000|2022-07-05 15:25:00|773.06|770.66|774.22|771.82|776.78|774.38|770.51|768.11|0
1657035000000|2022-07-05 15:30:00|773.53|771.13|774.69|772.29|780.04|777.64|770.97|768.57|0
1657035300000|2022-07-05 15:35:00|775.38|772.98|773.06|770.66|777.01|774.61|770.74|768.34|0
1657035600000|2022-07-05 15:40:00|772.83|770.43|785.62|783.22|786.55|784.15|772.83|770.43|0
1657035900000|2022-07-05 15:45:00|786.32|783.92|789.58|787.18|791.45|789.05|784.46|782.06|0
1657036200000|2022-07-05 15:50:00|789.35|786.95|791.91|789.51|791.91|789.51|786.32|783.92|0
1657036500000|2022-07-05 15:55:00|791.68|789.28|788.18|785.78|792.38|789.98|787.01|784.61|0
1657036800000|2022-07-05 16:00:00|788.88|786.48|785.85|783.45|792.38|789.98|784.68|782.28|0
1657037100000|2022-07-05 16:05:00|786.55|784.15|792.14|789.74|792.61|790.21|784.68|782.28|0
1657037400000|2022-07-05 16:10:00|792.37|789.97|791.12|788.72|796.72|794.32|788.33|785.93|0
1657037700000|2022-07-05 16:15:00|791.36|788.96|793.45|791.05|794.62|792.22|786.46|784.06|0
1657038000000|2022-07-05 16:20:00|792.75|790.35|803.73|801.33|803.73|801.33|790.19|787.79|0
1657038300000|2022-07-05 16:25:00|804.19|801.79|801.17|798.77|805.62|803.22|800.71|798.31|0
1657038600000|2022-07-05 16:30:00|801.64|799.24|799.54|797.14|803.51|801.11|798.83|796.43|0
1657038900000|2022-07-05 16:35:00|800|797.6|801.42|799.02|803.98|801.58|799.53|797.13|0
1657039200000|2022-07-05 16:40:00|800.72|798.32|795.34|792.94|802.36|799.96|793.71|791.31|0
1657039500000|2022-07-05 16:45:00|795.11|792.71|789.97|787.57|795.46|793.06|789.04|786.64|0
1657039800000|2022-07-05 16:50:00|790.21|787.81|791.14|788.74|791.84|789.44|787.41|785.01|0
1657040100000|2022-07-05 16:55:00|790.44|788.04|789.27|786.87|791.6|789.2|788.57|786.17|0
1657040400000|2022-07-05 17:00:00|789.73|787.33|796.5|794.1|796.51|794.11|789.03|786.63|0
1657040700000|2022-07-05 17:05:00|796.74|794.34|794.28|791.88|796.74|794.34|789.03|786.63|0
1657041000000|2022-07-05 17:10:00|794.63|792.23|798.61|796.21|799.31|796.91|794.17|791.77|0
1657041300000|2022-07-05 17:15:00|798.84|796.44|805.39|802.99|805.39|802.99|797.55|795.15|0
1657041600000|2022-07-05 17:20:00|805.16|802.76|804.69|802.29|808.2|805.8|803.52|801.12|0
1657041900000|2022-07-05 17:25:00|804.92|802.52|804.68|802.28|806.56|804.16|803.75|801.35|0
1657042200000|2022-07-05 17:30:00|804.45|802.05|807.49|805.09|807.49|805.09|802.11|799.71|0
1657042500000|2022-07-05 17:35:00|807.26|804.86|811.24|808.84|811.95|809.55|807.26|804.86|0
1657042800000|2022-07-05 17:40:00|811.48|809.08|809.13|806.73|814.29|811.89|808.9|806.5|0
1657043100000|2022-07-05 17:45:00|809.6|807.2|807.02|804.62|809.6|807.2|801.63|799.23|0
1657043400000|2022-07-05 17:50:00|806.78|804.38|808.3|805.9|808.89|806.49|805.85|803.45|0
1657043700000|2022-07-05 17:55:00|808.42|806.02|808.89|806.49|809.36|806.96|805.85|803.45|0
1657044000000|2022-07-05 18:00:00|808.77|806.37|815.46|813.06|815.93|813.53|807.01|804.61|0
1657044300000|2022-07-05 18:05:00|815.22|812.82|811|808.6|815.22|812.82|809.82|807.42|0
1657044600000|2022-07-05 18:10:00|811.47|809.07|813.34|810.94|814.98|812.58|811|808.6|0
1657044900000|2022-07-05 18:15:00|813.58|811.18|815.69|813.29|815.69|813.29|808.42|806.02|0
1657045200000|2022-07-05 18:20:00|815.45|813.05|818.03|815.63|818.03|815.63|812.87|810.47|0
1657045500000|2022-07-05 18:25:00|817.8|815.4|822.73|820.33|824.38|821.98|816.62|814.22|0
1657045800000|2022-07-05 18:30:00|823.2|820.8|828.85|826.45|828.85|826.45|823.2|820.8|0
1657046100000|2022-07-05 18:35:00|828.61|826.21|836.62|834.22|836.62|834.22|827.2|824.8|0
1657046400000|2022-07-05 18:40:00|836.86|834.46|832.85|830.45|837.09|834.69|831.91|829.51|0
1657046700000|2022-07-05 18:45:00|833.08|830.68|830.73|828.33|835.2|832.8|828.61|826.21|0
1657047000000|2022-07-05 18:50:00|830.49|828.09|832.14|829.74|832.61|830.21|829.55|827.15|0
1657047300000|2022-07-05 18:55:00|831.67|829.27|831.9|829.5|834.02|831.62|830.25|827.85|0
1657047600000|2022-07-05 19:00:00|832.14|829.74|830.49|828.09|833.08|830.68|826.01|823.61|0
1657047900000|2022-07-05 19:05:00|830.72|828.32|838.97|836.57|838.97|836.57|830.72|828.32|0
1657048200000|2022-07-05 19:10:00|838.85|836.45|839.88|837.48|839.88|837.48|835.9|833.5|0
1657048500000|2022-07-05 19:15:00|840.12|837.72|830.92|828.52|840.12|837.72|830.22|827.82|0
1657048800000|2022-07-05 19:20:00|831.39|828.99|841.76|839.36|842.24|839.84|831.39|828.99|0
1657049100000|2022-07-05 19:25:00|842.24|839.84|844.12|841.72|846.01|843.61|839.88|837.48|0
1657049400000|2022-07-05 19:30:00|843.41|841.01|846.48|844.08|846.48|844.08|839.87|837.47|0
1657049700000|2022-07-05 19:35:00|846.25|843.85|842.7|840.3|846.48|844.08|839.67|837.27|0
1657050000000|2022-07-05 19:40:00|844.11|841.71|844.82|842.42|845.99|843.59|842.7|840.3|0
1657050300000|2022-07-05 19:45:00|844.11|841.71|850|847.6|850|847.6|842.69|840.29|0
1657050600000|2022-07-05 19:50:00|850.24|847.84|847.41|845.01|850.24|847.84|841.51|839.11|0
1657050900000|2022-07-05 19:55:00|845.99|843.59|852.59|850.19|852.59|850.19|843.87|841.47|0
1657051200000|2022-07-05 20:00:00|853.02|850.62|850.06|847.66|853.25|850.85|847.94|845.54|0
1657051500000|2022-07-05 20:05:00|850.3|847.9|849.35|846.95|850.3|847.9|846.53|844.13|0
1657051800000|2022-07-05 20:10:00|849.12|846.72|847.47|845.07|849.59|847.19|847.23|844.83|0
1657052100000|2022-07-05 20:15:00|848.37|845.57|849.32|846.52|849.79|846.99|847.43|844.63|0
1657052400000|2022-07-05 20:20:00|849.79|846.99|850.49|847.69|850.73|847.93|849.31|846.51|0
1657052700000|2022-07-05 20:25:00|850.73|847.93|851.2|848.4|851.2|848.4|850.02|847.22|0
1657053000000|2022-07-05 20:30:00|850.96|848.16|851.31|848.51|851.9|849.1|850.72|847.92|0
1657053300000|2022-07-05 20:35:00|851.43|848.63|850.96|848.16|851.67|848.87|850.96|848.16|0
1657053600000|2022-07-05 20:40:00|851.19|848.39|850.96|848.16|851.66|848.86|850.49|847.69|0
1657053900000|2022-07-05 20:45:00|850.72|847.92|851.77|848.97|851.9|849.1|850.72|847.92|0
1657054200000|2022-07-05 20:50:00|851.43|848.63|851.42|848.62|851.9|849.1|851.19|848.39|0
1657054500000|2022-07-05 20:55:00|851.3|848.5|851.3|848.5|851.89|849.09|851.06|848.26|0
1657054800000|2022-07-05 21:00:00|851.28|848.48|851.46|848.66|851.46|848.66|851.15|848.35|0
1657055100000|2022-07-05 21:05:00|851.49|848.69|851.25|848.45|851.52|848.72|851.25|848.45|0
1657055400000|2022-07-05 21:10:00|851.21|848.41|851.31|848.51|851.38|848.58|851.21|848.41|0
1657055700000|2022-07-05 21:15:00|851.42|848.62|851.35|848.55|851.42|848.62|851.04|848.24|0
1657056000000|2022-07-05 21:20:00|851.25|848.45|851.38|848.58|851.41|848.61|851.17|848.37|0
1657056300000|2022-07-05 21:25:00|851.24|848.44|851.14|848.34|851.31|848.51|851.14|848.34|0
1657056600000|2022-07-05 21:30:00|851.1|848.3|851.03|848.23|851.1|848.3|851.03|848.23|0
1657056900000|2022-07-05 21:35:00|851.24|848.44|851.62|848.82|851.72|848.92|851.24|848.44|0
1657057200000|2022-07-05 21:40:00|851.61|848.81|850.93|848.13|851.61|848.81|850.93|848.13|0
1657057500000|2022-07-05 21:45:00|850.95|848.15|850.82|848.02|851.24|848.44|850.75|847.95|0
1657057800000|2022-07-05 21:50:00|850.74|847.94|851.2|848.4|851.26|848.46|850.72|847.92|0
1657058100000|2022-07-05 21:55:00|851.26|848.46|851.71|848.91|851.71|848.91|851.26|848.46|0
1657058400000|2022-07-05 22:00:00|855.52|852.72|854.7|851.9|855.88|853.08|852.34|849.54|0
1657058700000|2022-07-05 22:05:00|855.52|852.72|852.93|850.13|855.88|853.08|852.81|850.01|0
1657059000000|2022-07-05 22:10:00|853.05|850.25|855.88|853.08|856.11|853.31|852.34|849.54|0
1657059300000|2022-07-05 22:15:00|856.11|853.31|857.76|854.96|858.71|855.91|855.88|853.08|0
1657059600000|2022-07-05 22:20:00|858|855.2|854.69|851.89|858|855.2|854.46|851.66|0
1657059900000|2022-07-05 22:25:00|854.46|851.66|853.51|850.71|855.51|852.71|853.04|850.24|0
1657060200000|2022-07-05 22:30:00|853.28|850.48|853.75|850.95|855.16|852.36|853.28|850.48|0
1657060500000|2022-07-05 22:35:00|853.51|850.71|854.22|851.42|854.69|851.89|853.04|850.24|0
1657060800000|2022-07-05 22:40:00|854.09|851.29|852.09|849.29|854.09|851.29|850.91|848.11|0
1657061100000|2022-07-05 22:45:00|851.97|849.17|852.09|849.29|852.56|849.76|850.79|847.99|0
1657061400000|2022-07-05 22:50:00|852.2|849.4|850.68|847.88|852.8|850|850.68|847.88|0
1657061700000|2022-07-05 22:55:00|850.79|847.99|851.85|849.05|852.09|849.29|850.55|847.75|0
1657062000000|2022-07-05 23:00:00|852.09|849.29|853.27|850.47|853.38|850.58|851.38|848.58|0
1657062300000|2022-07-05 23:05:00|853.38|850.58|852.79|849.99|853.97|851.17|852.67|849.87|0
1657062600000|2022-07-05 23:10:00|852.67|849.87|851.85|849.05|852.9|850.1|851.61|848.81|0
1657062900000|2022-07-05 23:15:00|851.61|848.81|851.02|848.22|851.85|849.05|850.9|848.1|0
1657063200000|2022-07-05 23:20:00|850.9|848.1|850.9|848.1|851.61|848.81|850.9|848.1|0
1657063500000|2022-07-05 23:25:00|850.78|847.98|848.54|845.74|851.14|848.34|848.54|845.74|0
1657063800000|2022-07-05 23:30:00|848.31|845.51|845.36|842.56|848.54|845.74|845.24|842.44|0
1657064100000|2022-07-05 23:35:00|845.48|842.68|846.06|843.26|846.19|843.39|844.54|841.74|0
1657064400000|2022-07-05 23:40:00|845.71|842.91|845.12|842.32|847.13|844.33|844.77|841.97|0
1657064700000|2022-07-05 23:45:00|845.01|842.21|844.77|841.97|846.06|843.26|844.3|841.5|0
1657065000000|2022-07-05 23:50:00|845|842.2|842.65|839.85|845.24|842.44|842.29|839.49|0
1657065300000|2022-07-05 23:55:00|842.41|839.61|843.59|840.79|843.59|840.79|841.71|838.91|0
1657065600000|2022-07-06 00:00:00|844.29|841.49|846.76|843.96|849.47|846.67|844.29|841.49|0
1657065900000|2022-07-06 00:05:00|847.35|844.55|848.76|845.96|849.71|846.91|846.88|844.08|0
1657066200000|2022-07-06 00:10:00|849.24|846.44|849.11|846.31|849.71|846.91|847.12|844.32|0
1657066500000|2022-07-06 00:15:00|848.76|845.96|851.35|848.55|852.3|849.5|848.76|845.96|0
1657066800000|2022-07-06 00:20:00|851.47|848.67|847.58|844.78|851.47|848.67|847.11|844.31|0
1657067100000|2022-07-06 00:25:00|847.69|844.89|848.99|846.19|850.05|847.25|846.87|844.07|0
1657067400000|2022-07-06 00:30:00|849.11|846.31|850.41|847.61|850.64|847.84|848.52|845.72|0
1657067700000|2022-07-06 00:35:00|850.17|847.37|849.1|846.3|851.58|848.78|848.16|845.36|0
1657068000000|2022-07-06 00:40:00|849.23|846.43|858.42|855.62|858.42|855.62|848.52|845.72|0
1657068300000|2022-07-06 00:45:00|858.89|856.09|860.31|857.51|861.73|858.93|857.24|854.44|0
1657068600000|2022-07-06 00:50:00|860.54|857.74|859.36|856.56|861.6|858.8|859|856.2|0
1657068900000|2022-07-06 00:55:00|859.71|856.91|859.71|856.91|861.49|858.69|859.13|856.33|0
1657069200000|2022-07-06 01:00:00|859.83|857.03|860.07|857.27|860.07|857.27|858.89|856.09|0
1657069500000|2022-07-06 01:05:00|860.54|857.74|865.03|862.23|865.61|862.81|860.54|857.74|0
1657069800000|2022-07-06 01:10:00|865.26|862.46|863.13|860.33|865.5|862.7|862.54|859.74|0
1657070100000|2022-07-06 01:15:00|862.9|860.1|860.41|857.61|862.9|860.1|859.47|856.67|0
1657070400000|2022-07-06 01:20:00|860.18|857.38|859.77|856.97|862.42|859.62|858.41|855.61|0
1657070700000|2022-07-06 01:25:00|859.42|856.62|856.59|853.79|860.01|857.21|855.42|852.62|0
1657071000000|2022-07-06 01:30:00|856.12|853.32|855.18|852.38|857.3|854.5|854.35|851.55|0
1657071300000|2022-07-06 01:35:00|855.65|852.85|850|847.2|856|853.2|849.88|847.08|0
1657071600000|2022-07-06 01:40:00|849.53|846.73|846.24|843.44|850.35|847.55|844.59|841.79|0
1657071900000|2022-07-06 01:45:00|845.53|842.73|847.76|844.96|848.23|845.43|845.06|842.26|0
1657072200000|2022-07-06 01:50:00|848.12|845.32|850|847.2|850.34|847.54|847.41|844.61|0
1657072500000|2022-07-06 01:55:00|849.87|847.07|848.46|845.66|850.7|847.9|848.46|845.66|0
1657072800000|2022-07-06 02:00:00|848.82|846.02|851.28|848.48|852.58|849.78|848.82|846.02|0
1657073100000|2022-07-06 02:05:00|851.4|848.6|851.4|848.6|851.4|848.6|848.81|846.01|0
1657073400000|2022-07-06 02:10:00|850.93|848.13|848.76|845.96|851.28|848.48|848.52|845.72|0
1657073700000|2022-07-06 02:15:00|848.88|846.08|846.29|843.49|849.59|846.79|845.82|843.02|0
1657074000000|2022-07-06 02:20:00|846.53|843.73|845.58|842.78|847.94|845.14|844.41|841.61|0
1657074300000|2022-07-06 02:25:00|845.82|843.02|847.58|844.78|848.41|845.61|845.11|842.31|0
1657074600000|2022-07-06 02:30:00|847.7|844.9|846.52|843.72|849.58|846.78|846.52|843.72|0
1657074900000|2022-07-06 02:35:00|846.63|843.83|846.4|843.6|847.93|845.13|846.05|843.25|0
1657075200000|2022-07-06 02:40:00|846.16|843.36|844.75|841.95|846.52|843.72|844.17|841.37|0
1657075500000|2022-07-06 02:45:00|844.64|841.84|841.34|838.54|845.34|842.54|841.22|838.42|0
1657075800000|2022-07-06 02:50:00|841.11|838.31|841.34|838.54|842.28|839.48|840.64|837.84|0
1657076100000|2022-07-06 02:55:00|841.58|838.78|843.93|841.13|844.87|842.07|841.45|838.65|0
1657076400000|2022-07-06 03:00:00|844.04|841.24|844.86|842.06|844.86|842.06|842.63|839.83|0
1657076700000|2022-07-06 03:05:00|845.1|842.3|845.33|842.53|846.04|843.24|844.16|841.36|0
1657077000000|2022-07-06 03:10:00|845.1|842.3|844.39|841.59|845.33|842.53|842.27|839.47|0
1657077300000|2022-07-06 03:15:00|844.15|841.35|846.51|843.71|847.45|844.65|843.92|841.12|0
1657077600000|2022-07-06 03:20:00|846.38|843.58|844.03|841.23|846.38|843.58|842.74|839.94|0
1657077900000|2022-07-06 03:25:00|844.26|841.46|844.62|841.82|844.62|841.82|841.91|839.11|0
1657078200000|2022-07-06 03:30:00|844.38|841.58|846.03|843.23|846.85|844.05|843.91|841.11|0
1657078500000|2022-07-06 03:35:00|846.14|843.34|847.67|844.87|848.96|846.16|845.56|842.76|0
1657078800000|2022-07-06 03:40:00|847.79|844.99|849.79|846.99|850.73|847.93|846.97|844.17|0
1657079100000|2022-07-06 03:45:00|850.03|847.23|850.73|847.93|850.73|847.93|849.56|846.76|0
1657079400000|2022-07-06 03:50:00|850.97|848.17|851.44|848.64|852.38|849.58|850.84|848.04|0
1657079700000|2022-07-06 03:55:00|851.2|848.4|853.56|850.76|853.79|850.99|850.49|847.69|0
1657080000000|2022-07-06 04:00:00|853.08|850.28|850.96|848.16|853.32|850.52|849.08|846.28|0
1657080300000|2022-07-06 04:05:00|851.08|848.28|851.54|848.74|851.54|848.74|850.25|847.45|0
1657080600000|2022-07-06 04:10:00|851.43|848.63|850.02|847.22|852.02|849.22|849.55|846.75|0
1657080900000|2022-07-06 04:15:00|850.37|847.57|849.89|847.09|850.49|847.69|849.19|846.39|0
1657081200000|2022-07-06 04:20:00|850.01|847.21|851.77|848.97|853.08|850.28|850.01|847.21|0
1657081500000|2022-07-06 04:25:00|851.9|849.1|849.54|846.74|852.13|849.33|849.54|846.74|0
1657081800000|2022-07-06 04:30:00|849.42|846.62|847.89|845.09|849.78|846.98|845.3|842.5|0
1657082100000|2022-07-06 04:35:00|847.42|844.62|848.83|846.03|849.07|846.27|847.42|844.62|0
1657082400000|2022-07-06 04:40:00|849.07|846.27|848.12|845.32|849.07|846.27|848.12|845.32|0
1657082700000|2022-07-06 04:45:00|848.36|845.56|846.94|844.14|848.59|845.79|846.24|843.44|0
1657083000000|2022-07-06 04:50:00|846.82|844.02|845.77|842.97|846.94|844.14|845.41|842.61|0
1657083300000|2022-07-06 04:55:00|845.64|842.84|846.71|843.91|847.18|844.38|845.53|842.73|0
1657083600000|2022-07-06 05:00:00|846.94|844.14|843.88|841.08|847.52|844.72|843.88|841.08|0
1657083900000|2022-07-06 05:05:00|843.65|840.85|844.7|841.9|845.87|843.07|842.7|839.9|0
1657084200000|2022-07-06 05:10:00|844.93|842.13|847.17|844.37|847.52|844.72|844.58|841.78|0
1657084500000|2022-07-06 05:15:00|847.05|844.25|847.17|844.37|847.64|844.84|845.4|842.6|0
1657084800000|2022-07-06 05:20:00|847.4|844.6|845.16|842.36|848.11|845.31|844.81|842.01|0
1657085100000|2022-07-06 05:25:00|844.93|842.13|844.45|841.65|845.99|843.19|843.64|840.84|0
1657085400000|2022-07-06 05:30:00|844.93|842.13|842.69|839.89|845.05|842.25|842.22|839.42|0
1657085700000|2022-07-06 05:35:00|842.93|840.13|840.85|838.05|843.98|841.18|840.85|838.05|0
1657086000000|2022-07-06 05:40:00|841.32|838.52|842.49|839.69|842.96|840.16|840.72|837.92|0
1657086300000|2022-07-06 05:45:00|842.02|839.22|844.13|841.33|846.02|843.22|842.02|839.22|0
1657086600000|2022-07-06 05:50:00|844.37|841.57|840.6|837.8|844.84|842.04|840.6|837.8|0
1657086900000|2022-07-06 05:55:00|840.84|838.04|836.84|834.04|841.07|838.27|836.61|833.81|0
1657087200000|2022-07-06 06:00:00|836.61|833.81|832.14|829.34|837.08|834.28|832.14|829.34|0
1657087500000|2022-07-06 06:05:00|831.67|828.87|829.56|826.76|831.91|829.11|829.09|826.29|0
1657087800000|2022-07-06 06:10:00|829.67|826.87|832.61|829.81|833.31|830.51|828.15|825.35|0
1657088100000|2022-07-06 06:15:00|832.37|829.57|833.78|830.98|835.19|832.39|831.78|828.98|0
1657088400000|2022-07-06 06:20:00|834.49|831.69|834.48|831.68|836.83|834.03|833.19|830.39|0
1657088700000|2022-07-06 06:25:00|834.72|831.92|835.66|832.86|836.47|833.67|833.07|830.27|0
1657089000000|2022-07-06 06:30:00|835.89|833.09|834.48|831.68|837.77|834.97|834.48|831.68|0
1657089300000|2022-07-06 06:35:00|834.25|831.45|833.65|830.85|835.65|832.85|833.54|830.74|0
1657089600000|2022-07-06 06:40:00|833.77|830.97|839.51|836.71|839.75|836.95|833.54|830.74|0
1657089900000|2022-07-06 06:45:00|839.75|836.95|840.45|837.65|840.45|837.65|837.27|834.47|0
1657090200000|2022-07-06 06:50:00|840.22|837.42|840.21|837.41|840.45|837.65|837.86|835.06|0
1657090500000|2022-07-06 06:55:00|840.33|837.53|846.21|843.41|846.21|843.41|840.09|837.29|0
1657090800000|2022-07-06 07:00:00|845.97|843.17|852.45|849.65|857.64|854.84|845.97|843.17|0
1657091100000|2022-07-06 07:05:00|852.13|849.73|849.19|846.79|856.02|853.62|848.59|846.19|0
1657091400000|2022-07-06 07:10:00|849.77|847.37|848.12|845.72|852.01|849.61|847.06|844.66|0
1657091700000|2022-07-06 07:15:00|848.01|845.61|851.54|849.14|851.54|849.14|848|845.6|0
1657092000000|2022-07-06 07:20:00|851.89|849.49|857.54|855.14|863.81|861.41|851.65|849.25|0
1657092300000|2022-07-06 07:25:00|857.07|854.67|859.19|856.79|862.39|859.99|856.96|854.56|0
1657092600000|2022-07-06 07:30:00|859.9|857.5|859.55|857.15|862.39|859.99|859.08|856.68|0
1657092900000|2022-07-06 07:35:00|859.79|857.39|860.02|857.62|862.62|860.22|857.9|855.5|0
1657093200000|2022-07-06 07:40:00|859.79|857.39|861.67|859.27|862.62|860.22|859.79|857.39|0
1657093500000|2022-07-06 07:45:00|861.55|859.15|858.13|855.73|862.02|859.62|856.72|854.32|0
1657093800000|2022-07-06 07:50:00|858.37|855.97|857.18|854.78|860.96|858.56|856.01|853.61|0
1657094100000|2022-07-06 07:55:00|856.95|854.55|855.88|853.48|858.13|855.73|855.06|852.66|0
1657094400000|2022-07-06 08:00:00|855.53|853.13|849.17|846.77|857.42|855.02|848.7|846.3|0
1657094700000|2022-07-06 08:05:00|849.04|846.64|854.58|852.18|855.76|853.36|847.99|845.59|0
1657095000000|2022-07-06 08:10:00|854.46|852.06|856.11|853.71|857.65|855.25|854.11|851.71|0
1657095300000|2022-07-06 08:15:00|856.58|854.18|850.81|848.41|856.58|854.18|850.34|847.94|0
1657095600000|2022-07-06 08:20:00|850.57|848.17|851.16|848.76|852.46|850.06|849.87|847.47|0
1657095900000|2022-07-06 08:25:00|851.28|848.88|846.33|843.93|851.51|849.11|846.33|843.93|0
1657096200000|2022-07-06 08:30:00|846.21|843.81|843.15|840.75|846.21|843.81|842.56|840.16|0
1657096500000|2022-07-06 08:35:00|843.27|840.87|843.97|841.57|845.74|843.34|842.33|839.93|0
1657096800000|2022-07-06 08:40:00|843.85|841.45|839.74|837.34|843.85|841.45|838.57|836.17|0
1657097100000|2022-07-06 08:45:00|839.85|837.45|839.03|836.63|841.38|838.98|838.91|836.51|0
1657097400000|2022-07-06 08:50:00|839.27|836.87|842.65|840.25|843.25|840.85|838.67|836.27|0
1657097700000|2022-07-06 08:55:00|842.78|840.38|839.48|837.08|843.95|841.55|839.48|837.08|0
1657098000000|2022-07-06 09:00:00|839.95|837.55|836.54|834.14|840.89|838.49|836.54|834.14|0
1657098300000|2022-07-06 09:05:00|836.66|834.26|840.06|837.66|840.06|837.66|835.72|833.32|0
1657098600000|2022-07-06 09:10:00|840.18|837.78|837.83|835.43|841.12|838.72|837|834.6|0
1657098900000|2022-07-06 09:15:00|837.71|835.31|840.89|838.49|841.59|839.19|835.71|833.31|0
1657099200000|2022-07-06 09:20:00|841|838.6|844.65|842.25|844.65|842.25|840.89|838.49|0
1657099500000|2022-07-06 09:25:00|844.89|842.49|847.12|844.72|847.48|845.08|844.18|841.78|0
1657099800000|2022-07-06 09:30:00|847|844.6|844.88|842.48|847.71|845.31|844.41|842.01|0
1657100100000|2022-07-06 09:35:00|845.12|842.72|842.53|840.13|845.47|843.07|841.82|839.42|0
1657100400000|2022-07-06 09:40:00|842.64|840.24|846.64|844.24|847.23|844.83|842.53|840.13|0
1657100700000|2022-07-06 09:45:00|846.76|844.36|846.76|844.36|847.7|845.3|844.64|842.24|0
1657101000000|2022-07-06 09:50:00|846.87|844.47|850.06|847.66|850.88|848.48|845.58|843.18|0
1657101300000|2022-07-06 09:55:00|850.64|848.24|849.82|847.42|851.35|848.95|848.88|846.48|0
1657101600000|2022-07-06 10:00:00|849.93|847.53|849.82|847.42|851.94|849.54|849.35|846.95|0
1657101900000|2022-07-06 10:05:00|850.29|847.89|850.64|848.24|852.88|850.48|849.93|847.53|0
1657102200000|2022-07-06 10:10:00|850.76|848.36|850.05|847.65|850.76|848.36|848.75|846.35|0
1657102500000|2022-07-06 10:15:00|850.17|847.77|849.69|847.29|851.23|848.83|849.34|846.94|0
1657102800000|2022-07-06 10:20:00|849.58|847.18|853.59|851.19|853.82|851.42|849.34|846.94|0
1657103100000|2022-07-06 10:25:00|853.82|851.42|853.23|850.83|854.06|851.66|851.7|849.3|0
1657103400000|2022-07-06 10:30:00|853.82|851.42|853.93|851.53|854.76|852.36|853.11|850.71|0
1657103700000|2022-07-06 10:35:00|853.82|851.42|852.64|850.24|854.53|852.13|851.81|849.41|0
1657104000000|2022-07-06 10:40:00|851.93|849.53|847.92|845.52|851.93|849.53|847.45|845.05|0
1657104300000|2022-07-06 10:45:00|848.27|845.87|847.09|844.69|848.63|846.23|845.91|843.51|0
1657104600000|2022-07-06 10:50:00|846.98|844.58|844.62|842.22|848.39|845.99|844.62|842.22|0
1657104900000|2022-07-06 10:55:00|844.73|842.33|847.44|845.04|847.44|845.04|844.38|841.98|0
1657105200000|2022-07-06 11:00:00|846.85|844.45|844.62|842.22|846.85|844.45|844.38|841.98|0
1657105500000|2022-07-06 11:05:00|844.85|842.45|843.91|841.51|845.32|842.92|842.73|840.33|0
1657105800000|2022-07-06 11:10:00|844.14|841.74|843.2|840.8|844.14|841.74|842.49|840.09|0
1657106100000|2022-07-06 11:15:00|843.43|841.03|844.96|842.56|845.55|843.15|842.49|840.09|0
1657106400000|2022-07-06 11:20:00|845.08|842.68|844.84|842.44|845.32|842.92|843.67|841.27|0
1657106700000|2022-07-06 11:25:00|844.72|842.32|842.96|840.56|846.26|843.86|842.49|840.09|0
1657107000000|2022-07-06 11:30:00|842.84|840.44|843.86|841.46|844.8|842.4|842.45|840.05|0
1657107300000|2022-07-06 11:35:00|844.1|841.7|844.09|841.69|844.8|842.4|843.15|840.75|0
1657107600000|2022-07-06 11:40:00|844.33|841.93|840.68|838.28|844.33|841.93|839.86|837.46|0
1657107900000|2022-07-06 11:45:00|840.56|838.16|837.62|835.22|840.56|838.16|837.27|834.87|0
1657108200000|2022-07-06 11:50:00|837.74|835.34|838.44|836.04|838.91|836.51|835.62|833.22|0
1657108500000|2022-07-06 11:55:00|838.32|835.92|839.62|837.22|839.62|837.22|837.5|835.1|0
1657108800000|2022-07-06 12:00:00|838.91|836.51|835.15|832.75|839.38|836.98|833.51|831.11|0
1657109100000|2022-07-06 12:05:00|834.68|832.28|836.03|833.63|837.83|835.43|834.21|831.81|0
1657109400000|2022-07-06 12:10:00|836.39|833.99|836.22|833.82|836.69|834.29|833.4|831|0
1657109700000|2022-07-06 12:15:00|836.45|834.05|838.1|835.7|839.04|836.64|835.75|833.35|0
1657110000000|2022-07-06 12:20:00|838.33|835.93|841.39|838.99|841.63|839.23|838.21|835.81|0
1657110300000|2022-07-06 12:25:00|841.63|839.23|839.74|837.34|841.63|839.23|838.8|836.4|0
1657110600000|2022-07-06 12:30:00|840.45|838.05|842.56|840.16|843.04|840.64|839.74|837.34|0
1657110900000|2022-07-06 12:35:00|842.33|839.93|845.62|843.22|846.1|843.7|842.09|839.69|0
1657111200000|2022-07-06 12:40:00|845.86|843.46|850.81|848.41|850.81|848.41|843.03|840.63|0
1657111500000|2022-07-06 12:45:00|850.57|848.17|854.35|851.95|854.46|852.06|850.1|847.7|0
1657111800000|2022-07-06 12:50:00|853.88|851.48|849.86|847.46|853.99|851.59|849.03|846.63|0
1657112100000|2022-07-06 12:55:00|849.63|847.23|848.92|846.52|850.1|847.7|847.27|844.87|0
1657112400000|2022-07-06 13:00:00|848.68|846.28|847.97|845.57|850.57|848.17|847.97|845.57|0
1657112700000|2022-07-06 13:05:00|848.21|845.81|850.09|847.69|850.57|848.17|847.74|845.34|0
1657113000000|2022-07-06 13:10:00|850.33|847.93|851.51|849.11|852.92|850.52|850.09|847.69|0
1657113300000|2022-07-06 13:15:00|851.74|849.34|849.15|846.75|851.98|849.58|848.2|845.8|0
1657113600000|2022-07-06 13:20:00|849.38|846.98|854.1|851.7|855.52|853.12|847.97|845.57|0
1657113900000|2022-07-06 13:25:00|854.34|851.94|853.39|850.99|855.75|853.35|850.56|848.16|0
1657114200000|2022-07-06 13:30:00|853.63|851.23|861.89|859.49|868.05|865.65|851.03|848.63|0
1657114500000|2022-07-06 13:35:00|862.6|860.2|849.88|847.48|862.6|860.2|849.18|846.78|0
1657114800000|2022-07-06 13:40:00|849.65|847.25|853.92|851.52|856.75|854.35|846.35|843.95|0
1657115100000|2022-07-06 13:45:00|854.15|851.75|844.95|842.55|855.33|852.93|843.07|840.67|0
1657115400000|2022-07-06 13:50:00|845.3|842.9|845.66|843.26|850.37|847.97|841.89|839.49|0
1657115700000|2022-07-06 13:55:00|845.89|843.49|853.55|851.15|856.74|854.34|842.59|840.19|0
1657116000000|2022-07-06 14:00:00|850.37|847.97|848.48|846.08|853.79|851.39|842.12|839.72|0
1657116300000|2022-07-06 14:05:00|847.42|845.02|863.83|861.43|866.43|864.03|847.42|845.02|0
1657116600000|2022-07-06 14:10:00|864.07|861.67|844.47|842.07|864.07|861.67|840.23|837.83|0
1657116900000|2022-07-06 14:15:00|845.65|843.25|845.29|842.89|848.71|846.31|841.41|839.01|0
1657117200000|2022-07-06 14:20:00|844.71|842.31|851.78|849.38|854.37|851.97|842.82|840.42|0
1657117500000|2022-07-06 14:25:00|850.6|848.2|853.43|851.03|856.73|854.33|848|845.6|0
1657117800000|2022-07-06 14:30:00|853.66|851.26|850|847.6|856.85|854.45|849.42|847.02|0
1657118100000|2022-07-06 14:35:00|849.89|847.49|849.18|846.78|852.01|849.61|846.82|844.42|0
1657118400000|2022-07-06 14:40:00|849.89|847.49|852.95|850.55|854.37|851.97|844.93|842.53|0
1657118700000|2022-07-06 14:45:00|853.19|850.79|844.7|842.3|854.95|852.55|844.7|842.3|0
1657119000000|2022-07-06 14:50:00|844.22|841.82|847.52|845.12|848.94|846.54|842.1|839.7|0
1657119300000|2022-07-06 14:55:00|847.76|845.36|848.94|846.54|850.82|848.42|843.75|841.35|0
1657119600000|2022-07-06 15:00:00|849.17|846.77|838.57|836.17|849.88|847.48|836.45|834.05|0
1657119900000|2022-07-06 15:05:00|837.86|835.46|838.78|836.38|841.37|838.97|837.13|834.73|0
1657120200000|2022-07-06 15:10:00|838.42|836.02|841.84|839.44|842.55|840.15|835.25|832.85|0
1657120500000|2022-07-06 15:15:00|841.61|839.21|844.79|842.39|845.85|843.45|841.6|839.2|0
1657120800000|2022-07-06 15:20:00|845.02|842.62|844.31|841.91|846.44|844.04|841.72|839.32|0
1657121100000|2022-07-06 15:25:00|844.78|842.38|838.97|836.57|844.78|842.38|837.72|835.32|0
1657121400000|2022-07-06 15:30:00|838.26|835.86|835.91|833.51|839.91|837.51|830.5|828.1|0
1657121700000|2022-07-06 15:35:00|835.68|833.28|837.2|834.8|838.26|835.86|834.73|832.33|0
1657122000000|2022-07-06 15:40:00|837.32|834.92|833.09|830.69|837.32|834.92|831.68|829.28|0
1657122300000|2022-07-06 15:45:00|832.14|829.74|836.41|834.01|838.53|836.13|830.26|827.86|0
1657122600000|2022-07-06 15:50:00|836.88|834.48|835.47|833.07|839.94|837.54|834.53|832.13|0
1657122900000|2022-07-06 15:55:00|836.65|834.25|840.41|838.01|841.35|838.95|835|832.6|0
1657123200000|2022-07-06 16:00:00|840.29|837.89|835.23|832.83|841.12|838.72|834.29|831.89|0
1657123500000|2022-07-06 16:05:00|835.94|833.54|835.23|832.83|840.17|837.77|833.35|830.95|0
1657123800000|2022-07-06 16:10:00|834.76|832.36|841.35|838.95|841.35|838.95|833.82|831.42|0
1657124100000|2022-07-06 16:15:00|841.11|838.71|838.99|836.59|842.06|839.66|838.05|835.65|0
1657124400000|2022-07-06 16:20:00|839.23|836.83|835.69|833.29|840.88|838.48|834.99|832.59|0
1657124700000|2022-07-06 16:25:00|835.46|833.06|839.46|837.06|839.93|837.53|835.46|833.06|0
1657125000000|2022-07-06 16:30:00|839.69|837.29|839.69|837.29|839.93|837.53|836.87|834.47|0
1657125300000|2022-07-06 16:35:00|839.93|837.53|839.96|837.56|843.26|840.86|839.01|836.61|0
1657125600000|2022-07-06 16:40:00|840.19|837.79|842.55|840.15|843.49|841.09|838.54|836.14|0
1657125900000|2022-07-06 16:45:00|842.31|839.91|840.42|838.02|843.02|840.62|840.19|837.79|0
1657126200000|2022-07-06 16:50:00|840.66|838.26|840.66|838.26|841.13|838.73|836.89|834.49|0
1657126500000|2022-07-06 16:55:00|840.89|838.49|842.31|839.91|843.48|841.08|839.48|837.08|0
1657126800000|2022-07-06 17:00:00|842.54|840.14|846.55|844.15|848.2|845.8|842.54|840.14|0
1657127100000|2022-07-06 17:05:00|847.25|844.85|851.03|848.63|852.45|850.05|847.02|844.62|0
1657127400000|2022-07-06 17:10:00|850.79|848.39|849.77|847.37|851.03|848.63|848.59|846.19|0
1657127700000|2022-07-06 17:15:00|850.24|847.84|849.77|847.37|850.95|848.55|847.41|845.01|0
1657128000000|2022-07-06 17:20:00|850.01|847.61|848.35|845.95|851.19|848.79|847.41|845.01|0
1657128300000|2022-07-06 17:25:00|848.59|846.19|846.46|844.06|849.3|846.9|845.05|842.65|0
1657128600000|2022-07-06 17:30:00|845.99|843.59|847.05|844.65|848.11|845.71|845.28|842.88|0
1657128900000|2022-07-06 17:35:00|847.17|844.77|848.58|846.18|849.29|846.89|846.46|844.06|0
1657129200000|2022-07-06 17:40:00|849.06|846.66|847.87|845.47|850.23|847.83|846.22|843.82|0
1657129500000|2022-07-06 17:45:00|847.64|845.24|850|847.6|850.94|848.54|847.64|845.24|0
1657129800000|2022-07-06 17:50:00|850.23|847.83|851.18|848.78|851.41|849.01|849.52|847.12|0
1657130100000|2022-07-06 17:55:00|851.41|849.01|851.52|849.12|853.3|850.9|849.76|847.36|0
1657130400000|2022-07-06 18:00:00|851.41|849.01|849.29|846.41|856.37|853.97|844.33|841.45|0
1657130700000|2022-07-06 18:05:00|850.7|847.82|855.14|852.26|864.18|861.3|850.7|847.82|0
1657131000000|2022-07-06 18:10:00|854.91|852.03|852.56|849.68|855.38|852.5|840.34|837.46|0
1657131300000|2022-07-06 18:15:00|852.67|849.79|844.77|841.89|852.67|849.79|843|840.12|0
1657131600000|2022-07-06 18:20:00|844.06|841.18|848.54|845.66|849.96|847.08|844.06|841.18|0
1657131900000|2022-07-06 18:25:00|848.07|845.19|863.31|860.43|863.31|860.43|842.41|839.53|0
1657132200000|2022-07-06 18:30:00|864.38|861.5|870.07|867.19|874.81|871.93|860.23|857.35|0
1657132500000|2022-07-06 18:35:00|871.01|868.13|871.01|868.13|875.04|872.16|864.38|861.5|0
1657132800000|2022-07-06 18:40:00|871.25|868.37|878.8|875.92|880.91|878.03|870.77|867.89|0
1657133100000|2022-07-06 18:45:00|879.51|876.63|873.11|870.23|881.88|879|872.64|869.76|0
1657133400000|2022-07-06 18:50:00|872.88|870|874.77|871.89|876.43|873.55|870.75|867.87|0
1657133700000|2022-07-06 18:55:00|873.59|870.71|877.85|874.97|877.85|874.97|872.4|869.52|0
1657134000000|2022-07-06 19:00:00|878.09|875.21|871.36|868.48|878.09|875.21|868.5|865.62|0
1657134300000|2022-07-06 19:05:00|871.6|868.72|875.15|872.27|875.15|872.27|869.71|866.83|0
1657134600000|2022-07-06 19:10:00|874.92|872.04|880.37|877.49|880.37|877.49|874.44|871.56|0
1657134900000|2022-07-06 19:15:00|880.13|877.25|880.37|877.49|882.27|879.39|876.58|873.7|0
1657135200000|2022-07-06 19:20:00|880.13|877.25|884.88|882|885.11|882.23|880.13|877.25|0
1657135500000|2022-07-06 19:25:00|885.11|882.23|884.64|881.76|885.35|882.47|882.03|879.15|0
1657135800000|2022-07-06 19:30:00|884.4|881.52|886.54|883.66|886.77|883.89|882.03|879.15|0
1657136100000|2022-07-06 19:35:00|887.51|884.63|882.05|879.17|890.12|887.24|881.57|878.69|0
1657136400000|2022-07-06 19:40:00|881.57|878.69|878.49|876.09|882.52|879.64|877.06|874.66|0
1657136700000|2022-07-06 19:45:00|878.25|875.85|872.7|870.3|878.25|875.85|871.15|868.75|0
1657137000000|2022-07-06 19:50:00|873.41|871.01|860.86|857.98|873.41|871.01|858.26|855.38|0
1657137300000|2022-07-06 19:55:00|860.39|857.51|864.38|861.5|865.8|862.92|859.21|856.33|0
1657137600000|2022-07-06 20:00:00|865.56|862.68|865.32|862.92|866.75|863.87|864.37|861.73|0
1657137900000|2022-07-06 20:05:00|865.56|863.16|867.92|865.52|869.11|866.71|865.56|863.16|0
1657138200000|2022-07-06 20:10:00|867.69|865.29|867.69|865.29|869.35|866.95|866.98|864.58|0
1657138500000|2022-07-06 20:15:00|867.65|864.85|868.6|865.8|868.6|865.8|867.41|864.61|0
1657138800000|2022-07-06 20:20:00|868.83|866.03|868.83|866.03|869.07|866.27|867.88|865.08|0
1657139100000|2022-07-06 20:25:00|868.94|866.14|868.83|866.03|869.3|866.5|868.59|865.79|0
1657139400000|2022-07-06 20:30:00|868.59|865.79|867.76|864.96|868.59|865.79|867.41|864.61|0
1657139700000|2022-07-06 20:35:00|867.88|865.08|867.88|865.08|869.3|866.5|867.64|864.84|0
1657140000000|2022-07-06 20:40:00|867.64|864.84|868.59|865.79|869.06|866.26|867.64|864.84|0
1657140300000|2022-07-06 20:45:00|868.35|865.55|868.08|865.28|868.82|866.02|867.61|864.81|0
1657140600000|2022-07-06 20:50:00|867.85|865.05|868.79|865.99|868.79|865.99|867.61|864.81|0
1657140900000|2022-07-06 20:55:00|869.27|866.47|869.85|867.05|869.85|867.05|869.03|866.23|0
1657141200000|2022-07-06 21:00:00|869.66|866.86|869.62|866.82|869.66|866.86|869.46|866.66|0
1657141500000|2022-07-06 21:05:00|869.6|866.8|869.59|866.79|869.8|867|869.52|866.72|0
1657141800000|2022-07-06 21:10:00|869.56|866.76|869.55|866.75|869.56|866.76|869.39|866.59|0
1657142100000|2022-07-06 21:15:00|869.59|866.79|869.93|867.13|870.34|867.54|869.52|866.72|0
1657142400000|2022-07-06 21:20:00|869.9|867.1|869.83|867.03|869.97|867.17|869.8|867|0
1657142700000|2022-07-06 21:25:00|869.8|867|869.69|866.89|869.8|867|869.62|866.82|0
1657143000000|2022-07-06 21:30:00|869.62|866.82|869.61|866.81|869.69|866.89|869.55|866.75|0
1657143300000|2022-07-06 21:35:00|869.59|866.79|869.69|866.89|869.69|866.89|869.59|866.79|0
1657143600000|2022-07-06 21:40:00|869.65|866.85|869.61|866.81|869.72|866.92|869.61|866.81|0
1657143900000|2022-07-06 21:45:00|869.82|867.02|869.71|866.91|870.07|867.27|869.71|866.91|0
1657144200000|2022-07-06 21:50:00|869.79|866.99|870.12|867.32|870.12|867.32|869.71|866.91|0
1657144500000|2022-07-06 21:55:00|870.1|867.3|869.33|866.53|870.33|867.53|869.29|866.49|0
1657144800000|2022-07-06 22:00:00|869.12|866.32|869.96|867.16|870.9|868.1|869.12|866.32|0
1657145100000|2022-07-06 22:05:00|870.19|867.39|870.3|867.5|870.9|868.1|870.19|867.39|0
1657145400000|2022-07-06 22:10:00|870.43|867.63|867.58|864.78|870.43|867.63|867.58|864.78|0
1657145700000|2022-07-06 22:15:00|867.7|864.9|868.29|865.49|868.53|865.73|867.35|864.55|0
1657146000000|2022-07-06 22:20:00|868.41|865.61|870.19|867.39|870.42|867.62|868.29|865.49|0
1657146300000|2022-07-06 22:25:00|869.95|867.15|868.76|865.96|869.95|867.15|868.53|865.73|0
1657146600000|2022-07-06 22:30:00|869|866.2|868.29|865.49|869.24|866.44|868.05|865.25|0
1657146900000|2022-07-06 22:35:00|868.16|865.36|867.1|864.3|868.16|865.36|866.15|863.35|0
1657147200000|2022-07-06 22:40:00|866.98|864.18|866.98|864.18|867.81|865.01|866.63|863.83|0
1657147500000|2022-07-06 22:45:00|867.1|864.3|867.34|864.54|867.81|865.01|867.1|864.3|0
1657147800000|2022-07-06 22:50:00|867.21|864.41|866.62|863.82|867.34|864.54|866.15|863.35|0
1657148100000|2022-07-06 22:55:00|866.86|864.06|866.62|863.82|866.86|864.06|865.91|863.11|0
1657148400000|2022-07-06 23:00:00|866.97|864.17|867.57|864.77|868.28|865.48|866.86|864.06|0
1657148700000|2022-07-06 23:05:00|867.8|865|867.57|864.77|868.51|865.71|867.09|864.29|0
1657149000000|2022-07-06 23:10:00|867.8|865|866.38|863.58|867.8|865|866.14|863.34|0
1657149300000|2022-07-06 23:15:00|866.62|863.82|865.9|863.1|866.62|863.82|865.43|862.63|0
1657149600000|2022-07-06 23:20:00|866.14|863.34|865.67|862.87|866.14|863.34|865.19|862.39|0
1657149900000|2022-07-06 23:25:00|865.9|863.1|866.14|863.34|866.38|863.58|865.67|862.87|0
1657150200000|2022-07-06 23:30:00|866.02|863.22|867.79|864.99|867.79|864.99|866.02|863.22|0
1657150500000|2022-07-06 23:35:00|867.67|864.87|866.85|864.05|867.79|864.99|866.14|863.34|0
1657150800000|2022-07-06 23:40:00|866.72|863.92|867.32|864.52|867.79|864.99|866.13|863.33|0
1657151100000|2022-07-06 23:45:00|867.08|864.28|869.8|867|870.63|867.83|866.84|864.04|0
1657151400000|2022-07-06 23:50:00|869.68|866.88|869.21|866.41|869.68|866.88|868.5|865.7|0
1657151700000|2022-07-06 23:55:00|868.97|866.17|868.02|865.22|869.21|866.41|868.02|865.22|0
1657152000000|2022-07-07 00:00:00|867.79|864.99|862.58|859.78|867.79|864.99|862.1|859.3|0
1657152300000|2022-07-07 00:05:00|861.27|858.47|859.97|857.17|862.1|859.3|859.03|856.23|0
1657152600000|2022-07-07 00:10:00|859.85|857.05|861.15|858.35|861.63|858.83|859.03|856.23|0
1657152900000|2022-07-07 00:15:00|860.92|858.12|861.15|858.35|861.86|859.06|858.19|855.39|0
1657153200000|2022-07-07 00:20:00|861.39|858.59|862.81|860.01|863.16|860.36|861.39|858.59|0
1657153500000|2022-07-07 00:25:00|863.04|860.24|862.09|859.29|863.28|860.48|861.39|858.59|0
1657153800000|2022-07-07 00:30:00|862.33|859.53|860.91|858.11|864.46|861.66|860.55|857.75|0
1657154100000|2022-07-07 00:35:00|860.67|857.87|864.69|861.89|864.7|861.9|860.67|857.87|0
1657154400000|2022-07-07 00:40:00|865.17|862.37|865.99|863.19|867.41|864.61|864.93|862.13|0
1657154700000|2022-07-07 00:45:00|865.88|863.08|863.98|861.18|866.59|863.79|863.98|861.18|0
1657155000000|2022-07-07 00:50:00|864.22|861.42|863.03|860.23|864.69|861.89|862.32|859.52|0
1657155300000|2022-07-07 00:55:00|863.15|860.35|862.91|860.11|863.98|861.18|862.32|859.52|0
1657155600000|2022-07-07 01:00:00|863.03|860.23|857.35|854.55|863.27|860.47|854.52|851.72|0
1657155900000|2022-07-07 01:05:00|857.83|855.03|858.06|855.26|858.77|855.97|857.12|854.32|0
1657156200000|2022-07-07 01:10:00|858.53|855.73|856.64|853.84|858.53|855.73|854.28|851.48|0
1657156500000|2022-07-07 01:15:00|856.28|853.48|854.99|852.19|856.88|854.08|854.75|851.95|0
1657156800000|2022-07-07 01:20:00|855.1|852.3|857.58|854.78|857.58|854.78|854.04|851.24|0
1657157100000|2022-07-07 01:25:00|857.93|855.13|857.11|854.31|859.71|856.91|856.87|854.07|0
1657157400000|2022-07-07 01:30:00|857.46|854.66|856.16|853.36|858.4|855.6|854.75|851.95|0
1657157700000|2022-07-07 01:35:00|855.93|853.13|854.51|851.71|857.34|854.54|854.27|851.47|0
1657158000000|2022-07-07 01:40:00|854.03|851.23|851.91|849.11|854.03|851.23|850.02|847.22|0
1657158300000|2022-07-07 01:45:00|852.38|849.58|853.79|850.99|853.79|850.99|851.2|848.4|0
1657158600000|2022-07-07 01:50:00|854.03|851.23|855.45|852.65|856.16|853.36|853.2|850.4|0
1657158900000|2022-07-07 01:55:00|855.32|852.52|855.79|852.99|856.15|853.35|854.38|851.58|0
1657159200000|2022-07-07 02:00:00|856.03|853.23|858.87|856.07|859.94|857.14|856.03|853.23|0
1657159500000|2022-07-07 02:05:00|858.75|855.95|858.51|855.71|860.41|857.61|858.04|855.24|0
1657159800000|2022-07-07 02:10:00|858.75|855.95|859.46|856.66|859.46|856.66|856.62|853.82|0
1657160100000|2022-07-07 02:15:00|859.69|856.89|861.59|858.79|863.48|860.68|859.46|856.66|0
1657160400000|2022-07-07 02:20:00|861.82|859.02|862.06|859.26|863.24|860.44|861.11|858.31|0
1657160700000|2022-07-07 02:25:00|861.93|859.13|859.93|857.13|861.93|859.13|859.69|856.89|0
1657161000000|2022-07-07 02:30:00|860.04|857.24|863|860.2|863|860.2|859.45|856.65|0
1657161300000|2022-07-07 02:35:00|863.24|860.44|863.47|860.67|864.42|861.62|861.58|858.78|0
1657161600000|2022-07-07 02:40:00|863.24|860.44|867.73|864.93|868.44|865.64|863|860.2|0
1657161900000|2022-07-07 02:45:00|868.21|865.41|868.68|865.88|869.15|866.35|867.5|864.7|0
1657162200000|2022-07-07 02:50:00|868.56|865.76|867.61|864.81|869.27|866.47|867.26|864.46|0
1657162500000|2022-07-07 02:55:00|867.73|864.93|869.74|866.94|870.1|867.3|867.02|864.22|0
1657162800000|2022-07-07 03:00:00|869.62|866.82|867.02|864.22|869.62|866.82|866.42|863.62|0
1657163100000|2022-07-07 03:05:00|867.25|864.45|867.36|864.56|867.73|864.93|866.54|863.74|0
1657163400000|2022-07-07 03:10:00|867.49|864.69|869.49|866.69|869.86|867.06|866.78|863.98|0
1657163700000|2022-07-07 03:15:00|869.38|866.58|870.68|867.88|870.8|868|867.96|865.16|0
1657164000000|2022-07-07 03:20:00|870.8|868|870.33|867.53|870.8|868|869.38|866.58|0
1657164300000|2022-07-07 03:25:00|870.56|867.76|869.02|866.22|870.8|868|868.43|865.63|0
1657164600000|2022-07-07 03:30:00|869.14|866.34|867.72|864.92|869.85|867.05|866.3|863.5|0
1657164900000|2022-07-07 03:35:00|867.95|865.15|868.43|865.63|868.66|865.86|867.24|864.44|0
1657165200000|2022-07-07 03:40:00|868.19|865.39|868.42|865.62|868.66|865.86|867.24|864.44|0
1657165500000|2022-07-07 03:45:00|868.66|865.86|867|864.2|870.56|867.76|866.53|863.73|0
1657165800000|2022-07-07 03:50:00|866.88|864.08|867|864.2|867.24|864.44|866.05|863.25|0
1657166100000|2022-07-07 03:55:00|867.24|864.44|865.69|862.89|867.24|864.44|865.45|862.65|0
1657166400000|2022-07-07 04:00:00|865.93|863.13|868.18|865.38|868.65|865.85|865.93|863.13|0
1657166700000|2022-07-07 04:05:00|868.42|865.62|867.23|864.43|869.13|866.33|866.99|864.19|0
1657167000000|2022-07-07 04:10:00|866.99|864.19|866.76|863.96|868.18|865.38|866.52|863.72|0
1657167300000|2022-07-07 04:15:00|866.99|864.19|866.52|863.72|868.41|865.61|866.28|863.48|0
1657167600000|2022-07-07 04:20:00|866.28|863.48|867.23|864.43|867.23|864.43|865.1|862.3|0
1657167900000|2022-07-07 04:25:00|866.99|864.19|866.75|863.95|867.23|864.43|866.51|863.71|0
1657168200000|2022-07-07 04:30:00|866.99|864.19|868.88|866.08|868.88|866.08|866.51|863.71|0
1657168500000|2022-07-07 04:35:00|869.12|866.32|869.12|866.32|869.36|866.56|868.17|865.37|0
1657168800000|2022-07-07 04:40:00|868.99|866.19|869.47|866.67|869.47|866.67|868.4|865.6|0
1657169100000|2022-07-07 04:45:00|869.35|866.55|870.06|867.26|870.77|867.97|869.11|866.31|0
1657169400000|2022-07-07 04:50:00|870.3|867.5|870.3|867.5|870.54|867.74|869.59|866.79|0
1657169700000|2022-07-07 04:55:00|870.17|867.37|870.53|867.73|870.77|867.97|870.17|867.37|0
1657170000000|2022-07-07 05:00:00|870.77|867.97|872.07|869.27|875.15|872.35|869.46|866.66|0
1657170300000|2022-07-07 05:05:00|871.95|869.15|875.75|872.95|875.98|873.18|871.48|868.68|0
1657170600000|2022-07-07 05:10:00|875.51|872.71|879.54|876.74|879.54|876.74|875.03|872.23|0
1657170900000|2022-07-07 05:15:00|879.78|876.98|878.35|875.55|881.2|878.4|878.35|875.55|0
1657171200000|2022-07-07 05:20:00|878.47|875.67|877.64|874.84|878.94|876.14|877.64|874.84|0
1657171500000|2022-07-07 05:25:00|877.75|874.95|877.16|874.36|878.11|875.31|876.69|873.89|0
1657171800000|2022-07-07 05:30:00|877.4|874.6|874.31|871.51|877.88|875.08|874.08|871.28|0
1657172100000|2022-07-07 05:35:00|874.08|871.28|873.84|871.04|875.5|872.7|872.89|870.09|0
1657172400000|2022-07-07 05:40:00|873.72|870.92|872.89|870.09|873.84|871.04|872.65|869.85|0
1657172700000|2022-07-07 05:45:00|873.36|870.56|874.78|871.98|875.73|872.93|873.36|870.56|0
1657173000000|2022-07-07 05:50:00|874.9|872.1|873.83|871.03|876.44|873.64|873.6|870.8|0
1657173300000|2022-07-07 05:55:00|874.07|871.27|874.78|871.98|875.02|872.22|873.6|870.8|0
1657173600000|2022-07-07 06:00:00|875.37|872.57|876.08|873.28|877.39|874.59|874.07|871.27|0
1657173900000|2022-07-07 06:05:00|875.97|873.17|876.91|874.11|876.91|874.11|874.3|871.5|0
1657174200000|2022-07-07 06:10:00|876.68|873.88|874.18|871.38|877.86|875.06|873.12|870.32|0
1657174500000|2022-07-07 06:15:00|874.3|871.5|875.01|872.21|876.79|873.99|874.18|871.38|0
1657174800000|2022-07-07 06:20:00|875.25|872.45|873.7|870.9|875.96|873.16|873.46|870.66|0
1657175100000|2022-07-07 06:25:00|873.82|871.02|873.82|871.02|874.77|871.97|872.52|869.72|0
1657175400000|2022-07-07 06:30:00|874.17|871.37|871.8|869|874.53|871.73|870.98|868.18|0
1657175700000|2022-07-07 06:35:00|871.92|869.12|871.09|868.29|872.16|869.36|870.03|867.23|0
1657176000000|2022-07-07 06:40:00|871.21|868.41|871.21|868.41|872.4|869.6|871.09|868.29|0
1657176300000|2022-07-07 06:45:00|871.45|868.65|872.39|869.59|872.98|870.18|871.21|868.41|0
1657176600000|2022-07-07 06:50:00|872.03|869.23|873.69|870.89|873.82|871.02|872.03|869.23|0
1657176900000|2022-07-07 06:55:00|873.58|870.78|872.39|869.59|874.4|871.6|872.15|869.35|0
1657177200000|2022-07-07 07:00:00|872.63|869.83|871.79|868.99|875.47|872.67|871.44|868.64|0
1657177500000|2022-07-07 07:05:00|871.95|869.55|875.03|872.63|875.27|872.87|871.71|869.31|0
1657177800000|2022-07-07 07:10:00|874.8|872.4|870.29|867.89|875.03|872.63|869.81|867.41|0
1657178100000|2022-07-07 07:15:00|870.53|868.13|870.4|868|871|868.6|868.15|865.75|0
1657178400000|2022-07-07 07:20:00|870.29|867.89|875.03|872.63|875.27|872.87|870.29|867.89|0
1657178700000|2022-07-07 07:25:00|874.55|872.15|873.8|871.4|874.91|872.51|873.09|870.69|0
1657179000000|2022-07-07 07:30:00|874.27|871.87|880.2|877.8|880.2|877.8|874.27|871.87|0
1657179300000|2022-07-07 07:35:00|879.96|877.56|878.54|876.14|880.2|877.8|878.18|875.78|0
1657179600000|2022-07-07 07:40:00|878.41|876.01|876.4|874|879.25|876.85|875.21|872.81|0
1657179900000|2022-07-07 07:45:00|876.16|873.76|876.87|874.47|877.7|875.3|875.45|873.05|0
1657180200000|2022-07-07 07:50:00|876.99|874.59|875.21|872.81|877.35|874.95|874.74|872.34|0
1657180500000|2022-07-07 07:55:00|875.92|873.52|877.11|874.71|877.82|875.42|875.56|873.16|0
1657180800000|2022-07-07 08:00:00|877.7|875.3|877.93|875.53|879|876.6|876.87|874.47|0
1657181100000|2022-07-07 08:05:00|877.82|875.42|881.14|878.74|881.61|879.21|877.46|875.06|0
1657181400000|2022-07-07 08:10:00|881.25|878.85|878.53|876.13|881.25|878.85|877.81|875.41|0
1657181700000|2022-07-07 08:15:00|878.4|876|878.16|875.76|879|876.6|877.81|875.41|0
1657182000000|2022-07-07 08:20:00|878.52|876.12|879|876.6|879.47|877.07|878.05|875.65|0
1657182300000|2022-07-07 08:25:00|879.23|876.83|879.47|877.07|879.47|877.07|878.4|876|0
1657182600000|2022-07-07 08:30:00|879.71|877.31|878.76|876.36|880.89|878.49|878.52|876.12|0
1657182900000|2022-07-07 08:35:00|879.47|877.07|876.14|873.74|879.94|877.54|874.72|872.32|0
1657183200000|2022-07-07 08:40:00|876.38|873.98|871.64|869.24|876.38|873.98|871.64|869.24|0
1657183500000|2022-07-07 08:45:00|871.75|869.35|871.4|869|873.06|870.66|870.93|868.53|0
1657183800000|2022-07-07 08:50:00|871.16|868.76|872.82|870.42|873.77|871.37|871.16|868.76|0
1657184100000|2022-07-07 08:55:00|873.06|870.66|878.04|875.64|882.07|879.67|869.03|866.63|0
1657184400000|2022-07-07 09:00:00|875.19|872.79|873.88|871.48|878.75|876.35|870.56|868.16|0
1657184700000|2022-07-07 09:05:00|873.77|871.37|874.95|872.55|875.9|873.5|871.03|868.63|0
1657185000000|2022-07-07 09:10:00|875.42|873.02|875.66|873.26|877.32|874.92|873.29|870.89|0
1657185300000|2022-07-07 09:15:00|875.9|873.5|878.74|876.34|879.22|876.82|875.42|873.02|0
1657185600000|2022-07-07 09:20:00|878.86|876.46|875.42|873.02|879.45|877.05|875.3|872.9|0
1657185900000|2022-07-07 09:25:00|875.66|873.26|874.23|871.83|877.08|874.68|873.52|871.12|0
1657186200000|2022-07-07 09:30:00|874.11|871.71|875.65|873.25|876.6|874.2|873.05|870.65|0
1657186500000|2022-07-07 09:35:00|875.77|873.37|875.65|873.25|877.55|875.15|874.23|871.83|0
1657186800000|2022-07-07 09:40:00|875.77|873.37|875.41|873.01|876.36|873.96|874.46|872.06|0
1657187100000|2022-07-07 09:45:00|875.18|872.78|873.51|871.11|875.65|873.25|872.57|870.17|0
1657187400000|2022-07-07 09:50:00|873.75|871.35|871.85|869.45|874.46|872.06|871.62|869.22|0
1657187700000|2022-07-07 09:55:00|872.09|869.69|870.9|868.5|872.68|870.28|870.67|868.27|0
1657188000000|2022-07-07 10:00:00|870.78|868.38|871.61|869.21|872.09|869.69|870.31|867.91|0
1657188300000|2022-07-07 10:05:00|871.38|868.98|870.46|868.06|873.15|870.75|870.34|867.94|0
1657188600000|2022-07-07 10:10:00|870.58|868.18|871.53|869.13|871.53|869.13|870.34|867.94|0
1657188900000|2022-07-07 10:15:00|871.4|869|868.08|865.68|872.47|870.07|867.73|865.33|0
1657189200000|2022-07-07 10:20:00|867.97|865.57|870.81|868.41|871.05|868.65|865.48|863.08|0
1657189500000|2022-07-07 10:25:00|871.05|868.65|872.11|869.71|872.58|870.18|869.63|867.23|0
1657189800000|2022-07-07 10:30:00|872.23|869.83|873.77|871.37|874.37|871.97|871.76|869.36|0
1657190100000|2022-07-07 10:35:00|873.89|871.49|874.13|871.73|874.13|871.73|871.99|869.59|0
1657190400000|2022-07-07 10:40:00|874.36|871.96|874.36|871.96|874.6|872.2|873.18|870.78|0
1657190700000|2022-07-07 10:45:00|874.6|872.2|874.6|872.2|875.55|873.15|874.12|871.72|0
1657191000000|2022-07-07 10:50:00|874.36|871.96|873.88|871.48|874.6|872.2|873.17|870.77|0
1657191300000|2022-07-07 10:55:00|873.65|871.25|875.31|872.91|875.66|873.26|871.86|869.46|0
1657191600000|2022-07-07 11:00:00|875.54|873.14|873.64|871.24|875.54|873.14|873.41|871.01|0
1657191900000|2022-07-07 11:05:00|873.41|871.01|872.69|870.29|874.12|871.72|872.46|870.06|0
1657192200000|2022-07-07 11:10:00|872.57|870.17|873.88|871.48|873.88|871.48|872.46|870.06|0
1657192500000|2022-07-07 11:15:00|873.64|871.24|873.4|871|874.11|871.71|872.33|869.93|0
1657192800000|2022-07-07 11:20:00|873.28|870.88|870.08|867.68|873.4|871|869.61|867.21|0
1657193100000|2022-07-07 11:25:00|870.19|867.79|870.32|867.92|872.45|870.05|870.19|867.79|0
1657193400000|2022-07-07 11:30:00|870.55|868.15|874.58|872.18|874.7|872.3|870.08|867.68|0
1657193700000|2022-07-07 11:35:00|874.7|872.3|874.34|871.94|875.53|873.13|873.87|871.47|0
1657194000000|2022-07-07 11:40:00|874.82|872.42|876.48|874.08|877.19|874.79|874.82|872.42|0
1657194300000|2022-07-07 11:45:00|877.19|874.79|876.12|873.72|877.19|874.79|874.58|872.18|0
1657194600000|2022-07-07 11:50:00|876|873.6|877.19|874.79|877.9|875.5|875.05|872.65|0
1657194900000|2022-07-07 11:55:00|877.42|875.02|879.8|877.4|880.51|878.11|877.42|875.02|0
1657195200000|2022-07-07 12:00:00|879.56|877.16|878.85|876.45|881.22|878.82|877.66|875.26|0
1657195500000|2022-07-07 12:05:00|879.08|876.68|879.32|876.92|880.03|877.63|878.37|875.97|0
1657195800000|2022-07-07 12:10:00|879.56|877.16|878.13|875.73|880.51|878.11|878.13|875.73|0
1657196100000|2022-07-07 12:15:00|878.01|875.61|874.57|872.17|879.08|876.68|874.57|872.17|0
1657196400000|2022-07-07 12:20:00|874.81|872.41|876.94|874.54|879.08|876.68|874.81|872.41|0
1657196700000|2022-07-07 12:25:00|876.82|874.42|876.58|874.18|878.36|875.96|875.99|873.59|0
1657197000000|2022-07-07 12:30:00|876.82|874.42|875.04|872.64|879.55|877.15|873.85|871.45|0
1657197300000|2022-07-07 12:35:00|874.44|872.04|876.46|874.06|877.65|875.25|874.33|871.93|0
1657197600000|2022-07-07 12:40:00|876.1|873.7|880.02|877.62|880.5|878.1|876.1|873.7|0
1657197900000|2022-07-07 12:45:00|880.26|877.86|880.03|877.63|882.4|880|877.66|875.26|0
1657198200000|2022-07-07 12:50:00|880.51|878.11|882.88|880.48|883.12|880.72|880.51|878.11|0
1657198500000|2022-07-07 12:55:00|882.64|880.24|880.14|877.74|883.12|880.72|880.14|877.74|0
1657198800000|2022-07-07 13:00:00|880.03|877.63|882.4|880|883.83|881.43|879.79|877.39|0
1657199100000|2022-07-07 13:05:00|882.16|879.76|880.61|878.21|883.11|880.71|879.55|877.15|0
1657199400000|2022-07-07 13:10:00|880.5|878.1|882.16|879.76|882.64|880.24|880.02|877.62|0
1657199700000|2022-07-07 13:15:00|881.92|879.52|880.02|877.62|881.92|879.52|878.95|876.55|0
1657200000000|2022-07-07 13:20:00|879.78|877.38|879.54|877.14|879.78|877.38|878.36|875.96|0
1657200300000|2022-07-07 13:25:00|879.78|877.38|881.92|879.52|882.87|880.47|879.78|877.38|0
1657200600000|2022-07-07 13:30:00|882.51|880.11|894.52|892.12|894.52|892.12|882.51|880.11|0
1657200900000|2022-07-07 13:35:00|894.76|892.36|897.33|894.93|900.66|898.26|892.86|890.46|0
1657201200000|2022-07-07 13:40:00|898.28|895.88|901.38|898.98|902.8|900.4|896.14|893.74|0
1657201500000|2022-07-07 13:45:00|900.9|898.5|904.71|902.31|905.42|903.02|899|896.6|0
1657201800000|2022-07-07 13:50:00|905.42|903.02|904.7|902.3|905.9|903.5|899.71|897.31|0
1657202100000|2022-07-07 13:55:00|904.47|902.07|903.99|901.59|904.7|902.3|901.61|899.21|0
1657202400000|2022-07-07 14:00:00|904.23|901.83|895.66|893.26|904.23|901.83|892.1|889.7|0
1657202700000|2022-07-07 14:05:00|895.19|892.79|896.37|893.97|897.32|894.92|891.62|889.22|0
1657203000000|2022-07-07 14:10:00|896.61|894.21|897.08|894.68|898.99|896.59|893.76|891.36|0
1657203300000|2022-07-07 14:15:00|897.56|895.16|893.52|891.12|899.46|897.06|892.33|889.93|0
1657203600000|2022-07-07 14:20:00|893.04|890.64|894.87|892.47|895.18|892.78|892.09|889.69|0
1657203900000|2022-07-07 14:25:00|894.4|892|898.21|895.81|898.44|896.04|894.4|892|0
1657204200000|2022-07-07 14:30:00|898.68|896.28|901.21|898.81|901.78|899.38|897.73|895.33|0
1657204500000|2022-07-07 14:35:00|901.34|898.94|899.09|896.69|902.19|899.79|897.66|895.26|0
1657204800000|2022-07-07 14:40:00|899.57|897.17|897.66|895.26|900.52|898.12|897.66|895.26|0
1657205100000|2022-07-07 14:45:00|897.9|895.5|902.9|900.5|902.9|900.5|895.75|893.35|0
1657205400000|2022-07-07 14:50:00|902.42|900.02|907.19|904.79|907.67|905.27|901.23|898.83|0
1657205700000|2022-07-07 14:55:00|907.43|905.03|903.57|901.17|907.43|905.03|903.09|900.69|0
1657206000000|2022-07-07 15:00:00|903.81|901.41|908.1|905.7|908.1|905.7|902.85|900.45|0
1657206300000|2022-07-07 15:05:00|907.86|905.46|907.38|904.98|909.76|907.36|907.38|904.98|0
1657206600000|2022-07-07 15:10:00|907.14|904.74|905.58|903.18|907.62|905.22|905.47|903.07|0
1657206900000|2022-07-07 15:15:00|905.71|903.31|905.71|903.31|908.33|905.93|905.23|902.83|0
1657207200000|2022-07-07 15:20:00|905.47|903.07|902.61|900.21|907.14|904.74|900.46|898.06|0
1657207500000|2022-07-07 15:25:00|903.08|900.68|902.13|899.73|906.42|904.02|901.65|899.25|0
1657207800000|2022-07-07 15:30:00|901.65|899.25|903.67|901.27|903.67|901.27|900.22|897.82|0
1657208100000|2022-07-07 15:35:00|902.84|900.44|903.08|900.68|904.99|902.59|901.89|899.49|0
1657208400000|2022-07-07 15:40:00|903.32|900.92|905.22|902.82|907.37|904.97|902.6|900.2|0
1657208700000|2022-07-07 15:45:00|905.46|903.06|907.6|905.2|907.84|905.44|904.74|902.34|0
1657209000000|2022-07-07 15:50:00|907.84|905.44|905.93|903.53|909.04|906.64|904.5|902.1|0
1657209300000|2022-07-07 15:55:00|905.7|903.3|908.56|906.16|908.56|906.16|904.74|902.34|0
1657209600000|2022-07-07 16:00:00|908.32|905.92|909.51|907.11|909.51|907.11|907.6|905.2|0
1657209900000|2022-07-07 16:05:00|909.38|906.98|908.55|906.15|910.46|908.06|907.12|904.72|0
1657210200000|2022-07-07 16:10:00|908.67|906.27|908.03|905.63|909.94|907.54|906.84|904.44|0
1657210500000|2022-07-07 16:15:00|908.27|905.87|910.17|907.77|910.29|907.89|907.07|904.67|0
1657210800000|2022-07-07 16:20:00|909.93|907.53|909.45|907.05|910.17|907.77|907.79|905.39|0
1657211100000|2022-07-07 16:25:00|909.57|907.17|909.93|907.53|911|908.6|908.74|906.34|0
1657211400000|2022-07-07 16:30:00|910.41|908.01|912.55|910.15|912.55|910.15|909.69|907.29|0
1657211700000|2022-07-07 16:35:00|912.79|910.39|910.88|908.48|913.74|911.34|910.64|908.24|0
1657212000000|2022-07-07 16:40:00|911.36|908.96|910.16|907.76|912.55|910.15|910.16|907.76|0
1657212300000|2022-07-07 16:45:00|910.4|908|908.97|906.57|912.31|909.91|908.73|906.33|0
1657212600000|2022-07-07 16:50:00|908.73|906.33|908.73|906.33|910.4|908|907.3|904.9|0
1657212900000|2022-07-07 16:55:00|908.49|906.09|910.4|908|910.64|908.24|907.3|904.9|0
1657213200000|2022-07-07 17:00:00|910.16|907.76|908.96|906.56|911.59|909.19|908.48|906.08|0
1657213500000|2022-07-07 17:05:00|908.48|906.08|909.2|906.8|910.39|907.99|906.82|904.42|0
1657213800000|2022-07-07 17:10:00|909.44|907.04|905.62|903.22|909.44|907.04|904.67|902.27|0
1657214100000|2022-07-07 17:15:00|906.1|903.7|907.05|904.65|907.29|904.89|904.91|902.51|0
1657214400000|2022-07-07 17:20:00|907.29|904.89|906.57|904.17|908|905.6|905.62|903.22|0
1657214700000|2022-07-07 17:25:00|906.33|903.93|905.14|902.74|906.81|904.41|904.67|902.27|0
1657215000000|2022-07-07 17:30:00|904.9|902.5|908.24|905.84|908.24|905.84|904.43|902.03|0
1657215300000|2022-07-07 17:35:00|908.11|905.71|909.19|906.79|909.67|907.27|907.76|905.36|0
1657215600000|2022-07-07 17:40:00|909.06|906.66|911.33|908.93|911.33|908.93|909.06|906.66|0
1657215900000|2022-07-07 17:45:00|911.57|909.17|911.57|909.17|913|910.6|911.09|908.69|0
1657216200000|2022-07-07 17:50:00|911.81|909.41|913|910.6|913|910.6|911.09|908.69|0
1657216500000|2022-07-07 17:55:00|913.24|910.84|914.38|911.98|914.67|912.27|913|910.6|0
1657216800000|2022-07-07 18:00:00|914.14|911.74|915.57|913.17|917.48|915.08|913.9|911.5|0
1657217100000|2022-07-07 18:05:00|915.33|912.93|916.52|914.12|917.48|915.08|915.09|912.69|0
1657217400000|2022-07-07 18:10:00|916.05|913.65|917.48|915.08|917.95|915.55|915.81|913.41|0
1657217700000|2022-07-07 18:15:00|917.24|914.84|917.24|914.84|917.48|915.08|915.81|913.41|0
1657218000000|2022-07-07 18:20:00|917.47|915.07|918.78|916.38|919.14|916.74|917|914.6|0
1657218300000|2022-07-07 18:25:00|919.02|916.62|919.49|917.09|919.73|917.33|918.3|915.9|0
1657218600000|2022-07-07 18:30:00|919.02|916.62|916.63|914.23|919.49|917.09|916.39|913.99|0
1657218900000|2022-07-07 18:35:00|915.2|912.8|917.58|915.18|917.82|915.42|913.77|911.37|0
1657219200000|2022-07-07 18:40:00|917.82|915.42|914.24|911.84|917.82|915.42|913.53|911.13|0
1657219500000|2022-07-07 18:45:00|914.01|911.61|916.86|914.46|917.1|914.7|914.01|911.61|0
1657219800000|2022-07-07 18:50:00|917.1|914.7|915.43|913.03|917.1|914.7|914.96|912.56|0
1657220100000|2022-07-07 18:55:00|915.67|913.27|918.53|916.13|919.01|916.61|915.43|913.03|0
1657220400000|2022-07-07 19:00:00|918.77|916.37|920.2|917.8|920.44|918.04|917.81|915.41|0
1657220700000|2022-07-07 19:05:00|920.68|918.28|921.63|919.23|922.58|920.18|919.72|917.32|0
1657221000000|2022-07-07 19:10:00|921.87|919.47|924.97|922.57|925.21|922.81|920.91|918.51|0
1657221300000|2022-07-07 19:15:00|925.21|922.81|925.92|923.52|927.12|924.72|924.73|922.33|0
1657221600000|2022-07-07 19:20:00|925.68|923.28|923.53|921.13|927.59|925.19|923.3|920.9|0
1657221900000|2022-07-07 19:25:00|923.3|920.9|920.19|917.79|924.25|921.85|920.19|917.79|0
1657222200000|2022-07-07 19:30:00|920.43|918.03|922.81|920.41|924.01|921.61|920.19|917.79|0
1657222500000|2022-07-07 19:35:00|923.05|920.65|917.56|915.16|924.72|922.32|916.85|914.45|0
1657222800000|2022-07-07 19:40:00|917.33|914.93|917.97|915.57|920.43|918.03|916.85|914.45|0
1657223100000|2022-07-07 19:45:00|917.74|915.34|919.64|917.24|920.84|918.44|916.07|913.67|0
1657223400000|2022-07-07 19:50:00|921.79|919.39|918.92|916.52|922.51|920.11|915.82|913.42|0
1657223700000|2022-07-07 19:55:00|918.21|915.81|920.35|917.95|922.26|919.86|917.25|914.85|0
1657224000000|2022-07-07 20:00:00|917.73|915.33|915.82|913.42|918.45|916.05|915.34|912.94|0
1657224300000|2022-07-07 20:05:00|915.58|913.18|915.82|913.42|917.01|914.61|915.46|913.06|0
1657224600000|2022-07-07 20:10:00|915.58|913.18|914.63|912.23|916.77|914.37|914.39|911.99|0
1657224900000|2022-07-07 20:15:00|914.83|912.03|913.63|910.83|914.83|912.03|912.92|910.12|0
1657225200000|2022-07-07 20:20:00|913.87|911.07|913.63|910.83|914.11|911.31|913.27|910.47|0
1657225500000|2022-07-07 20:25:00|913.87|911.07|914.75|911.95|914.99|912.19|913.87|911.07|0
1657225800000|2022-07-07 20:30:00|914.51|911.71|914.27|911.47|915.23|912.43|913.8|911|0
1657226100000|2022-07-07 20:35:00|914.03|911.23|914.27|911.47|914.99|912.19|913.91|911.11|0
1657226400000|2022-07-07 20:40:00|914.51|911.71|914.15|911.35|914.75|911.95|913.79|910.99|0
1657226700000|2022-07-07 20:45:00|913.91|911.11|912.84|910.04|914.87|912.07|912.72|909.92|0
1657227000000|2022-07-07 20:50:00|912.72|909.92|913.91|911.11|914.15|911.35|912.72|909.92|0
1657227300000|2022-07-07 20:55:00|914.15|911.35|913.79|910.99|914.39|911.59|913.67|910.87|0
1657227600000|2022-07-07 21:00:00|913.97|911.17|912.51|909.71|913.97|911.17|911.7|908.9|0
1657227900000|2022-07-07 21:05:00|912.33|909.53|912.22|909.42|912.51|909.71|912.19|909.39|0
1657228200000|2022-07-07 21:10:00|912.26|909.46|912.4|909.6|912.53|909.73|912.01|909.21|0
1657228500000|2022-07-07 21:15:00|912.47|909.67|912.57|909.77|912.64|909.84|912.26|909.46|0
1657228800000|2022-07-07 21:20:00|912.61|909.81|913.41|910.61|914.3|911.5|912.61|909.81|0
1657229100000|2022-07-07 21:25:00|913.45|910.65|913.75|910.95|914.17|911.37|913.34|910.54|0
1657229400000|2022-07-07 21:30:00|913.58|910.78|914.38|911.58|914.72|911.92|913.58|910.78|0
1657229700000|2022-07-07 21:35:00|914.4|911.6|914.51|911.71|914.72|911.92|914.4|911.6|0
1657230000000|2022-07-07 21:40:00|914.55|911.75|914.09|911.29|914.55|911.75|913.92|911.12|0
1657230300000|2022-07-07 21:45:00|914.06|911.26|914.19|911.39|914.65|911.85|914.06|911.26|0
1657230600000|2022-07-07 21:50:00|913.98|911.18|913.15|910.35|913.98|911.18|913.15|910.35|0
1657230900000|2022-07-07 21:55:00|913.25|910.45|912.03|909.23|913.61|910.81|912.03|909.23|0
1657231200000|2022-07-07 22:00:00|912.1|909.3|914.13|911.33|914.37|911.57|911.62|908.82|0
1657231500000|2022-07-07 22:05:00|914|911.2|914.6|911.8|915.2|912.4|913.77|910.97|0
1657231800000|2022-07-07 22:10:00|914.72|911.92|914.84|912.04|915.08|912.28|913.89|911.09|0
1657232100000|2022-07-07 22:15:00|914.6|911.8|914.12|911.32|915.08|912.28|913.89|911.09|0
1657232400000|2022-07-07 22:20:00|914.24|911.44|915.08|912.28|915.08|912.28|913.52|910.72|0
1657232700000|2022-07-07 22:25:00|914.84|912.04|914.36|911.56|914.84|912.04|914.36|911.56|0
1657233000000|2022-07-07 22:30:00|914.6|911.8|913.17|910.37|914.6|911.8|912.93|910.13|0
1657233300000|2022-07-07 22:35:00|912.93|910.13|911.73|908.93|913.4|910.6|911.73|908.93|0
1657233600000|2022-07-07 22:40:00|911.97|909.17|912.21|909.41|912.45|909.65|911.5|908.7|0
1657233900000|2022-07-07 22:45:00|911.97|909.17|912.45|909.65|913.4|910.6|911.49|908.69|0
1657234200000|2022-07-07 22:50:00|912.56|909.76|913.4|910.6|913.4|910.6|912.45|909.65|0
1657234500000|2022-07-07 22:55:00|913.16|910.36|914.35|911.55|914.83|912.03|912.92|910.12|0
1657234800000|2022-07-07 23:00:00|914.59|911.79|913.4|910.6|915.07|912.27|912.44|909.64|0
1657235100000|2022-07-07 23:05:00|913.27|910.47|910.77|907.97|913.27|910.47|910.06|907.26|0
1657235400000|2022-07-07 23:10:00|910.65|907.85|911.49|908.69|911.96|909.16|910.3|907.5|0
1657235700000|2022-07-07 23:15:00|911.72|908.92|911.25|908.45|912.92|910.12|911.25|908.45|0
1657236000000|2022-07-07 23:20:00|911.01|908.21|911.96|909.16|911.96|909.16|910.77|907.97|0
1657236300000|2022-07-07 23:25:00|912.2|909.4|912.31|909.51|912.44|909.64|911.72|908.92|0
1657236600000|2022-07-07 23:30:00|912.43|909.63|912.19|909.39|912.43|909.63|911.24|908.44|0
1657236900000|2022-07-07 23:35:00|912.43|909.63|912.67|909.87|913.39|910.59|912.43|909.63|0
1657237200000|2022-07-07 23:40:00|912.19|909.39|913.14|910.34|913.97|911.17|911|908.2|0
1657237500000|2022-07-07 23:45:00|912.43|909.63|912.9|910.1|913.26|910.46|911.24|908.44|0
1657237800000|2022-07-07 23:50:00|913.02|910.22|912.66|909.86|913.14|910.34|911.71|908.91|0
1657238100000|2022-07-07 23:55:00|912.9|910.1|911.47|908.67|912.9|910.1|911.47|908.67|0
1657238400000|2022-07-08 00:00:00|912.19|909.39|912.9|910.1|916.48|913.68|911.82|909.02|0
1657238700000|2022-07-08 00:05:00|912.66|909.86|909.56|906.76|912.66|909.86|908.61|905.81|0
1657239000000|2022-07-08 00:10:00|909.44|906.64|909.32|906.52|910.52|907.72|909.09|906.29|0
1657239300000|2022-07-08 00:15:00|909.56|906.76|911.7|908.9|911.7|908.9|908.85|906.05|0
1657239600000|2022-07-08 00:20:00|911.94|909.14|910.86|908.06|911.94|909.14|909.32|906.52|0
1657239900000|2022-07-08 00:25:00|910.75|907.95|911.1|908.3|911.46|908.66|910.03|907.23|0
1657240200000|2022-07-08 00:30:00|910.99|908.19|910.38|907.58|911.58|908.78|910.03|907.23|0
1657240500000|2022-07-08 00:35:00|910.27|907.47|912.65|909.85|912.89|910.09|910.27|907.47|0
1657240800000|2022-07-08 00:40:00|912.89|910.09|914.32|911.52|916.23|913.43|912.65|909.85|0
1657241100000|2022-07-08 00:45:00|914.08|911.28|914.32|911.52|914.67|911.87|913.6|910.8|0
1657241400000|2022-07-08 00:50:00|914.43|911.63|915.51|912.71|916.34|913.54|913.95|911.15|0
1657241700000|2022-07-08 00:55:00|915.62|912.82|916.34|913.54|917.29|914.49|915.14|912.34|0
1657242000000|2022-07-08 01:00:00|916.22|913.42|914.55|911.75|917.05|914.25|914.55|911.75|0
1657242300000|2022-07-08 01:05:00|914.07|911.27|914.43|911.63|915.03|912.23|913.83|911.03|0
1657242600000|2022-07-08 01:10:00|914.31|911.51|915.98|913.18|916.22|913.42|914.31|911.51|0
1657242900000|2022-07-08 01:15:00|916.22|913.42|916.57|913.77|918.84|916.04|915.74|912.94|0
1657243200000|2022-07-08 01:20:00|916.45|913.65|916.33|913.53|916.69|913.89|915.5|912.7|0
1657243500000|2022-07-08 01:25:00|916.21|913.41|917.52|914.72|917.88|915.08|915.97|913.17|0
1657243800000|2022-07-08 01:30:00|917.64|914.84|915.42|912.62|918.23|915.43|915.19|912.39|0
1657244100000|2022-07-08 01:35:00|915.54|912.74|915.18|912.38|915.54|912.74|913.99|911.19|0
1657244400000|2022-07-08 01:40:00|914.94|912.14|916.85|914.05|917.09|914.29|914.47|911.67|0
1657244700000|2022-07-08 01:45:00|917.09|914.29|914.7|911.9|917.09|914.29|913.99|911.19|0
1657245000000|2022-07-08 01:50:00|914.47|911.67|912.8|910|914.94|912.14|912.08|909.28|0
1657245300000|2022-07-08 01:55:00|912.56|909.76|913.27|910.47|913.51|910.71|911.84|909.04|0
1657245600000|2022-07-08 02:00:00|913.51|910.71|913.75|910.95|914.94|912.14|913.51|910.71|0
1657245900000|2022-07-08 02:05:00|913.51|910.71|912.31|909.51|913.75|910.95|912.08|909.28|0
1657246200000|2022-07-08 02:10:00|912.19|909.39|913.5|910.7|914.22|911.42|912.19|909.39|0
1657246500000|2022-07-08 02:15:00|913.74|910.94|913.98|911.18|914.46|911.66|913.14|910.34|0
1657246800000|2022-07-08 02:20:00|914.22|911.42|914.45|911.65|914.93|912.13|913.98|911.18|0
1657247100000|2022-07-08 02:25:00|914.69|911.89|915.64|912.84|915.88|913.08|913.5|910.7|0
1657247400000|2022-07-08 02:30:00|916.12|913.32|912.78|909.98|917.43|914.63|912.31|909.51|0
1657247700000|2022-07-08 02:35:00|912.55|909.75|914.45|911.65|914.69|911.89|912.07|909.27|0
1657248000000|2022-07-08 02:40:00|914.33|911.53|912.54|909.74|914.93|912.13|912.54|909.74|0
1657248300000|2022-07-08 02:45:00|912.3|909.5|908.97|906.17|912.3|909.5|907.78|904.98|0
1657248600000|2022-07-08 02:50:00|908.61|905.81|910.16|907.36|910.75|907.95|908.25|905.45|0
1657248900000|2022-07-08 02:55:00|910.03|907.23|904.92|902.12|910.27|907.47|903.49|900.69|0
1657249200000|2022-07-08 03:00:00|905.16|902.36|905.98|903.18|907.3|904.5|903.25|900.45|0
1657249500000|2022-07-08 03:05:00|905.87|903.07|906.93|904.13|907.53|904.73|904.92|902.12|0
1657249800000|2022-07-08 03:10:00|907.06|904.26|907.77|904.97|908.96|906.16|906.1|903.3|0
1657250100000|2022-07-08 03:15:00|908.01|905.21|907.53|904.73|908.72|905.92|906.82|904.02|0
1657250400000|2022-07-08 03:20:00|907.41|904.61|908.83|906.03|908.83|906.03|906.58|903.78|0
1657250700000|2022-07-08 03:25:00|908.96|906.16|907.29|904.49|909.67|906.87|906.34|903.54|0
1657251000000|2022-07-08 03:30:00|908|905.2|908.24|905.44|911.1|908.3|907.76|904.96|0
1657251300000|2022-07-08 03:35:00|908.72|905.92|907.76|904.96|909.43|906.63|907.76|904.96|0
1657251600000|2022-07-08 03:40:00|908|905.2|905.38|902.58|908.24|905.44|904.9|902.1|0
1657251900000|2022-07-08 03:45:00|905.62|902.82|906.57|903.77|907.16|904.36|903.35|900.55|0
1657252200000|2022-07-08 03:50:00|906.33|903.53|905.85|903.05|906.57|903.77|904.54|901.74|0
1657252500000|2022-07-08 03:55:00|905.61|902.81|903.71|900.91|905.61|902.81|903.23|900.43|0
1657252800000|2022-07-08 04:00:00|903.82|901.02|906.44|903.64|906.56|903.76|903.47|900.67|0
1657253100000|2022-07-08 04:05:00|906.56|903.76|906.32|903.52|907.04|904.24|904.18|901.38|0
1657253400000|2022-07-08 04:10:00|906.56|903.76|904.89|902.09|906.8|904|904.42|901.62|0
1657253700000|2022-07-08 04:15:00|904.66|901.86|904.42|901.62|905.85|903.05|904.42|901.62|0
1657254000000|2022-07-08 04:20:00|904.65|901.85|905.37|902.57|905.37|902.57|904.53|901.73|0
1657254300000|2022-07-08 04:25:00|905.13|902.33|905.13|902.33|905.6|902.8|904.29|901.49|0
1657254600000|2022-07-08 04:30:00|905.84|903.04|905.72|902.92|907.51|904.71|905.36|902.56|0
1657254900000|2022-07-08 04:35:00|905.84|903.04|905.84|903.04|906.55|903.75|904.89|902.09|0
1657255200000|2022-07-08 04:40:00|905.6|902.8|905.6|902.8|906.31|903.51|904.89|902.09|0
1657255500000|2022-07-08 04:45:00|905.36|902.56|905.6|902.8|905.6|902.8|904.65|901.85|0
1657255800000|2022-07-08 04:50:00|905.47|902.67|906.07|903.27|906.07|903.27|905.12|902.32|0
1657256100000|2022-07-08 04:55:00|906.31|903.51|908.09|905.29|908.69|905.89|906.31|903.51|0
1657256400000|2022-07-08 05:00:00|908.21|905.41|906.31|903.51|908.93|906.13|906.31|903.51|0
1657256700000|2022-07-08 05:05:00|906.66|903.86|906.78|903.98|907.37|904.57|905.59|902.79|0
1657257000000|2022-07-08 05:10:00|906.54|903.74|905.83|903.03|907.73|904.93|905.59|902.79|0
1657257300000|2022-07-08 05:15:00|905.94|903.14|906.42|903.62|907.73|904.93|905.59|902.79|0
1657257600000|2022-07-08 05:20:00|906.3|903.5|904.16|901.36|906.3|903.5|904.16|901.36|0
1657257900000|2022-07-08 05:25:00|904.4|901.6|905.35|902.55|906.78|903.98|904.4|901.6|0
1657258200000|2022-07-08 05:30:00|905.11|902.31|906.06|903.26|906.3|903.5|904.39|901.59|0
1657258500000|2022-07-08 05:35:00|906.3|903.5|905.11|902.31|907.25|904.45|905.11|902.31|0
1657258800000|2022-07-08 05:40:00|904.87|902.07|902.49|899.69|905.34|902.54|902.01|899.21|0
1657259100000|2022-07-08 05:45:00|902.25|899.45|904.15|901.35|904.15|901.35|901.77|898.97|0
1657259400000|2022-07-08 05:50:00|903.91|901.11|900.82|898.02|904.15|901.35|900.82|898.02|0
1657259700000|2022-07-08 05:55:00|901.06|898.26|901.29|898.49|902.01|899.21|899.63|896.83|0
1657260000000|2022-07-08 06:00:00|901.77|898.97|902.72|899.92|904.15|901.35|901.64|898.84|0
1657260300000|2022-07-08 06:05:00|902.48|899.68|904.26|901.46|905.21|902.41|902.24|899.44|0
1657260600000|2022-07-08 06:10:00|904.38|901.58|904.49|901.69|906.29|903.49|904.26|901.46|0
1657260900000|2022-07-08 06:15:00|904.38|901.58|903.43|900.63|905.33|902.53|902.59|899.79|0
1657261200000|2022-07-08 06:20:00|903.67|900.87|901.76|898.96|903.78|900.98|901.76|898.96|0
1657261500000|2022-07-08 06:25:00|902|899.2|901.29|898.49|902.12|899.32|900.94|898.14|0
1657261800000|2022-07-08 06:30:00|901.17|898.37|900.33|897.53|901.41|898.61|900.22|897.42|0
1657262100000|2022-07-08 06:35:00|900.22|897.42|902.12|899.32|902.36|899.56|899.74|896.94|0
1657262400000|2022-07-08 06:40:00|901.88|899.08|902.36|899.56|902.59|899.79|901.64|898.84|0
1657262700000|2022-07-08 06:45:00|902.47|899.67|904.02|901.22|904.61|901.81|902.36|899.56|0
1657263000000|2022-07-08 06:50:00|903.78|900.98|905.21|902.41|905.45|902.65|903.78|900.98|0
1657263300000|2022-07-08 06:55:00|905.45|902.65|906.92|903.56|907.15|903.79|905.01|901.65|0
1657263600000|2022-07-08 07:00:00|906.68|903.32|905.25|901.89|907.39|904.03|904.3|900.94|0
1657263900000|2022-07-08 07:05:00|905.48|902.6|904.29|901.89|905.72|902.84|902.63|900.23|0
1657264200000|2022-07-08 07:10:00|904.4|902|904.05|901.65|906.43|904.03|903.34|900.94|0
1657264500000|2022-07-08 07:15:00|904.53|902.13|906.54|904.14|907.26|904.86|904.29|901.89|0
1657264800000|2022-07-08 07:20:00|906.43|904.03|908.1|905.7|908.69|906.29|905.95|903.55|0
1657265100000|2022-07-08 07:25:00|907.97|905.57|906.67|904.27|908.81|906.41|906.43|904.03|0
1657265400000|2022-07-08 07:30:00|906.54|904.14|910.24|907.84|910.71|908.31|906.54|904.14|0
1657265700000|2022-07-08 07:35:00|910.48|908.08|911.43|909.03|913.21|910.81|910.24|907.84|0
1657266000000|2022-07-08 07:40:00|911.54|909.14|909.04|906.64|912.38|909.98|908.8|906.4|0
1657266300000|2022-07-08 07:45:00|909.16|906.76|908.33|905.93|909.28|906.88|907.37|904.97|0
1657266600000|2022-07-08 07:50:00|908.2|905.8|906.42|904.02|908.44|906.04|905.47|903.07|0
1657266900000|2022-07-08 07:55:00|906.66|904.26|908.11|905.71|908.22|905.82|906.44|904.04|0
1657267200000|2022-07-08 08:00:00|907.63|905.23|908.35|905.95|908.59|906.19|907.4|905|0
1657267500000|2022-07-08 08:05:00|908.22|905.82|911.44|909.04|911.92|909.52|907.63|905.23|0
1657267800000|2022-07-08 08:10:00|911.68|909.28|910.36|907.96|912.63|910.23|909.77|907.37|0
1657268100000|2022-07-08 08:15:00|910.84|908.44|909.3|906.9|910.96|908.56|908.46|906.06|0
1657268400000|2022-07-08 08:20:00|908.34|905.94|906.91|904.51|908.69|906.29|905.72|903.32|0
1657268700000|2022-07-08 08:25:00|906.67|904.27|905.24|902.84|907.39|904.99|905.24|902.84|0
1657269000000|2022-07-08 08:30:00|905.01|902.61|903.34|900.94|905.12|902.72|902.98|900.58|0
1657269300000|2022-07-08 08:35:00|903.1|900.7|901.78|899.38|903.58|901.18|901.43|899.03|0
1657269600000|2022-07-08 08:40:00|901.67|899.27|903.57|901.17|903.57|901.17|901.43|899.03|0
1657269900000|2022-07-08 08:45:00|903.1|900.7|903.09|900.69|904.29|901.89|901.9|899.5|0
1657270200000|2022-07-08 08:50:00|902.97|900.57|905.47|903.07|905.71|903.31|902.38|899.98|0
1657270500000|2022-07-08 08:55:00|905.71|903.31|903.09|900.69|905.71|903.31|902.85|900.45|0
1657270800000|2022-07-08 09:00:00|903.21|900.81|900.65|898.25|903.57|901.17|899.94|897.54|0
1657271100000|2022-07-08 09:05:00|900.41|898.01|900.17|897.77|900.89|898.49|899.94|897.54|0
1657271400000|2022-07-08 09:10:00|899.93|897.53|899.46|897.06|901.36|898.96|899.22|896.82|0
1657271700000|2022-07-08 09:15:00|899.22|896.82|898.74|896.34|901.84|899.44|898.74|896.34|0
1657272000000|2022-07-08 09:20:00|898.5|896.1|900.64|898.24|900.88|898.48|897.79|895.39|0
1657272300000|2022-07-08 09:25:00|900.41|898.01|902.07|899.67|902.55|900.15|899.45|897.05|0
1657272600000|2022-07-08 09:30:00|902.18|899.78|904.93|902.53|905.16|902.76|901.59|899.19|0
1657272900000|2022-07-08 09:35:00|905.04|902.64|907.07|904.67|907.07|904.67|904.45|902.05|0
1657273200000|2022-07-08 09:40:00|907.54|905.14|908.85|906.45|909.56|907.16|906.83|904.43|0
1657273500000|2022-07-08 09:45:00|908.73|906.33|907.18|904.78|909.21|906.81|907.06|904.66|0
1657273800000|2022-07-08 09:50:00|906.59|904.19|907.06|904.66|908.25|905.85|906.35|903.95|0
1657274100000|2022-07-08 09:55:00|906.94|904.54|908.61|906.21|909.92|907.52|906.94|904.54|0
1657274400000|2022-07-08 10:00:00|908.25|905.85|909.44|907.04|910.4|908|908.25|905.85|0
1657274700000|2022-07-08 10:05:00|909.68|907.28|913.02|910.62|913.02|910.62|909.44|907.04|0
1657275000000|2022-07-08 10:10:00|912.89|910.49|914.21|911.81|915.16|912.76|912.07|909.67|0
1657275300000|2022-07-08 10:15:00|914.45|912.05|917.78|915.38|917.78|915.38|913.97|911.57|0
1657275600000|2022-07-08 10:20:00|918.02|915.62|918.74|916.34|919.09|916.69|916.35|913.95|0
1657275900000|2022-07-08 10:25:00|919.09|916.69|921.07|918.67|922.98|920.58|918.02|915.62|0
1657276200000|2022-07-08 10:30:00|920.83|918.43|920.95|918.55|922.74|920.34|919.64|917.24|0
1657276500000|2022-07-08 10:35:00|920.47|918.07|919.16|916.76|921.42|919.02|917.73|915.33|0
1657276800000|2022-07-08 10:40:00|919.4|917|918.68|916.28|919.4|917|917.97|915.57|0
1657277100000|2022-07-08 10:45:00|918.92|916.52|916.3|913.9|918.92|916.52|916.06|913.66|0
1657277400000|2022-07-08 10:50:00|916.54|914.14|912.01|909.61|916.89|914.49|911.77|909.37|0
1657277700000|2022-07-08 10:55:00|911.53|909.13|909.62|907.22|911.53|909.13|907.96|905.56|0
1657278000000|2022-07-08 11:00:00|909.86|907.46|911.53|909.13|912.24|909.84|909.86|907.46|0
1657278300000|2022-07-08 11:05:00|911.64|909.24|909.26|906.86|911.77|909.37|908.91|906.51|0
1657278600000|2022-07-08 11:10:00|909.38|906.98|911.29|908.89|912.48|910.08|909.15|906.75|0
1657278900000|2022-07-08 11:15:00|910.81|908.41|913.91|911.51|913.91|911.51|910.81|908.41|0
1657279200000|2022-07-08 11:20:00|913.9|911.5|916.05|913.65|916.29|913.89|912.83|910.43|0
1657279500000|2022-07-08 11:25:00|916.29|913.89|914.38|911.98|916.52|914.12|912.95|910.55|0
1657279800000|2022-07-08 11:30:00|914.62|912.22|915.09|912.69|916.28|913.88|914.38|911.98|0
1657280100000|2022-07-08 11:35:00|914.85|912.45|914.14|911.74|915.09|912.69|912.47|910.07|0
1657280400000|2022-07-08 11:40:00|913.77|911.37|912.34|909.94|914.38|911.98|910.8|908.4|0
1657280700000|2022-07-08 11:45:00|912.47|910.07|915.8|913.4|915.8|913.4|912.47|910.07|0
1657281000000|2022-07-08 11:50:00|915.56|913.16|915.44|913.04|916.52|914.12|914.13|911.73|0
1657281300000|2022-07-08 11:55:00|915.32|912.92|914.13|911.73|915.44|913.04|912.23|909.83|0
1657281600000|2022-07-08 12:00:00|913.89|911.49|916.51|914.11|916.51|914.11|913.42|911.02|0
1657281900000|2022-07-08 12:05:00|916.27|913.87|914.84|912.44|916.27|913.87|913.89|911.49|0
1657282200000|2022-07-08 12:10:00|914.6|912.2|916.75|914.35|916.99|914.59|914.37|911.97|0
1657282500000|2022-07-08 12:15:00|916.51|914.11|916.27|913.87|918.18|915.78|916.03|913.63|0
1657282800000|2022-07-08 12:20:00|916.51|914.11|916.51|914.11|918.65|916.25|915.79|913.39|0
1657283100000|2022-07-08 12:25:00|916.38|913.98|916.38|913.98|917.7|915.3|915.07|912.67|0
1657283400000|2022-07-08 12:30:00|916.27|913.87|901.85|899.45|916.27|913.87|896.38|893.98|0
1657283700000|2022-07-08 12:35:00|903.52|901.12|903.52|901.12|907.57|905.17|899.35|896.95|0
1657284000000|2022-07-08 12:40:00|903.75|901.35|893.76|891.36|903.75|901.35|893.53|891.13|0
1657284300000|2022-07-08 12:45:00|894.24|891.84|886.03|883.63|896.14|893.74|884.26|881.86|0
1657284600000|2022-07-08 12:50:00|885.8|883.4|891.74|889.34|893.41|891.01|885.8|883.4|0
1657284900000|2022-07-08 12:55:00|891.5|889.1|897.69|895.29|898.17|895.77|891.5|889.1|0
1657285200000|2022-07-08 13:00:00|898.64|896.24|901.62|899.22|902.22|899.82|898.17|895.77|0
1657285500000|2022-07-08 13:05:00|901.02|898.62|899.36|896.96|902.22|899.82|896.97|894.57|0
1657285800000|2022-07-08 13:10:00|899.71|897.31|901.19|898.79|901.42|899.02|896.02|893.62|0
1657286100000|2022-07-08 13:15:00|901.42|899.02|902.85|900.45|903.09|900.69|898.8|896.4|0
1657286400000|2022-07-08 13:20:00|902.38|899.98|901.42|899.02|902.85|900.45|899.52|897.12|0
1657286700000|2022-07-08 13:25:00|901.66|899.26|902.61|900.21|902.85|900.45|898.92|896.52|0
1657287000000|2022-07-08 13:30:00|901.53|899.13|904.04|901.64|906.43|904.03|898.32|895.92|0
1657287300000|2022-07-08 13:35:00|902.49|900.09|909.28|906.88|910.72|908.32|900.34|897.94|0
1657287600000|2022-07-08 13:40:00|908.57|906.17|908.64|906.24|913.82|911.42|905.71|903.31|0
1657287900000|2022-07-08 13:45:00|908.99|906.59|897.92|895.52|911.5|909.1|896.97|894.57|0
1657288200000|2022-07-08 13:50:00|897.44|895.04|891.49|889.09|897.68|895.28|888.88|886.48|0
1657288500000|2022-07-08 13:55:00|890.3|887.9|891.79|889.39|896.01|893.61|889.11|886.71|0
1657288800000|2022-07-08 14:00:00|891.96|889.56|896.24|893.84|896.24|893.84|886.24|883.84|0
1657289100000|2022-07-08 14:05:00|896.48|894.08|894.1|891.7|896.48|894.08|890.05|887.65|0
1657289400000|2022-07-08 14:10:00|892.91|890.51|900.77|898.37|901.73|899.33|892.19|889.79|0
1657289700000|2022-07-08 14:15:00|901.01|898.61|901.49|899.09|903.16|900.76|899.58|897.18|0
1657290000000|2022-07-08 14:20:00|901.36|898.96|908.17|905.77|908.17|905.77|899.1|896.7|0
1657290300000|2022-07-08 14:25:00|908.41|906.01|918.69|916.29|921.33|918.93|908.41|906.01|0
1657290600000|2022-07-08 14:30:00|919.65|917.25|920.37|917.97|922.04|919.64|918.21|915.81|0
1657290900000|2022-07-08 14:35:00|920.61|918.21|922.76|920.36|925.87|923.47|919.65|917.25|0
1657291200000|2022-07-08 14:40:00|923|920.6|924.87|922.47|925.67|923.27|919.89|917.49|0
1657291500000|2022-07-08 14:45:00|924.63|922.23|923.67|921.27|925.59|923.19|923.67|921.27|0
1657291800000|2022-07-08 14:50:00|923.19|920.79|917.33|914.93|923.91|921.51|916.02|913.62|0
1657292100000|2022-07-08 14:55:00|917.45|915.05|923.43|921.03|924.98|922.58|917.45|915.05|0
1657292400000|2022-07-08 15:00:00|924.15|921.75|923.91|921.51|926.06|923.66|921.76|919.36|0
1657292700000|2022-07-08 15:05:00|924.15|921.75|930.61|928.21|930.85|928.45|921.75|919.35|0
1657293000000|2022-07-08 15:10:00|930.37|927.97|925.93|923.53|931.33|928.93|925.58|923.18|0
1657293300000|2022-07-08 15:15:00|926.06|923.66|924.38|921.98|927.49|925.09|923.19|920.79|0
1657293600000|2022-07-08 15:20:00|924.62|922.22|927.97|925.57|929.17|926.77|924.62|922.22|0
1657293900000|2022-07-08 15:25:00|928.45|926.05|931.56|929.16|934.44|932.04|928.33|925.93|0
1657294200000|2022-07-08 15:30:00|931.8|929.4|933.24|930.84|933.96|931.56|929.41|927.01|0
1657294500000|2022-07-08 15:35:00|933.48|931.08|928.92|926.52|933.48|931.08|926.77|924.37|0
1657294800000|2022-07-08 15:40:00|929.16|926.76|926.53|924.13|929.64|927.24|925.57|923.17|0
1657295100000|2022-07-08 15:45:00|927.25|924.85|921.26|918.86|927.25|924.85|919.47|917.07|0
1657295400000|2022-07-08 15:50:00|921.02|918.62|924.37|921.97|925.09|922.69|920.55|918.15|0
1657295700000|2022-07-08 15:55:00|924.13|921.73|927.72|925.32|927.72|925.32|923.42|921.02|0
1657296000000|2022-07-08 16:00:00|927.96|925.56|925.09|922.69|927.96|925.56|924.61|922.21|0
1657296300000|2022-07-08 16:05:00|924.85|922.45|918.15|915.75|925.09|922.69|917.19|914.79|0
1657296600000|2022-07-08 16:10:00|917.91|915.51|917.41|915.01|920.76|918.36|916.69|914.29|0
1657296900000|2022-07-08 16:15:00|917.65|915.25|920.75|918.35|920.75|918.35|916.45|914.05|0
1657297200000|2022-07-08 16:20:00|920.51|918.11|914.54|912.14|921.95|919.55|914.06|911.66|0
1657297500000|2022-07-08 16:25:00|915.25|912.85|909.28|906.88|915.85|913.45|908.8|906.4|0
1657297800000|2022-07-08 16:30:00|908.8|906.4|907.85|905.45|910.71|908.31|905.7|903.3|0
1657298100000|2022-07-08 16:35:00|907.61|905.21|903.08|900.68|910.23|907.83|902.84|900.44|0
1657298400000|2022-07-08 16:40:00|902.6|900.2|904.98|902.58|905.22|902.82|900.21|897.81|0
1657298700000|2022-07-08 16:45:00|904.74|902.34|906.41|904.01|906.89|904.49|900.21|897.81|0
1657299000000|2022-07-08 16:50:00|906.17|903.77|902.59|900.19|906.65|904.25|899.97|897.57|0
1657299300000|2022-07-08 16:55:00|902.36|899.96|900.8|898.4|905.22|902.82|899.97|897.57|0
1657299600000|2022-07-08 17:00:00|900.21|897.81|898.3|895.9|902.83|900.43|896.39|893.99|0
1657299900000|2022-07-08 17:05:00|898.06|895.66|905.1|902.7|905.34|902.94|898.06|895.66|0
1657300200000|2022-07-08 17:10:00|905.34|902.94|906.53|904.13|907.97|905.57|904.86|902.46|0
1657300500000|2022-07-08 17:15:00|906.29|903.89|904.62|902.22|906.53|904.13|902.47|900.07|0
1657300800000|2022-07-08 17:20:00|904.14|901.74|903.9|901.5|905.1|902.7|902.95|900.55|0
1657301100000|2022-07-08 17:25:00|904.14|901.74|911.72|909.32|911.96|909.56|904.14|901.74|0
1657301400000|2022-07-08 17:30:00|911.96|909.56|910.76|908.36|911.96|909.56|909.33|906.93|0
1657301700000|2022-07-08 17:35:00|911|908.6|911.72|909.32|912.43|910.03|908.13|905.73|0
1657302000000|2022-07-08 17:40:00|911.95|909.55|912.67|910.27|914.34|911.94|911.48|909.08|0
1657302300000|2022-07-08 17:45:00|912.78|910.38|916.73|914.33|917.21|914.81|911|908.6|0
1657302600000|2022-07-08 17:50:00|916.97|914.57|917.93|915.53|918.88|916.48|915.78|913.38|0
1657302900000|2022-07-08 17:55:00|917.69|915.29|913.21|910.81|917.93|915.53|911.54|909.14|0
1657303200000|2022-07-08 18:00:00|912.97|910.57|913.45|911.05|914.41|912.01|909.39|906.99|0
1657303500000|2022-07-08 18:05:00|913.69|911.29|918.47|916.07|919.19|916.79|913.69|911.29|0
1657303800000|2022-07-08 18:10:00|918.23|915.83|917.75|915.35|918.47|916.07|916.08|913.68|0
1657304100000|2022-07-08 18:15:00|917.99|915.59|919.19|916.79|919.19|916.79|916.32|913.92|0
1657304400000|2022-07-08 18:20:00|919.43|917.03|922|919.6|923.68|921.28|918.71|916.31|0
1657304700000|2022-07-08 18:25:00|921.52|919.12|923.43|921.03|924.15|921.75|920.32|917.92|0
1657305000000|2022-07-08 18:30:00|923.91|921.51|926.31|923.91|926.31|923.91|922.95|920.55|0
1657305300000|2022-07-08 18:35:00|926.55|924.15|926.79|924.39|928.22|925.82|924.63|922.23|0
1657305600000|2022-07-08 18:40:00|927.03|924.63|930.26|927.86|930.26|927.86|925.83|923.43|0
1657305900000|2022-07-08 18:45:00|930.02|927.62|926.19|923.79|930.5|928.1|926.19|923.79|0
1657306200000|2022-07-08 18:50:00|926.67|924.27|922.84|920.44|928.1|925.7|922.6|920.2|0
1657306500000|2022-07-08 18:55:00|922.6|920.2|928.58|926.18|928.58|926.18|921.88|919.48|0
1657306800000|2022-07-08 19:00:00|928.1|925.7|930.26|927.86|931.45|929.05|925.71|923.31|0
1657307100000|2022-07-08 19:05:00|930.5|928.1|924.03|921.63|930.5|928.1|923.43|921.03|0
1657307400000|2022-07-08 19:10:00|924.27|921.87|928.34|925.94|929.77|927.37|923.31|920.91|0
1657307700000|2022-07-08 19:15:00|928.82|926.42|926.18|923.78|928.82|926.42|924.74|922.34|0
1657308000000|2022-07-08 19:20:00|926.42|924.02|924.02|921.62|927.86|925.46|923.79|921.39|0
1657308300000|2022-07-08 19:25:00|923.79|921.39|923.78|921.38|924.98|922.58|922.35|919.95|0
1657308600000|2022-07-08 19:30:00|924.02|921.62|919.95|917.55|924.98|922.58|918.04|915.64|0
1657308900000|2022-07-08 19:35:00|920.19|917.79|919.71|917.31|923.06|920.66|917.56|915.16|0
1657309200000|2022-07-08 19:40:00|919.95|917.55|923.39|920.99|924.1|921.7|919.4|917|0
1657309500000|2022-07-08 19:45:00|922.67|920.27|919.19|916.79|923.38|920.98|918.36|915.96|0
1657309800000|2022-07-08 19:50:00|918.6|916.2|919.79|917.39|920.75|918.35|915.97|913.57|0
1657310100000|2022-07-08 19:55:00|919.55|917.15|914.29|911.89|921.95|919.55|912.86|910.46|0
1657310400000|2022-07-08 20:00:00|915.01|912.61|917.16|914.76|918.12|915.72|912.62|910.22|0
1657310700000|2022-07-08 20:05:00|917.4|915|917.4|915|918.35|915.95|916.68|914.28|0
1657311000000|2022-07-08 20:10:00|917.63|915.23|918.59|916.19|918.83|916.43|917.16|914.76|0
1657498500000|2022-07-11 00:15:00|905.28|902.48|903.72|900.92|905.28|902.48|903.36|900.56|0
1657498800000|2022-07-11 00:20:00|903.84|901.04|906.23|903.43|907.19|904.39|903.84|901.04|0
1657499100000|2022-07-11 00:25:00|905.99|903.19|907.67|904.87|909.1|906.3|905.99|903.19|0
1657499400000|2022-07-11 00:30:00|907.9|905.1|905.99|903.19|909.82|907.02|905.99|903.19|0
1657499700000|2022-07-11 00:35:00|906.23|903.43|906.23|903.43|906.95|904.15|905.27|902.47|0
1657500000000|2022-07-11 00:40:00|906.47|903.67|905.51|902.71|907.18|904.38|905.27|902.47|0
1657500300000|2022-07-11 00:45:00|905.27|902.47|905.51|902.71|906.7|903.9|905.27|902.47|0
1657500600000|2022-07-11 00:50:00|905.27|902.47|907.18|904.38|907.42|904.62|905.27|902.47|0
1657500900000|2022-07-11 00:55:00|907.06|904.26|907.29|904.49|909.09|906.29|907.06|904.26|0
1657501200000|2022-07-11 01:00:00|907.18|904.38|903.83|901.03|907.42|904.62|903.83|901.03|0
1657501500000|2022-07-11 01:05:00|903.35|900.55|901.68|898.88|903.35|900.55|899.77|896.97|0
1657501800000|2022-07-11 01:10:00|902.03|899.23|903.35|900.55|903.35|900.55|900.72|897.92|0
1657502100000|2022-07-11 01:15:00|903.59|900.79|900.59|897.79|903.59|900.79|899.28|896.48|0
1657502400000|2022-07-11 01:20:00|900.48|897.68|897.61|894.81|900.72|897.92|897.61|894.81|0
1657502700000|2022-07-11 01:25:00|897.85|895.05|896.65|893.85|898.8|896|896.65|893.85|0
1657503000000|2022-07-11 01:30:00|896.89|894.09|898.2|895.4|899.52|896.72|896.65|893.85|0
1657503300000|2022-07-11 01:35:00|898.32|895.52|896.65|893.85|898.32|895.52|894.74|891.94|0
1657503600000|2022-07-11 01:40:00|896.41|893.61|897.6|894.8|898.68|895.88|896.17|893.37|0
1657503900000|2022-07-11 01:45:00|897.37|894.57|896.89|894.09|898.32|895.52|895.81|893.01|0
1657504200000|2022-07-11 01:50:00|896.65|893.85|892.59|889.79|896.65|893.85|891.4|888.6|0
1657504500000|2022-07-11 01:55:00|892.35|889.55|891.39|888.59|893.54|890.74|890.92|888.12|0
1657504800000|2022-07-11 02:00:00|891.15|888.35|889.72|886.92|892.22|889.42|889.36|886.56|0
1657505100000|2022-07-11 02:05:00|889.48|886.68|889.96|887.16|891.15|888.35|889.01|886.21|0
1657505400000|2022-07-11 02:10:00|889.72|886.92|889.24|886.44|890.79|887.99|889|886.2|0
1657505700000|2022-07-11 02:15:00|889.36|886.56|889|886.2|889.48|886.68|889|886.2|0
1657506000000|2022-07-11 02:20:00|889.24|886.44|890.43|887.63|891.15|888.35|889|886.2|0
1657506300000|2022-07-11 02:25:00|890.19|887.39|891.38|888.58|891.39|888.59|889.95|887.15|0
1657506600000|2022-07-11 02:30:00|891.62|888.82|892.21|889.41|892.58|889.78|890.19|887.39|0
1657506900000|2022-07-11 02:35:00|892.1|889.3|891.73|888.93|892.81|890.01|890.43|887.63|0
1657507200000|2022-07-11 02:40:00|891.97|889.17|893.05|890.25|893.29|890.49|891.62|888.82|0
1657507500000|2022-07-11 02:45:00|892.81|890.01|891.38|888.58|893.05|890.25|890.78|887.98|0
1657507800000|2022-07-11 02:50:00|891.49|888.69|889.23|886.43|891.49|888.69|889.23|886.43|0
1657508100000|2022-07-11 02:55:00|888.99|886.19|889.47|886.67|890.66|887.86|888.99|886.19|0
1657508400000|2022-07-11 03:00:00|889.23|886.43|889.23|886.43|889.94|887.14|888.99|886.19|0
1657508700000|2022-07-11 03:05:00|888.99|886.19|890.42|887.62|890.66|887.86|888.99|886.19|0
1657509000000|2022-07-11 03:10:00|890.18|887.38|887.08|884.28|891.13|888.33|886.48|883.68|0
1657509300000|2022-07-11 03:15:00|887.19|884.39|888.27|885.47|888.38|885.58|885.65|882.85|0
1657509600000|2022-07-11 03:20:00|888.51|885.71|888.98|886.18|889.22|886.42|886.84|884.04|0
1657509900000|2022-07-11 03:25:00|889.1|886.3|889.7|886.9|890.17|887.37|888.38|885.58|0
1657510200000|2022-07-11 03:30:00|889.93|887.13|890.41|887.61|890.41|887.61|888.98|886.18|0
1657510500000|2022-07-11 03:35:00|890.17|887.37|891.84|889.04|891.84|889.04|889.93|887.13|0
1657510800000|2022-07-11 03:40:00|891.36|888.56|889.93|887.13|891.6|888.8|889.69|886.89|0
1657511100000|2022-07-11 03:45:00|890.17|887.37|890.88|888.08|891.12|888.32|889.45|886.65|0
1657511400000|2022-07-11 03:50:00|890.64|887.84|890.4|887.6|890.88|888.08|889.93|887.13|0
1657511700000|2022-07-11 03:55:00|890.17|887.37|891.12|888.32|891.36|888.56|889.93|887.13|0
1657512000000|2022-07-11 04:00:00|891.36|888.56|891.83|889.03|892.55|889.75|891.12|888.32|0
1657512300000|2022-07-11 04:05:00|891.59|888.79|891.35|888.55|891.59|888.79|891.12|888.32|0
1657512600000|2022-07-11 04:10:00|891.47|888.67|892.94|890.14|893.18|890.38|891.35|888.55|0
1657512900000|2022-07-11 04:15:00|893.18|890.38|892.46|889.66|893.18|890.38|892.23|889.43|0
1657513200000|2022-07-11 04:20:00|892.58|889.78|891.15|888.35|892.82|890.02|890.56|887.76|0
1657513500000|2022-07-11 04:25:00|891.27|888.47|891.27|888.47|891.75|888.95|890.55|887.75|0
1657513800000|2022-07-11 04:30:00|891.15|888.35|892.78|889.98|894.09|891.29|890.32|887.52|0
1657514100000|2022-07-11 04:35:00|892.89|890.09|892.3|889.5|893.26|890.46|891.82|889.02|0
1657514400000|2022-07-11 04:40:00|892.54|889.74|890.39|887.59|892.54|889.74|890.27|887.47|0
1657514700000|2022-07-11 04:45:00|890.63|887.83|890.63|887.83|891.7|888.9|890.63|887.83|0
1657515000000|2022-07-11 04:50:00|890.39|887.59|890.63|887.83|891.1|888.3|889.44|886.64|0
1657515300000|2022-07-11 04:55:00|890.39|887.59|890.15|887.35|890.86|888.06|889.67|886.87|0
1657515600000|2022-07-11 05:00:00|889.91|887.11|889.67|886.87|890.15|887.35|888.72|885.92|0
1657515900000|2022-07-11 05:05:00|889.43|886.63|889.19|886.39|890.86|888.06|888.95|886.15|0
1657516200000|2022-07-11 05:10:00|889.07|886.27|889.43|886.63|889.67|886.87|888.48|885.68|0
1657516500000|2022-07-11 05:15:00|889.67|886.87|891.1|888.3|891.57|888.77|889.67|886.87|0
1657516800000|2022-07-11 05:20:00|891.33|888.53|892.29|889.49|892.53|889.73|890.86|888.06|0
1657517100000|2022-07-11 05:25:00|892.53|889.73|891.33|888.53|892.53|889.73|890.14|887.34|0
1657517400000|2022-07-11 05:30:00|891.09|888.29|890.01|887.21|891.33|888.53|889.18|886.38|0
1657517700000|2022-07-11 05:35:00|890.14|887.34|891.09|888.29|891.33|888.53|889.66|886.86|0
1657518000000|2022-07-11 05:40:00|890.85|888.05|891.8|889|892.28|889.48|890.14|887.34|0
1657518300000|2022-07-11 05:45:00|892.04|889.24|890.37|887.57|892.28|889.48|890.13|887.33|0
1657518600000|2022-07-11 05:50:00|890.13|887.33|887.75|884.95|890.37|887.57|887.03|884.23|0
1657518900000|2022-07-11 05:55:00|887.51|884.71|887.75|884.95|889.05|886.25|886.56|883.76|0
1657519200000|2022-07-11 06:00:00|887.51|884.71|890.13|887.33|890.84|888.04|886.55|883.75|0
1657519500000|2022-07-11 06:05:00|890.37|887.57|880.36|877.56|890.37|887.57|878.09|875.29|0
1657519800000|2022-07-11 06:10:00|880.84|878.04|878.24|875.44|881.1|878.3|877.76|874.96|0
1657520100000|2022-07-11 06:15:00|878|875.2|881.47|878.67|881.59|878.79|877.76|874.96|0
1657520400000|2022-07-11 06:20:00|881.59|878.79|881.94|879.14|882.78|879.98|880.88|878.08|0
1657520700000|2022-07-11 06:25:00|882.07|879.27|883.5|880.7|884.21|881.41|881.59|878.79|0
1657521000000|2022-07-11 06:30:00|883.73|880.93|884.32|881.52|885.4|882.6|883.02|880.22|0
1657521300000|2022-07-11 06:35:00|884.45|881.65|884.08|881.28|885.4|882.6|883.26|880.46|0
1657521600000|2022-07-11 06:40:00|883.97|881.17|883.25|880.45|884.45|881.65|882.3|879.5|0
1657521900000|2022-07-11 06:45:00|883.01|880.21|882.54|879.74|883.49|880.69|882.06|879.26|0
1657522200000|2022-07-11 06:50:00|882.41|879.61|880.15|877.35|882.54|879.74|879.44|876.64|0
1657522500000|2022-07-11 06:55:00|879.91|877.11|880.74|877.94|882.3|879.5|879.91|877.11|0
1657522800000|2022-07-11 07:00:00|880.87|878.07|882.53|879.73|882.65|879.85|878.01|875.21|0
1657523100000|2022-07-11 07:05:00|882.09|879.69|885.54|883.14|887.34|884.94|881.73|879.33|0
1657523400000|2022-07-11 07:10:00|885.19|882.79|884.71|882.31|888.05|885.65|884.71|882.31|0
1657523700000|2022-07-11 07:15:00|884.23|881.83|887.68|885.28|887.81|885.41|883.28|880.88|0
1657524000000|2022-07-11 07:20:00|887.81|885.41|888.16|885.76|890.67|888.27|887.09|884.69|0
1657524300000|2022-07-11 07:25:00|888.05|885.65|885.77|883.37|888.76|886.36|885.42|883.02|0
1657524600000|2022-07-11 07:30:00|886.14|883.74|889.24|886.84|889.47|887.07|884.47|882.07|0
1657524900000|2022-07-11 07:35:00|889.47|887.07|888.52|886.12|891.74|889.34|888.28|885.88|0
1657525200000|2022-07-11 07:40:00|888.76|886.36|887.32|884.92|889.23|886.83|886.61|884.21|0
1657525500000|2022-07-11 07:45:00|887.8|885.4|885.65|883.25|889.82|887.42|885.42|883.02|0
1657525800000|2022-07-11 07:50:00|885.89|883.49|885.29|882.89|887.08|884.68|884.46|882.06|0
1657526100000|2022-07-11 07:55:00|885.41|883.01|886.13|883.73|887.32|884.92|884.94|882.54|0
1657526400000|2022-07-11 08:00:00|886.24|883.84|885.41|883.01|888.03|885.63|884.93|882.53|0
1657526700000|2022-07-11 08:05:00|885.89|883.49|888.27|885.87|889.1|886.7|885.41|883.01|0
1657527000000|2022-07-11 08:10:00|887.79|885.39|891.01|888.61|893.04|890.64|887.79|885.39|0
1657527300000|2022-07-11 08:15:00|891.37|888.97|893.04|890.64|893.99|891.59|890.05|887.65|0
1657527600000|2022-07-11 08:20:00|893.15|890.75|892.44|890.04|893.76|891.36|890.17|887.77|0
1657527900000|2022-07-11 08:25:00|892.32|889.92|889.93|887.53|892.8|890.4|889.93|887.53|0
1657528200000|2022-07-11 08:30:00|889.7|887.3|891.84|889.44|892.08|889.68|889.7|887.3|0
1657528500000|2022-07-11 08:35:00|891.6|889.2|893.03|890.63|894.3|891.9|891.36|888.96|0
1657528800000|2022-07-11 08:40:00|893.26|890.86|890.99|888.59|893.26|890.86|890.4|888|0
1657529100000|2022-07-11 08:45:00|890.88|888.48|890.99|888.59|891.47|889.07|890.16|887.76|0
1657529400000|2022-07-11 08:50:00|891.35|888.95|891.7|889.3|892.55|890.15|889.21|886.81|0
1657529700000|2022-07-11 08:55:00|891.59|889.19|890.63|888.23|891.59|889.19|889.2|886.8|0
1657530000000|2022-07-11 09:00:00|890.4|888|894.09|891.69|894.21|891.81|888.96|886.56|0
1657530300000|2022-07-11 09:05:00|893.97|891.57|894.32|891.92|894.93|892.53|892.65|890.25|0
1657530600000|2022-07-11 09:10:00|894.21|891.81|895.16|892.76|896.59|894.19|893.73|891.33|0
1657530900000|2022-07-11 09:15:00|895.52|893.12|895.16|892.76|896.47|894.07|894.44|892.04|0
1657531200000|2022-07-11 09:20:00|894.92|892.52|894.92|892.52|895.4|893|893.13|890.73|0
1657531500000|2022-07-11 09:25:00|895.16|892.76|893.73|891.33|896.83|894.43|893.01|890.61|0
1657531800000|2022-07-11 09:30:00|893.01|890.61|891.45|889.05|893.6|891.2|890.98|888.58|0
1657532100000|2022-07-11 09:35:00|891.34|888.94|892.41|890.01|893.48|891.08|891.1|888.7|0
1657532400000|2022-07-11 09:40:00|892.53|890.13|891.34|888.94|893.48|891.08|890.97|888.57|0
1657532700000|2022-07-11 09:45:00|891.57|889.17|891.33|888.93|893.24|890.84|891.1|888.7|0
1657533000000|2022-07-11 09:50:00|891.45|889.05|890.86|888.46|892.05|889.65|890.86|888.46|0
1657533300000|2022-07-11 09:55:00|891.09|888.69|890.85|888.45|891.57|889.17|890.73|888.33|0
1657533600000|2022-07-11 10:00:00|890.97|888.57|891.57|889.17|891.57|889.17|889.18|886.78|0
1657533900000|2022-07-11 10:05:00|891.33|888.93|893.83|891.43|895.15|892.75|891.33|888.93|0
1657534200000|2022-07-11 10:10:00|893.47|891.07|895.14|892.74|895.26|892.86|893.47|891.07|0
1657534500000|2022-07-11 10:15:00|895.5|893.1|898.48|896.08|898.72|896.32|895.14|892.74|0
1657534800000|2022-07-11 10:20:00|898.6|896.2|898.01|895.61|899.44|897.04|897.05|894.65|0
1657535100000|2022-07-11 10:25:00|897.88|895.48|895.49|893.09|898.72|896.32|895.49|893.09|0
1657535400000|2022-07-11 10:30:00|895.62|893.22|892.75|890.35|895.73|893.33|892.51|890.11|0
1657535700000|2022-07-11 10:35:00|892.99|890.59|893.47|891.07|894.66|892.26|892.27|889.87|0
1657536000000|2022-07-11 10:40:00|892.99|890.59|895.37|892.97|895.85|893.45|892.99|890.59|0
1657536300000|2022-07-11 10:45:00|895.85|893.45|896.09|893.69|897.28|894.88|895.61|893.21|0
1657536600000|2022-07-11 10:50:00|896.33|893.93|892.51|890.11|896.56|894.16|892.38|889.98|0
1657536900000|2022-07-11 10:55:00|892.27|889.87|894.41|892.01|894.53|892.13|892.27|889.87|0
1657537200000|2022-07-11 11:00:00|894.18|891.78|896.8|894.4|897.28|894.88|894.18|891.78|0
1657537500000|2022-07-11 11:05:00|896.56|894.16|897.28|894.88|897.99|895.59|896.44|894.04|0
1657537800000|2022-07-11 11:10:00|897.15|894.75|896.8|894.4|897.99|895.59|896.2|893.8|0
1657538100000|2022-07-11 11:15:00|896.91|894.51|896.56|894.16|897.51|895.11|896.08|893.68|0
1657538400000|2022-07-11 11:20:00|896.67|894.27|894.88|892.48|897.03|894.63|894.64|892.24|0
1657538700000|2022-07-11 11:25:00|894.64|892.24|892.13|889.73|894.64|892.24|892.02|889.62|0
1657539000000|2022-07-11 11:30:00|892.26|889.86|892.73|890.33|893.93|891.53|892.02|889.62|0
1657539300000|2022-07-11 11:35:00|892.49|890.09|891.78|889.38|893.21|890.81|891.54|889.14|0
1657539600000|2022-07-11 11:40:00|891.54|889.14|889.74|887.34|891.54|889.14|888.79|886.39|0
1657539900000|2022-07-11 11:45:00|889.39|886.99|889.15|886.75|889.63|887.23|888.2|885.8|0
1657540200000|2022-07-11 11:50:00|888.91|886.51|886.1|883.7|889.03|886.63|885.86|883.46|0
1657540500000|2022-07-11 11:55:00|886.22|883.82|887.29|884.89|887.29|884.89|885.39|882.99|0
1657540800000|2022-07-11 12:00:00|887.17|884.77|886.82|884.42|888.25|885.85|886.34|883.94|0
1657541100000|2022-07-11 12:05:00|886.58|884.18|888.96|886.56|889.44|887.04|885.38|882.98|0
1657541400000|2022-07-11 12:10:00|888.72|886.32|889.2|886.8|890.63|888.23|888.72|886.32|0
1657541700000|2022-07-11 12:15:00|889.44|887.04|889.2|886.8|889.67|887.27|888.24|885.84|0
1657542000000|2022-07-11 12:20:00|889.43|887.03|891.82|889.42|892.3|889.9|889.43|887.03|0
1657542300000|2022-07-11 12:25:00|891.58|889.18|890.39|887.99|891.82|889.42|889.55|887.15|0
1657542600000|2022-07-11 12:30:00|890.62|888.22|888.48|886.08|891.93|889.53|887.76|885.36|0
1657542900000|2022-07-11 12:35:00|888.24|885.84|887.04|884.64|888.95|886.55|887.04|884.64|0
1657543200000|2022-07-11 12:40:00|886.92|884.52|886.56|884.16|887.76|885.36|884.66|882.26|0
1657543500000|2022-07-11 12:45:00|886.8|884.4|885.13|882.73|887.04|884.64|883.46|881.06|0
1657543800000|2022-07-11 12:50:00|885.37|882.97|887.99|885.59|888.71|886.31|885.13|882.73|0
1657544100000|2022-07-11 12:55:00|888.23|885.83|888.94|886.54|889.9|887.5|887.04|884.64|0
1657544400000|2022-07-11 13:00:00|889.18|886.78|890.37|887.97|891.09|888.69|888.71|886.31|0
1657544700000|2022-07-11 13:05:00|890.14|887.74|889.42|887.02|891.81|889.41|888.7|886.3|0
1657545000000|2022-07-11 13:10:00|889.18|886.78|886.79|884.39|889.9|887.5|886.79|884.39|0
1657545300000|2022-07-11 13:15:00|886.56|884.16|889.42|887.02|890.25|887.85|886.56|884.16|0
1657545600000|2022-07-11 13:20:00|889.18|886.78|890.01|887.61|890.37|887.97|888.94|886.54|0
1657545900000|2022-07-11 13:25:00|889.89|887.49|887.98|885.58|890.13|887.73|887.74|885.34|0
1657546200000|2022-07-11 13:30:00|887.5|885.1|891.08|888.68|896.57|894.17|886.55|884.15|0
1657546500000|2022-07-11 13:35:00|889.41|887.01|874.81|872.41|889.41|887.01|874.81|872.41|0
1657546800000|2022-07-11 13:40:00|874.57|872.17|874.4|872|876.78|874.38|870.76|868.36|0
1657547100000|2022-07-11 13:45:00|873.92|871.52|870.58|868.18|873.92|871.52|866.78|864.38|0
1657547400000|2022-07-11 13:50:00|870.11|867.71|870.98|868.58|872.49|870.09|865.82|863.42|0
1657547700000|2022-07-11 13:55:00|870.03|867.63|874.67|872.27|876.58|874.18|870.03|867.63|0
1657548000000|2022-07-11 14:00:00|873.48|871.08|869.43|867.03|873.48|871.08|868|865.6|0
1657548300000|2022-07-11 14:05:00|869.67|867.27|872.05|869.65|874.67|872.27|867.29|864.89|0
1657548600000|2022-07-11 14:10:00|871.81|869.41|873.03|870.63|878.25|875.85|871.57|869.17|0
1657548900000|2022-07-11 14:15:00|873.15|870.75|870.29|867.89|877.92|875.52|870.05|867.65|0
1657549200000|2022-07-11 14:20:00|870.53|868.13|868.41|866.01|871.72|869.32|865.53|863.13|0
1657549500000|2022-07-11 14:25:00|867.57|865.17|871.5|869.1|873.17|870.77|867.57|865.17|0
1657549800000|2022-07-11 14:30:00|871.03|868.63|874.35|871.95|877.45|875.05|870.31|867.91|0
1657550100000|2022-07-11 14:35:00|874.59|872.19|878.36|875.96|879.34|876.94|872.68|870.28|0
1657550400000|2022-07-11 14:40:00|878.6|876.2|878.36|875.96|882.89|880.49|876.93|874.53|0
1657550700000|2022-07-11 14:45:00|878.83|876.43|876.92|874.52|880.51|878.11|875.25|872.85|0
1657551000000|2022-07-11 14:50:00|877.16|874.76|876.44|874.04|879.55|877.15|874.78|872.38|0
1657551300000|2022-07-11 14:55:00|876.68|874.28|869.29|866.89|876.68|874.28|869.29|866.89|0
1657551600000|2022-07-11 15:00:00|868.81|866.41|872.39|869.99|872.87|870.47|868.81|866.41|0
1657551900000|2022-07-11 15:05:00|871.91|869.51|877.16|874.76|877.87|875.47|871.67|869.27|0
1657552200000|2022-07-11 15:10:00|876.68|874.28|876.92|874.52|880.02|877.62|875.72|873.32|0
1657552500000|2022-07-11 15:15:00|877.15|874.75|876.2|873.8|880.26|877.86|875.48|873.08|0
1657552800000|2022-07-11 15:20:00|875.96|873.56|873.81|871.41|878.82|876.42|873.57|871.17|0
1657553100000|2022-07-11 15:25:00|873.57|871.17|878.1|875.7|879.06|876.66|873.57|871.17|0
1657553400000|2022-07-11 15:30:00|878.34|875.94|875|872.6|880.01|877.61|874.76|872.36|0
1657553700000|2022-07-11 15:35:00|875.72|873.32|876.43|874.03|881.21|878.81|872.14|869.74|0
1657554000000|2022-07-11 15:40:00|876.19|873.79|873.81|871.41|877.39|874.99|871.42|869.02|0
1657554300000|2022-07-11 15:45:00|875.48|873.08|871.56|869.16|875.71|873.31|871.18|868.78|0
1657554600000|2022-07-11 15:50:00|871.96|869.56|871.72|869.32|873.15|870.75|868.86|866.46|0
1657554900000|2022-07-11 15:55:00|871.48|869.08|873.15|870.75|874.58|872.18|870.77|868.37|0
1657555200000|2022-07-11 16:00:00|873.63|871.23|872.67|870.27|875.29|872.89|870.76|868.36|0
1657555500000|2022-07-11 16:05:00|872.43|870.03|874.34|871.94|874.58|872.18|871.24|868.84|0
1657555800000|2022-07-11 16:10:00|873.62|871.22|875.53|873.13|876.72|874.32|873.38|870.98|0
1657556100000|2022-07-11 16:15:00|875.29|872.89|875.05|872.65|877.67|875.27|874.34|871.94|0
1657556400000|2022-07-11 16:20:00|874.81|872.41|873.62|871.22|875.53|873.13|870.76|868.36|0
1657556700000|2022-07-11 16:25:00|873.38|870.98|874.81|872.41|875.29|872.89|872.19|869.79|0
1657557000000|2022-07-11 16:30:00|875.05|872.65|875.76|873.36|876.24|873.84|873.38|870.98|0
1657557300000|2022-07-11 16:35:00|876|873.6|879.58|877.18|880.29|877.89|876|873.6|0
1657557600000|2022-07-11 16:40:00|879.82|877.42|876.95|874.55|879.82|877.42|875.76|873.36|0
1657557900000|2022-07-11 16:45:00|877.19|874.79|876.26|873.86|877.93|875.53|875.76|873.36|0
1657558200000|2022-07-11 16:50:00|876.5|874.1|875.3|872.9|876.73|874.33|873.16|870.76|0
1657558500000|2022-07-11 16:55:00|875.54|873.14|878.28|875.88|879.6|877.2|875.54|873.14|0
1657558800000|2022-07-11 17:00:00|878.16|875.76|882.46|880.06|886.04|883.64|877.21|874.81|0
1657559100000|2022-07-11 17:05:00|882.57|880.17|888.19|885.79|888.91|886.51|881.03|878.63|0
1657559400000|2022-07-11 17:10:00|887.95|885.55|887.08|884.68|889.23|886.83|886.84|884.44|0
1657559700000|2022-07-11 17:15:00|886.84|884.44|886.36|883.96|887.55|885.15|885.64|883.24|0
1657560000000|2022-07-11 17:20:00|886.12|883.72|889.22|886.82|889.22|886.82|886.12|883.72|0
1657560300000|2022-07-11 17:25:00|888.99|886.59|889.22|886.82|889.94|887.54|887.79|885.39|0
1657560600000|2022-07-11 17:30:00|888.98|886.58|892.09|889.69|894.24|891.84|888.51|886.11|0
1657560900000|2022-07-11 17:35:00|892.33|889.93|894|891.6|894|891.6|891.85|889.45|0
1657561200000|2022-07-11 17:40:00|894.24|891.84|892.57|890.17|895.68|893.28|892.57|890.17|0
1657561500000|2022-07-11 17:45:00|892.8|890.4|891.61|889.21|893.76|891.36|890.89|888.49|0
1657561800000|2022-07-11 17:50:00|891.72|889.32|894.72|892.32|895.43|893.03|891.37|888.97|0
1657562100000|2022-07-11 17:55:00|894.48|892.08|891.84|889.44|894.72|892.32|891.72|889.32|0
1657562400000|2022-07-11 18:00:00|892.08|889.68|888.02|885.62|892.32|889.92|886.82|884.42|0
1657562700000|2022-07-11 18:05:00|887.78|885.38|884.91|882.51|889.93|887.53|884.91|882.51|0
1657563000000|2022-07-11 18:10:00|885.15|882.75|882.76|880.36|885.63|883.23|882.04|879.64|0
1657563300000|2022-07-11 18:15:00|882.52|880.12|883.47|881.07|884.19|881.79|880.37|877.97|0
1657563600000|2022-07-11 18:20:00|883.24|880.84|882.76|880.36|884.19|881.79|880.85|878.45|0
1657563900000|2022-07-11 18:25:00|882.52|880.12|881.08|878.68|882.76|880.36|880.61|878.21|0
1657564200000|2022-07-11 18:30:00|880.84|878.44|879.65|877.25|882.28|879.88|879.17|876.77|0
1657564500000|2022-07-11 18:35:00|879.89|877.49|880.13|877.73|881.32|878.92|878.69|876.29|0
1657564800000|2022-07-11 18:40:00|880.36|877.96|883.71|881.31|884.66|882.26|879.65|877.25|0
1657565100000|2022-07-11 18:45:00|883.82|881.42|880.84|878.44|884.9|882.5|880.84|878.44|0
1657565400000|2022-07-11 18:50:00|881.08|878.68|877.29|874.89|881.08|878.68|876.07|873.67|0
1657565700000|2022-07-11 18:55:00|877.05|874.65|874.43|872.03|878.72|876.32|874.43|872.03|0
1657566000000|2022-07-11 19:00:00|874.19|871.79|869.65|867.25|875.62|873.22|868.94|866.54|0
1657566300000|2022-07-11 19:05:00|869.18|866.78|870.19|867.79|872.34|869.94|868.7|866.3|0
1657566600000|2022-07-11 19:10:00|870.43|868.03|870.67|868.27|871.86|869.46|868.76|866.36|0
1657566900000|2022-07-11 19:15:00|870.19|867.79|868.76|866.36|871.38|868.98|867.33|864.93|0
1657567200000|2022-07-11 19:20:00|868.52|866.12|869|866.6|870.43|868.03|867.09|864.69|0
1657567500000|2022-07-11 19:25:00|868.76|866.36|870.66|868.26|871.86|869.46|868.04|865.64|0
1657567800000|2022-07-11 19:30:00|870.19|867.79|871.38|868.98|873.29|870.89|870.19|867.79|0
1657568100000|2022-07-11 19:35:00|871.14|868.74|870.54|868.14|872.33|869.93|868.52|866.12|0
1657568400000|2022-07-11 19:40:00|870.3|867.9|867.08|864.68|872.33|869.93|867.08|864.68|0
1657568700000|2022-07-11 19:45:00|867.32|864.92|868.05|865.65|871.13|868.73|866.61|864.21|0
1657569000000|2022-07-11 19:50:00|865.19|862.79|866.38|863.98|866.86|864.46|864|861.6|0
1657569300000|2022-07-11 19:55:00|865.19|862.79|871.62|869.22|871.62|869.22|865.19|862.79|0
1657569600000|2022-07-11 20:00:00|871.14|868.74|874.24|871.84|874.72|872.32|871.14|868.74|0
1657569900000|2022-07-11 20:05:00|874.48|872.08|875.67|873.27|876.39|873.99|874.48|872.08|0
1657570200000|2022-07-11 20:10:00|875.91|873.51|875.91|873.51|877.1|874.7|874.96|872.56|0
1657570500000|2022-07-11 20:15:00|876.35|873.55|875.39|872.59|876.82|874.02|875.39|872.59|0
1657570800000|2022-07-11 20:20:00|875.63|872.83|875.87|873.07|876.11|873.31|875.15|872.35|0
1657571100000|2022-07-11 20:25:00|875.63|872.83|875.87|873.07|875.87|873.07|875.15|872.35|0
1657571400000|2022-07-11 20:30:00|876.1|873.3|876.82|874.02|877.06|874.26|876.1|873.3|0
1657571700000|2022-07-11 20:35:00|876.58|873.78|876.34|873.54|876.82|874.02|875.39|872.59|0
1657572000000|2022-07-11 20:40:00|876.1|873.3|875.38|872.58|876.1|873.3|875.38|872.58|0
1657572300000|2022-07-11 20:45:00|875.15|872.35|875.14|872.34|875.86|873.06|874.91|872.11|0
1657572600000|2022-07-11 20:50:00|875.38|872.58|875.14|872.34|875.38|872.58|874.9|872.1|0
1657572900000|2022-07-11 20:55:00|875.02|872.22|875.26|872.46|875.38|872.58|874.43|871.63|0
1657573200000|2022-07-11 21:00:00|874.92|872.12|874.88|872.08|875.2|872.4|874.74|871.94|0
1657573500000|2022-07-11 21:05:00|874.84|872.04|874.6|871.8|874.95|872.15|874.53|871.73|0
1657573800000|2022-07-11 21:10:00|874.67|871.87|874.67|871.87|874.81|872.01|874.6|871.8|0
1657574100000|2022-07-11 21:15:00|874.88|872.08|875.02|872.22|875.16|872.36|874.77|871.97|0
1657574400000|2022-07-11 21:20:00|874.98|872.18|874.98|872.18|875.02|872.22|874.92|872.12|0
1657574700000|2022-07-11 21:25:00|875.11|872.31|874.94|872.14|875.11|872.31|874.91|872.11|0
1657575000000|2022-07-11 21:30:00|875.08|872.28|875.29|872.49|875.53|872.73|875.04|872.24|0
1657575300000|2022-07-11 21:35:00|875.25|872.45|875.08|872.28|875.25|872.45|875.01|872.21|0
1657575600000|2022-07-11 21:40:00|875.15|872.35|875.01|872.21|875.15|872.35|875.01|872.21|0
1657575900000|2022-07-11 21:45:00|875.04|872.24|875.25|872.45|875.71|872.91|875.04|872.24|0
1657576200000|2022-07-11 21:50:00|875.21|872.41|875.11|872.31|875.5|872.7|875.04|872.24|0
1657576500000|2022-07-11 21:55:00|875.18|872.38|875.52|872.72|875.53|872.73|875.18|872.38|0
1657576800000|2022-07-11 22:00:00|875.48|872.68|872.26|869.46|875.48|872.68|872.26|869.46|0
1657577100000|2022-07-11 22:05:00|872.02|869.22|872.97|870.17|873.21|870.41|871.9|869.1|0
1657577400000|2022-07-11 22:10:00|873.09|870.29|873.21|870.41|873.45|870.65|872.13|869.33|0
1657577700000|2022-07-11 22:15:00|872.97|870.17|873.45|870.65|873.8|871|872.73|869.93|0
1657578000000|2022-07-11 22:20:00|873.56|870.76|873.21|870.41|873.69|870.89|873.08|870.28|0
1657578300000|2022-07-11 22:25:00|873.45|870.65|873.92|871.12|873.92|871.12|873.21|870.41|0
1657578600000|2022-07-11 22:30:00|874.16|871.36|873.92|871.12|874.87|872.07|873.92|871.12|0
1657578900000|2022-07-11 22:35:00|873.8|871|871.77|868.97|873.92|871.12|871.53|868.73|0
1657579200000|2022-07-11 22:40:00|872.01|869.21|870.58|867.78|872.25|869.45|870.58|867.78|0
1657579500000|2022-07-11 22:45:00|870.45|867.65|869.62|866.82|870.82|868.02|868.91|866.11|0
1657579800000|2022-07-11 22:50:00|869.38|866.58|869.62|866.82|870.1|867.3|869.14|866.34|0
1657580100000|2022-07-11 22:55:00|869.5|866.7|869.5|866.7|870.1|867.3|868.91|866.11|0
1657580400000|2022-07-11 23:00:00|869.38|866.58|871.05|868.25|871.05|868.25|869.26|866.46|0
1657580700000|2022-07-11 23:05:00|871.29|868.49|873.19|870.39|873.19|870.39|871.29|868.49|0
1657581000000|2022-07-11 23:10:00|872.95|870.15|872.48|869.68|873.19|870.39|871.76|868.96|0
1657581300000|2022-07-11 23:15:00|872.59|869.79|871.52|868.72|873.19|870.39|871.28|868.48|0
1657581600000|2022-07-11 23:20:00|871.76|868.96|871.76|868.96|872.47|869.67|871.16|868.36|0
1657581900000|2022-07-11 23:25:00|871.87|869.07|874.38|871.58|874.38|871.58|871.87|869.07|0
1657582200000|2022-07-11 23:30:00|874.14|871.34|873.78|870.98|874.62|871.82|873.54|870.74|0
1657582500000|2022-07-11 23:35:00|873.9|871.1|875.33|872.53|876.16|873.36|873.66|870.86|0
1657582800000|2022-07-11 23:40:00|875.21|872.41|874.38|871.58|875.45|872.65|874.14|871.34|0
1657583100000|2022-07-11 23:45:00|874.61|871.81|876.04|873.24|876.28|873.48|874.38|871.58|0
1657583400000|2022-07-11 23:50:00|876.28|873.48|875.33|872.53|876.52|873.72|874.85|872.05|0
1657583700000|2022-07-11 23:55:00|875.57|872.77|877|874.2|877.23|874.43|874.85|872.05|0
1657584000000|2022-07-12 00:00:00|877.23|874.43|874.61|871.81|877.95|875.15|873.42|870.62|0
1657584300000|2022-07-12 00:05:00|874.85|872.05|874.72|871.92|875.8|873|873.65|870.85|0
1657584600000|2022-07-12 00:10:00|874.85|872.05|873.17|870.37|875.32|872.52|872.94|870.14|0
1657584900000|2022-07-12 00:15:00|872.94|870.14|872.46|869.66|874.37|871.57|871.98|869.18|0
1657585200000|2022-07-12 00:20:00|872.22|869.42|872.33|869.53|872.93|870.13|871.26|868.46|0
1657585500000|2022-07-12 00:25:00|872.22|869.42|867.21|864.41|872.22|869.42|866.49|863.69|0
1657585800000|2022-07-12 00:30:00|867.45|864.65|866.02|863.22|868.16|865.36|865.3|862.5|0
1657586100000|2022-07-12 00:35:00|865.54|862.74|867.44|864.64|867.44|864.64|864.59|861.79|0
1657586400000|2022-07-12 00:40:00|867.68|864.88|865.77|862.97|867.92|865.12|865.3|862.5|0
1657586700000|2022-07-12 00:45:00|865.54|862.74|858.98|856.18|866.25|863.45|857.32|854.52|0
1657587000000|2022-07-12 00:50:00|859.46|856.66|854.11|851.31|859.82|857.02|852.21|849.41|0
1657587300000|2022-07-12 00:55:00|853.99|851.19|852.45|849.65|855.06|852.26|851.97|849.17|0
1657587600000|2022-07-12 01:00:00|852.92|850.12|851.97|849.17|853.27|850.47|851.49|848.69|0
1657587900000|2022-07-12 01:05:00|852.08|849.28|853.03|850.23|854.58|851.78|851.85|849.05|0
1657588200000|2022-07-12 01:10:00|852.92|850.12|852.44|849.64|853.15|850.35|851.02|848.22|0
1657588500000|2022-07-12 01:15:00|853.39|850.59|852.91|850.11|854.1|851.3|852.44|849.64|0
1657588800000|2022-07-12 01:20:00|853.03|850.23|850.3|847.5|853.39|850.59|850.3|847.5|0
1657589100000|2022-07-12 01:25:00|850.54|847.74|853.5|850.7|853.86|851.06|849.59|846.79|0
1657589400000|2022-07-12 01:30:00|853.39|850.59|855.05|852.25|856.71|853.91|853.15|850.35|0
1657589700000|2022-07-12 01:35:00|854.81|852.01|854.33|851.53|855.29|852.49|852.67|849.87|0
1657590000000|2022-07-12 01:40:00|854.57|851.77|854.45|851.65|856.71|853.91|854.33|851.53|0
1657590300000|2022-07-12 01:45:00|854.33|851.53|854.09|851.29|855.16|852.36|852.67|849.87|0
1657590600000|2022-07-12 01:50:00|854.21|851.41|853.38|850.58|855.28|852.48|852.9|850.1|0
1657590900000|2022-07-12 01:55:00|853.02|850.22|853.85|851.05|853.97|851.17|852.43|849.63|0
1657591200000|2022-07-12 02:00:00|853.97|851.17|853.61|850.81|855.28|852.48|853.38|850.58|0
1657591500000|2022-07-12 02:05:00|853.73|850.93|855.04|852.24|856.23|853.43|853.73|850.93|0
1657591800000|2022-07-12 02:10:00|854.8|852|853.13|850.33|855.04|852.24|853.13|850.33|0
1657592100000|2022-07-12 02:15:00|852.9|850.1|852.18|849.38|853.49|850.69|851.95|849.15|0
1657592400000|2022-07-12 02:20:00|852.42|849.62|854.08|851.28|854.32|851.52|852.42|849.62|0
1657592700000|2022-07-12 02:25:00|853.96|851.16|853.37|850.57|855.03|852.23|853.24|850.44|0
1657593000000|2022-07-12 02:30:00|853.24|850.44|853.13|850.33|853.61|850.81|851.7|848.9|0
1657593300000|2022-07-12 02:35:00|853.37|850.57|851.94|849.14|854.08|851.28|851.7|848.9|0
1657593600000|2022-07-12 02:40:00|852.18|849.38|850.75|847.95|852.41|849.61|850.63|847.83|0
1657593900000|2022-07-12 02:45:00|851.22|848.42|851.46|848.66|852.89|850.09|850.98|848.18|0
1657594200000|2022-07-12 02:50:00|851.94|849.14|851.7|848.9|852.88|850.08|851.22|848.42|0
1657594500000|2022-07-12 02:55:00|851.57|848.77|852.41|849.61|852.88|850.08|850.98|848.18|0
1657594800000|2022-07-12 03:00:00|852.28|849.48|850.03|847.23|853|850.2|849.91|847.11|0
1657595100000|2022-07-12 03:05:00|850.14|847.34|848.37|845.57|850.27|847.47|846.23|843.43|0
1657595400000|2022-07-12 03:10:00|848.6|845.8|848.36|845.56|848.84|846.04|847.65|844.85|0
1657595700000|2022-07-12 03:15:00|848.13|845.33|847.41|844.61|848.36|845.56|847.29|844.49|0
1657596000000|2022-07-12 03:20:00|847.53|844.73|849.31|846.51|849.79|846.99|847.05|844.25|0
1657596300000|2022-07-12 03:25:00|849.55|846.75|849.07|846.27|850.14|847.34|848.83|846.03|0
1657596600000|2022-07-12 03:30:00|848.83|846.03|849.31|846.51|850.26|847.46|848.6|845.8|0
1657596900000|2022-07-12 03:35:00|849.07|846.27|848.83|846.03|849.54|846.74|848.12|845.32|0
1657597200000|2022-07-12 03:40:00|849.07|846.27|851.92|849.12|852.16|849.36|848.94|846.14|0
1657597500000|2022-07-12 03:45:00|851.68|848.88|851.44|848.64|852.03|849.23|850.73|847.93|0
1657597800000|2022-07-12 03:50:00|851.68|848.88|851.55|848.75|852.15|849.35|850.73|847.93|0
1657598100000|2022-07-12 03:55:00|851.68|848.88|851.91|849.11|852.15|849.35|850.73|847.93|0
1657598400000|2022-07-12 04:00:00|852.15|849.35|850.25|847.45|852.15|849.35|850.01|847.21|0
1657598700000|2022-07-12 04:05:00|850.01|847.21|850.01|847.21|850.72|847.92|849.3|846.5|0
1657599000000|2022-07-12 04:10:00|849.89|847.09|850.24|847.44|850.24|847.44|848.82|846.02|0
1657599300000|2022-07-12 04:15:00|850.12|847.32|848.34|845.54|850.12|847.32|848.34|845.54|0
1657599600000|2022-07-12 04:20:00|848.46|845.66|849.05|846.25|849.05|846.25|847.39|844.59|0
1657599900000|2022-07-12 04:25:00|848.82|846.02|850|847.2|850.48|847.68|848.69|845.89|0
1657600200000|2022-07-12 04:30:00|849.76|846.96|848.93|846.13|850|847.2|848.81|846.01|0
1657600500000|2022-07-12 04:35:00|848.81|846.01|849.29|846.49|849.76|846.96|848.58|845.78|0
1657600800000|2022-07-12 04:40:00|849.52|846.72|848.57|845.77|849.76|846.96|848.34|845.54|0
1657601100000|2022-07-12 04:45:00|848.45|845.65|848.33|845.53|849.05|846.25|848.1|845.3|0
1657601400000|2022-07-12 04:50:00|848.21|845.41|848.68|845.88|848.81|846.01|847.73|844.93|0
1657601700000|2022-07-12 04:55:00|848.81|846.01|849.52|846.72|850.23|847.43|848.57|845.77|0
1657602000000|2022-07-12 05:00:00|849.99|847.19|848.8|846|850.11|847.31|847.97|845.17|0
1657602300000|2022-07-12 05:05:00|848.68|845.88|850.23|847.43|850.23|847.43|847.85|845.05|0
1657602600000|2022-07-12 05:10:00|849.99|847.19|849.39|846.59|850.23|847.43|849.04|846.24|0
1657602900000|2022-07-12 05:15:00|849.27|846.47|850.94|848.14|851.29|848.49|848.56|845.76|0
1657603200000|2022-07-12 05:20:00|851.17|848.37|851.89|849.09|851.89|849.09|850.46|847.66|0
1657603500000|2022-07-12 05:25:00|851.65|848.85|851.05|848.25|852.12|849.32|850.7|847.9|0
1657603800000|2022-07-12 05:30:00|851.17|848.37|849.86|847.06|851.29|848.49|849.03|846.23|0
1657604100000|2022-07-12 05:35:00|849.98|847.18|849.74|846.94|850.93|848.13|849.5|846.7|0
1657604400000|2022-07-12 05:40:00|849.62|846.82|850.69|847.89|851.17|848.37|849.27|846.47|0
1657604700000|2022-07-12 05:45:00|850.57|847.77|850.21|847.41|851.64|848.84|850.21|847.41|0
1657605000000|2022-07-12 05:50:00|850.33|847.53|850.21|847.41|850.93|848.13|849.74|846.94|0
1657605300000|2022-07-12 05:55:00|850.45|847.65|848.55|845.75|850.92|848.12|848.31|845.51|0
1657605600000|2022-07-12 06:00:00|847.84|845.04|844.04|841.24|848.07|845.27|842.85|840.05|0
1657605900000|2022-07-12 06:05:00|843.8|841|845.83|843.03|847.02|844.22|842.56|839.76|0
1657606200000|2022-07-12 06:10:00|846.07|843.27|847.5|844.7|847.61|844.81|845.12|842.32|0
1657606500000|2022-07-12 06:15:00|847.26|844.46|848.21|845.41|848.44|845.64|845.59|842.79|0
1657606800000|2022-07-12 06:20:00|847.73|844.93|848.92|846.12|852.48|849.68|847.61|844.81|0
1657607100000|2022-07-12 06:25:00|849.03|846.23|849.51|846.71|851.53|848.73|848.92|846.12|0
1657607400000|2022-07-12 06:30:00|849.39|846.59|850.1|847.3|850.58|847.78|848.32|845.52|0
1657607700000|2022-07-12 06:35:00|850.22|847.42|848.91|846.11|850.58|847.78|847.96|845.16|0
1657608000000|2022-07-12 06:40:00|848.79|845.99|848.2|845.4|848.91|846.11|847.25|844.45|0
1657608300000|2022-07-12 06:45:00|847.96|845.16|845.82|843.02|848.44|845.64|845.58|842.78|0
1657608600000|2022-07-12 06:50:00|845.7|842.9|847.72|844.92|848.2|845.4|844.16|841.36|0
1657608900000|2022-07-12 06:55:00|847.24|844.44|849.14|846.34|849.14|846.34|846.53|843.73|0
1657609200000|2022-07-12 07:00:00|848.91|846.11|850.09|847.29|851.76|848.96|847.83|845.03|0
1657609500000|2022-07-12 07:05:00|849.89|847.49|849.18|846.78|851.67|849.27|846.57|844.17|0
1657609800000|2022-07-12 07:10:00|848.94|846.54|845.85|843.45|849.18|846.78|842.76|840.36|0
1657610100000|2022-07-12 07:15:00|846.33|843.93|843.71|841.31|847.75|845.35|843.47|841.07|0
1657610400000|2022-07-12 07:20:00|844.19|841.79|841.57|839.17|845.37|842.97|839.2|836.8|0
1657610700000|2022-07-12 07:25:00|841.34|838.94|840.62|838.22|843.47|841.07|839.68|837.28|0
1657611000000|2022-07-12 07:30:00|840.86|838.46|837.65|835.25|842.76|840.36|836.35|833.95|0
1657611300000|2022-07-12 07:35:00|837.06|834.66|839.55|837.15|840.15|837.75|835.99|833.59|0
1657611600000|2022-07-12 07:40:00|839.67|837.27|843.28|840.88|843.52|841.12|838.6|836.2|0
1657611900000|2022-07-12 07:45:00|843.52|841.12|843.75|841.35|846.13|843.73|843.28|840.88|0
1657612200000|2022-07-12 07:50:00|843.99|841.59|845.65|843.25|846.13|843.73|843.99|841.59|0
1657612500000|2022-07-12 07:55:00|845.18|842.78|846.13|843.73|846.6|844.2|844.1|841.7|0
1657612800000|2022-07-12 08:00:00|846.6|844.2|846|843.6|846.6|844.2|843.87|841.47|0
1657613100000|2022-07-12 08:05:00|845.89|843.49|844.46|842.06|846.84|844.44|843.86|841.46|0
1657613400000|2022-07-12 08:10:00|844.22|841.82|843.51|841.11|846|843.6|843.27|840.87|0
1657613700000|2022-07-12 08:15:00|843.39|840.99|844.22|841.82|844.69|842.29|843.03|840.63|0
1657614000000|2022-07-12 08:20:00|844.46|842.06|846.59|844.19|846.59|844.19|843.27|840.87|0
1657614300000|2022-07-12 08:25:00|846.36|843.96|846.59|844.19|846.83|844.43|845.4|843|0
1657614600000|2022-07-12 08:30:00|846.47|844.07|849.68|847.28|849.92|847.52|846.23|843.83|0
1657614900000|2022-07-12 08:35:00|849.92|847.52|850.03|847.63|851.82|849.42|849.44|847.04|0
1657615200000|2022-07-12 08:40:00|849.91|847.51|850.68|848.28|851.15|848.75|849.91|847.51|0
1657615500000|2022-07-12 08:45:00|850.44|848.04|849.96|847.56|850.68|848.28|849.49|847.09|0
1657615800000|2022-07-12 08:50:00|850.08|847.68|849.01|846.61|850.2|847.8|848.77|846.37|0
1657616100000|2022-07-12 08:55:00|848.77|846.37|849.01|846.61|849.48|847.08|848.53|846.13|0
1657616400000|2022-07-12 09:00:00|848.88|846.48|849.01|846.61|851.62|849.22|847.34|844.94|0
1657616700000|2022-07-12 09:05:00|848.88|846.48|849.72|847.32|851.62|849.22|848.53|846.13|0
1657617000000|2022-07-12 09:10:00|849.24|846.84|849.24|846.84|850.43|848.03|848.53|846.13|0
1657617300000|2022-07-12 09:15:00|849.59|847.19|849.35|846.95|850.43|848.03|848.76|846.36|0
1657617600000|2022-07-12 09:20:00|849.24|846.84|847.21|844.81|849.71|847.31|846.5|844.1|0
1657617900000|2022-07-12 09:25:00|847.1|844.7|845.43|843.03|847.57|845.17|845.43|843.03|0
1657618200000|2022-07-12 09:30:00|845.31|842.91|844.84|842.44|845.91|843.51|844.72|842.32|0
1657618500000|2022-07-12 09:35:00|844.25|841.85|844.01|841.61|845.43|843.03|843.77|841.37|0
1657618800000|2022-07-12 09:40:00|844.24|841.84|844.48|842.08|845.67|843.27|844.01|841.61|0
1657619100000|2022-07-12 09:45:00|844.72|842.32|842.11|839.71|844.72|842.32|841.87|839.47|0
1657619400000|2022-07-12 09:50:00|842.34|839.94|840.68|838.28|842.82|840.42|840.21|837.81|0
1657619700000|2022-07-12 09:55:00|840.92|838.52|842.81|840.41|843.05|840.65|840.92|838.52|0
1657620000000|2022-07-12 10:00:00|842.93|840.53|844|841.6|844.47|842.07|842.69|840.29|0
1657620300000|2022-07-12 10:05:00|844.24|841.84|844.68|842.28|844.92|842.52|843.5|841.1|0
1657620600000|2022-07-12 10:10:00|844.8|842.4|849.2|846.8|852.05|849.65|844.68|842.28|0
1657620900000|2022-07-12 10:15:00|849.43|847.03|850.21|847.81|851.21|848.81|849.26|846.86|0
1657621200000|2022-07-12 10:20:00|850.45|848.05|851.03|848.63|851.75|849.35|849.73|847.33|0
1657621500000|2022-07-12 10:25:00|851.16|848.76|850.44|848.04|853.3|850.9|850.08|847.68|0
1657621800000|2022-07-12 10:30:00|850.08|847.68|847.7|845.3|850.92|848.52|847.35|844.95|0
1657622100000|2022-07-12 10:35:00|847.94|845.54|846.88|844.48|848.78|846.38|846.88|844.48|0
1657622400000|2022-07-12 10:40:00|847.11|844.71|847.59|845.19|848.06|845.66|846.4|844|0
1657622700000|2022-07-12 10:45:00|847.46|845.06|848.65|846.25|848.77|846.37|846.64|844.24|0
1657623000000|2022-07-12 10:50:00|848.41|846.01|844.26|841.86|849.96|847.56|843.31|840.91|0
1657623300000|2022-07-12 10:55:00|844.5|842.1|841.29|838.89|844.5|842.1|840.94|838.54|0
1657623600000|2022-07-12 11:00:00|840.94|838.54|841.88|839.48|842.83|840.43|840.7|838.3|0
1657623900000|2022-07-12 11:05:00|841.65|839.25|843.07|840.67|843.07|840.67|841.65|839.25|0
1657624200000|2022-07-12 11:10:00|842.94|840.54|844.49|842.09|846.39|843.99|842.83|840.43|0
1657624500000|2022-07-12 11:15:00|844.6|842.2|846.86|844.46|847.1|844.7|843.54|841.14|0
1657624800000|2022-07-12 11:20:00|847.1|844.7|850.43|847.55|850.9|848.02|846.63|844.23|0
1657625100000|2022-07-12 11:25:00|850.54|847.66|851.85|848.97|852.44|849.56|849.95|847.07|0
1657625400000|2022-07-12 11:30:00|851.97|849.09|857.08|854.2|857.32|854.44|851.14|848.26|0
1657625700000|2022-07-12 11:35:00|857.32|854.44|856.84|853.96|857.32|854.44|855.18|852.3|0
1657626000000|2022-07-12 11:40:00|856.96|854.08|854.7|851.82|858.75|855.87|854.7|851.82|0
1657626300000|2022-07-12 11:45:00|854.81|851.93|853.99|851.11|854.81|851.93|852.56|849.68|0
1657626600000|2022-07-12 11:50:00|853.51|850.63|853.98|851.1|856.6|853.72|853.27|850.39|0
1657626900000|2022-07-12 11:55:00|853.75|850.87|852.32|849.44|853.75|850.87|851.72|848.84|0
1657627200000|2022-07-12 12:00:00|852.08|849.2|853.5|850.62|853.98|851.1|852.08|849.2|0
1657627500000|2022-07-12 12:05:00|853.27|850.39|853.14|850.26|855.88|853|853.03|850.15|0
1657627800000|2022-07-12 12:10:00|853.03|850.15|850.17|847.29|853.14|850.26|849.7|846.82|0
1657628100000|2022-07-12 12:15:00|849.94|847.06|849.22|846.34|850.41|847.53|848.75|845.87|0
1657628400000|2022-07-12 12:20:00|848.98|846.1|851.12|848.24|851.83|848.95|848.75|845.87|0
1657628700000|2022-07-12 12:25:00|851.36|848.48|853.26|850.38|855.28|852.4|851.12|848.24|0
1657629000000|2022-07-12 12:30:00|853.97|851.09|856.83|853.95|857.54|854.66|852.55|849.67|0
1657629300000|2022-07-12 12:35:00|856.59|853.71|859.92|857.04|859.92|857.04|856.35|853.47|0
1657629600000|2022-07-12 12:40:00|859.44|856.56|861.35|858.47|861.35|858.47|857.3|854.42|0
1657629900000|2022-07-12 12:45:00|861.11|858.23|857.53|854.65|861.11|858.23|856.11|853.23|0
1657630200000|2022-07-12 12:50:00|857.3|854.42|858.49|855.61|858.49|855.61|856.34|853.46|0
1657630500000|2022-07-12 12:55:00|858.25|855.37|858.01|855.13|859.68|856.8|857.53|854.65|0
1657630800000|2022-07-12 13:00:00|857.88|855|860.86|857.98|860.86|857.98|856.82|853.94|0
1657631100000|2022-07-12 13:05:00|860.62|857.74|862.05|859.17|863.48|860.6|860.62|857.74|0
1657631400000|2022-07-12 13:10:00|861.81|858.93|863.25|860.37|863.97|861.09|860.86|857.98|0
1657631700000|2022-07-12 13:15:00|863.01|860.13|862.3|859.42|863.97|861.09|861.58|858.7|0
1657632000000|2022-07-12 13:20:00|862.06|859.18|863.01|860.13|863.49|860.61|861.82|858.94|0
1657632300000|2022-07-12 13:25:00|863.25|860.37|863.48|860.6|867.06|864.18|863.25|860.37|0
1657632600000|2022-07-12 13:30:00|864.44|861.56|871.58|868.7|876.71|873.83|864.44|861.56|0
1657632900000|2022-07-12 13:35:00|872.65|869.77|886.25|883.37|889.12|886.24|872.65|869.77|0
1657633200000|2022-07-12 13:40:00|886.6|883.72|881|878.12|888.16|885.28|880.52|877.64|0
1657633500000|2022-07-12 13:45:00|881.47|878.59|874.08|871.2|883.62|880.74|874.08|871.2|0
1657633800000|2022-07-12 13:50:00|872.89|870.01|876.46|873.58|877.65|874.77|872.65|869.77|0
1657634100000|2022-07-12 13:55:00|875.75|872.87|866.93|864.05|876.34|873.46|866.22|863.34|0
1657634400000|2022-07-12 14:00:00|865.98|863.1|856.57|853.69|865.98|863.1|854.67|851.79|0
1657634700000|2022-07-12 14:05:00|856.68|853.8|857.52|854.64|861.81|858.93|856.09|853.21|0
1657635000000|2022-07-12 14:10:00|858|855.12|862.76|859.88|867.29|864.41|856.33|853.45|0
1657635300000|2022-07-12 14:15:00|863|860.12|864.82|861.94|864.82|861.94|858.71|855.83|0
1657635600000|2022-07-12 14:20:00|864.11|861.23|860.29|857.41|867.45|864.57|858.86|855.98|0
1657635900000|2022-07-12 14:25:00|859.57|856.69|857.91|855.03|864.1|861.22|856.24|853.36|0
1657636200000|2022-07-12 14:30:00|858.38|855.5|869.35|866.47|870.07|867.19|858.38|855.5|0
1657636500000|2022-07-12 14:35:00|868.63|865.75|864.15|861.27|869.4|866.52|864.15|861.27|0
1657636800000|2022-07-12 14:40:00|864.39|861.51|865.82|862.94|866.53|863.65|861.52|858.64|0
1657637100000|2022-07-12 14:45:00|866.05|863.17|864.86|861.98|869.39|866.51|861.52|858.64|0
1657637400000|2022-07-12 14:50:00|864.62|861.74|866.53|864.13|866.53|864.13|860.57|857.69|0
1657637700000|2022-07-12 14:55:00|866.05|863.65|868.43|866.03|870.34|867.94|864.86|862.46|0
1657638000000|2022-07-12 15:00:00|868.55|866.15|866.52|864.12|869.63|867.23|864.62|862.22|0
1657638300000|2022-07-12 15:05:00|866.05|863.65|871.06|868.66|871.06|868.66|863.42|861.02|0
1657638600000|2022-07-12 15:10:00|871.3|868.9|875.36|872.96|878.46|876.06|871.3|868.9|0
1657638900000|2022-07-12 15:15:00|875.59|873.19|870.1|867.7|875.83|873.43|868.67|866.27|0
1657639200000|2022-07-12 15:20:00|870.21|867.81|875.11|872.71|876.79|874.39|869.86|867.46|0
1657639500000|2022-07-12 15:25:00|874.87|872.47|878.26|875.86|878.94|876.54|873.2|870.8|0
1657639800000|2022-07-12 15:30:00|879.22|876.82|876.83|874.43|880.66|878.26|875.63|873.23|0
1657640100000|2022-07-12 15:35:00|877.55|875.15|873.24|870.84|878.74|876.34|870.62|868.22|0
1657640400000|2022-07-12 15:40:00|872.77|870.37|869.42|867.02|873|870.6|867.27|864.87|0
1657640700000|2022-07-12 15:45:00|869.9|867.5|870.38|867.98|871.57|869.17|867.75|865.35|0
1657641000000|2022-07-12 15:50:00|870.14|867.74|867.75|865.35|871.09|868.69|867.75|865.35|0
1657641300000|2022-07-12 15:55:00|867.51|865.11|871.09|868.69|871.09|868.69|867.03|864.63|0
1657641600000|2022-07-12 16:00:00|871.8|869.4|870.37|867.97|873|870.6|868.94|866.54|0
1657641900000|2022-07-12 16:05:00|870.61|868.21|867.51|865.11|874.67|872.27|867.51|865.11|0
1657642200000|2022-07-12 16:10:00|867.74|865.34|872.52|870.12|873.47|871.07|867.51|865.11|0
1657642500000|2022-07-12 16:15:00|872.99|870.59|872.04|869.64|873.95|871.55|871.08|868.68|0
1657642800000|2022-07-12 16:20:00|871.8|869.4|873.47|871.07|874.66|872.26|870.37|867.97|0
1657643100000|2022-07-12 16:25:00|873.23|870.83|874.66|872.26|874.9|872.5|871.8|869.4|0
1657643400000|2022-07-12 16:30:00|874.42|872.02|878.01|875.61|878.01|875.61|872.99|870.59|0
1657643700000|2022-07-12 16:35:00|877.53|875.13|878.24|875.84|879.68|877.28|876.57|874.17|0
1657644000000|2022-07-12 16:40:00|878|875.6|876.81|874.41|878.96|876.56|876.33|873.93|0
1657644300000|2022-07-12 16:45:00|877.05|874.65|876.81|874.41|878.72|876.32|875.85|873.45|0
1657644600000|2022-07-12 16:50:00|876.57|874.17|874.42|872.02|876.68|874.28|871.79|869.39|0
1657644900000|2022-07-12 16:55:00|874.18|871.78|876.2|873.8|876.8|874.4|873.22|870.82|0
1657645200000|2022-07-12 17:00:00|876.09|873.69|872.74|870.34|881.11|878.71|870.59|868.19|0
1657645500000|2022-07-12 17:05:00|873.46|871.06|870.35|867.95|873.94|871.54|869.4|867|0
1657645800000|2022-07-12 17:10:00|870.11|867.71|868.68|866.28|870.11|867.71|868.2|865.8|0
1657646100000|2022-07-12 17:15:00|868.92|866.52|867.01|864.61|869.87|867.47|866.77|864.37|0
1657646400000|2022-07-12 17:20:00|867.25|864.85|866.53|864.13|868.2|865.8|865.1|862.7|0
1657646700000|2022-07-12 17:25:00|866.29|863.89|868.91|866.51|868.91|866.51|865.1|862.7|0
1657647000000|2022-07-12 17:30:00|869.15|866.75|868.67|866.27|870.35|867.95|868.2|865.8|0
1657647300000|2022-07-12 17:35:00|868.43|866.03|868.67|866.27|870.1|867.7|867.96|865.56|0
1657647600000|2022-07-12 17:40:00|868.91|866.51|870.1|867.7|871.3|868.9|868.43|866.03|0
1657647900000|2022-07-12 17:45:00|869.86|867.46|869.86|867.46|870.82|868.42|867.48|865.08|0
1657648200000|2022-07-12 17:50:00|869.62|867.22|872.73|870.33|872.96|870.56|868.67|866.27|0
1657648500000|2022-07-12 17:55:00|872.96|870.56|872.01|869.61|873.92|871.52|871.53|869.13|0
1657648800000|2022-07-12 18:00:00|872.25|869.85|867.47|865.07|872.72|870.32|867.23|864.83|0
1657649100000|2022-07-12 18:05:00|867.71|865.31|867.47|865.07|868.19|865.79|866.04|863.64|0
1657649400000|2022-07-12 18:10:00|867.23|864.83|868.9|866.5|870.09|867.69|866.75|864.35|0
1657649700000|2022-07-12 18:15:00|868.66|866.26|867.7|865.3|869.14|866.74|866.99|864.59|0
1657650000000|2022-07-12 18:20:00|867.47|865.07|866.03|863.63|868.18|865.78|865.79|863.39|0
1657650300000|2022-07-12 18:25:00|865.79|863.39|866.51|864.11|867.23|864.83|865.32|862.92|0
1657650600000|2022-07-12 18:30:00|866.75|864.35|861.26|858.86|867.7|865.3|861.02|858.62|0
1657650900000|2022-07-12 18:35:00|861.02|858.62|861.91|859.51|863.64|861.24|861.02|858.62|0
1657651200000|2022-07-12 18:40:00|862.62|860.22|861.66|859.26|862.62|860.22|859.99|857.59|0
1657651500000|2022-07-12 18:45:00|861.19|858.79|862.62|860.22|863.09|860.69|860.47|858.07|0
1657651800000|2022-07-12 18:50:00|862.38|859.98|859.28|856.88|862.38|859.98|859.28|856.88|0
1657652100000|2022-07-12 18:55:00|859.51|857.11|853.8|851.4|859.75|857.35|853.8|851.4|0
1657652400000|2022-07-12 19:00:00|852.84|850.44|841.43|839.03|852.84|850.44|840.71|838.31|0
1657652700000|2022-07-12 19:05:00|841.19|838.79|836.91|834.51|844.04|841.64|836.91|834.51|0
1657653000000|2022-07-12 19:10:00|837.62|835.22|841.9|839.5|842.14|839.74|834.54|832.14|0
1657653300000|2022-07-12 19:15:00|841.54|839.14|840.71|838.31|841.66|839.26|837.39|834.99|0
1657653600000|2022-07-12 19:20:00|840.23|837.83|832.87|830.47|841.42|839.02|831.45|829.05|0
1657653900000|2022-07-12 19:25:00|832.99|830.59|831.78|829.38|836.2|833.8|831.21|828.81|0
1657654200000|2022-07-12 19:30:00|831.91|829.51|825.97|823.57|833.57|831.17|825.5|823.1|0
1657654500000|2022-07-12 19:35:00|825.74|823.34|824.31|821.91|825.97|823.57|819.81|817.41|0
1657654800000|2022-07-12 19:40:00|824.07|821.67|826.44|824.04|826.68|824.28|821.47|819.07|0
1657655100000|2022-07-12 19:45:00|826.68|824.28|829.4|827|832.14|829.74|826.21|823.81|0
1657655400000|2022-07-12 19:50:00|830.71|828.31|837.6|835.2|839.27|836.87|830.71|828.31|0
1657655700000|2022-07-12 19:55:00|837.13|834.73|838.55|836.15|838.79|836.39|834.75|832.35|0
1657656000000|2022-07-12 20:00:00|837.12|834.72|833.08|830.68|837.6|835.2|832.61|830.21|0
1657656300000|2022-07-12 20:05:00|833.32|830.92|833.8|831.4|835.46|833.06|833.08|830.68|0
1657656600000|2022-07-12 20:10:00|833.32|830.92|835.69|833.29|836.65|834.25|833.32|830.92|0
1657656900000|2022-07-12 20:15:00|835.89|833.09|836.37|833.57|837.32|834.52|835.66|832.86|0
1657657200000|2022-07-12 20:20:00|836.13|833.33|834.47|831.67|836.84|834.04|833.75|830.95|0
1657657500000|2022-07-12 20:25:00|834.23|831.43|834.94|832.14|835.65|832.85|833.75|830.95|0
1657657800000|2022-07-12 20:30:00|835.05|832.25|835.17|832.37|836.6|833.8|833.28|830.48|0
1657658100000|2022-07-12 20:35:00|835.41|832.61|835.41|832.61|835.89|833.09|834.7|831.9|0
1657658400000|2022-07-12 20:40:00|835.65|832.85|836.36|833.56|836.6|833.8|835.52|832.72|0
1657658700000|2022-07-12 20:45:00|836.12|833.32|836.36|833.56|836.36|833.56|835.88|833.08|0
1657659000000|2022-07-12 20:50:00|836.6|833.8|837.55|834.75|837.55|834.75|836.36|833.56|0
1657659300000|2022-07-12 20:55:00|837.31|834.51|837.27|834.47|837.55|834.75|836.59|833.79|0
1657659600000|2022-07-12 21:00:00|836.93|834.13|836.86|834.06|837.24|834.44|836.65|833.85|0
1657659900000|2022-07-12 21:05:00|836.9|834.1|836.92|834.12|837.21|834.41|836.61|833.81|0
1657660200000|2022-07-12 21:10:00|837.03|834.23|836.82|834.02|837.03|834.23|836.82|834.02|0
1657660500000|2022-07-12 21:15:00|836.85|834.05|837.06|834.26|837.1|834.3|836.82|834.02|0
1657660800000|2022-07-12 21:20:00|837.23|834.43|836.96|834.16|837.23|834.43|836.96|834.16|0
1657661100000|2022-07-12 21:25:00|836.89|834.09|836.85|834.05|836.89|834.09|836.71|833.91|0
1657661400000|2022-07-12 21:30:00|836.78|833.98|837.02|834.22|837.02|834.22|836.68|833.88|0
1657661700000|2022-07-12 21:35:00|836.95|834.15|837.23|834.43|837.47|834.67|836.95|834.15|0
1657662000000|2022-07-12 21:40:00|837.2|834.4|837.16|834.36|837.3|834.5|837.16|834.36|0
1657662300000|2022-07-12 21:45:00|837.23|834.43|837.09|834.29|837.23|834.43|837.09|834.29|0
1657662600000|2022-07-12 21:50:00|837.01|834.21|837.4|834.6|837.4|834.6|836.7|833.9|0
1657662900000|2022-07-12 21:55:00|837.22|834.42|836.98|834.18|837.33|834.53|836.67|833.87|0
1657663200000|2022-07-12 22:00:00|839.07|836.27|837.52|834.72|840.02|837.22|837.29|834.49|0
1657663500000|2022-07-12 22:05:00|837.64|834.84|839.42|836.62|840.14|837.34|837.64|834.84|0
1657663800000|2022-07-12 22:10:00|839.19|836.39|838.71|835.91|840.14|837.34|838.47|835.67|0
1657664100000|2022-07-12 22:15:00|838.47|835.67|837.28|834.48|838.47|835.67|836.44|833.64|0
1657664400000|2022-07-12 22:20:00|837.39|834.59|836.09|833.29|837.52|834.72|835.14|832.34|0
1657664700000|2022-07-12 22:25:00|835.85|833.05|836.8|834|837.75|834.95|835.85|833.05|0
1657665000000|2022-07-12 22:30:00|836.92|834.12|837.28|834.48|837.75|834.95|836.33|833.53|0
1657665300000|2022-07-12 22:35:00|837.39|834.59|836.32|833.52|837.75|834.95|836.32|833.52|0
1657665600000|2022-07-12 22:40:00|836.56|833.76|838.7|835.9|838.94|836.14|836.56|833.76|0
1657665900000|2022-07-12 22:45:00|838.81|836.01|838.7|835.9|838.94|836.14|837.75|834.95|0
1657666200000|2022-07-12 22:50:00|838.94|836.14|837.98|835.18|838.94|836.14|837.51|834.71|0
1657666500000|2022-07-12 22:55:00|837.75|834.95|837.03|834.23|837.75|834.95|836.55|833.75|0
1657666800000|2022-07-12 23:00:00|837.27|834.47|838.46|835.66|839.17|836.37|837.27|834.47|0
1657667100000|2022-07-12 23:05:00|838.69|835.89|838.45|835.65|839.41|836.61|838.22|835.42|0
1657667400000|2022-07-12 23:10:00|838.33|835.53|837.98|835.18|838.45|835.65|837.98|835.18|0
1657667700000|2022-07-12 23:15:00|837.85|835.05|836.31|833.51|837.98|835.18|836.31|833.51|0
1657668000000|2022-07-12 23:20:00|835.84|833.04|835.95|833.15|835.95|833.15|833.46|830.66|0
1657668300000|2022-07-12 23:25:00|835.6|832.8|835.59|832.79|836.07|833.27|834.88|832.08|0
1657668600000|2022-07-12 23:30:00|835.47|832.67|838.92|836.12|839.4|836.6|835.36|832.56|0
1657668900000|2022-07-12 23:35:00|839.16|836.36|840.58|837.78|840.58|837.78|838.56|835.76|0
1657669200000|2022-07-12 23:40:00|840.82|838.02|840.58|837.78|841.54|838.74|839.63|836.83|0
1657669500000|2022-07-12 23:45:00|840.35|837.55|839.39|836.59|840.7|837.9|838.92|836.12|0
1657669800000|2022-07-12 23:50:00|839.15|836.35|836.3|833.5|839.27|836.47|835.35|832.55|0
1657670100000|2022-07-12 23:55:00|836.06|833.26|836.3|833.5|836.77|833.97|835.59|832.79|0
1657670400000|2022-07-13 00:00:00|837.01|834.21|839.86|837.06|841.53|838.73|836.3|833.5|0
1657670700000|2022-07-13 00:05:00|840.34|837.54|838.91|836.11|840.34|837.54|838.44|835.64|0
1657671000000|2022-07-13 00:10:00|838.67|835.87|838.67|835.87|838.67|835.87|835.11|832.31|0
1657671300000|2022-07-13 00:15:00|839.02|836.22|839.62|836.82|840.57|837.77|837.72|834.92|0
1657671600000|2022-07-13 00:20:00|838.91|836.11|839.5|836.7|841.05|838.25|838.67|835.87|0
1657671900000|2022-07-13 00:25:00|839.62|836.82|838.67|835.87|840.45|837.65|838.19|835.39|0
1657672200000|2022-07-13 00:30:00|838.43|835.63|839.14|836.34|840.57|837.77|837.24|834.44|0
1657672500000|2022-07-13 00:35:00|839.25|836.45|842.58|839.78|842.71|839.91|838.19|835.39|0
1657672800000|2022-07-13 00:40:00|842.47|839.67|842.71|839.91|842.95|840.15|841.28|838.48|0
1657673100000|2022-07-13 00:45:00|842.58|839.78|841.28|838.48|843.66|840.86|841.04|838.24|0
1657673400000|2022-07-13 00:50:00|841.15|838.35|841.15|838.35|841.99|839.19|840.68|837.88|0
1657673700000|2022-07-13 00:55:00|840.68|837.88|841.75|838.95|843.18|840.38|840.68|837.88|0
1657674000000|2022-07-13 01:00:00|841.86|839.06|844.84|842.04|845.91|843.11|841.75|838.95|0
1657674300000|2022-07-13 01:05:00|845.08|842.28|845.79|842.99|846.98|844.18|845.08|842.28|0
1657674600000|2022-07-13 01:10:00|845.67|842.87|844.6|841.8|846.03|843.23|843.89|841.09|0
1657674900000|2022-07-13 01:15:00|844.84|842.04|841.98|839.18|845.19|842.39|841.74|838.94|0
1657675200000|2022-07-13 01:20:00|841.74|838.94|839.95|837.15|842.46|839.66|839.95|837.15|0
1657675500000|2022-07-13 01:25:00|839.48|836.68|840.07|837.27|841.03|838.23|839.12|836.32|0
1657675800000|2022-07-13 01:30:00|840.31|837.51|839.71|836.91|841.26|838.46|838.41|835.61|0
1657676100000|2022-07-13 01:35:00|839.84|837.04|836.62|833.82|839.84|837.04|836.5|833.7|0
1657676400000|2022-07-13 01:40:00|836.74|833.94|835.79|832.99|838.28|835.48|834.84|832.04|0
1657676700000|2022-07-13 01:45:00|835.67|832.87|837.57|834.77|838.88|836.08|834.84|832.04|0
1657677000000|2022-07-13 01:50:00|837.69|834.89|837.56|834.76|838.88|836.08|835.79|832.99|0
1657677300000|2022-07-13 01:55:00|837.69|834.89|837.09|834.29|838.52|835.72|836.5|833.7|0
1657677600000|2022-07-13 02:00:00|837.21|834.41|839.83|837.03|840.42|837.62|837.21|834.41|0
1657677900000|2022-07-13 02:05:00|840.06|837.26|837.68|834.88|840.3|837.5|837.45|834.65|0
1657678200000|2022-07-13 02:10:00|837.45|834.65|837.92|835.12|839.82|837.02|837.45|834.65|0
1657678500000|2022-07-13 02:15:00|837.68|834.88|836.84|834.04|837.68|834.88|836.02|833.22|0
1657678800000|2022-07-13 02:20:00|836.73|833.93|836.84|834.04|839.11|836.31|836.01|833.21|0
1657679100000|2022-07-13 02:25:00|836.97|834.17|836.96|834.16|837.68|834.88|835.89|833.09|0
1657679400000|2022-07-13 02:30:00|836.73|833.93|839.1|836.3|839.22|836.42|836.73|833.93|0
1657679700000|2022-07-13 02:35:00|839.34|836.54|841.72|838.92|841.96|839.16|838.15|835.35|0
1657680000000|2022-07-13 02:40:00|841.96|839.16|840.53|837.73|841.96|839.16|840.29|837.49|0
1657680300000|2022-07-13 02:45:00|840.64|837.84|842.91|840.11|843.14|840.34|840.05|837.25|0
1657680600000|2022-07-13 02:50:00|843.14|840.34|843.38|840.58|843.38|840.58|842.19|839.39|0
1657680900000|2022-07-13 02:55:00|843.14|840.34|843.25|840.45|844.09|841.29|842.43|839.63|0
1657681200000|2022-07-13 03:00:00|843.73|840.93|842.54|839.74|843.85|841.05|842.19|839.39|0
1657681500000|2022-07-13 03:05:00|842.66|839.86|843.14|840.34|843.38|840.58|842.19|839.39|0
1657681800000|2022-07-13 03:10:00|842.9|840.1|843.01|840.21|843.14|840.34|842.42|839.62|0
1657682100000|2022-07-13 03:15:00|843.14|840.34|842.42|839.62|844.09|841.29|841.82|839.02|0
1657682400000|2022-07-13 03:20:00|842.66|839.86|844.56|841.76|844.56|841.76|842.66|839.86|0
1657682700000|2022-07-13 03:25:00|844.32|841.52|843.13|840.33|844.56|841.76|842.89|840.09|0
1657683000000|2022-07-13 03:30:00|843.25|840.45|845.51|842.71|845.75|842.95|843.24|840.44|0
1657683300000|2022-07-13 03:35:00|845.99|843.19|845.51|842.71|846.22|843.42|844.79|841.99|0
1657683600000|2022-07-13 03:40:00|845.75|842.95|845.75|842.95|846.22|843.42|844.79|841.99|0
1657683900000|2022-07-13 03:45:00|845.51|842.71|845.03|842.23|845.98|843.18|845.03|842.23|0
1657684200000|2022-07-13 03:50:00|844.79|841.99|844.55|841.75|845.14|842.34|843.6|840.8|0
1657684500000|2022-07-13 03:55:00|844.31|841.51|843.84|841.04|844.79|841.99|843.36|840.56|0
1657684800000|2022-07-13 04:00:00|843.95|841.15|842.76|839.96|844.07|841.27|842.41|839.61|0
1657685100000|2022-07-13 04:05:00|842.64|839.84|842.17|839.37|842.88|840.08|841.93|839.13|0
1657685400000|2022-07-13 04:10:00|842.28|839.48|842.16|839.36|842.88|840.08|841.93|839.13|0
1657685700000|2022-07-13 04:15:00|842.4|839.6|842.64|839.84|842.88|840.08|842.16|839.36|0
1657686000000|2022-07-13 04:20:00|842.88|840.08|843.11|840.31|843.83|841.03|842.88|840.08|0
1657686300000|2022-07-13 04:25:00|842.88|840.08|843.83|841.03|844.07|841.27|842.88|840.08|0
1657686600000|2022-07-13 04:30:00|844.06|841.26|842.75|839.95|844.06|841.26|841.68|838.88|0
1657686900000|2022-07-13 04:35:00|842.87|840.07|842.99|840.19|843.11|840.31|841.92|839.12|0
1657687200000|2022-07-13 04:40:00|843.11|840.31|843.11|840.31|844.06|841.26|842.87|840.07|0
1657687500000|2022-07-13 04:45:00|843.22|840.42|842.63|839.83|843.22|840.42|842.39|839.59|0
1657687800000|2022-07-13 04:50:00|842.39|839.59|842.15|839.35|843.34|840.54|841.79|838.99|0
1657688100000|2022-07-13 04:55:00|841.91|839.11|842.39|839.59|842.87|840.07|841.44|838.64|0
1657688400000|2022-07-13 05:00:00|842.27|839.47|842.86|840.06|843.93|841.13|841.31|838.51|0
1657688700000|2022-07-13 05:05:00|842.63|839.83|841.91|839.11|842.86|840.06|841.67|838.87|0
1657689000000|2022-07-13 05:10:00|841.67|838.87|841.43|838.63|842.15|839.35|840.96|838.16|0
1657689300000|2022-07-13 05:15:00|841.19|838.39|841.43|838.63|841.91|839.11|840.48|837.68|0
1657689600000|2022-07-13 05:20:00|841.67|838.87|841.67|838.87|841.67|838.87|839.76|836.96|0
1657689900000|2022-07-13 05:25:00|841.78|838.98|843.09|840.29|843.57|840.77|840.95|838.15|0
1657690200000|2022-07-13 05:30:00|842.62|839.82|839.52|836.72|842.62|839.82|839.52|836.72|0
1657690500000|2022-07-13 05:35:00|839.76|836.96|841.66|838.86|841.66|838.86|839.76|836.96|0
1657690800000|2022-07-13 05:40:00|841.9|839.1|842.01|839.21|842.61|839.81|840.82|838.02|0
1657691100000|2022-07-13 05:45:00|841.9|839.1|843.09|840.29|843.09|840.29|841.42|838.62|0
1657691400000|2022-07-13 05:50:00|842.85|840.05|843.09|840.29|843.56|840.76|842.13|839.33|0
1657691700000|2022-07-13 05:55:00|843.56|840.76|842.85|840.05|843.56|840.76|842.37|839.57|0
1657692000000|2022-07-13 06:00:00|842.61|839.81|842.48|839.68|844.27|841.47|841.89|839.09|0
1657692300000|2022-07-13 06:05:00|842.37|839.57|841.41|838.61|843.08|840.28|840.94|838.14|0
1657692600000|2022-07-13 06:10:00|841.18|838.38|840.7|837.9|842.37|839.57|839.03|836.23|0
1657692900000|2022-07-13 06:15:00|840.46|837.66|840.22|837.42|840.7|837.9|837.96|835.16|0
1657693200000|2022-07-13 06:20:00|840.46|837.66|840.22|837.42|841.41|838.61|839.98|837.18|0
1657693500000|2022-07-13 06:25:00|839.98|837.18|842.84|840.04|842.84|840.04|839.51|836.71|0
1657693800000|2022-07-13 06:30:00|842.71|839.91|841.88|839.08|843.07|840.27|841.17|838.37|0
1657694100000|2022-07-13 06:35:00|841.76|838.96|843.79|840.99|844.26|841.46|841.65|838.85|0
1657694400000|2022-07-13 06:40:00|844.02|841.22|848.31|845.51|848.55|845.75|844.02|841.22|0
1657694700000|2022-07-13 06:45:00|848.55|845.75|850.45|847.65|851.65|848.85|847.6|844.8|0
1657695000000|2022-07-13 06:50:00|850.57|847.77|848.78|845.98|851.89|849.09|847.59|844.79|0
1657695300000|2022-07-13 06:55:00|849.26|846.46|849.5|846.7|850.69|847.89|848.42|845.62|0
1657695600000|2022-07-13 07:00:00|848.78|845.98|847.78|844.98|849.37|846.57|846.16|843.36|0
1657695900000|2022-07-13 07:05:00|846.99|844.59|845.32|842.92|847.71|845.31|844.37|841.97|0
1657696200000|2022-07-13 07:10:00|845.68|843.28|844.72|842.32|847.47|845.07|844.37|841.97|0
1657696500000|2022-07-13 07:15:00|844.85|842.45|842.34|839.94|844.85|842.45|839.61|837.21|0
1657696800000|2022-07-13 07:20:00|841.99|839.59|841.99|839.59|842.46|840.06|840.56|838.16|0
1657697100000|2022-07-13 07:25:00|841.86|839.46|840.67|838.27|843.18|840.78|839.37|836.97|0
1657697400000|2022-07-13 07:30:00|840.56|838.16|842.94|840.54|843.65|841.25|839.13|836.73|0
1657697700000|2022-07-13 07:35:00|842.81|840.41|840.19|837.79|843.05|840.65|838.65|836.25|0
1657698000000|2022-07-13 07:40:00|840.67|838.27|838.17|835.77|841.03|838.63|837.46|835.06|0
1657698300000|2022-07-13 07:45:00|837.7|835.3|838.17|835.77|838.41|836.01|835.2|832.8|0
1657698600000|2022-07-13 07:50:00|838.05|835.65|837.22|834.82|838.05|835.65|836.38|833.98|0
1657698900000|2022-07-13 07:55:00|836.74|834.34|836.5|834.1|837.22|834.82|835.32|832.92|0
1657699200000|2022-07-13 08:00:00|836.27|833.87|837.93|835.53|838.88|836.48|834.84|832.44|0
1657699500000|2022-07-13 08:05:00|838.04|835.64|835.31|832.91|838.64|836.24|832.7|830.3|0
1657699800000|2022-07-13 08:10:00|835.79|833.39|834.83|832.43|836.02|833.62|834.36|831.96|0
1657700100000|2022-07-13 08:15:00|834.71|832.31|838.75|836.35|839.35|836.95|834.36|831.96|0
1657700400000|2022-07-13 08:20:00|838.64|836.24|839.59|837.19|839.7|837.3|838.16|835.76|0
1657700700000|2022-07-13 08:25:00|839.35|836.95|841.01|838.61|841.25|838.85|839.35|836.95|0
1657701000000|2022-07-13 08:30:00|840.78|838.38|843.63|841.23|844.11|841.71|840.54|838.14|0
1657701300000|2022-07-13 08:35:00|843.75|841.35|845.77|843.37|845.77|843.37|843.51|841.11|0
1657701600000|2022-07-13 08:40:00|845.53|843.13|843.39|840.99|845.53|843.13|843.15|840.75|0
1657701900000|2022-07-13 08:45:00|843.5|841.1|846.48|844.08|847.44|845.04|843.27|840.87|0
1657702200000|2022-07-13 08:50:00|846.25|843.85|847.44|845.04|847.55|845.15|846.01|843.61|0
1657702500000|2022-07-13 08:55:00|847.31|844.91|849.82|847.42|850.29|847.89|846.72|844.32|0
1657702800000|2022-07-13 09:00:00|849.46|847.06|849.45|847.05|850.05|847.65|847.79|845.39|0
1657703100000|2022-07-13 09:05:00|849.34|846.94|847.91|845.51|849.34|846.94|846.95|844.55|0
1657703400000|2022-07-13 09:10:00|847.67|845.27|847.31|844.91|848.62|846.22|846.48|844.08|0
1657703700000|2022-07-13 09:15:00|847.19|844.79|846.95|844.55|848.62|846.22|846.48|844.08|0
1657704000000|2022-07-13 09:20:00|846.71|844.31|846.95|844.55|848.86|846.46|846.71|844.31|0
1657704300000|2022-07-13 09:25:00|846.71|844.31|849.57|847.17|849.57|847.17|846.47|844.07|0
1657704600000|2022-07-13 09:30:00|849.45|847.05|848.97|846.57|849.57|847.17|847.9|845.5|0
1657704900000|2022-07-13 09:35:00|849.21|846.81|848.38|845.98|849.21|846.81|847.66|845.26|0
1657705200000|2022-07-13 09:40:00|848.14|845.74|845.51|843.11|848.49|846.09|845.28|842.88|0
1657705500000|2022-07-13 09:45:00|845.75|843.35|846.1|843.7|846.7|844.3|845.39|842.99|0
1657705800000|2022-07-13 09:50:00|846.23|843.83|846.46|844.06|846.94|844.54|844.67|842.27|0
1657706100000|2022-07-13 09:55:00|846.23|843.83|845.51|843.11|846.58|844.18|845.51|843.11|0
1657706400000|2022-07-13 10:00:00|845.27|842.87|845.03|842.63|846.34|843.94|844.08|841.68|0
1657706700000|2022-07-13 10:05:00|845.15|842.75|845.03|842.63|845.75|843.35|844.79|842.39|0
1657707000000|2022-07-13 10:10:00|844.91|842.51|844.79|842.39|845.51|843.11|844.08|841.68|0
1657707300000|2022-07-13 10:15:00|845.03|842.63|845.03|842.63|845.98|843.58|845.03|842.63|0
1657707600000|2022-07-13 10:20:00|845.14|842.74|845.03|842.63|845.74|843.34|844.55|842.15|0
1657707900000|2022-07-13 10:25:00|844.9|842.5|843.6|841.2|845.03|842.63|842.64|840.24|0
1657708200000|2022-07-13 10:30:00|843.36|840.96|842.76|840.36|843.36|840.96|841.93|839.53|0
1657708500000|2022-07-13 10:35:00|842.88|840.48|842.88|840.48|843.23|840.83|840.02|837.62|0
1657708800000|2022-07-13 10:40:00|842.64|840.24|844.54|842.14|844.78|842.38|842.64|840.24|0
1657709100000|2022-07-13 10:45:00|844.3|841.9|843.83|841.43|845.26|842.86|843.83|841.43|0
1657709400000|2022-07-13 10:50:00|844.07|841.67|843.23|840.83|844.78|842.38|843.23|840.83|0
1657709700000|2022-07-13 10:55:00|843.11|840.71|844.78|842.38|844.78|842.38|842.4|840|0
1657710000000|2022-07-13 11:00:00|844.89|842.49|844.06|841.66|844.89|842.49|842.87|840.47|0
1657710300000|2022-07-13 11:05:00|843.94|841.54|845.49|843.09|845.73|843.33|842.87|840.47|0
1657710600000|2022-07-13 11:10:00|845.36|842.96|847.63|845.23|848.58|846.18|845.01|842.61|0
1657710900000|2022-07-13 11:15:00|847.39|844.99|846.91|844.51|848.11|845.71|846.68|844.28|0
1657711200000|2022-07-13 11:20:00|847.03|844.63|842.98|840.58|847.51|845.11|842.86|840.46|0
1657711500000|2022-07-13 11:25:00|843.34|840.94|843.45|841.05|845.01|842.61|842.74|840.34|0
1657711800000|2022-07-13 11:30:00|843.21|840.81|844.77|842.37|845|842.6|842.39|839.99|0
1657712100000|2022-07-13 11:35:00|845|842.6|845.72|843.32|845.72|843.32|844.05|841.65|0
1657712400000|2022-07-13 11:40:00|845.96|843.56|848.1|845.7|848.81|846.41|845.96|843.56|0
1657712700000|2022-07-13 11:45:00|847.97|845.57|849.29|846.89|850|847.6|847.86|845.46|0
1657713000000|2022-07-13 11:50:00|849.53|847.13|849.41|847.01|849.53|847.13|847.62|845.22|0
1657713300000|2022-07-13 11:55:00|849.29|846.89|849.65|847.25|851.08|848.68|848.7|846.3|0
1657713600000|2022-07-13 12:00:00|849.53|847.13|853.58|851.18|856.33|853.93|848.22|845.82|0
1657713900000|2022-07-13 12:05:00|853.7|851.3|852.75|850.35|853.7|851.3|852.51|850.11|0
1657714200000|2022-07-13 12:10:00|852.27|849.87|850.6|848.2|852.75|850.35|849.17|846.77|0
1657714500000|2022-07-13 12:15:00|850.84|848.44|852.42|850.02|852.66|850.26|849.88|847.48|0
1657714800000|2022-07-13 12:20:00|853.14|850.74|854.09|851.69|855.76|853.36|853.14|850.74|0
1657715100000|2022-07-13 12:25:00|854.57|852.17|873.19|870.79|883.12|880.72|852.18|849.78|0
1657715400000|2022-07-13 12:30:00|871.04|868.64|782.04|779.64|871.04|868.64|776.89|774.49|0
1657715700000|2022-07-13 12:35:00|781.33|778.93|779.44|777.04|785.57|783.17|776.49|774.09|0
1657716000000|2022-07-13 12:40:00|779.68|777.28|777.32|774.92|782.98|780.58|772.85|770.45|0
1657716300000|2022-07-13 12:45:00|777.56|775.16|781.9|779.5|781.9|779.5|768.85|766.45|0
1657716600000|2022-07-13 12:50:00|781.43|779.03|782.84|780.44|784.02|781.62|778.14|775.74|0
1657716900000|2022-07-13 12:55:00|783.08|780.68|787.32|784.92|788.02|785.62|778.61|776.21|0
1657717200000|2022-07-13 13:00:00|785.9|783.5|794.72|792.32|794.72|792.32|781.19|778.79|0
1657717500000|2022-07-13 13:05:00|794.49|792.09|792.13|789.73|794.72|792.32|786.23|783.83|0
1657717800000|2022-07-13 13:10:00|792.36|789.96|792.37|789.97|794.98|792.58|789.06|786.66|0
1657718100000|2022-07-13 13:15:00|792.13|789.73|785.3|782.9|795.2|792.8|784.36|781.96|0
1657718400000|2022-07-13 13:20:00|785.54|783.14|782.95|780.55|787.53|785.13|780.6|778.2|0
1657718700000|2022-07-13 13:25:00|783.18|780.78|782.24|779.84|784.6|782.2|779.89|777.49|0
1657719000000|2022-07-13 13:30:00|781.77|779.37|790.01|787.61|793.31|790.91|778.25|775.85|0
1657719300000|2022-07-13 13:35:00|790.95|788.55|807.23|804.83|807.23|804.83|784.59|782.19|0
1657719600000|2022-07-13 13:40:00|807|804.6|796.06|793.66|807.23|804.83|795.35|792.95|0
1657719900000|2022-07-13 13:45:00|797.59|795.19|809.53|807.13|809.53|807.13|788.28|785.88|0
1657720200000|2022-07-13 13:50:00|809.76|807.36|805.12|802.72|810|807.6|802.99|800.59|0
1657720500000|2022-07-13 13:55:00|805.35|802.95|805.35|802.95|808.43|806.03|798.74|796.34|0
1657720800000|2022-07-13 14:00:00|804.64|802.24|801.1|798.7|807.01|804.61|792.36|789.96|0
1657721100000|2022-07-13 14:05:00|800.86|798.46|793.78|791.38|804.41|802.01|791.42|789.02|0
1657721400000|2022-07-13 14:10:00|793.3|790.9|796.84|794.44|801.33|798.93|791.42|789.02|0
1657721700000|2022-07-13 14:15:00|796.61|794.21|785.99|783.59|797.55|795.15|785.76|783.36|0
1657722000000|2022-07-13 14:20:00|785.29|782.89|784.31|781.91|789.97|787.57|781.17|778.77|0
1657722300000|2022-07-13 14:25:00|784.78|782.38|794.99|792.59|794.99|792.59|783.6|781.2|0
1657722600000|2022-07-13 14:30:00|793.57|791.17|805.88|803.48|809.2|806.8|791.44|789.04|0
1657722900000|2022-07-13 14:35:00|807.3|804.9|809.46|807.06|811.57|809.17|803.78|801.38|0
1657723200000|2022-07-13 14:40:00|808.99|806.59|822.97|820.57|822.97|820.57|808.04|805.64|0
1657723500000|2022-07-13 14:45:00|823.8|821.4|821.54|819.14|825.11|822.71|819.87|817.47|0
1657723800000|2022-07-13 14:50:00|822.25|819.85|821.61|819.21|829.93|827.53|820.66|818.26|0
1657724100000|2022-07-13 14:55:00|821.85|819.45|824.22|821.82|827.79|825.39|821.61|819.21|0
1657724400000|2022-07-13 15:00:00|824.46|822.06|823.27|820.87|826.6|824.2|820.18|817.78|0
1657724700000|2022-07-13 15:05:00|823.98|821.58|830.19|827.79|836.59|834.19|823.98|821.58|0
1657725000000|2022-07-13 15:10:00|829.95|827.55|832.8|830.4|834.58|832.18|829.47|827.07|0
1657725300000|2022-07-13 15:15:00|833.28|830.88|826.38|823.98|833.51|831.11|825.19|822.79|0
1657725600000|2022-07-13 15:20:00|827.09|824.69|824.72|822.32|829.95|827.55|824.72|822.32|0
1657725900000|2022-07-13 15:25:00|824.48|822.08|817.47|815.07|824.48|822.08|816.88|814.48|0
1657726200000|2022-07-13 15:30:00|816.99|814.59|815.33|812.93|821.26|818.86|815.33|812.93|0
1657726500000|2022-07-13 15:35:00|815.09|812.69|815.09|812.69|816.75|814.35|813.91|811.51|0
1657726800000|2022-07-13 15:40:00|814.86|812.46|812.72|810.32|816.99|814.59|812.01|809.61|0
1657727100000|2022-07-13 15:45:00|811.54|809.14|815.33|812.93|815.44|813.04|809.4|807|0
1657727400000|2022-07-13 15:50:00|815.56|813.16|818.41|816.01|823.39|820.99|815.09|812.69|0
1657727700000|2022-07-13 15:55:00|818.17|815.77|816.98|814.58|820.31|817.91|816.75|814.35|0
1657728000000|2022-07-13 16:00:00|817.46|815.06|823.15|820.75|823.39|820.99|815.32|812.92|0
1657728300000|2022-07-13 16:05:00|822.92|820.52|825.05|822.65|826.95|824.55|821.73|819.33|0
1657728600000|2022-07-13 16:10:00|824.81|822.41|818.6|816.2|824.81|822.41|817.65|815.25|0
1657728900000|2022-07-13 16:15:00|818.12|815.72|820.49|818.09|820.49|818.09|816.7|814.3|0
1657729200000|2022-07-13 16:20:00|820.73|818.33|823.81|821.41|824.29|821.89|817.64|815.24|0
1657729500000|2022-07-13 16:25:00|823.58|821.18|826.66|824.26|827.37|824.97|822.15|819.75|0
1657729800000|2022-07-13 16:30:00|826.9|824.5|829.27|826.87|830.94|828.54|824.52|822.12|0
1657730100000|2022-07-13 16:35:00|828.56|826.16|831.42|829.02|831.42|829.02|826.19|823.79|0
1657730400000|2022-07-13 16:40:00|831.9|829.5|829.16|826.76|831.9|829.5|826.9|824.5|0
1657730700000|2022-07-13 16:45:00|828.8|826.4|829.99|827.59|830.94|828.54|826.66|824.26|0
1657731000000|2022-07-13 16:50:00|829.75|827.35|833.8|831.4|834.27|831.87|827.85|825.45|0
1657731300000|2022-07-13 16:55:00|834.51|832.11|836.42|834.02|836.42|834.02|831.42|829.02|0
1657731600000|2022-07-13 17:00:00|836.65|834.25|842.49|840.09|845.47|843.07|832.84|830.44|0
1657731900000|2022-07-13 17:05:00|843.09|840.69|839.03|836.63|845.23|842.83|837.13|834.73|0
1657732200000|2022-07-13 17:10:00|838.56|836.16|844.34|841.94|844.34|841.94|837.6|835.2|0
1657732500000|2022-07-13 17:15:00|844.82|842.42|832.92|830.52|844.82|842.42|831.26|828.86|0
1657732800000|2022-07-13 17:20:00|833.16|830.76|836.49|834.09|836.49|834.09|831.02|828.62|0
1657733100000|2022-07-13 17:25:00|836.01|833.61|836.25|833.85|836.49|834.09|832.21|829.81|0
1657733400000|2022-07-13 17:30:00|836.01|833.61|833.16|830.76|836.01|833.61|830.54|828.14|0
1657733700000|2022-07-13 17:35:00|832.92|830.52|829.12|826.72|833.39|830.99|828.64|826.24|0
1657734000000|2022-07-13 17:40:00|828.88|826.48|834.58|832.18|835.53|833.13|828.88|826.48|0
1657734300000|2022-07-13 17:45:00|835.29|832.89|838.14|835.74|838.97|836.57|833.63|831.23|0
1657734600000|2022-07-13 17:50:00|838.38|835.98|835.05|832.65|839.57|837.17|835.05|832.65|0
1657734900000|2022-07-13 17:55:00|834.34|831.94|837.43|835.03|838.14|835.74|833.63|831.23|0
1657735200000|2022-07-13 18:00:00|837.19|834.79|816.07|813.67|837.19|834.79|816.07|813.67|0
1657735500000|2022-07-13 18:05:00|815.59|813.19|817.89|815.49|823.34|820.94|815.59|813.19|0
1657735800000|2022-07-13 18:10:00|818.12|815.72|825.48|823.08|825.72|823.32|817.41|815.01|0
1657736100000|2022-07-13 18:15:00|825.24|822.84|825.95|823.55|826.19|823.79|819.07|816.67|0
1657736400000|2022-07-13 18:20:00|825.48|823.08|829.28|826.88|830.7|828.3|821.91|819.51|0
1657736700000|2022-07-13 18:25:00|829.99|827.59|831.94|829.54|832.18|829.78|825.71|823.31|0
1657737000000|2022-07-13 18:30:00|832.18|829.78|837.66|835.26|838.13|835.73|831.7|829.3|0
1657737300000|2022-07-13 18:35:00|838.13|835.73|839.33|836.93|839.8|837.4|834.8|832.4|0
1657737600000|2022-07-13 18:40:00|839.56|837.16|835.99|833.59|840.76|838.36|835.99|833.59|0
1657737900000|2022-07-13 18:45:00|836.94|834.54|834.68|832.28|839.81|837.41|834.68|832.28|0
1657738200000|2022-07-13 18:50:00|834.92|832.52|833.49|831.09|839.21|836.81|833.25|830.85|0
1657738500000|2022-07-13 18:55:00|833.25|830.85|841.35|838.95|841.83|839.43|829.21|826.81|0
1657738800000|2022-07-13 19:00:00|841.59|839.19|840.63|838.23|842.54|840.14|836.35|833.95|0
1657739100000|2022-07-13 19:05:00|840.51|838.11|832.41|830.01|840.63|838.23|829.2|826.8|0
1657739400000|2022-07-13 19:10:00|831.82|829.42|836.58|834.18|837.77|835.37|831.34|828.94|0
1657739700000|2022-07-13 19:15:00|836.34|833.94|838.01|835.61|838.49|836.09|833.96|831.56|0
1657740000000|2022-07-13 19:20:00|838.25|835.85|835.86|833.46|839.2|836.8|834.2|831.8|0
1657740300000|2022-07-13 19:25:00|835.62|833.22|831.1|828.7|835.62|833.22|830.62|828.22|0
1657740600000|2022-07-13 19:30:00|830.62|828.22|822.93|820.53|832.53|830.13|822.93|820.53|0
1657740900000|2022-07-13 19:35:00|822.7|820.3|828.17|825.77|828.64|826.24|821.98|819.58|0
1657741200000|2022-07-13 19:40:00|827.69|825.29|821.98|819.58|827.69|825.29|821.27|818.87|0
1657741500000|2022-07-13 19:45:00|821.74|819.34|822.45|820.05|823.64|821.24|819.36|816.96|0
1657741800000|2022-07-13 19:50:00|821.03|818.63|823.4|821|824.83|822.43|817.94|815.54|0
1657742100000|2022-07-13 19:55:00|823.28|820.88|817.93|815.53|826.61|824.21|817.46|815.06|0
1657742400000|2022-07-13 20:00:00|817.22|814.82|817.46|815.06|818.65|816.25|815.56|813.16|0
1657742700000|2022-07-13 20:05:00|817.22|814.82|815.55|813.15|817.69|815.29|814.84|812.44|0
1657743000000|2022-07-13 20:10:00|816.03|813.63|812.7|810.3|816.98|814.58|812.7|810.3|0
1657743300000|2022-07-13 20:15:00|813.49|810.69|811.24|808.44|813.85|811.05|811.24|808.44|0
1657743600000|2022-07-13 20:20:00|811|808.2|811.48|808.68|811.72|808.92|810.77|807.97|0
1657743900000|2022-07-13 20:25:00|811|808.2|812.19|809.39|812.19|809.39|810.29|807.49|0
1657744200000|2022-07-13 20:30:00|811.95|809.15|812.19|809.39|812.66|809.86|811.95|809.15|0
1657744500000|2022-07-13 20:35:00|812.42|809.62|811.47|808.67|812.42|809.62|810.52|807.72|0
1657744800000|2022-07-13 20:40:00|811.59|808.79|810.52|807.72|811.95|809.15|810.52|807.72|0
1657745100000|2022-07-13 20:45:00|810.76|807.96|810.05|807.25|811|808.2|809.57|806.77|0
1657745400000|2022-07-13 20:50:00|810.28|807.48|811.23|808.43|811.47|808.67|809.57|806.77|0
1657745700000|2022-07-13 20:55:00|810.99|808.19|811.03|808.23|811.7|808.9|810.32|807.52|0
1657746000000|2022-07-13 21:00:00|810.71|807.91|810.64|807.84|810.71|807.91|810.5|807.7|0
1657746300000|2022-07-13 21:05:00|810.53|807.73|810.57|807.77|810.68|807.88|810.53|807.73|0
1657746600000|2022-07-13 21:10:00|810.53|807.73|810.01|807.21|810.53|807.73|809.6|806.8|0
1657746900000|2022-07-13 21:15:00|809.98|807.18|809.77|806.97|809.98|807.18|809.53|806.73|0
1657747200000|2022-07-13 21:20:00|809.94|807.14|809.8|807|810.11|807.31|809.74|806.94|0
1657747500000|2022-07-13 21:25:00|810.11|807.31|810.11|807.31|810.15|807.35|810.01|807.21|0
1657747800000|2022-07-13 21:30:00|810.08|807.28|809.94|807.14|810.28|807.48|809.94|807.14|0
1657748100000|2022-07-13 21:35:00|809.9|807.1|810|807.2|810.11|807.31|809.9|807.1|0
1657748400000|2022-07-13 21:40:00|810.11|807.31|810.1|807.3|810.11|807.31|810.1|807.3|0
1657748700000|2022-07-13 21:45:00|810.27|807.47|810.14|807.34|810.27|807.47|810|807.2|0
1657749000000|2022-07-13 21:50:00|810.1|807.3|810.03|807.23|810.14|807.34|810.03|807.23|0
1657749300000|2022-07-13 21:55:00|810.07|807.27|810|807.2|810.1|807.3|809.79|806.99|0
1657749600000|2022-07-13 22:00:00|809.35|806.55|809.23|806.43|810.66|807.86|807.93|805.13|0
1657749900000|2022-07-13 22:05:00|808.87|806.07|806.39|803.59|809|806.2|805.91|803.11|0
1657750200000|2022-07-13 22:10:00|806.26|803.46|807.45|804.65|807.57|804.77|806.15|803.35|0
1657750500000|2022-07-13 22:15:00|807.33|804.53|808.04|805.24|808.63|805.83|807.33|804.53|0
1657750800000|2022-07-13 22:20:00|808.28|805.48|807.8|805|808.52|805.72|807.09|804.29|0
1657751100000|2022-07-13 22:25:00|808.04|805.24|807.8|805|808.04|805.24|806.02|803.22|0
1657751400000|2022-07-13 22:30:00|807.57|804.77|803.77|800.97|807.8|805|803.77|800.97|0
1657751700000|2022-07-13 22:35:00|804.01|801.21|799.98|797.18|804.01|801.21|799.74|796.94|0
1657752000000|2022-07-13 22:40:00|800.45|797.65|799.5|796.7|801.64|798.84|799.5|796.7|0
1657752300000|2022-07-13 22:45:00|799.74|796.94|799.85|797.05|801.16|798.36|798.08|795.28|0
1657752600000|2022-07-13 22:50:00|799.98|797.18|800.92|798.12|802.34|799.54|799.98|797.18|0
1657752900000|2022-07-13 22:55:00|801.03|798.23|801.03|798.23|801.63|798.83|800.56|797.76|0
1657753200000|2022-07-13 23:00:00|801.16|798.36|802.81|800.01|804|801.2|800.68|797.88|0
1657753500000|2022-07-13 23:05:00|802.58|799.78|802.81|800.01|802.93|800.13|801.63|798.83|0
1657753800000|2022-07-13 23:10:00|802.57|799.77|797.84|795.04|802.57|799.77|797.6|794.8|0
1657754100000|2022-07-13 23:15:00|797.6|794.8|796.65|793.85|798.31|795.51|796.65|793.85|0
1657754400000|2022-07-13 23:20:00|796.89|794.09|799.02|796.22|799.25|796.45|796.65|793.85|0
1657754700000|2022-07-13 23:25:00|799.25|796.45|797.59|794.79|799.37|796.57|797.36|794.56|0
1657755000000|2022-07-13 23:30:00|797.36|794.56|798.3|795.5|799.49|796.69|797.36|794.56|0
1657755300000|2022-07-13 23:35:00|798.42|795.62|792.86|790.06|798.54|795.74|792.86|790.06|0
1657755600000|2022-07-13 23:40:00|792.97|790.17|792.97|790.17|793.1|790.3|790.97|788.17|0
1657755900000|2022-07-13 23:45:00|792.86|790.06|792.62|789.82|793.09|790.29|791.44|788.64|0
1657756200000|2022-07-13 23:50:00|792.73|789.93|793.91|791.11|794.98|792.18|792.38|789.58|0
1657756500000|2022-07-13 23:55:00|794.04|791.24|794.27|791.47|794.98|792.18|793.91|791.11|0
1657756800000|2022-07-14 00:00:00|794.04|791.24|797.82|795.02|798.06|795.26|791.2|788.4|0
1657757100000|2022-07-14 00:05:00|798.29|795.49|798.29|795.49|798.77|795.97|797.11|794.31|0
1657757400000|2022-07-14 00:10:00|798.53|795.73|798.76|795.96|799|796.2|797.11|794.31|0
1657757700000|2022-07-14 00:15:00|798.29|795.49|801.72|798.92|802.32|799.52|798.29|795.49|0
1657758000000|2022-07-14 00:20:00|801.6|798.8|800.65|797.85|803.03|800.23|800.42|797.62|0
1657758300000|2022-07-14 00:25:00|800.89|798.09|800.42|797.62|801.6|798.8|799.47|796.67|0
1657758600000|2022-07-14 00:30:00|800.18|797.38|800.41|797.61|802.07|799.27|799.94|797.14|0
1657758900000|2022-07-14 00:35:00|800.53|797.73|800.41|797.61|801.12|798.32|798.99|796.19|0
1657759200000|2022-07-14 00:40:00|800.65|797.85|800.88|798.08|802.07|799.27|800.41|797.61|0
1657759500000|2022-07-14 00:45:00|801|798.2|800.41|797.61|801|798.2|798.99|796.19|0
1657759800000|2022-07-14 00:50:00|800.65|797.85|801.47|798.67|802.3|799.5|800.17|797.37|0
1657760100000|2022-07-14 00:55:00|801.83|799.03|800.88|798.08|802.54|799.74|800.88|798.08|0
1657760400000|2022-07-14 01:00:00|801.12|798.32|802.3|799.5|802.3|799.5|799.93|797.13|0
1657760700000|2022-07-14 01:05:00|802.06|799.26|802.06|799.26|802.06|799.26|800.64|797.84|0
1657761000000|2022-07-14 01:10:00|802.3|799.5|802.77|799.97|803.72|800.92|801.59|798.79|0
1657761300000|2022-07-14 01:15:00|803.24|800.44|804.78|801.98|805.61|802.81|803.01|800.21|0
1657761600000|2022-07-14 01:20:00|804.9|802.1|806.32|803.52|807.27|804.47|804.43|801.63|0
1657761900000|2022-07-14 01:25:00|805.96|803.16|805.85|803.05|806.8|804|805.61|802.81|0
1657762200000|2022-07-14 01:30:00|806.08|803.28|805.37|802.57|806.56|803.76|804.19|801.39|0
1657762500000|2022-07-14 01:35:00|805.13|802.33|805.84|803.04|806.43|803.63|804.19|801.39|0
1657762800000|2022-07-14 01:40:00|805.96|803.16|805.13|802.33|805.96|803.16|804.18|801.38|0
1657763100000|2022-07-14 01:45:00|805.24|802.44|803.47|800.67|805.72|802.92|803.47|800.67|0
1657763400000|2022-07-14 01:50:00|803.58|800.78|803.94|801.14|804.18|801.38|802.05|799.25|0
1657763700000|2022-07-14 01:55:00|803.82|801.02|807.37|804.57|809.51|806.71|803.82|801.02|0
1657764000000|2022-07-14 02:00:00|807.97|805.17|807.73|804.93|808.68|805.88|807.02|804.22|0
1657764300000|2022-07-14 02:05:00|807.85|805.05|808.44|805.64|809.51|806.71|807.5|804.7|0
1657764600000|2022-07-14 02:10:00|808.32|805.52|808.2|805.4|809.39|806.59|807.85|805.05|0
1657764900000|2022-07-14 02:15:00|807.97|805.17|807.02|804.22|808.44|805.64|806.54|803.74|0
1657765200000|2022-07-14 02:20:00|807.25|804.45|809.15|806.35|809.39|806.59|807.13|804.33|0
1657765500000|2022-07-14 02:25:00|809.39|806.59|808.91|806.11|809.74|806.94|808.44|805.64|0
1657765800000|2022-07-14 02:30:00|808.67|805.87|810.81|808.01|811.76|808.96|808.44|805.64|0
1657766100000|2022-07-14 02:35:00|810.92|808.12|813.42|810.62|813.9|811.1|810.92|808.12|0
1657766400000|2022-07-14 02:40:00|812.94|810.14|812.47|809.67|814.37|811.57|811.76|808.96|0
1657766700000|2022-07-14 02:45:00|812.58|809.78|811.28|808.48|812.71|809.91|810.57|807.77|0
1657767000000|2022-07-14 02:50:00|811.52|808.72|810.09|807.29|811.99|809.19|810.09|807.29|0
1657767300000|2022-07-14 02:55:00|810.33|807.53|811.04|808.24|811.51|808.71|810.33|807.53|0
1657767600000|2022-07-14 03:00:00|811.28|808.48|813.17|810.37|813.17|810.37|811.04|808.24|0
1657767900000|2022-07-14 03:05:00|812.94|810.14|813.88|811.08|815.07|812.27|812.46|809.66|0
1657768200000|2022-07-14 03:10:00|814|811.2|813.76|810.96|814.47|811.67|812.46|809.66|0
1657768500000|2022-07-14 03:15:00|813.88|811.08|812.93|810.13|814|811.2|812.93|810.13|0
1657768800000|2022-07-14 03:20:00|813.05|810.25|815.07|812.27|816.26|813.46|813.05|810.25|0
1657769100000|2022-07-14 03:25:00|815.18|812.38|816.97|814.17|818.16|815.36|815.07|812.27|0
1657769400000|2022-07-14 03:30:00|816.84|814.04|816.73|813.93|817.44|814.64|815.78|812.98|0
1657769700000|2022-07-14 03:35:00|816.97|814.17|815.78|812.98|817.68|814.88|815.54|812.74|0
1657770000000|2022-07-14 03:40:00|815.89|813.09|817.2|814.4|818.87|816.07|815.06|812.26|0
1657770300000|2022-07-14 03:45:00|817.44|814.64|815.54|812.74|817.91|815.11|815.54|812.74|0
1657770600000|2022-07-14 03:50:00|815.77|812.97|815.06|812.26|816.25|813.45|814.82|812.02|0
1657770900000|2022-07-14 03:55:00|814.58|811.78|815.06|812.26|815.3|812.5|814.11|811.31|0
1657771200000|2022-07-14 04:00:00|815.41|812.61|815.77|812.97|816.72|813.92|815.29|812.49|0
1657771500000|2022-07-14 04:05:00|815.64|812.84|813.87|811.07|815.77|812.97|813.39|810.59|0
1657771800000|2022-07-14 04:10:00|813.74|810.94|813.15|810.35|814.58|811.78|812.91|810.11|0
1657772100000|2022-07-14 04:15:00|813.39|810.59|814.58|811.78|815.29|812.49|813.39|810.59|0
1657772400000|2022-07-14 04:20:00|814.34|811.54|814.1|811.3|814.34|811.54|813.39|810.59|0
1657772700000|2022-07-14 04:25:00|814.21|811.41|815.05|812.25|815.52|812.72|813.86|811.06|0
1657773000000|2022-07-14 04:30:00|815.16|812.36|816.35|813.55|816.47|813.67|815.05|812.25|0
1657773300000|2022-07-14 04:35:00|816.23|813.43|816.23|813.43|817.06|814.26|815.87|813.07|0
1657773600000|2022-07-14 04:40:00|816.47|813.67|816.34|813.54|816.71|813.91|816.23|813.43|0
1657773900000|2022-07-14 04:45:00|816.47|813.67|817.18|814.38|818.13|815.33|816.23|813.43|0
1657774200000|2022-07-14 04:50:00|817.29|814.49|815.99|813.19|817.53|814.73|815.51|812.71|0
1657774500000|2022-07-14 04:55:00|816.23|813.43|815.99|813.19|816.7|813.9|815.51|812.71|0
1657774800000|2022-07-14 05:00:00|816.34|813.54|817.41|814.61|817.89|815.09|815.15|812.35|0
1657775100000|2022-07-14 05:05:00|817.65|814.85|816.7|813.9|818.36|815.56|816.46|813.66|0
1657775400000|2022-07-14 05:10:00|816.57|813.77|816.93|814.13|817.17|814.37|815.98|813.18|0
1657775700000|2022-07-14 05:15:00|816.7|813.9|816.22|813.42|817.88|815.08|815.74|812.94|0
1657776000000|2022-07-14 05:20:00|816.1|813.3|813.6|810.8|816.22|813.42|813.13|810.33|0
1657776300000|2022-07-14 05:25:00|813.37|810.57|813.6|810.8|814.08|811.28|812.42|809.62|0
1657776600000|2022-07-14 05:30:00|813.72|810.92|814.19|811.39|814.55|811.75|812.89|810.09|0
1657776900000|2022-07-14 05:35:00|814.08|811.28|811.58|808.78|814.31|811.51|811.58|808.78|0
1657777200000|2022-07-14 05:40:00|811.7|808.9|807.9|805.1|811.7|808.9|807.9|805.1|0
1657777500000|2022-07-14 05:45:00|807.66|804.86|808.14|805.34|808.61|805.81|806.95|804.15|0
1657777800000|2022-07-14 05:50:00|808.25|805.45|806.95|804.15|808.61|805.81|806.24|803.44|0
1657778100000|2022-07-14 05:55:00|807.06|804.26|807.06|804.26|808.13|805.33|806.11|803.31|0
1657778400000|2022-07-14 06:00:00|807.42|804.62|805.09|802.29|808.13|805.33|803.39|800.59|0
1657778700000|2022-07-14 06:05:00|804.98|802.18|809.24|806.44|809.96|807.16|804.74|801.94|0
1657779000000|2022-07-14 06:10:00|809.36|806.56|809.95|807.15|811.14|808.34|808.53|805.73|0
1657779300000|2022-07-14 06:15:00|809.72|806.92|805.56|802.76|809.72|806.92|805.45|802.65|0
1657779600000|2022-07-14 06:20:00|805.68|802.88|803.62|800.82|806.63|803.83|802.51|799.71|0
1657779900000|2022-07-14 06:25:00|803.85|801.05|804.32|801.52|805.75|802.95|802.67|799.87|0
1657780200000|2022-07-14 06:30:00|803.61|800.81|801.48|798.68|804.56|801.76|800.3|797.5|0
1657780500000|2022-07-14 06:35:00|801.36|798.56|801.01|798.21|801.95|799.15|800.06|797.26|0
1657780800000|2022-07-14 06:40:00|800.77|797.97|802.19|799.39|802.66|799.86|800.29|797.49|0
1657781100000|2022-07-14 06:45:00|801.95|799.15|804.86|802.06|805.98|803.18|801.95|799.15|0
1657781400000|2022-07-14 06:50:00|804.62|801.82|803.44|800.64|805.33|802.53|803.44|800.64|0
1657781700000|2022-07-14 06:55:00|803.2|800.4|803.2|800.4|805.1|802.3|802.25|799.45|0
1657782000000|2022-07-14 07:00:00|803.43|800.63|802.01|799.21|806.75|803.95|801.89|799.09|0
1657782300000|2022-07-14 07:05:00|801.34|798.94|794.23|791.83|801.57|799.17|794|791.6|0
1657782600000|2022-07-14 07:10:00|794|791.6|796.5|794.1|799.34|796.94|793.05|790.65|0
1657782900000|2022-07-14 07:15:00|796.39|793.99|802.07|799.67|804.2|801.8|795.55|793.15|0
1657783200000|2022-07-14 07:20:00|802.31|799.91|804.25|801.85|804.44|802.04|802.18|799.78|0
1657783500000|2022-07-14 07:25:00|804.13|801.73|804.49|802.09|806.03|803.63|802.35|799.95|0
1657783800000|2022-07-14 07:30:00|804.13|801.73|800.57|798.17|805.67|803.27|799.75|797.35|0
1657784100000|2022-07-14 07:35:00|800.93|798.53|800.93|798.53|805.91|803.51|800.46|798.06|0
1657784400000|2022-07-14 07:40:00|800.69|798.29|800.13|797.73|802.62|800.22|798.32|795.92|0
1657784700000|2022-07-14 07:45:00|800.01|797.61|795.27|792.87|800.25|797.85|795.27|792.87|0
1657785000000|2022-07-14 07:50:00|795.51|793.11|793.26|790.86|796.34|793.94|792.32|789.92|0
1657785300000|2022-07-14 07:55:00|793.5|791.1|792.32|789.92|794.45|792.05|791.37|788.97|0
1657785600000|2022-07-14 08:00:00|792.43|790.03|796.34|793.94|797.28|794.88|789.24|786.84|0
1657785900000|2022-07-14 08:05:00|796.81|794.41|795.86|793.46|796.81|794.41|793.26|790.86|0
1657786200000|2022-07-14 08:10:00|796.34|793.94|795.39|792.99|796.57|794.17|793.73|791.33|0
1657786500000|2022-07-14 08:15:00|795.62|793.22|794.44|792.04|796.57|794.17|792.07|789.67|0
1657786800000|2022-07-14 08:20:00|794.68|792.28|786.75|784.35|794.68|792.28|786.75|784.35|0
1657787100000|2022-07-14 08:25:00|786.63|784.23|787.58|785.18|788.52|786.12|785.93|783.53|0
1657787400000|2022-07-14 08:30:00|786.75|784.35|784.27|781.87|786.75|784.35|783.44|781.04|0
1657787700000|2022-07-14 08:35:00|784.51|782.11|778.44|776.04|786.63|784.23|778.44|776.04|0
1657788000000|2022-07-14 08:40:00|778.55|776.15|772.77|770.37|779.02|776.62|772.54|770.14|0
1657788300000|2022-07-14 08:45:00|772.07|769.67|775.05|772.65|776.55|774.15|772.07|769.67|0
1657788600000|2022-07-14 08:50:00|774.81|772.41|773.4|771|775.99|773.59|772.22|769.82|0
1657788900000|2022-07-14 08:55:00|773.16|770.76|774.57|772.17|778.58|776.18|771.51|769.11|0
1657789200000|2022-07-14 09:00:00|774.81|772.41|776.69|774.29|776.69|774.29|773.63|771.23|0
1657789500000|2022-07-14 09:05:00|776.81|774.41|777.75|775.35|777.87|775.47|775.28|772.88|0
1657789800000|2022-07-14 09:10:00|777.99|775.59|776.69|774.29|779.05|776.65|776.1|773.7|0
1657790100000|2022-07-14 09:15:00|776.93|774.53|775.39|772.99|777.51|775.11|773.97|771.57|0
1657790400000|2022-07-14 09:20:00|775.27|772.87|772.12|769.72|777.16|774.76|771.29|768.89|0
1657790700000|2022-07-14 09:25:00|772|769.6|774.48|772.08|776.37|773.97|772|769.6|0
1657791000000|2022-07-14 09:30:00|774.36|771.96|773.41|771.01|777.07|774.67|773.18|770.78|0
1657791300000|2022-07-14 09:35:00|773.65|771.25|775.89|773.49|775.89|773.49|772.36|769.96|0
1657791600000|2022-07-14 09:40:00|776.01|773.61|779.19|776.79|780.02|777.62|775.18|772.78|0
1657791900000|2022-07-14 09:45:00|778.96|776.56|780.14|777.74|780.14|777.74|778.72|776.32|0
1657792200000|2022-07-14 09:50:00|779.9|777.5|782.26|779.86|782.26|779.86|777.54|775.14|0
1657792500000|2022-07-14 09:55:00|782.02|779.62|782.78|780.38|783.37|780.97|781.13|778.73|0
1657792800000|2022-07-14 10:00:00|782.66|780.26|781.7|779.3|782.9|780.5|780.89|778.49|0
1657793100000|2022-07-14 10:05:00|782.17|779.77|781.7|779.3|784.29|781.89|781.7|779.3|0
1657793400000|2022-07-14 10:10:00|781.46|779.06|779.33|776.93|782.4|780|778.39|775.99|0
1657793700000|2022-07-14 10:15:00|779.21|776.81|779.21|776.81|781.22|778.82|778.15|775.75|0
1657794000000|2022-07-14 10:20:00|779.1|776.7|778.5|776.1|781.69|779.29|777.91|775.51|0
1657794300000|2022-07-14 10:25:00|778.15|775.75|779.33|776.93|779.92|777.52|778.15|775.75|0
1657794600000|2022-07-14 10:30:00|779.44|777.04|780.51|778.11|780.74|778.34|777.68|775.28|0
1657794900000|2022-07-14 10:35:00|780.74|778.34|781.21|778.81|782.04|779.64|779.56|777.16|0
1657795200000|2022-07-14 10:40:00|780.98|778.58|778.62|776.22|782.39|779.99|778.26|775.86|0
1657795500000|2022-07-14 10:45:00|778.85|776.45|770.71|768.31|780.74|778.34|770.13|767.73|0
1657795800000|2022-07-14 10:50:00|770.83|768.43|771.77|769.37|771.77|769.37|766.6|764.2|0
1657796100000|2022-07-14 10:55:00|771.54|769.14|770.07|767.67|773.38|770.98|768.35|765.95|0
1657796400000|2022-07-14 11:00:00|770.89|768.49|773.25|770.85|775.5|773.1|770.31|767.91|0
1657796700000|2022-07-14 11:05:00|773.61|771.21|771.25|768.85|773.85|771.45|769.48|767.08|0
1657797000000|2022-07-14 11:10:00|770.78|768.38|772.07|769.67|772.43|770.03|768.18|765.78|0
1657797300000|2022-07-14 11:15:00|771.96|769.56|772.54|770.14|773.61|771.21|770.42|768.02|0
1657797600000|2022-07-14 11:20:00|772.43|770.03|772.19|769.79|773.6|771.2|769.6|767.2|0
1657797900000|2022-07-14 11:25:00|771.83|769.43|771.12|768.72|771.95|769.55|767.94|765.54|0
1657798200000|2022-07-14 11:30:00|773.37|770.97|769.59|767.19|775.25|772.85|766.29|763.89|0
1657798500000|2022-07-14 11:35:00|769.12|766.72|767.47|765.07|769.23|766.83|766.29|763.89|0
1657798800000|2022-07-14 11:40:00|767|764.6|766.52|764.12|770.77|768.37|766.17|763.77|0
1657799100000|2022-07-14 11:45:00|766.29|763.89|768.17|765.77|769.35|766.95|766.05|763.65|0
1657799400000|2022-07-14 11:50:00|767.94|765.54|767.23|764.83|769.11|766.71|766.76|764.36|0
1657799700000|2022-07-14 11:55:00|767.46|765.06|767.23|764.83|769.11|766.71|766.28|763.88|0
1657800000000|2022-07-14 12:00:00|767.1|764.7|764.51|762.11|769.58|767.18|763.22|760.82|0
1657800300000|2022-07-14 12:05:00|764.63|762.23|761.78|759.38|765.1|762.7|759.93|757.53|0
1657800600000|2022-07-14 12:10:00|762.01|759.61|766.3|763.9|767|764.6|762.01|759.61|0
1657800900000|2022-07-14 12:15:00|766.17|763.77|768.06|765.66|768.42|766.02|765.59|763.19|0
1657801200000|2022-07-14 12:20:00|767.94|765.54|767.47|765.07|770.54|768.14|767|764.6|0
1657801500000|2022-07-14 12:25:00|767.11|764.71|768.29|765.89|768.88|766.48|766.17|763.77|0
1657801800000|2022-07-14 12:30:00|768.18|765.78|774.89|772.49|775.96|773.56|760.75|758.35|0
1657802100000|2022-07-14 12:35:00|775|772.6|776.3|773.9|779.01|776.61|771.82|769.42|0
1657802400000|2022-07-14 12:40:00|776.77|774.37|770.99|768.59|776.77|774.37|770.4|768|0
1657802700000|2022-07-14 12:45:00|770.52|768.12|769.46|767.06|771.58|769.18|767.1|764.7|0
1657803000000|2022-07-14 12:50:00|769.22|766.82|771.11|768.71|772.05|769.65|768.28|765.88|0
1657803300000|2022-07-14 12:55:00|770.87|768.47|769.45|767.05|771.58|769.18|766.16|763.76|0
1657803600000|2022-07-14 13:00:00|769.1|766.7|771.22|768.82|772.28|769.88|767.1|764.7|0
1657803900000|2022-07-14 13:05:00|771.1|768.7|764.98|762.58|772.05|769.65|764.74|762.34|0
1657804200000|2022-07-14 13:10:00|765.33|762.93|764.14|761.74|765.92|763.52|762.26|759.86|0
1657804500000|2022-07-14 13:15:00|763.9|761.5|767.9|765.5|768.61|766.21|763.9|761.5|0
1657804800000|2022-07-14 13:20:00|767.55|765.15|769.31|766.91|770.73|768.33|767.07|764.67|0
1657805100000|2022-07-14 13:25:00|769.08|766.68|766.84|764.44|771.43|769.03|766.72|764.32|0
1657805400000|2022-07-14 13:30:00|766.49|764.09|762.49|760.09|772.61|770.21|759.66|757.26|0
1657805700000|2022-07-14 13:35:00|763.07|760.67|753.32|750.92|764.01|761.61|752.15|749.75|0
1657806000000|2022-07-14 13:40:00|751.91|749.51|749.13|746.73|753.32|750.92|747.48|745.08|0
1657806300000|2022-07-14 13:45:00|748.89|746.49|756.12|753.72|759.71|757.31|748.42|746.02|0
1657806600000|2022-07-14 13:50:00|755.65|753.25|758|755.6|763.66|761.26|754|751.6|0
1657806900000|2022-07-14 13:55:00|758.47|756.07|752.82|750.42|760.59|758.19|752.82|750.42|0
1657807200000|2022-07-14 14:00:00|752.35|749.95|743.57|741.17|752.35|749.95|742.96|740.56|0
1657807500000|2022-07-14 14:05:00|743.34|740.94|744.27|741.87|745.92|743.52|742.4|740|0
1657807800000|2022-07-14 14:10:00|743.8|741.4|746.15|743.75|746.85|744.45|740.75|738.35|0
1657808100000|2022-07-14 14:15:00|745.91|743.51|743.33|740.93|747.79|745.39|741.69|739.29|0
1657808400000|2022-07-14 14:20:00|743.1|740.7|748.43|746.03|749.61|747.21|743.1|740.7|0
1657808700000|2022-07-14 14:25:00|747.73|745.33|748.9|746.5|751.02|748.62|746.08|743.68|0
1657809000000|2022-07-14 14:30:00|748.67|746.27|747.72|745.32|755.02|752.62|744.43|742.03|0
1657809300000|2022-07-14 14:35:00|747.96|745.56|748.53|746.13|749|746.6|743.12|740.72|0
1657809600000|2022-07-14 14:40:00|748.29|745.89|749.47|747.07|753.24|750.84|748.29|745.89|0
1657809900000|2022-07-14 14:45:00|749|746.6|751.59|749.19|752.17|749.77|745.94|743.54|0
1657810200000|2022-07-14 14:50:00|752.53|750.13|758.71|756.31|759.18|756.78|749.47|747.07|0
1657810500000|2022-07-14 14:55:00|757.77|755.37|752.35|749.95|758|755.6|750.47|748.07|0
1657810800000|2022-07-14 15:00:00|754.7|752.3|756.82|754.42|762.24|759.84|752.11|749.71|0
1657811100000|2022-07-14 15:05:00|756.35|753.95|764.6|762.2|764.6|762.2|756.11|753.71|0
1657811400000|2022-07-14 15:10:00|764.12|761.72|761.76|759.36|765.78|763.38|760.11|757.71|0
1657811700000|2022-07-14 15:15:00|761.06|758.66|766.72|764.32|766.95|764.55|757.52|755.12|0
1657812000000|2022-07-14 15:20:00|766.01|763.61|768.6|766.2|772.86|770.46|764.83|762.43|0
1657812300000|2022-07-14 15:25:00|768.37|765.97|770.26|767.86|771.2|768.8|767.66|765.26|0
1657812600000|2022-07-14 15:30:00|770.97|768.57|767.36|764.96|771.91|769.51|766.66|764.26|0
1657812900000|2022-07-14 15:35:00|767.83|765.43|769.72|767.32|771.37|768.97|764.06|761.66|0
1657813200000|2022-07-14 15:40:00|769.83|767.43|783.9|781.5|787.92|785.52|769.83|767.43|0
1657813500000|2022-07-14 15:45:00|783.42|781.02|783.43|781.03|784.84|782.44|781.06|778.66|0
1657813800000|2022-07-14 15:50:00|783.2|780.8|782.31|779.91|786.81|784.41|781.61|779.21|0
1657814100000|2022-07-14 15:55:00|782.55|780.15|785.62|783.22|787.52|785.12|780.89|778.49|0
1657814400000|2022-07-14 16:00:00|786.1|783.7|784.44|782.04|787.99|785.59|782.31|779.91|0
1657814700000|2022-07-14 16:05:00|784.2|781.8|779.94|777.54|784.44|782.04|778.53|776.13|0
1657815000000|2022-07-14 16:10:00|780.42|778.02|781.61|779.21|783.03|780.63|779|776.6|0
1657815300000|2022-07-14 16:15:00|782.08|779.68|781.37|778.97|784.69|782.29|777.34|774.94|0
1657815600000|2022-07-14 16:20:00|780.89|778.49|777.58|775.18|784.45|782.05|777.58|775.18|0
1657815900000|2022-07-14 16:25:00|778.05|775.65|770.72|768.32|778.05|775.65|770.48|768.08|0
1657816200000|2022-07-14 16:30:00|771.19|768.79|772.85|770.45|775.92|773.52|771.19|768.79|0
1657816500000|2022-07-14 16:35:00|772.61|770.21|773.32|770.92|774.26|771.86|770.83|768.43|0
1657816800000|2022-07-14 16:40:00|773.55|771.15|770.48|768.08|773.55|771.15|768.35|765.95|0
1657817100000|2022-07-14 16:45:00|770.95|768.55|761.74|759.34|771.9|769.5|761.51|759.11|0
1657817400000|2022-07-14 16:50:00|761.51|759.11|766.13|763.73|766.84|764.44|760.8|758.4|0
1657817700000|2022-07-14 16:55:00|766.37|763.97|768.13|765.73|768.49|766.09|764.01|761.61|0
1657818000000|2022-07-14 17:00:00|768.26|765.86|764.95|762.55|768.73|766.33|763.53|761.13|0
1657818300000|2022-07-14 17:05:00|764.48|762.08|768.02|765.62|768.49|766.09|761.64|759.24|0
1657818600000|2022-07-14 17:10:00|767.31|764.91|767.54|765.14|767.78|765.38|763.29|760.89|0
1657818900000|2022-07-14 17:15:00|767.31|764.91|774.63|772.23|776.29|773.89|765.18|762.78|0
1657819200000|2022-07-14 17:20:00|775.22|772.82|775.07|772.67|778.49|776.09|774.83|772.43|0
1657819500000|2022-07-14 17:25:00|774.6|772.2|779.57|777.17|780.28|777.88|774.6|772.2|0
1657819800000|2022-07-14 17:30:00|779.33|776.93|772.94|770.54|779.33|776.93|772.47|770.07|0
1657820100000|2022-07-14 17:35:00|772.7|770.3|778.38|775.98|779.56|777.16|772.7|770.3|0
1657820400000|2022-07-14 17:40:00|778.62|776.22|781.69|779.29|783.12|780.72|778.14|775.74|0
1657820700000|2022-07-14 17:45:00|781.93|779.53|782.91|780.51|783.62|781.22|780.04|777.64|0
1657821000000|2022-07-14 17:50:00|783.15|780.75|781.01|778.61|785.99|783.59|777.7|775.3|0
1657821300000|2022-07-14 17:55:00|781.96|779.56|784.33|781.93|785.75|783.35|781.49|779.09|0
1657821600000|2022-07-14 18:00:00|784.09|781.69|787.41|785.01|788.6|786.2|783.14|780.74|0
1657821900000|2022-07-14 18:05:00|786.94|784.54|788.51|786.11|790.97|788.57|786.46|784.06|0
1657822200000|2022-07-14 18:10:00|788.03|785.63|787.79|785.39|789.45|787.05|785.19|782.79|0
1657822500000|2022-07-14 18:15:00|788.03|785.63|797.05|794.65|798.48|796.08|786.61|784.21|0
1657822800000|2022-07-14 18:20:00|797.52|795.12|801.11|798.71|803.25|800.85|797.52|795.12|0
1657823100000|2022-07-14 18:25:00|802.06|799.66|804.44|802.04|805.15|802.75|798.97|796.57|0
1657823400000|2022-07-14 18:30:00|804.68|802.28|805.39|802.99|806.58|804.18|802.3|799.9|0
1657823700000|2022-07-14 18:35:00|805.63|803.23|810.4|808|810.41|808.01|805.63|803.23|0
1657824000000|2022-07-14 18:40:00|810.64|808.24|802.55|800.15|810.64|808.24|801.13|798.73|0
1657824300000|2022-07-14 18:45:00|802.32|799.92|803.74|801.34|803.98|801.58|799.94|797.54|0
1657824600000|2022-07-14 18:50:00|803.98|801.58|800.65|798.25|803.98|801.58|799.23|796.83|0
1657824900000|2022-07-14 18:55:00|800.89|798.49|805.16|802.76|807.78|805.38|800.89|798.49|0
1657825200000|2022-07-14 19:00:00|806.12|803.72|803.97|801.57|808.49|806.09|803.26|800.86|0
1657825500000|2022-07-14 19:05:00|803.74|801.34|799.3|796.9|804.54|802.14|798.83|796.43|0
1657825800000|2022-07-14 19:10:00|799.07|796.67|805.01|802.61|805.73|803.33|798.59|796.19|0
1657826100000|2022-07-14 19:15:00|805.25|802.85|804.06|801.66|805.73|803.33|800.01|797.61|0
1657826400000|2022-07-14 19:20:00|804.53|802.13|810.49|808.09|810.96|808.56|803.58|801.18|0
1657826700000|2022-07-14 19:25:00|810.96|808.56|811.68|809.28|811.68|809.28|807.87|805.47|0
1657827000000|2022-07-14 19:30:00|811.92|809.52|807.39|804.99|812.15|809.75|807.39|804.99|0
1657827300000|2022-07-14 19:35:00|806.2|803.8|803.1|800.7|807.26|804.86|801.2|798.8|0
1657827600000|2022-07-14 19:40:00|802.15|799.75|804.53|802.13|805.48|803.08|800.96|798.56|0
1657827900000|2022-07-14 19:45:00|803.34|800.94|803.57|801.17|805.95|803.55|799.05|796.65|0
1657828200000|2022-07-14 19:50:00|805.24|802.84|807.14|804.74|808.1|805.7|804.76|802.36|0
1657828500000|2022-07-14 19:55:00|806.43|804.03|805.71|803.31|810.72|808.32|803.57|801.17|0
1657828800000|2022-07-14 20:00:00|806.9|804.5|810.71|808.31|810.95|808.55|806.67|804.27|0
1657829100000|2022-07-14 20:05:00|810.95|808.55|808.81|806.41|810.95|808.55|807.38|804.98|0
1657829400000|2022-07-14 20:10:00|808.33|805.93|810.23|807.83|810.23|807.83|806.42|804.02|0
1657829700000|2022-07-14 20:15:00|809.72|806.92|807.57|804.77|809.96|807.16|807.57|804.77|0
1657830000000|2022-07-14 20:20:00|807.34|804.54|807.33|804.53|808.29|805.49|806.86|804.06|0
1657830300000|2022-07-14 20:25:00|807.57|804.77|807.81|805.01|807.81|805.01|807.33|804.53|0
1657830600000|2022-07-14 20:30:00|807.57|804.77|807.33|804.53|807.81|805.01|807.33|804.53|0
1657830900000|2022-07-14 20:35:00|807.57|804.77|809.24|806.44|809.47|806.67|807.33|804.53|0
1657831200000|2022-07-14 20:40:00|809.47|806.67|810.43|807.63|810.9|808.1|809.24|806.44|0
1657831500000|2022-07-14 20:45:00|810.19|807.39|809.95|807.15|810.19|807.39|809.47|806.67|0
1657831800000|2022-07-14 20:50:00|810.19|807.39|809.23|806.43|810.42|807.62|809.23|806.43|0
1657832100000|2022-07-14 20:55:00|808.99|806.19|808.87|806.07|809.23|806.43|808.04|805.24|0
1657832400000|2022-07-14 21:00:00|808.57|805.77|808.11|805.31|808.91|806.11|807.56|804.76|0
1657832700000|2022-07-14 21:05:00|808.08|805.28|808.19|805.39|808.19|805.39|807.87|805.07|0
1657833000000|2022-07-14 21:10:00|808.08|805.28|808.15|805.35|808.21|805.41|808.01|805.21|0
1657833300000|2022-07-14 21:15:00|808.25|805.45|808.36|805.56|808.36|805.56|808.19|805.39|0
1657833600000|2022-07-14 21:20:00|808.25|805.45|808.25|805.45|808.36|805.56|808.25|805.45|0
1657833900000|2022-07-14 21:25:00|808.21|805.41|808.39|805.59|808.46|805.66|808.21|805.41|0
1657834200000|2022-07-14 21:30:00|808.35|805.55|808.42|805.62|808.42|805.62|808.35|805.55|0
1657834500000|2022-07-14 21:35:00|808.46|805.66|808.48|805.68|808.52|805.72|808.46|805.66|0
1657834800000|2022-07-14 21:40:00|808.52|805.72|808.73|805.93|808.77|805.97|808.52|805.72|0
1657835100000|2022-07-14 21:45:00|808.83|806.03|808.98|806.18|808.98|806.18|808.73|805.93|0
1657835400000|2022-07-14 21:50:00|809.04|806.24|809.04|806.24|809.04|806.24|808.97|806.17|0
1657835700000|2022-07-14 21:55:00|809|806.2|809|806.2|809.08|806.28|809|806.2|0
1657836000000|2022-07-14 22:00:00|810.04|807.24|811.35|808.55|813.26|810.46|810.04|807.24|0
1657836300000|2022-07-14 22:05:00|810.88|808.08|813.26|810.46|813.26|810.46|810.16|807.36|0
1657836600000|2022-07-14 22:10:00|813.02|810.22|812.54|809.74|813.14|810.34|812.07|809.27|0
1657836900000|2022-07-14 22:15:00|812.66|809.86|815.17|812.37|815.17|812.37|812.66|809.86|0
1657837200000|2022-07-14 22:20:00|814.45|811.65|814.45|811.65|815.17|812.37|812.54|809.74|0
1657837500000|2022-07-14 22:25:00|814.32|811.52|814.69|811.89|815.64|812.84|814.21|811.41|0
1657837800000|2022-07-14 22:30:00|814.92|812.12|815.64|812.84|815.88|813.08|814.92|812.12|0
1657838100000|2022-07-14 22:35:00|815.75|812.95|817.78|814.98|818.98|816.18|815.4|812.6|0
1657838400000|2022-07-14 22:40:00|818.02|815.22|818.74|815.94|819.93|817.13|818.02|815.22|0
1657838700000|2022-07-14 22:45:00|818.5|815.7|818.74|815.94|819.69|816.89|818.38|815.58|0
1657839000000|2022-07-14 22:50:00|818.5|815.7|816.59|813.79|818.5|815.7|816.35|813.55|0
1657839300000|2022-07-14 22:55:00|816.83|814.03|816.82|814.02|817.54|814.74|816.35|813.55|0
1657839600000|2022-07-14 23:00:00|816.94|814.14|816.82|814.02|817.3|814.5|816.59|813.79|0
1657839900000|2022-07-14 23:05:00|816.58|813.78|817.3|814.5|818.25|815.45|816.58|813.78|0
1657840200000|2022-07-14 23:10:00|817.06|814.26|815.87|813.07|817.06|814.26|815.87|813.07|0
1657840500000|2022-07-14 23:15:00|816.1|813.3|816.1|813.3|816.34|813.54|815.86|813.06|0
1657840800000|2022-07-14 23:20:00|815.98|813.18|815.86|813.06|816.34|813.54|815.86|813.06|0
1657841100000|2022-07-14 23:25:00|816.1|813.3|817.29|814.49|817.77|814.97|816.1|813.3|0
1657841400000|2022-07-14 23:30:00|817.77|814.97|816.81|814.01|817.77|814.97|816.58|813.78|0
1657841700000|2022-07-14 23:35:00|816.58|813.78|819.68|816.88|819.68|816.88|816.58|813.78|0
1657842000000|2022-07-14 23:40:00|819.92|817.12|820.03|817.23|821.83|819.03|819.68|816.88|0
1657842300000|2022-07-14 23:45:00|819.91|817.11|820.87|818.07|820.98|818.18|819.91|817.11|0
1657842600000|2022-07-14 23:50:00|820.63|817.83|818.96|816.16|820.98|818.18|818.96|816.16|0
1657842900000|2022-07-14 23:55:00|819.2|816.4|823.25|820.45|823.49|820.69|818.72|815.92|0
1657843200000|2022-07-15 00:00:00|823.02|820.22|820.15|817.35|823.25|820.45|818.95|816.15|0
1657843500000|2022-07-15 00:05:00|820.26|817.46|819.07|816.27|820.26|817.46|817.76|814.96|0
1657843800000|2022-07-15 00:10:00|818.71|815.91|816.8|814|819.54|816.74|816.56|813.76|0
1657844100000|2022-07-15 00:15:00|816.92|814.12|815.01|812.21|817.39|814.59|813.46|810.66|0
1657844400000|2022-07-15 00:20:00|814.42|811.62|811.55|808.75|815.13|812.33|811.55|808.75|0
1657844700000|2022-07-15 00:25:00|811.43|808.63|810.6|807.8|812.51|809.71|809.41|806.61|0
1657845000000|2022-07-15 00:30:00|810.36|807.56|813.7|810.9|813.93|811.13|809.88|807.08|0
1657845300000|2022-07-15 00:35:00|813.93|811.13|811.79|808.99|814.41|811.61|810.83|808.03|0
1657845600000|2022-07-15 00:40:00|812.02|809.22|810.99|808.19|812.02|809.22|808.21|805.41|0
1657845900000|2022-07-15 00:45:00|811.22|808.42|814.32|811.52|814.56|811.76|810.27|807.47|0
1657846200000|2022-07-15 00:50:00|813.84|811.04|812.89|810.09|814.08|811.28|812.89|810.09|0
1657846500000|2022-07-15 00:55:00|813.13|810.33|809.55|806.75|813.6|810.8|809.55|806.75|0
1657846800000|2022-07-15 01:00:00|809.07|806.27|810.5|807.7|810.62|807.82|808.36|805.56|0
1657847100000|2022-07-15 01:05:00|810.26|807.46|809.66|806.86|810.74|807.94|807.17|804.37|0
1657847400000|2022-07-15 01:10:00|809.55|806.75|810.74|807.94|810.74|807.94|808.36|805.56|0
1657847700000|2022-07-15 01:15:00|810.5|807.7|810.14|807.34|811.69|808.89|810.02|807.22|0
1657848000000|2022-07-15 01:20:00|810.02|807.22|812.16|809.36|813.36|810.56|808.71|805.91|0
1657848300000|2022-07-15 01:25:00|812.04|809.24|813.83|811.03|814.55|811.75|811.09|808.29|0
1657848600000|2022-07-15 01:30:00|814.18|811.38|813.83|811.03|816.22|813.42|813.59|810.79|0
1657848900000|2022-07-15 01:35:00|814.42|811.62|814.54|811.74|815.26|812.46|812.4|809.6|0
1657849200000|2022-07-15 01:40:00|814.78|811.98|814.78|811.98|815.26|812.46|811.8|809|0
1657849500000|2022-07-15 01:45:00|814.54|811.74|815.02|812.22|816.45|813.65|814.07|811.27|0
1657849800000|2022-07-15 01:50:00|815.13|812.33|816.93|814.13|818.12|815.32|815.02|812.22|0
1657850100000|2022-07-15 01:55:00|817.16|814.36|818.59|815.79|818.59|815.79|816.45|813.65|0
1657850400000|2022-07-15 02:00:00|818.36|815.56|818.47|815.67|819.07|816.27|816.68|813.88|0
1657850700000|2022-07-15 02:05:00|818.59|815.79|819.07|816.27|819.55|816.75|818.11|815.31|0
1657851000000|2022-07-15 02:10:00|818.94|816.14|818.23|815.43|819.78|816.98|817.87|815.07|0
1657851300000|2022-07-15 02:15:00|818.35|815.55|819.66|816.86|819.9|817.1|817.51|814.71|0
1657851600000|2022-07-15 02:20:00|819.78|816.98|819.3|816.5|820.26|817.46|818.83|816.03|0
1657851900000|2022-07-15 02:25:00|819.18|816.38|819.42|816.62|819.42|816.62|818.11|815.31|0
1657852200000|2022-07-15 02:30:00|820.02|817.22|819.3|816.5|820.26|817.46|818.82|816.02|0
1657852500000|2022-07-15 02:35:00|819.54|816.74|818.11|815.31|820.25|817.45|817.15|814.35|0
1657852800000|2022-07-15 02:40:00|817.98|815.18|817.98|815.18|818.58|815.78|817.87|815.07|0
1657853100000|2022-07-15 02:45:00|818.34|815.54|815.95|813.15|818.34|815.54|815.95|813.15|0
1657853400000|2022-07-15 02:50:00|816.19|813.39|819.29|816.49|819.29|816.49|816.19|813.39|0
1657853700000|2022-07-15 02:55:00|819.53|816.73|819.77|816.97|820.01|817.21|818.58|815.78|0
1657854000000|2022-07-15 03:00:00|819.53|816.73|820.01|817.21|820.49|817.69|819.29|816.49|0
1657854300000|2022-07-15 03:05:00|819.88|817.08|818.1|815.3|820.01|817.21|818.1|815.3|0
1657854600000|2022-07-15 03:10:00|818.21|815.41|817.73|814.93|819.53|816.73|817.62|814.82|0
1657854900000|2022-07-15 03:15:00|817.86|815.06|814.99|812.19|818.81|816.01|814.99|812.19|0
1657855200000|2022-07-15 03:20:00|814.63|811.83|816.9|814.1|817.38|814.58|813.8|811|0
1657855500000|2022-07-15 03:25:00|816.77|813.97|816.53|813.73|818.81|816.01|816.53|813.73|0
1657855800000|2022-07-15 03:30:00|816.66|813.86|819.28|816.48|819.28|816.48|816.42|813.62|0
1657856100000|2022-07-15 03:35:00|819.76|816.96|819.52|816.72|819.76|816.96|818.09|815.29|0
1657856400000|2022-07-15 03:40:00|819.28|816.48|819.63|816.83|820|817.2|819.04|816.24|0
1657856700000|2022-07-15 03:45:00|819.87|817.07|819.04|816.24|820.23|817.43|817.85|815.05|0
1657857000000|2022-07-15 03:50:00|819.15|816.35|819.99|817.19|820.71|817.91|818.32|815.52|0
1657857300000|2022-07-15 03:55:00|819.75|816.95|820.23|817.43|820.71|817.91|819.52|816.72|0
1657857600000|2022-07-15 04:00:00|820.47|817.67|817.6|814.8|820.58|817.78|817.6|814.8|0
1657857900000|2022-07-15 04:05:00|817.72|814.92|817.72|814.92|818.32|815.52|816.76|813.96|0
1657858200000|2022-07-15 04:10:00|817.36|814.56|818.32|815.52|818.79|815.99|817.36|814.56|0
1657858500000|2022-07-15 04:15:00|818.08|815.28|818.31|815.51|818.55|815.75|817.6|814.8|0
1657858800000|2022-07-15 04:20:00|818.55|815.75|817.84|815.04|818.55|815.75|817.36|814.56|0
1657859100000|2022-07-15 04:25:00|817.71|814.91|817.6|814.8|818.31|815.51|817.36|814.56|0
1657859400000|2022-07-15 04:30:00|817.71|814.91|818.07|815.27|818.66|815.86|817.59|814.79|0
1657859700000|2022-07-15 04:35:00|818.19|815.39|818.07|815.27|818.31|815.51|816.88|814.08|0
1657860000000|2022-07-15 04:40:00|817.95|815.15|817.11|814.31|818.31|815.51|816.64|813.84|0
1657860300000|2022-07-15 04:45:00|816.99|814.19|816.4|813.6|817.59|814.79|816.4|813.6|0
1657860600000|2022-07-15 04:50:00|816.16|813.36|816.87|814.07|817.11|814.31|815.44|812.64|0
1657860900000|2022-07-15 04:55:00|816.63|813.83|816.27|813.47|817.11|814.31|815.92|813.12|0
1657861200000|2022-07-15 05:00:00|816.39|813.59|814.36|811.56|817.46|814.66|814.25|811.45|0
1657861500000|2022-07-15 05:05:00|814.48|811.68|814.01|811.21|814.96|812.16|813.77|810.97|0
1657861800000|2022-07-15 05:10:00|813.77|810.97|813.16|810.36|814.48|811.68|812.81|810.01|0
1657862100000|2022-07-15 05:15:00|813.29|810.49|812.45|809.65|813.29|810.49|811.86|809.06|0
1657862400000|2022-07-15 05:20:00|812.57|809.77|811.62|808.82|813.29|810.49|811.26|808.46|0
1657862700000|2022-07-15 05:25:00|811.38|808.58|810.9|808.1|812.21|809.41|810.9|808.1|0
1657863000000|2022-07-15 05:30:00|810.54|807.74|808.28|805.48|811.14|808.34|808.04|805.24|0
1657863300000|2022-07-15 05:35:00|808.04|805.24|807.8|805|809.34|806.54|807.8|805|0
1657863600000|2022-07-15 05:40:00|807.68|804.88|808.27|805.47|808.51|805.71|806.85|804.05|0
1657863900000|2022-07-15 05:45:00|808.04|805.24|811.85|809.05|811.85|809.05|808.04|805.24|0
1657864200000|2022-07-15 05:50:00|811.61|808.81|810.89|808.09|813.04|810.24|810.89|808.09|0
1657864500000|2022-07-15 05:55:00|810.65|807.85|812.08|809.28|813.15|810.35|810.18|807.38|0
1657864800000|2022-07-15 06:00:00|811.61|808.81|812.61|809.81|813.43|810.63|810.89|808.09|0
1657865100000|2022-07-15 06:05:00|812.37|809.57|812.53|809.73|813.01|810.21|808.96|806.16|0
1657865400000|2022-07-15 06:10:00|812.05|809.25|814.67|811.87|814.67|811.87|811.22|808.42|0
1657865700000|2022-07-15 06:15:00|814.44|811.64|813.96|811.16|815.03|812.23|813.01|810.21|0
1657866000000|2022-07-15 06:20:00|814.2|811.4|811.34|808.54|814.31|811.51|810.38|807.58|0
1657866300000|2022-07-15 06:25:00|811.1|808.3|810.38|807.58|811.69|808.89|808.95|806.15|0
1657866600000|2022-07-15 06:30:00|810.14|807.34|808.35|805.55|811.81|809.01|808|805.2|0
1657866900000|2022-07-15 06:35:00|808.47|805.67|803.71|800.91|808.71|805.91|803.48|800.68|0
1657867200000|2022-07-15 06:40:00|803.48|800.68|803.59|800.79|804.54|801.74|802.05|799.25|0
1657867500000|2022-07-15 06:45:00|803.71|800.91|803.82|801.02|805.61|802.81|803.24|800.44|0
1657867800000|2022-07-15 06:50:00|803.95|801.15|803.71|800.91|804.9|802.1|803.47|800.67|0
1657868100000|2022-07-15 06:55:00|803.47|800.67|801.8|799|804.06|801.26|801.8|799|0
1657868400000|2022-07-15 07:00:00|801.21|798.41|801.09|798.29|803.47|800.67|798.95|796.15|0
1657868700000|2022-07-15 07:05:00|801.72|799.32|798.04|795.64|801.72|799.32|794.24|791.84|0
1657869000000|2022-07-15 07:10:00|798.27|795.87|801.12|798.72|801.6|799.2|797.44|795.04|0
1657869300000|2022-07-15 07:15:00|800.65|798.25|807.9|805.5|807.9|805.5|800.41|798.01|0
1657869600000|2022-07-15 07:20:00|808.38|805.98|808.97|806.57|810.17|807.77|806.36|803.96|0
1657869900000|2022-07-15 07:25:00|809.56|807.16|809.8|807.4|812.66|810.26|809.09|806.69|0
1657870200000|2022-07-15 07:30:00|810.04|807.64|808.49|806.09|811.83|809.43|807.66|805.26|0
1657870500000|2022-07-15 07:35:00|808.26|805.86|811.47|809.07|812.54|810.14|808.02|805.62|0
1657870800000|2022-07-15 07:40:00|811.11|808.71|808.84|806.44|811.47|809.07|808.02|805.62|0
1657871100000|2022-07-15 07:45:00|808.73|806.33|806.94|804.54|809.92|807.52|806.82|804.42|0
1657871400000|2022-07-15 07:50:00|806.82|804.42|805.51|803.11|807.3|804.9|804.56|802.16|0
1657871700000|2022-07-15 07:55:00|805.27|802.87|807.53|805.13|808.96|806.56|805.27|802.87|0
1657872000000|2022-07-15 08:00:00|807.77|805.37|802.41|800.01|808.25|805.85|802.3|799.9|0
1657872300000|2022-07-15 08:05:00|803.25|800.85|804.91|802.51|805.87|803.47|802.77|800.37|0
1657872600000|2022-07-15 08:10:00|804.68|802.28|804.17|801.77|806.1|803.7|803.22|800.82|0
1657872900000|2022-07-15 08:15:00|804.41|802.01|803.69|801.29|805.12|802.72|802.38|799.98|0
1657873200000|2022-07-15 08:20:00|804.04|801.64|806.31|803.91|806.78|804.38|802.5|800.1|0
1657873500000|2022-07-15 08:25:00|806.07|803.67|808.45|806.05|808.56|806.16|806.07|803.67|0
1657873800000|2022-07-15 08:30:00|808.69|806.29|808.32|805.92|809.88|807.48|807.49|805.09|0
1657874100000|2022-07-15 08:35:00|808.08|805.68|808.92|806.52|810.11|807.71|807.97|805.57|0
1657874400000|2022-07-15 08:40:00|809.16|806.76|814.4|812|814.88|812.48|809.04|806.64|0
1657874700000|2022-07-15 08:45:00|814.64|812.24|817.74|815.34|817.98|815.58|813.32|810.92|0
1657875000000|2022-07-15 08:50:00|817.85|815.45|818.69|816.29|820.6|818.2|817.26|814.86|0
1657875300000|2022-07-15 08:55:00|818.81|816.41|815.11|812.71|819.17|816.77|814.75|812.35|0
1657875600000|2022-07-15 09:00:00|814.75|812.35|816.54|814.14|817.26|814.86|814.75|812.35|0
1657875900000|2022-07-15 09:05:00|816.78|814.38|818.93|816.53|819.4|817|816.78|814.38|0
1657876200000|2022-07-15 09:10:00|819.28|816.88|818.69|816.29|820.83|818.43|818.45|816.05|0
1657876500000|2022-07-15 09:15:00|819.16|816.76|817.01|814.61|819.75|817.35|816.65|814.25|0
1657876800000|2022-07-15 09:20:00|816.54|814.14|813.67|811.27|817.01|814.61|813.44|811.04|0
1657877100000|2022-07-15 09:25:00|813.55|811.15|815.1|812.7|815.93|813.53|813.43|811.03|0
1657877400000|2022-07-15 09:30:00|814.86|812.46|817.49|815.09|817.6|815.2|814.63|812.23|0
1657877700000|2022-07-15 09:35:00|817.6|815.2|817.12|814.72|817.6|815.2|814.38|811.98|0
1657878000000|2022-07-15 09:40:00|817.25|814.85|815.58|813.18|817.25|814.85|814.97|812.57|0
1657878300000|2022-07-15 09:45:00|815.93|813.53|812.71|810.31|816.05|813.65|812.71|810.31|0
1657878600000|2022-07-15 09:50:00|812.95|810.55|811.04|808.64|813.19|810.79|810.8|808.4|0
1657878900000|2022-07-15 09:55:00|810.8|808.4|813.19|810.79|814.86|812.46|810.8|808.4|0
1657879200000|2022-07-15 10:00:00|812.71|810.31|812.47|810.07|813.19|810.79|810.09|807.69|0
1657879500000|2022-07-15 10:05:00|812.23|809.83|811.99|809.59|812.71|810.31|810.56|808.16|0
1657879800000|2022-07-15 10:10:00|811.28|808.88|811.99|809.59|812.71|810.31|811.04|808.64|0
1657880100000|2022-07-15 10:15:00|811.75|809.35|811.27|808.87|812.7|810.3|811.04|808.64|0
1657880400000|2022-07-15 10:20:00|811.04|808.64|814.13|811.73|816.28|813.88|810.8|808.4|0
1657880700000|2022-07-15 10:25:00|814.01|811.61|815.8|813.4|816.28|813.88|813.53|811.13|0
1657881000000|2022-07-15 10:30:00|815.68|813.28|813.41|811.01|816.52|814.12|813.41|811.01|0
1657881300000|2022-07-15 10:35:00|813.53|811.13|814.13|811.73|814.13|811.73|812.46|810.06|0
1657881600000|2022-07-15 10:40:00|814.24|811.84|814.36|811.96|814.6|812.2|813.17|810.77|0
1657881900000|2022-07-15 10:45:00|814|811.6|816.62|814.22|816.75|814.35|813.76|811.36|0
1657882200000|2022-07-15 10:50:00|816.27|813.87|815.79|813.39|816.75|814.35|814.95|812.55|0
1657882500000|2022-07-15 10:55:00|815.91|813.51|815.31|812.91|816.27|813.87|814.36|811.96|0
1657882800000|2022-07-15 11:00:00|815.67|813.27|817.57|815.17|818.41|816.01|815.08|812.68|0
1657883100000|2022-07-15 11:05:00|817.46|815.06|817.46|815.06|818.77|816.37|816.5|814.1|0
1657883400000|2022-07-15 11:10:00|817.22|814.82|819.6|817.2|820.08|817.68|816.5|814.1|0
1657883700000|2022-07-15 11:15:00|819.37|816.97|817.93|815.53|819.37|816.97|817.81|815.41|0
1657884000000|2022-07-15 11:20:00|818.05|815.65|820.32|817.92|821.27|818.87|817.69|815.29|0
1657884300000|2022-07-15 11:25:00|820.43|818.03|819.84|817.44|821.75|819.35|819.6|817.2|0
1657884600000|2022-07-15 11:30:00|819.95|817.55|821.27|818.87|821.51|819.11|819.84|817.44|0
1657884900000|2022-07-15 11:35:00|821.03|818.63|819.12|816.72|821.51|819.11|818.88|816.48|0
1657885200000|2022-07-15 11:40:00|819.23|816.83|816.26|813.86|819.36|816.96|816.02|813.62|0
1657885500000|2022-07-15 11:45:00|816.02|813.62|818.4|816|818.4|816|815.78|813.38|0
1657885800000|2022-07-15 11:50:00|818.16|815.76|816.97|814.57|818.16|815.76|816.49|814.09|0
1657886100000|2022-07-15 11:55:00|816.73|814.33|813.63|811.23|817.21|814.81|813.63|811.23|0
1657886400000|2022-07-15 12:00:00|813.87|811.47|814.1|811.7|816.25|813.85|813.74|811.34|0
1657886700000|2022-07-15 12:05:00|813.63|811.23|813.62|811.22|814.82|812.42|812.67|810.27|0
1657887000000|2022-07-15 12:10:00|813.86|811.46|813.62|811.22|813.86|811.46|811.96|809.56|0
1657887300000|2022-07-15 12:15:00|813.38|810.98|810.52|808.12|813.86|811.46|809.57|807.17|0
1657887600000|2022-07-15 12:20:00|810.05|807.65|808.97|806.57|810.28|807.88|806.95|804.55|0
1657887900000|2022-07-15 12:25:00|809.09|806.69|810.95|808.55|813.46|811.06|809.09|806.69|0
1657888200000|2022-07-15 12:30:00|809.76|807.36|807.73|805.33|813.33|810.93|800.12|797.72|0
1657888500000|2022-07-15 12:35:00|807.26|804.86|822.53|820.13|822.53|820.13|806.31|803.91|0
1657888800000|2022-07-15 12:40:00|823.24|820.84|823|820.6|823.72|821.32|819.9|817.5|0
1657889100000|2022-07-15 12:45:00|823.48|821.08|837.36|834.96|838.32|835.92|822.77|820.37|0
1657889400000|2022-07-15 12:50:00|836.88|834.48|841.43|839.03|843.83|841.43|836.64|834.24|0
1657889700000|2022-07-15 12:55:00|841.19|838.79|839.52|837.12|843.35|840.95|838.32|835.92|0
1657890000000|2022-07-15 13:00:00|839.28|836.88|843.3|840.9|844.26|841.86|838.8|836.4|0
1657890300000|2022-07-15 13:05:00|843.06|840.66|847.86|845.46|850.02|847.62|842.82|840.42|0
1657890600000|2022-07-15 13:10:00|847.62|845.22|843.41|841.01|847.62|845.22|842.34|839.94|0
1657890900000|2022-07-15 13:15:00|843.3|840.9|842.45|840.05|843.54|841.14|840.66|838.26|0
1657891200000|2022-07-15 13:20:00|842.34|839.94|843.3|840.9|843.54|841.14|840.42|838.02|0
1657891500000|2022-07-15 13:25:00|844.02|841.62|851.69|849.29|852.89|850.49|844.02|841.62|0
1657891800000|2022-07-15 13:30:00|852.65|850.25|851.29|848.89|858.05|855.65|851.29|848.89|0
1657892100000|2022-07-15 13:35:00|853.21|850.81|846.01|843.61|855.61|853.21|844.57|842.17|0
1657892400000|2022-07-15 13:40:00|847.21|844.81|846.49|844.09|847.45|845.05|842.41|840.01|0
1657892700000|2022-07-15 13:45:00|846.73|844.33|841.07|838.67|846.97|844.57|837.23|834.83|0
1657893000000|2022-07-15 13:50:00|840.59|838.19|833.88|831.48|841.54|839.14|832.44|830.04|0
1657893300000|2022-07-15 13:55:00|832.92|830.52|841.42|839.02|842.26|839.86|831.49|829.09|0
1657893600000|2022-07-15 14:00:00|848.85|846.45|853.78|851.38|863.87|861.47|848.5|846.1|0
1657893900000|2022-07-15 14:05:00|853.3|850.9|851.85|849.45|856.42|854.02|846.1|843.7|0
1657894200000|2022-07-15 14:10:00|852.09|849.69|853.77|851.37|856.9|854.5|849.21|846.81|0
1657894500000|2022-07-15 14:15:00|853.53|851.13|855.45|853.05|856.9|854.5|850.89|848.49|0
1657894800000|2022-07-15 14:20:00|855.93|853.53|858.58|856.18|859.3|856.9|846.09|843.69|0
1657895100000|2022-07-15 14:25:00|859.78|857.38|866.99|864.59|867.72|865.32|856.29|853.89|0
1657895400000|2022-07-15 14:30:00|867.72|865.32|866.22|863.82|868.57|866.17|864.11|861.71|0
1657895700000|2022-07-15 14:35:00|865.98|863.58|861.89|859.49|867.66|865.26|861.41|859.01|0
1657896000000|2022-07-15 14:40:00|862.37|859.97|858.36|855.96|863.81|861.41|858.36|855.96|0
1657896300000|2022-07-15 14:45:00|858.12|855.72|860.45|858.05|861.88|859.48|854.52|852.12|0
1657896600000|2022-07-15 14:50:00|859.73|857.33|860.21|857.81|861.64|859.24|858.06|855.66|0
1657896900000|2022-07-15 14:55:00|859.49|857.09|864.12|861.72|865.08|862.68|858.77|856.37|0
1657897200000|2022-07-15 15:00:00|863.65|861.25|866.3|863.9|867.26|864.86|862.69|860.29|0
1657897500000|2022-07-15 15:05:00|866.54|864.14|871.57|869.17|872.77|870.37|864.86|862.46|0
1657897800000|2022-07-15 15:10:00|872.29|869.89|871.81|869.41|872.29|869.89|868.46|866.06|0
1657898100000|2022-07-15 15:15:00|872.29|869.89|871.09|868.69|874.45|872.05|870.37|867.97|0
1657898400000|2022-07-15 15:20:00|871.33|868.93|872.93|870.53|874.45|872.05|871.33|868.93|0
1657898700000|2022-07-15 15:25:00|873.17|870.77|871.19|868.79|873.82|871.42|870.95|868.55|0
1657899000000|2022-07-15 15:30:00|870.95|868.55|870.47|868.07|873.82|871.42|867.83|865.43|0
1657899300000|2022-07-15 15:35:00|870.71|868.31|873.1|870.7|874.06|871.66|869.27|866.87|0
1657899600000|2022-07-15 15:40:00|872.62|870.22|872.14|869.74|873.58|871.18|870.23|867.83|0
1657899900000|2022-07-15 15:45:00|872.38|869.98|872.11|869.71|875.02|872.62|870.46|868.06|0
1657900200000|2022-07-15 15:50:00|871.28|868.88|868.88|866.48|871.76|869.36|868.88|866.48|0
1657900500000|2022-07-15 15:55:00|868.16|865.76|867.2|864.8|869.84|867.44|866.49|864.09|0
1657900800000|2022-07-15 16:00:00|866.72|864.32|868.4|866|869.36|866.96|864.81|862.41|0
1657901100000|2022-07-15 16:05:00|868.16|865.76|863.13|860.73|868.16|865.76|862.41|860.01|0
1657901400000|2022-07-15 16:10:00|862.89|860.49|863.37|860.97|864.8|862.4|860.74|858.34|0
1657901700000|2022-07-15 16:15:00|862.89|860.49|866.24|863.84|866.24|863.84|861.93|859.53|0
1657902000000|2022-07-15 16:20:00|866|863.6|864.04|861.64|866.72|864.32|863.8|861.4|0
1657902300000|2022-07-15 16:25:00|863.8|861.4|864.51|862.11|865.71|863.31|862.95|860.55|0
1657902600000|2022-07-15 16:30:00|864.39|861.99|861.64|859.24|865.47|863.07|859.72|857.32|0
1657902900000|2022-07-15 16:35:00|861.16|858.76|862.08|859.68|863.04|860.64|860.2|857.8|0
1657903200000|2022-07-15 16:40:00|861.84|859.44|863.51|861.11|864.23|861.83|859.21|856.81|0
1657903500000|2022-07-15 16:45:00|863.15|860.75|865.67|863.27|866.38|863.98|863.03|860.63|0
1657903800000|2022-07-15 16:50:00|865.9|863.5|863.27|860.87|866.38|863.98|862.31|859.91|0
1657904100000|2022-07-15 16:55:00|863.38|860.98|864.23|861.83|865.42|863.02|862.55|860.15|0
1657904400000|2022-07-15 17:00:00|864.47|862.07|866.48|864.08|866.62|864.22|864.22|861.82|0
1657904700000|2022-07-15 17:05:00|866.72|864.32|868.39|865.99|868.63|866.23|866|863.6|0
1657905000000|2022-07-15 17:10:00|868.15|865.75|868.39|865.99|869.11|866.71|867.43|865.03|0
1657905300000|2022-07-15 17:15:00|867.67|865.27|867.91|865.51|868.39|865.99|866.23|863.83|0
1657905600000|2022-07-15 17:20:00|868.15|865.75|868.39|865.99|868.63|866.23|866.47|864.07|0
1657905900000|2022-07-15 17:25:00|868.63|866.23|872.22|869.82|872.22|869.82|868.15|865.75|0
1657906200000|2022-07-15 17:30:00|871.98|869.58|872.7|870.3|873.42|871.02|870.78|868.38|0
1657906500000|2022-07-15 17:35:00|872.46|870.06|873.42|871.02|873.42|871.02|871.5|869.1|0
1657906800000|2022-07-15 17:40:00|873.66|871.26|871.5|869.1|873.66|871.26|871.02|868.62|0
1657907100000|2022-07-15 17:45:00|871.26|868.86|870.06|867.66|872.22|869.82|870.06|867.66|0
1657907400000|2022-07-15 17:50:00|869.82|867.42|866.46|864.06|871.02|868.62|866.46|864.06|0
1657907700000|2022-07-15 17:55:00|866.1|863.7|868.14|865.74|868.62|866.22|865.74|863.34|0
1657908000000|2022-07-15 18:00:00|868.38|865.98|864.78|862.38|868.86|866.46|863.82|861.42|0
1657908300000|2022-07-15 18:05:00|865.02|862.62|866.94|864.54|866.94|864.54|864.54|862.14|0
1657908600000|2022-07-15 18:10:00|867.42|865.02|868.85|866.45|868.85|866.45|865.61|863.21|0
1657908900000|2022-07-15 18:15:00|869.09|866.69|870.05|867.65|870.29|867.89|868.13|865.73|0
1657909200000|2022-07-15 18:20:00|870.29|867.89|867.77|865.37|870.29|867.89|865.74|863.34|0
1657909500000|2022-07-15 18:25:00|867.89|865.49|869.09|866.69|869.09|866.69|865.25|862.85|0
1657909800000|2022-07-15 18:30:00|868.85|866.45|868.61|866.21|869.81|867.41|867.65|865.25|0
1657910100000|2022-07-15 18:35:00|868.37|865.97|868.13|865.73|868.85|866.45|867.41|865.01|0
1657910400000|2022-07-15 18:40:00|868.37|865.97|871|868.6|871|868.6|867.89|865.49|0
1657910700000|2022-07-15 18:45:00|871.24|868.84|873.64|871.24|873.64|871.24|871.24|868.84|0
1657911000000|2022-07-15 18:50:00|873.4|871|872.2|869.8|873.64|871.24|871.24|868.84|0
1657911300000|2022-07-15 18:55:00|872.07|869.67|869.56|867.16|872.31|869.91|869.08|866.68|0
1657911600000|2022-07-15 19:00:00|868.84|866.44|870.28|867.88|870.28|867.88|866.92|864.52|0
1657911900000|2022-07-15 19:05:00|870.04|867.64|871.48|869.08|871.72|869.32|869.08|866.68|0
1657912200000|2022-07-15 19:10:00|871.24|868.84|869.08|866.68|872.19|869.79|868.84|866.44|0
1657912500000|2022-07-15 19:15:00|869.32|866.92|869.07|866.67|871.47|869.07|868.6|866.2|0
1657912800000|2022-07-15 19:20:00|869.31|866.91|867.4|865|871.23|868.83|867.4|865|0
1657913100000|2022-07-15 19:25:00|866.68|864.28|867.87|865.47|868.83|866.43|866.68|864.28|0
1657913400000|2022-07-15 19:30:00|867.63|865.23|864.04|861.64|868.35|865.95|862.84|860.44|0
1657913700000|2022-07-15 19:35:00|864.28|861.88|864.99|862.59|867.39|864.99|862.6|860.2|0
1657914000000|2022-07-15 19:40:00|864.75|862.35|869.55|867.15|869.55|867.15|864.28|861.88|0
1657914300000|2022-07-15 19:45:00|869.31|866.91|865.95|863.55|870.03|867.63|865.71|863.31|0
1657914600000|2022-07-15 19:50:00|866.91|864.51|869.3|866.9|869.3|866.9|862.36|859.96|0
1657914900000|2022-07-15 19:55:00|869.78|867.38|876.26|873.86|877.7|875.3|869.78|867.38|0
1657915200000|2022-07-15 20:00:00|875.54|873.14|876.26|873.86|876.74|874.34|873.62|871.22|0
1657915500000|2022-07-15 20:05:00|875.78|873.38|876.26|873.86|876.5|874.1|875.3|872.9|0
1657915800000|2022-07-15 20:10:00|876.74|874.34|875.54|873.14|877.46|875.06|875.3|872.9|0
1658103300000|2022-07-18 00:15:00|882.75|879.95|882.64|879.84|882.88|880.08|881.92|879.12|0
1658103600000|2022-07-18 00:20:00|882.75|879.95|883.23|880.43|883.36|880.56|882.16|879.36|0
1658103900000|2022-07-18 00:25:00|883.36|880.56|883.84|881.04|883.84|881.04|882.88|880.08|0
1658104200000|2022-07-18 00:30:00|883.6|880.8|882.27|879.47|883.95|881.15|882.03|879.23|0
1658104500000|2022-07-18 00:35:00|882.15|879.35|879.03|876.23|883.11|880.31|878.79|875.99|0
1658104800000|2022-07-18 00:40:00|879.27|876.47|878.31|875.51|879.99|877.19|877.59|874.79|0
1658105100000|2022-07-18 00:45:00|878.42|875.62|878.3|875.5|879.51|876.71|878.3|875.5|0
1658105400000|2022-07-18 00:50:00|878.06|875.26|877.7|874.9|878.54|875.74|877.1|874.3|0
1658105700000|2022-07-18 00:55:00|877.58|874.78|878.54|875.74|879.5|876.7|877.46|874.66|0
1658106000000|2022-07-18 01:00:00|878.78|875.98|880.46|877.66|880.46|877.66|878.54|875.74|0
1658106300000|2022-07-18 01:05:00|880.22|877.42|880.46|877.66|880.7|877.9|879.02|876.22|0
1658106600000|2022-07-18 01:10:00|880.7|877.9|880.46|877.66|880.7|877.9|878.78|875.98|0
1658106900000|2022-07-18 01:15:00|880.7|877.9|883.82|881.02|883.82|881.02|880.46|877.66|0
1658107200000|2022-07-18 01:20:00|883.7|880.9|885.02|882.22|885.5|882.7|882.86|880.06|0
1658107500000|2022-07-18 01:25:00|885.26|882.46|884.3|881.5|885.98|883.18|884.06|881.26|0
1658107800000|2022-07-18 01:30:00|884.66|881.86|884.78|881.98|884.78|881.98|882.86|880.06|0
1658108100000|2022-07-18 01:35:00|885.02|882.22|880.93|878.13|885.02|882.22|880.21|877.41|0
1658108400000|2022-07-18 01:40:00|880.81|878.01|881.65|878.85|882.37|879.57|880.57|877.77|0
1658108700000|2022-07-18 01:45:00|881.77|878.97|883.33|880.53|883.57|880.77|881.17|878.37|0
1658109000000|2022-07-18 01:50:00|883.21|880.41|884.29|881.49|884.78|881.98|883.21|880.41|0
1658109300000|2022-07-18 01:55:00|884.17|881.37|884.17|881.37|884.29|881.49|883.45|880.65|0
1658109600000|2022-07-18 02:00:00|884.29|881.49|883.68|880.88|885.01|882.21|883.57|880.77|0
1658109900000|2022-07-18 02:05:00|883.57|880.77|883.44|880.64|883.92|881.12|883.09|880.29|0
1658110200000|2022-07-18 02:10:00|883.57|880.77|883.33|880.53|884.53|881.73|882.85|880.05|0
1658110500000|2022-07-18 02:15:00|883.44|880.64|884.29|881.49|885.01|882.21|883.44|880.64|0
1658110800000|2022-07-18 02:20:00|884.53|881.73|883.8|881|885.01|882.21|883.44|880.64|0
1658111100000|2022-07-18 02:25:00|883.56|880.76|882.36|879.56|884.28|881.48|882.12|879.32|0
1658111400000|2022-07-18 02:30:00|882.6|879.8|883.92|881.12|884.28|881.48|882.6|879.8|0
1658111700000|2022-07-18 02:35:00|884.04|881.24|884.16|881.36|885.48|882.68|881.99|879.19|0
1658112000000|2022-07-18 02:40:00|884.04|881.24|884.76|881.96|885.24|882.44|883.67|880.87|0
1658112300000|2022-07-18 02:45:00|884.88|882.08|884.76|881.96|885.36|882.56|883.67|880.87|0
1658112600000|2022-07-18 02:50:00|885.24|882.44|885|882.2|885.72|882.92|884.52|881.72|0
1658112900000|2022-07-18 02:55:00|885.24|882.44|885.72|882.92|885.96|883.16|885.11|882.31|0
1658113200000|2022-07-18 03:00:00|885.83|883.03|887.16|884.36|887.64|884.84|885.48|882.68|0
1658113500000|2022-07-18 03:05:00|887.27|884.47|889.32|886.52|889.56|886.76|887.27|884.47|0
1658113800000|2022-07-18 03:10:00|889.56|886.76|889.32|886.52|890.77|887.97|888.84|886.04|0
1658114100000|2022-07-18 03:15:00|889.56|886.76|890.67|887.87|890.67|887.87|889.56|886.76|0
1658114400000|2022-07-18 03:20:00|890.55|887.75|892.36|889.56|892.84|890.04|889.95|887.15|0
1658114700000|2022-07-18 03:25:00|892.47|889.67|892.59|889.79|893.19|890.39|891.87|889.07|0
1658115000000|2022-07-18 03:30:00|892.35|889.55|892.11|889.31|892.83|890.03|891.15|888.35|0
1658115300000|2022-07-18 03:35:00|891.87|889.07|892.23|889.43|892.83|890.03|890.67|887.87|0
1658115600000|2022-07-18 03:40:00|892.35|889.55|891.39|888.59|892.83|890.03|891.02|888.22|0
1658115900000|2022-07-18 03:45:00|891.63|888.83|891.15|888.35|891.87|889.07|891.15|888.35|0
1658116200000|2022-07-18 03:50:00|891.02|888.22|891.74|888.94|892.11|889.31|890.78|887.98|0
1658116500000|2022-07-18 03:55:00|891.63|888.83|891.62|888.82|892.35|889.55|891.38|888.58|0
1658116800000|2022-07-18 04:00:00|891.74|888.94|892.83|890.03|893.07|890.27|891.74|888.94|0
1658117100000|2022-07-18 04:05:00|892.58|889.78|892.58|889.78|892.83|890.03|892.1|889.3|0
1658117400000|2022-07-18 04:10:00|892.82|890.02|891.86|889.06|893.06|890.26|891.86|889.06|0
1658117700000|2022-07-18 04:15:00|891.62|888.82|891.62|888.82|891.86|889.06|891.38|888.58|0
1658118000000|2022-07-18 04:20:00|891.49|888.69|890.17|887.37|891.49|888.69|890.17|887.37|0
1658118300000|2022-07-18 04:25:00|889.93|887.13|890.77|887.97|890.77|887.97|889.21|886.41|0
1658118600000|2022-07-18 04:30:00|890.89|888.09|890.29|887.49|890.89|888.09|890.17|887.37|0
1658118900000|2022-07-18 04:35:00|890.41|887.61|891.85|889.05|891.85|889.05|890.41|887.61|0
1658119200000|2022-07-18 04:40:00|891.61|888.81|891.85|889.05|891.85|889.05|891.13|888.33|0
1658119500000|2022-07-18 04:45:00|892.09|889.29|891.61|888.81|892.33|889.53|891.49|888.69|0
1658119800000|2022-07-18 04:50:00|891.48|888.68|892.33|889.53|892.57|889.77|891.48|888.68|0
1658120100000|2022-07-18 04:55:00|892.09|889.29|893.41|890.61|893.77|890.97|891.96|889.16|0
1658120400000|2022-07-18 05:00:00|893.77|890.97|891.37|888.57|894.01|891.21|890.89|888.09|0
1658120700000|2022-07-18 05:05:00|891.61|888.81|890.88|888.08|892.09|889.29|890.88|888.08|0
1658121000000|2022-07-18 05:10:00|891|888.2|891.24|888.44|891.6|888.8|890.64|887.84|0
1658121300000|2022-07-18 05:15:00|891.36|888.56|890.76|887.96|892.32|889.52|890.76|887.96|0
1658121600000|2022-07-18 05:20:00|890.64|887.84|892.32|889.52|892.32|889.52|890.52|887.72|0
1658121900000|2022-07-18 05:25:00|892.56|889.76|893.28|890.48|893.28|890.48|892.08|889.28|0
1658122200000|2022-07-18 05:30:00|893.4|890.6|894.48|891.68|894.48|891.68|892.8|890|0
1658122500000|2022-07-18 05:35:00|894.6|891.8|895.68|892.88|896.89|894.09|893.52|890.72|0
1658122800000|2022-07-18 05:40:00|895.56|892.76|896.65|893.85|896.76|893.96|895.08|892.28|0
1658123100000|2022-07-18 05:45:00|896.89|894.09|897.72|894.92|897.96|895.16|896.28|893.48|0
1658123400000|2022-07-18 05:50:00|897.48|894.68|896.4|893.6|897.85|895.05|896.4|893.6|0
1658123700000|2022-07-18 05:55:00|896.52|893.72|897.36|894.56|897.48|894.68|896.16|893.36|0
1658124000000|2022-07-18 06:00:00|897.12|894.32|895.2|892.4|900.01|897.21|895.2|892.4|0
1658124300000|2022-07-18 06:05:00|895.07|892.27|895.2|892.4|897|894.2|894.95|892.15|0
1658124600000|2022-07-18 06:10:00|894.95|892.15|894.11|891.31|895.19|892.39|893.75|890.95|0
1658124900000|2022-07-18 06:15:00|893.99|891.19|894.95|892.15|895.67|892.87|893.27|890.47|0
1658125200000|2022-07-18 06:20:00|895.19|892.39|895.43|892.63|895.55|892.75|893.75|890.95|0
1658125500000|2022-07-18 06:25:00|895.19|892.39|895.43|892.63|895.43|892.63|893.51|890.71|0
1658125800000|2022-07-18 06:30:00|895.19|892.39|895.43|892.63|896.63|893.83|893.75|890.95|0
1658126100000|2022-07-18 06:35:00|895.67|892.87|895.43|892.63|897.11|894.31|894.95|892.15|0
1658126400000|2022-07-18 06:40:00|895.3|892.5|897.83|895.03|898.31|895.51|895.19|892.39|0
1658126700000|2022-07-18 06:45:00|898.07|895.27|898.79|895.99|900|897.2|898.07|895.27|0
1658127000000|2022-07-18 06:50:00|898.55|895.75|899.27|896.47|900.24|897.44|898.07|895.27|0
1658127300000|2022-07-18 06:55:00|899.15|896.35|900.96|898.16|900.96|898.16|898.79|895.99|0
1658127600000|2022-07-18 07:00:00|899.39|896.59|896.38|893.58|900.72|897.92|896.38|893.58|0
1658127900000|2022-07-18 07:05:00|896.42|894.02|899.19|896.79|900.63|898.23|895.94|893.54|0
1658128200000|2022-07-18 07:10:00|899.07|896.67|900.99|898.59|901.48|899.08|898.35|895.95|0
1658128500000|2022-07-18 07:15:00|900.75|898.35|903.88|901.48|904.61|902.21|900.75|898.35|0
1658128800000|2022-07-18 07:20:00|903.4|901|905.09|902.69|906.05|903.65|902.44|900.04|0
1658129100000|2022-07-18 07:25:00|904.85|902.45|905.08|902.68|905.33|902.93|902.68|900.28|0
1658129400000|2022-07-18 07:30:00|905.33|902.93|908.94|906.54|909.42|907.02|904.6|902.2|0
1658129700000|2022-07-18 07:35:00|908.81|906.41|908.94|906.54|910.39|907.99|908.46|906.06|0
1658130000000|2022-07-18 07:40:00|908.7|906.3|909.66|907.26|911.59|909.19|908.22|905.82|0
1658130300000|2022-07-18 07:45:00|909.42|907.02|908.81|906.41|910.26|907.86|908.09|905.69|0
1658130600000|2022-07-18 07:50:00|908.69|906.29|906.77|904.37|909.18|906.78|906.52|904.12|0
1658130900000|2022-07-18 07:55:00|907.01|904.61|907.49|905.09|907.49|905.09|906.28|903.88|0
1658131200000|2022-07-18 08:00:00|907.25|904.85|908.15|905.75|909.04|906.64|905.56|903.16|0
1658131500000|2022-07-18 08:05:00|908.26|905.86|909.11|906.71|910.31|907.91|906.94|904.54|0
1658131800000|2022-07-18 08:10:00|908.63|906.23|909.22|906.82|909.35|906.95|907.18|904.78|0
1658132100000|2022-07-18 08:15:00|908.98|906.58|908.5|906.1|909.35|906.95|908.14|905.74|0
1658132400000|2022-07-18 08:20:00|908.26|905.86|911.75|909.35|911.75|909.35|908.14|905.74|0
1658132700000|2022-07-18 08:25:00|911.99|909.59|916.57|914.17|917.54|915.14|911.99|909.59|0
1658133000000|2022-07-18 08:30:00|916.81|914.41|917.05|914.65|918.26|915.86|915.37|912.97|0
1658133300000|2022-07-18 08:35:00|917.17|914.77|916.44|914.04|917.29|914.89|914.64|912.24|0
1658133600000|2022-07-18 08:40:00|916.33|913.93|915.6|913.2|917.77|915.37|915.6|913.2|0
1658133900000|2022-07-18 08:45:00|915.72|913.32|916.08|913.68|916.57|914.17|914.75|912.35|0
1658134200000|2022-07-18 08:50:00|915.96|913.56|917.4|915|917.77|915.37|915.6|913.2|0
1658134500000|2022-07-18 08:55:00|917.29|914.89|918.61|916.21|919.46|917.06|917.29|914.89|0
1658134800000|2022-07-18 09:00:00|918.49|916.09|917.29|914.89|919.09|916.69|917.29|914.89|0
1658135100000|2022-07-18 09:05:00|917.4|915|914.87|912.47|917.77|915.37|914.15|911.75|0
1658135400000|2022-07-18 09:10:00|914.63|912.23|916.08|913.68|916.08|913.68|914.63|912.23|0
1658135700000|2022-07-18 09:15:00|915.84|913.44|916.56|914.16|917.04|914.64|914.63|912.23|0
1658136000000|2022-07-18 09:20:00|916.8|914.4|918.12|915.72|918.24|915.84|916.8|914.4|0
1658136300000|2022-07-18 09:25:00|918.24|915.84|914.15|911.75|918.24|915.84|913.9|911.5|0
1658136600000|2022-07-18 09:30:00|914.02|911.62|913.18|910.78|914.87|912.47|912.57|910.17|0
1658136900000|2022-07-18 09:35:00|913.3|910.9|913.66|911.26|914.38|911.98|912.7|910.3|0
1658137200000|2022-07-18 09:40:00|913.78|911.38|913.42|911.02|914.38|911.98|912.21|909.81|0
1658137500000|2022-07-18 09:45:00|913.18|910.78|911.36|908.96|913.29|910.89|911.36|908.96|0
1658137800000|2022-07-18 09:50:00|911.25|908.85|910.77|908.37|911.6|909.2|910.52|908.12|0
1658138100000|2022-07-18 09:55:00|911.01|908.61|912.45|910.05|912.45|910.05|911.01|908.61|0
1658138400000|2022-07-18 10:00:00|912.21|909.81|910.76|908.36|912.69|910.29|910.76|908.36|0
1658138700000|2022-07-18 10:05:00|911|908.6|912.69|910.29|912.93|910.53|911|908.6|0
1658139000000|2022-07-18 10:10:00|912.8|910.4|915.34|912.94|915.34|912.94|912.45|910.05|0
1658139300000|2022-07-18 10:15:00|915.1|912.7|914.25|911.85|915.1|912.7|913.28|910.88|0
1658139600000|2022-07-18 10:20:00|914.37|911.97|915.09|912.69|915.34|912.94|914.13|911.73|0
1658139900000|2022-07-18 10:25:00|914.97|912.57|914.24|911.84|915.34|912.94|913.89|911.49|0
1658140200000|2022-07-18 10:30:00|914.13|911.73|914.37|911.97|914.61|912.21|914.13|911.73|0
1658140500000|2022-07-18 10:35:00|914.13|911.73|912.68|910.28|914.13|911.73|911.72|909.32|0
1658140800000|2022-07-18 10:40:00|912.56|910.16|912.2|909.8|913.16|910.76|911.48|909.08|0
1658141100000|2022-07-18 10:45:00|911.96|909.56|912.68|910.28|912.68|910.28|910.99|908.59|0
1658141400000|2022-07-18 10:50:00|912.92|910.52|910.99|908.59|912.92|910.52|910.99|908.59|0
1658141700000|2022-07-18 10:55:00|910.75|908.35|911.71|909.31|912.68|910.28|910.75|908.35|0
1658142000000|2022-07-18 11:00:00|911.47|909.07|911.47|909.07|911.71|909.31|909.3|906.9|0
1658142300000|2022-07-18 11:05:00|911.71|909.31|915.32|912.92|915.56|913.16|911.47|909.07|0
1658142600000|2022-07-18 11:10:00|915.56|913.16|913.88|911.48|915.8|913.4|913.88|911.48|0
1658142900000|2022-07-18 11:15:00|913.63|911.23|914.95|912.55|915.56|913.16|913.63|911.23|0
1658143200000|2022-07-18 11:20:00|915.08|912.68|917.49|915.09|917.97|915.57|914.84|912.44|0
1658143500000|2022-07-18 11:25:00|917.25|914.85|916.28|913.88|917.25|914.85|914.84|912.44|0
1658143800000|2022-07-18 11:30:00|916.04|913.64|915.8|913.4|917|914.6|915.56|913.16|0
1658144100000|2022-07-18 11:35:00|915.56|913.16|914.35|911.95|915.56|913.16|914.11|911.71|0
1658144400000|2022-07-18 11:40:00|914.11|911.71|913.63|911.23|914.35|911.95|913.14|910.74|0
1658144700000|2022-07-18 11:45:00|913.39|910.99|914.83|912.43|915.07|912.67|913.39|910.99|0
1658145000000|2022-07-18 11:50:00|914.7|912.3|913.62|911.22|915.55|913.15|913.38|910.98|0
1658145300000|2022-07-18 11:55:00|913.38|910.98|912.9|910.5|914.11|911.71|912.18|909.78|0
1658145600000|2022-07-18 12:00:00|913.14|910.74|912.9|910.5|915.31|912.91|912.42|910.02|0
1658145900000|2022-07-18 12:05:00|913.01|910.61|913.62|911.22|914.83|912.43|912.9|910.5|0
1658146200000|2022-07-18 12:10:00|913.38|910.98|912.17|909.77|913.38|910.98|911.69|909.29|0
1658146500000|2022-07-18 12:15:00|912.41|910.01|906.87|904.47|912.41|910.01|906.63|904.23|0
1658146800000|2022-07-18 12:20:00|907.11|904.71|905.19|902.79|907.84|905.44|903.74|901.34|0
1658147100000|2022-07-18 12:25:00|904.7|902.3|901.58|899.18|905.19|902.79|900.85|898.45|0
1658147400000|2022-07-18 12:30:00|901.21|898.81|904.94|902.54|905.18|902.78|900.85|898.45|0
1658147700000|2022-07-18 12:35:00|904.7|902.3|903.85|901.45|905.66|903.26|903.02|900.62|0
1658148000000|2022-07-18 12:40:00|903.5|901.1|904.94|902.54|904.94|902.54|902.78|900.38|0
1658148300000|2022-07-18 12:45:00|904.7|902.3|902.77|900.37|905.42|903.02|901.45|899.05|0
1658148600000|2022-07-18 12:50:00|902.41|900.01|902.77|900.37|903.85|901.45|902.05|899.65|0
1658148900000|2022-07-18 12:55:00|902.65|900.25|906.86|904.46|907.1|904.7|902.29|899.89|0
1658149200000|2022-07-18 13:00:00|906.74|904.34|904.93|902.53|906.74|904.34|904.69|902.29|0
1658149500000|2022-07-18 13:05:00|905.17|902.77|905.77|903.37|906.62|904.22|904.69|902.29|0
1658149800000|2022-07-18 13:10:00|905.65|903.25|904.21|901.81|906.14|903.74|903.25|900.85|0
1658150100000|2022-07-18 13:15:00|904.45|902.05|906.37|903.97|906.86|904.46|904.21|901.81|0
1658150400000|2022-07-18 13:20:00|906.13|903.73|906.13|903.73|906.86|904.46|904.21|901.81|0
1658150700000|2022-07-18 13:25:00|905.89|903.49|907.82|905.42|909.26|906.86|905.65|903.25|0
1658151000000|2022-07-18 13:30:00|908.3|905.9|909.78|907.38|913.99|911.59|905.17|902.77|0
1658151300000|2022-07-18 13:35:00|907.73|905.33|906.89|904.49|911.7|909.3|905.44|903.04|0
1658151600000|2022-07-18 13:40:00|905.92|903.52|911.23|908.83|911.48|909.08|902.07|899.67|0
1658151900000|2022-07-18 13:45:00|911.72|909.32|912.79|910.39|914.6|912.2|908.35|905.95|0
1658152200000|2022-07-18 13:50:00|912.68|910.28|912.44|910.04|913.88|911.48|910.27|907.87|0
1658152500000|2022-07-18 13:55:00|912.19|909.79|908.82|906.42|915.57|913.17|908.34|905.94|0
1658152800000|2022-07-18 14:00:00|909.06|906.66|908.34|905.94|911.71|909.31|905.21|902.81|0
1658153100000|2022-07-18 14:05:00|907.62|905.22|904.97|902.57|908.1|905.7|903.29|900.89|0
1658153400000|2022-07-18 14:10:00|905.21|902.81|901.95|899.55|905.93|903.53|897.76|895.36|0
1658153700000|2022-07-18 14:15:00|902.19|899.79|902.92|900.52|904.84|902.44|900.03|897.63|0
1658154000000|2022-07-18 14:20:00|903.16|900.76|903.88|901.48|905.56|903.16|902.31|899.91|0
1658154300000|2022-07-18 14:25:00|903.64|901.24|902.43|900.03|903.88|901.48|900.75|898.35|0
1658154600000|2022-07-18 14:30:00|902.67|900.27|906.04|903.64|907.25|904.85|902.43|900.03|0
1658154900000|2022-07-18 14:35:00|906.16|903.76|903.96|901.56|907.24|904.84|901.79|899.39|0
1658155200000|2022-07-18 14:40:00|904.07|901.67|903.47|901.07|905.88|903.48|902.75|900.35|0
1658155500000|2022-07-18 14:45:00|903.23|900.83|900.59|898.19|903.47|901.07|897.94|895.54|0
1658155800000|2022-07-18 14:50:00|900.46|898.06|902.27|899.87|902.51|900.11|899.38|896.98|0
1658156100000|2022-07-18 14:55:00|902.03|899.63|904.19|901.79|905.64|903.24|901.31|898.91|0
1658156400000|2022-07-18 15:00:00|904.43|902.03|903.23|900.83|905.4|903|901.06|898.66|0
1658156700000|2022-07-18 15:05:00|903.47|901.07|900.82|898.42|904.67|902.27|899.86|897.46|0
1658157000000|2022-07-18 15:10:00|901.06|898.66|901.06|898.66|901.54|899.14|899.38|896.98|0
1658157300000|2022-07-18 15:15:00|900.82|898.42|900.34|897.94|901.78|899.38|898.41|896.01|0
1658157600000|2022-07-18 15:20:00|900.58|898.18|901.78|899.38|902.26|899.86|899.61|897.21|0
1658157900000|2022-07-18 15:25:00|902.02|899.62|901.3|898.9|902.98|900.58|900.58|898.18|0
1658158200000|2022-07-18 15:30:00|901.54|899.14|902.74|900.34|904.42|902.02|899.61|897.21|0
1658158500000|2022-07-18 15:35:00|902.5|900.1|905.14|902.74|905.39|902.99|902.26|899.86|0
1658158800000|2022-07-18 15:40:00|905.63|903.23|908.51|906.11|908.51|906.11|904.9|902.5|0
1658159100000|2022-07-18 15:45:00|908.75|906.35|905.38|902.98|909|906.6|904.9|902.5|0
1658159400000|2022-07-18 15:50:00|905.14|902.74|907.07|904.67|907.31|904.91|904.42|902.02|0
1658159700000|2022-07-18 15:55:00|906.83|904.43|908.27|905.87|909.23|906.83|906.58|904.18|0
1658160000000|2022-07-18 16:00:00|908.75|906.35|906.7|904.3|908.75|906.35|906.1|903.7|0
1658160300000|2022-07-18 16:05:00|906.58|904.18|905.38|902.98|908.27|905.87|904.17|901.77|0
1658160600000|2022-07-18 16:10:00|905.62|903.22|907.3|904.9|908.02|905.62|904.9|902.5|0
1658160900000|2022-07-18 16:15:00|907.06|904.66|904.65|902.25|907.54|905.14|903.69|901.29|0
1658161200000|2022-07-18 16:20:00|904.41|902.01|906.09|903.69|906.09|903.69|903.93|901.53|0
1658161500000|2022-07-18 16:25:00|905.85|903.45|903.45|901.05|905.85|903.45|902.96|900.56|0
1658161800000|2022-07-18 16:30:00|903.69|901.29|903.44|901.04|904.89|902.49|903.2|900.8|0
1658162100000|2022-07-18 16:35:00|903.2|900.8|905.37|902.97|905.61|903.21|903.2|900.8|0
1658162400000|2022-07-18 16:40:00|905.13|902.73|904.4|902|906.09|903.69|904.4|902|0
1658162700000|2022-07-18 16:45:00|904.16|901.76|902|899.6|904.64|902.24|901.51|899.11|0
1658163000000|2022-07-18 16:50:00|901.76|899.36|898.39|895.99|902.24|899.84|898.39|895.99|0
1658163300000|2022-07-18 16:55:00|898.15|895.75|896.88|894.48|898.63|895.99|895.92|893.52|0
1658163600000|2022-07-18 17:00:00|897.12|894.72|898.32|895.92|898.32|895.92|896.64|894.24|0
1658163900000|2022-07-18 17:05:00|898.56|896.16|897.59|895.19|898.8|896.4|896.87|894.47|0
1658164200000|2022-07-18 17:10:00|897.35|894.95|897.11|894.71|897.83|895.43|895.43|893.03|0
1658164500000|2022-07-18 17:15:00|897.35|894.95|892.55|890.15|897.59|895.19|892.31|889.91|0
1658164800000|2022-07-18 17:20:00|892.31|889.91|893.75|891.35|893.75|891.35|890.62|888.22|0
1658165100000|2022-07-18 17:25:00|893.99|891.59|896.15|893.75|896.39|893.99|893.51|891.11|0
1658165400000|2022-07-18 17:30:00|895.91|893.51|888.22|885.82|896.39|893.99|888.22|885.82|0
1658165700000|2022-07-18 17:35:00|887.98|885.58|886.3|883.9|889.66|887.26|883.9|881.5|0
1658166000000|2022-07-18 17:40:00|886.06|883.66|884.62|882.22|887.5|885.1|883.9|881.5|0
1658166300000|2022-07-18 17:45:00|884.86|882.46|880.06|877.66|886.3|883.9|879.58|877.18|0
1658166600000|2022-07-18 17:50:00|879.82|877.42|881.74|879.34|882.94|880.54|879.82|877.42|0
1658166900000|2022-07-18 17:55:00|881.61|879.21|871.44|868.56|881.74|879.34|869.76|866.88|0
1658167200000|2022-07-18 18:00:00|871.2|868.32|870.96|868.56|873.12|870.24|868.09|865.69|0
1658167500000|2022-07-18 18:05:00|871.2|868.8|870.48|868.08|872.16|869.76|869.52|867.12|0
1658167800000|2022-07-18 18:10:00|870.24|867.84|872.39|869.99|872.63|870.23|868.56|866.16|0
1658168100000|2022-07-18 18:15:00|872.63|870.23|875.51|873.11|875.99|873.59|871.79|869.39|0
1658168400000|2022-07-18 18:20:00|875.03|872.63|871.43|869.03|876.95|874.55|871.43|869.03|0
1658168700000|2022-07-18 18:25:00|871.67|869.27|866.64|864.24|872.15|869.75|865.69|863.29|0
1658169000000|2022-07-18 18:30:00|866.16|863.76|869.03|866.63|869.03|866.63|865.44|863.04|0
1658169300000|2022-07-18 18:35:00|868.8|866.4|870.71|868.31|873.34|870.94|868.08|865.68|0
1658169600000|2022-07-18 18:40:00|871.19|868.79|863.29|860.89|871.43|869.03|862.81|860.41|0
1658169900000|2022-07-18 18:45:00|863.53|861.13|864.24|861.84|865.44|863.04|861.85|859.45|0
1658170200000|2022-07-18 18:50:00|864.72|862.32|860.41|858.01|864.72|862.32|857.07|854.67|0
1658170500000|2022-07-18 18:55:00|859.94|857.54|857.41|855.01|860.41|858.01|856.35|853.95|0
1658170800000|2022-07-18 19:00:00|856.22|853.82|858.13|855.73|859.68|857.28|855.5|853.1|0
1658171100000|2022-07-18 19:05:00|857.65|855.25|862.68|860.28|863.64|861.24|857.65|855.25|0
1658171400000|2022-07-18 19:10:00|862.92|860.52|861|858.6|863.4|861|857.65|855.25|0
1658171700000|2022-07-18 19:15:00|861.24|858.84|864.35|861.95|864.59|862.19|860.76|858.36|0
1658172000000|2022-07-18 19:20:00|863.87|861.47|860.76|858.36|865.31|862.91|860.04|857.64|0
1658172300000|2022-07-18 19:25:00|861|858.6|853.48|851.08|861.95|859.55|853.48|851.08|0
1658172600000|2022-07-18 19:30:00|853.24|850.84|848.45|846.05|853.59|851.19|846.78|844.38|0
1658172900000|2022-07-18 19:35:00|848.22|845.82|842.24|839.84|850.13|847.73|840.81|838.41|0
1658173200000|2022-07-18 19:40:00|842.01|839.61|841.53|839.13|844.39|841.99|840.1|837.7|0
1658173500000|2022-07-18 19:45:00|840.81|838.41|834.61|832.21|841.29|838.89|834.61|832.21|0
1658173800000|2022-07-18 19:50:00|837.23|834.83|845.34|842.94|845.82|843.42|836.99|834.59|0
1658174100000|2022-07-18 19:55:00|845.58|843.18|844.39|841.99|848.92|846.52|842.72|840.32|0
1658174400000|2022-07-18 20:00:00|848.21|845.81|846.06|843.66|850.6|848.2|844.62|842.22|0
1658174700000|2022-07-18 20:05:00|845.82|843.42|849.4|847|850.12|847.72|845.82|843.42|0
1658175000000|2022-07-18 20:10:00|849.64|847.24|849.88|847.48|851.07|848.67|848.68|846.28|0
1658175300000|2022-07-18 20:15:00|849.6|846.8|850.55|847.75|850.55|847.75|849.12|846.32|0
1658175600000|2022-07-18 20:20:00|850.31|847.51|850.55|847.75|851.51|848.71|850.07|847.27|0
1658175900000|2022-07-18 20:25:00|850.79|847.99|850.31|847.51|851.03|848.23|850.07|847.27|0
1658176200000|2022-07-18 20:30:00|850.07|847.27|850.31|847.51|850.55|847.75|849.83|847.03|0
1658176500000|2022-07-18 20:35:00|850.42|847.62|849.83|847.03|851.03|848.23|849.59|846.79|0
1658176800000|2022-07-18 20:40:00|850.07|847.27|849.59|846.79|850.31|847.51|849.35|846.55|0
1658177100000|2022-07-18 20:45:00|849.83|847.03|849.11|846.31|849.83|847.03|848.87|846.07|0
1658177400000|2022-07-18 20:50:00|849.35|846.55|850.54|847.74|850.54|847.74|849.11|846.31|0
1658177700000|2022-07-18 20:55:00|850.78|847.98|849.94|847.14|850.78|847.98|849.58|846.78|0
1658178000000|2022-07-18 21:00:00|849.59|846.79|849.75|846.95|849.79|846.99|848.82|846.02|0
1658178300000|2022-07-18 21:05:00|849.79|846.99|849.9|847.1|850.07|847.27|849.79|846.99|0
1658178600000|2022-07-18 21:10:00|849.96|847.16|849.38|846.58|849.96|847.16|849.38|846.58|0
1658178900000|2022-07-18 21:15:00|849.21|846.41|848.5|845.7|849.21|846.41|848.5|845.7|0
1658179200000|2022-07-18 21:20:00|848.32|845.52|849.96|847.16|850.25|847.45|848.32|845.52|0
1658179500000|2022-07-18 21:25:00|850.25|847.45|849.85|847.05|850.25|847.45|849.69|846.89|0
1658179800000|2022-07-18 21:30:00|849.93|847.13|850.03|847.23|850.03|847.23|849.85|847.05|0
1658180100000|2022-07-18 21:35:00|849.85|847.05|849.78|846.98|849.85|847.05|849.58|846.78|0
1658180400000|2022-07-18 21:40:00|849.65|846.85|849.78|846.98|849.78|846.98|849.65|846.85|0
1658180700000|2022-07-18 21:45:00|849.85|847.05|850.06|847.26|850.06|847.26|849.74|846.94|0
1658181000000|2022-07-18 21:50:00|850.13|847.33|850.06|847.26|850.16|847.36|849.99|847.19|0
1658181300000|2022-07-18 21:55:00|850.03|847.23|850.03|847.23|850.41|847.61|849.74|846.94|0
1658181600000|2022-07-18 22:00:00|848.96|846.16|848.23|845.43|849.92|847.12|847.99|845.19|0
1658181900000|2022-07-18 22:05:00|848.1|845.3|848.23|845.43|848.23|845.43|847.51|844.71|0
1658182200000|2022-07-18 22:10:00|848.46|845.66|847.85|845.05|849.42|846.62|847.85|845.05|0
1658182500000|2022-07-18 22:15:00|848.08|845.28|848.56|845.76|848.56|845.76|846.41|843.61|0
1658182800000|2022-07-18 22:20:00|849.04|846.24|850|847.2|850.72|847.92|848.56|845.76|0
1658183100000|2022-07-18 22:25:00|850.24|847.44|849.28|846.48|850.24|847.44|849.04|846.24|0
1658183400000|2022-07-18 22:30:00|849.52|846.72|849.28|846.48|849.52|846.72|848.8|846|0
1658183700000|2022-07-18 22:35:00|849.52|846.72|852.39|849.59|852.87|850.07|849.52|846.72|0
1658184000000|2022-07-18 22:40:00|852.5|849.7|852.63|849.83|852.63|849.83|851.91|849.11|0
1658184300000|2022-07-18 22:45:00|852.5|849.7|851.91|849.11|852.63|849.83|851.19|848.39|0
1658184600000|2022-07-18 22:50:00|852.15|849.35|851.78|848.98|852.39|849.59|851.67|848.87|0
1658184900000|2022-07-18 22:55:00|851.91|849.11|850.95|848.15|851.91|849.11|850.71|847.91|0
1658185200000|2022-07-18 23:00:00|850.71|847.91|849.27|846.47|851.66|848.86|849.27|846.47|0
1658185500000|2022-07-18 23:05:00|849.03|846.23|849.27|846.47|849.27|846.47|847.83|845.03|0
1658185800000|2022-07-18 23:10:00|849.51|846.71|849.02|846.22|849.86|847.06|848.55|845.75|0
1658186100000|2022-07-18 23:15:00|849.26|846.46|849.98|847.18|850.58|847.78|849.14|846.34|0
1658186400000|2022-07-18 23:20:00|850.1|847.3|850.46|847.66|850.46|847.66|849.62|846.82|0
1658186700000|2022-07-18 23:25:00|850.22|847.42|850.7|847.9|851.66|848.86|850.22|847.42|0
1658187000000|2022-07-18 23:30:00|850.94|848.14|851.89|849.09|852.13|849.33|850.7|847.9|0
1658187300000|2022-07-18 23:35:00|851.65|848.85|854.05|851.25|854.29|851.49|851.53|848.73|0
1658187600000|2022-07-18 23:40:00|853.81|851.01|854.53|851.73|854.77|851.97|852.37|849.57|0
1658187900000|2022-07-18 23:45:00|854.05|851.25|851.89|849.09|854.05|851.25|851.65|848.85|0
1658188200000|2022-07-18 23:50:00|851.65|848.85|854.53|851.73|854.77|851.97|851.41|848.61|0
1658188500000|2022-07-18 23:55:00|854.77|851.97|855.48|852.68|855.96|853.16|854.53|851.73|0
1658188800000|2022-07-19 00:00:00|855.72|852.92|852.6|849.8|856.2|853.4|852.13|849.33|0
1658189100000|2022-07-19 00:05:00|852.36|849.56|851.04|848.24|852.36|849.56|849.49|846.69|0
1658189400000|2022-07-19 00:10:00|851.28|848.48|851.64|848.84|852.36|849.56|850.92|848.12|0
1658189700000|2022-07-19 00:15:00|851.52|848.72|850.92|848.12|853.2|850.4|850.32|847.52|0
1658190000000|2022-07-19 00:20:00|850.68|847.88|851.4|848.6|852|849.2|850.2|847.4|0
1658190300000|2022-07-19 00:25:00|851.52|848.72|852.23|849.43|852.36|849.56|850.92|848.12|0
1658190600000|2022-07-19 00:30:00|852.12|849.32|849|846.2|852.23|849.43|848.4|845.6|0
1658190900000|2022-07-19 00:35:00|848.76|845.96|848.64|845.84|849.24|846.44|847.32|844.52|0
1658191200000|2022-07-19 00:40:00|848.52|845.72|849.72|846.92|849.96|847.16|848.04|845.24|0
1658191500000|2022-07-19 00:45:00|849.48|846.68|849.24|846.44|850.07|847.27|849.11|846.31|0
1658191800000|2022-07-19 00:50:00|849.48|846.68|850.91|848.11|851.39|848.59|849.24|846.44|0
1658192100000|2022-07-19 00:55:00|850.67|847.87|850.43|847.63|850.91|848.11|849.95|847.15|0
1658192400000|2022-07-19 01:00:00|850.19|847.39|852.11|849.31|852.11|849.31|849.23|846.43|0
1658192700000|2022-07-19 01:05:00|852.22|849.42|851.87|849.07|853.07|850.27|851.02|848.22|0
1658193000000|2022-07-19 01:10:00|851.74|848.94|851.86|849.06|853.06|850.26|851.39|848.59|0
1658193300000|2022-07-19 01:15:00|851.74|848.94|851.74|848.94|852.1|849.3|850.91|848.11|0
1658193600000|2022-07-19 01:20:00|851.62|848.82|852.58|849.78|853.3|850.5|851.62|848.82|0
1658193900000|2022-07-19 01:25:00|852.82|850.02|853.54|850.74|854.02|851.22|851.26|848.46|0
1658194200000|2022-07-19 01:30:00|853.3|850.5|854.74|851.94|855.57|852.77|852.34|849.54|0
1658194500000|2022-07-19 01:35:00|854.61|851.81|853.78|850.98|854.85|852.05|853.54|850.74|0
1658194800000|2022-07-19 01:40:00|853.89|851.09|853.53|850.73|854.73|851.93|853.53|850.73|0
1658195100000|2022-07-19 01:45:00|853.29|850.49|854.85|852.05|855.21|852.41|851.97|849.17|0
1658195400000|2022-07-19 01:50:00|854.97|852.17|854.49|851.69|854.97|852.17|854.13|851.33|0
1658195700000|2022-07-19 01:55:00|854.25|851.45|850.77|847.97|854.73|851.93|850.77|847.97|0
1658196000000|2022-07-19 02:00:00|851.37|848.57|852.81|850.01|853.29|850.49|851.37|848.57|0
1658196300000|2022-07-19 02:05:00|852.92|850.12|855.45|852.65|855.45|852.65|852.44|849.64|0
1658196600000|2022-07-19 02:10:00|855.08|852.28|855.92|853.12|856.16|853.36|854.73|851.93|0
1658196900000|2022-07-19 02:15:00|855.8|853|854.96|852.16|857.36|854.56|854.96|852.16|0
1658197200000|2022-07-19 02:20:00|855.2|852.4|854.96|852.16|855.68|852.88|854.72|851.92|0
1658197500000|2022-07-19 02:25:00|854.72|851.92|855.92|853.12|855.92|853.12|854.24|851.44|0
1658197800000|2022-07-19 02:30:00|855.68|852.88|855.92|853.12|856.16|853.36|854.96|852.16|0
1658198100000|2022-07-19 02:35:00|855.79|852.99|856.27|853.47|856.4|853.6|855.2|852.4|0
1658198400000|2022-07-19 02:40:00|856.4|853.6|854.24|851.44|856.4|853.6|854|851.2|0
1658198700000|2022-07-19 02:45:00|854.11|851.31|855.07|852.27|855.91|853.11|854|851.2|0
1658199000000|2022-07-19 02:50:00|855.19|852.39|854.71|851.91|856.15|853.35|854.47|851.67|0
1658199300000|2022-07-19 02:55:00|854.47|851.67|855.55|852.75|856.15|853.35|854.47|851.67|0
1658199600000|2022-07-19 03:00:00|855.67|852.87|856.15|853.35|856.39|853.59|855.43|852.63|0
1658199900000|2022-07-19 03:05:00|855.91|853.11|857.35|854.55|857.7|854.9|855.91|853.11|0
1658200200000|2022-07-19 03:10:00|857.11|854.31|855.91|853.11|857.7|854.9|855.91|853.11|0
1658200500000|2022-07-19 03:15:00|856.02|853.22|856.62|853.82|856.62|853.82|855.43|852.63|0
1658200800000|2022-07-19 03:20:00|856.5|853.7|855.9|853.1|856.74|853.94|855.42|852.62|0
1658201100000|2022-07-19 03:25:00|856.02|853.22|855.42|852.62|856.38|853.58|854.94|852.14|0
1658201400000|2022-07-19 03:30:00|855.54|852.74|853.02|850.22|855.54|852.74|853.02|850.22|0
1658201700000|2022-07-19 03:35:00|852.78|849.98|851.7|848.9|853.26|850.46|851.1|848.3|0
1658202000000|2022-07-19 03:40:00|851.58|848.78|850.62|847.82|851.82|849.02|850.14|847.34|0
1658202300000|2022-07-19 03:45:00|850.86|848.06|851.22|848.42|851.34|848.54|850.62|847.82|0
1658202600000|2022-07-19 03:50:00|851.1|848.3|851.34|848.54|851.34|848.54|850.14|847.34|0
1658202900000|2022-07-19 03:55:00|851.1|848.3|852.06|849.26|852.06|849.26|850.49|847.69|0
1658203200000|2022-07-19 04:00:00|852.3|849.5|851.81|849.01|852.54|849.74|851.58|848.78|0
1658203500000|2022-07-19 04:05:00|852.05|849.25|852.05|849.25|852.53|849.73|851.57|848.77|0
1658203800000|2022-07-19 04:10:00|851.81|849.01|852.29|849.49|852.41|849.61|851.81|849.01|0
1658204100000|2022-07-19 04:15:00|852.53|849.73|852.29|849.49|852.77|849.97|852.17|849.37|0
1658204400000|2022-07-19 04:20:00|852.4|849.6|849.89|847.09|852.4|849.6|849.89|847.09|0
1658204700000|2022-07-19 04:25:00|850.01|847.21|851.09|848.29|851.09|848.29|849.41|846.61|0
1658205000000|2022-07-19 04:30:00|850.85|848.05|850.85|848.05|851.33|848.53|849.65|846.85|0
1658205300000|2022-07-19 04:35:00|850.96|848.16|852.28|849.48|852.28|849.48|850.96|848.16|0
1658205600000|2022-07-19 04:40:00|852.52|849.72|851.56|848.76|852.52|849.72|851.56|848.76|0
1658205900000|2022-07-19 04:45:00|851.44|848.64|852.28|849.48|853.12|850.32|851.44|848.64|0
1658206200000|2022-07-19 04:50:00|852.04|849.24|850.6|847.8|852.52|849.72|850.6|847.8|0
1658206500000|2022-07-19 04:55:00|850.84|848.04|849.16|846.36|850.84|848.04|848.44|845.64|0
1658206800000|2022-07-19 05:00:00|849.28|846.48|848.96|846.16|849.4|846.6|847.96|845.16|0
1658207100000|2022-07-19 05:05:00|849.2|846.4|850.87|848.07|851.11|848.31|848.72|845.92|0
1658207400000|2022-07-19 05:10:00|851.11|848.31|853.27|850.47|853.27|850.47|851.11|848.31|0
1658207700000|2022-07-19 05:15:00|853.03|850.23|853.27|850.47|853.51|850.71|852.55|849.75|0
1658208000000|2022-07-19 05:20:00|853.03|850.23|853.02|850.22|853.27|850.47|852.07|849.27|0
1658208300000|2022-07-19 05:25:00|853.26|850.46|853.02|850.22|854.94|852.14|852.9|850.1|0
1658208600000|2022-07-19 05:30:00|852.9|850.1|854.94|852.14|854.94|852.14|852.42|849.62|0
1658208900000|2022-07-19 05:35:00|854.7|851.9|855.29|852.49|856.14|853.34|854.7|851.9|0
1658209200000|2022-07-19 05:40:00|855.18|852.38|855.41|852.61|856.01|853.21|854.94|852.14|0
1658209500000|2022-07-19 05:45:00|855.65|852.85|855.17|852.37|855.89|853.09|854.69|851.89|0
1658209800000|2022-07-19 05:50:00|855.41|852.61|856.85|854.05|857.33|854.53|855.41|852.61|0
1658210100000|2022-07-19 05:55:00|857.09|854.29|854.93|852.13|857.09|854.29|854.81|852.01|0
1658210400000|2022-07-19 06:00:00|854.21|851.41|854.69|851.89|855.41|852.61|852.05|849.25|0
1658210700000|2022-07-19 06:05:00|854.45|851.65|856.13|853.33|856.37|853.57|853.73|850.93|0
1658211000000|2022-07-19 06:10:00|856|853.2|855.76|852.96|858.28|855.48|855.65|852.85|0
1658211300000|2022-07-19 06:15:00|855.89|853.09|853.97|851.17|856.36|853.56|853.73|850.93|0
1658211600000|2022-07-19 06:20:00|854.21|851.41|853.49|850.69|854.68|851.88|853.12|850.32|0
1658211900000|2022-07-19 06:25:00|853.25|850.45|853.96|851.16|854.2|851.4|852.53|849.73|0
1658212200000|2022-07-19 06:30:00|854.08|851.28|852.52|849.72|854.92|852.12|851.57|848.77|0
1658212500000|2022-07-19 06:35:00|852.4|849.6|853.48|850.68|853.48|850.68|851.81|849.01|0
1658212800000|2022-07-19 06:40:00|853.36|850.56|854.92|852.12|855.16|852.36|853.24|850.44|0
1658213100000|2022-07-19 06:45:00|855.03|852.23|854.44|851.64|855.64|852.84|854.44|851.64|0
1658213400000|2022-07-19 06:50:00|854.2|851.4|853.96|851.16|855.39|852.59|853.11|850.31|0
1658213700000|2022-07-19 06:55:00|853.83|851.03|853.95|851.15|854.43|851.63|853.24|850.44|0
1658214000000|2022-07-19 07:00:00|854.43|851.63|861.15|858.35|862.35|859.55|850.84|848.04|0
1658214300000|2022-07-19 07:05:00|861.67|859.27|861.19|858.79|864.31|861.91|860.95|858.55|0
1658214600000|2022-07-19 07:10:00|861.3|858.9|861.42|859.02|862.38|859.98|859.74|857.34|0
1658214900000|2022-07-19 07:15:00|861.66|859.26|861.42|859.02|862.74|860.34|859.98|857.58|0
1658215200000|2022-07-19 07:20:00|861.18|858.78|859.74|857.34|862.86|860.46|859.14|856.74|0
1658215500000|2022-07-19 07:25:00|859.62|857.22|859.98|857.58|862.14|859.74|859.5|857.1|0
1658215800000|2022-07-19 07:30:00|859.74|857.34|852.31|849.91|859.98|857.58|851.7|849.3|0
1658216100000|2022-07-19 07:35:00|852.07|849.67|854.94|852.54|855.42|853.02|851.59|849.19|0
1658216400000|2022-07-19 07:40:00|854.7|852.3|847.27|844.87|854.7|852.3|846.32|843.92|0
1658216700000|2022-07-19 07:45:00|846.79|844.39|853.44|851.04|854.28|851.88|846.79|844.39|0
1658217000000|2022-07-19 07:50:00|853.33|850.93|850.56|848.16|854.16|851.76|849.97|847.57|0
1658217300000|2022-07-19 07:55:00|850.45|848.05|851.41|849.01|852.12|849.72|848.05|845.65|0
1658217600000|2022-07-19 08:00:00|851.28|848.88|852.12|849.72|854.76|852.36|850.69|848.29|0
1658217900000|2022-07-19 08:05:00|852.36|849.96|856.07|853.67|856.07|853.67|850.93|848.53|0
1658218200000|2022-07-19 08:10:00|855.72|853.32|854.04|851.64|856.2|853.8|853.08|850.68|0
1658218500000|2022-07-19 08:15:00|854.28|851.88|853.08|850.68|854.52|852.12|852.36|849.96|0
1658218800000|2022-07-19 08:20:00|853.32|850.92|854.51|852.11|855.23|852.83|852.6|850.2|0
1658219100000|2022-07-19 08:25:00|854.75|852.35|852.36|849.96|854.99|852.59|852.12|849.72|0
1658219400000|2022-07-19 08:30:00|852.12|849.72|856.3|853.9|856.3|853.9|851.88|849.48|0
1658219700000|2022-07-19 08:35:00|856.19|853.79|856.91|854.51|859.3|856.9|855.95|853.55|0
1658220000000|2022-07-19 08:40:00|857.15|854.75|858.1|855.7|859.06|856.66|857.15|854.75|0
1658220300000|2022-07-19 08:45:00|858.34|855.94|857.02|854.62|859.06|856.66|856.66|854.26|0
1658220600000|2022-07-19 08:50:00|857.14|854.74|857.5|855.1|857.98|855.58|855.46|853.06|0
1658220900000|2022-07-19 08:55:00|857.38|854.98|860.74|858.34|861.46|859.06|857.38|854.98|0
1658221200000|2022-07-19 09:00:00|860.61|858.21|861.22|858.82|862.66|860.26|860.02|857.62|0
1658221500000|2022-07-19 09:05:00|860.98|858.58|861.69|859.29|862.65|860.25|860.5|858.1|0
1658221800000|2022-07-19 09:10:00|861.45|859.05|863.85|861.45|864.81|862.41|860.97|858.57|0
1658222100000|2022-07-19 09:15:00|864.09|861.69|862.89|860.49|864.21|861.81|862.17|859.77|0
1658222400000|2022-07-19 09:20:00|863.01|860.61|867.93|865.53|868.89|866.49|862.65|860.25|0
1658222700000|2022-07-19 09:25:00|868.05|865.65|868.53|866.13|869.13|866.73|867.69|865.29|0
1658223000000|2022-07-19 09:30:00|868.65|866.25|869.85|867.45|870.21|867.81|868.65|866.25|0
1658223300000|2022-07-19 09:35:00|870.09|867.69|869.61|867.21|870.33|867.93|869.13|866.73|0
1658223600000|2022-07-19 09:40:00|869.72|867.32|870.09|867.69|870.09|867.69|869.37|866.97|0
1658223900000|2022-07-19 09:45:00|870.33|867.93|870.92|868.52|872.25|869.85|869.24|866.84|0
1658224200000|2022-07-19 09:50:00|871.16|868.76|873.45|871.05|873.45|871.05|870.81|868.41|0
1658224500000|2022-07-19 09:55:00|873.21|870.81|870.32|867.92|873.21|870.81|870.2|867.8|0
1658224800000|2022-07-19 10:00:00|870.44|868.04|871.52|869.12|871.76|869.36|869.72|867.32|0
1658225100000|2022-07-19 10:05:00|871.4|869|874.89|872.49|875.13|872.73|871.4|869|0
1658225400000|2022-07-19 10:10:00|874.76|872.36|878.34|875.94|879.3|876.9|874.65|872.25|0
1658225700000|2022-07-19 10:15:00|877.86|875.46|876.71|874.31|878.28|875.88|876.6|874.2|0
1658226000000|2022-07-19 10:20:00|876.6|874.2|876.59|874.19|878.28|875.88|876.36|873.96|0
1658226300000|2022-07-19 10:25:00|876.83|874.43|877.55|875.15|878.76|876.36|875.03|872.63|0
1658226600000|2022-07-19 10:30:00|876.59|874.19|879.24|876.84|879.48|877.08|876.35|873.95|0
1658226900000|2022-07-19 10:35:00|879.35|876.95|880.92|878.52|881.88|879.48|878.75|876.35|0
1658227200000|2022-07-19 10:40:00|880.68|878.28|879.35|876.95|880.92|878.52|879.23|876.83|0
1658227500000|2022-07-19 10:45:00|879.23|876.83|877.79|875.39|879.47|877.07|877.79|875.39|0
1658227800000|2022-07-19 10:50:00|877.66|875.26|877.31|874.91|878.03|875.63|875.87|873.47|0
1658228100000|2022-07-19 10:55:00|877.07|874.67|877.31|874.91|878.03|875.63|875.62|873.22|0
1658228400000|2022-07-19 11:00:00|876.58|874.18|874.18|871.78|877.06|874.66|872.98|870.58|0
1658228700000|2022-07-19 11:05:00|873.94|871.54|874.18|871.78|875.62|873.22|873.22|870.82|0
1658229000000|2022-07-19 11:10:00|873.94|871.54|877.78|875.38|877.78|875.38|873.94|871.54|0
1658229300000|2022-07-19 11:15:00|877.54|875.14|874.42|872.02|878.02|875.62|874.42|872.02|0
1658229600000|2022-07-19 11:20:00|873.94|871.54|874.05|871.65|874.42|872.02|873.45|871.05|0
1658229900000|2022-07-19 11:25:00|874.17|871.77|876.34|873.94|876.34|873.94|873.93|871.53|0
1658230200000|2022-07-19 11:30:00|876.09|873.69|874.29|871.89|877.06|874.66|873.69|871.29|0
1658230500000|2022-07-19 11:35:00|874.41|872.01|872.73|870.33|874.89|872.49|872.25|869.85|0
1658230800000|2022-07-19 11:40:00|872.49|870.09|871.4|869|873.21|870.81|871.05|868.65|0
1658231100000|2022-07-19 11:45:00|871.29|868.89|872.73|870.33|872.97|870.57|871.05|868.65|0
1658231400000|2022-07-19 11:50:00|873.45|871.05|877.05|874.65|878.01|875.61|873.21|870.81|0
1658231700000|2022-07-19 11:55:00|877.29|874.89|876.27|873.87|877.29|874.89|875.85|873.45|0
1658232000000|2022-07-19 12:00:00|876.75|874.35|876.27|873.87|878.19|875.79|876.03|873.63|0
1658232300000|2022-07-19 12:05:00|876.51|874.11|873.63|871.23|876.99|874.59|873.63|871.23|0
1658232600000|2022-07-19 12:10:00|873.87|871.47|873.14|870.74|874.11|871.71|871.94|869.54|0
1658232900000|2022-07-19 12:15:00|873.26|870.86|870.5|868.1|874.34|871.94|870.26|867.86|0
1658233200000|2022-07-19 12:20:00|871.46|869.06|869.06|866.66|871.46|869.06|868.1|865.7|0
1658233500000|2022-07-19 12:25:00|869.3|866.9|867.86|865.46|870.13|867.73|867.14|864.74|0
1658233800000|2022-07-19 12:30:00|868.1|865.7|871.7|869.3|872.18|869.78|867.62|865.22|0
1658234100000|2022-07-19 12:35:00|871.94|869.54|871.46|869.06|873.14|870.74|871.22|868.82|0
1658234400000|2022-07-19 12:40:00|871.7|869.3|874.34|871.94|874.58|872.18|871.22|868.82|0
1658234700000|2022-07-19 12:45:00|874.82|872.42|879.14|876.74|879.14|876.74|873.73|871.33|0
1658235000000|2022-07-19 12:50:00|879.38|876.98|882.56|880.16|883.05|880.65|878.66|876.26|0
1658235300000|2022-07-19 12:55:00|882.32|879.92|880.88|878.48|883.04|880.64|880.88|878.48|0
1658235600000|2022-07-19 13:00:00|881.12|878.72|880.16|877.76|881.36|878.96|879.44|877.04|0
1658235900000|2022-07-19 13:05:00|880.03|877.63|881.36|878.96|881.36|878.96|879.44|877.04|0
1658236200000|2022-07-19 13:10:00|881.12|878.72|883.04|880.64|884.48|882.08|880.4|878|0
1658236500000|2022-07-19 13:15:00|883.28|880.88|885.92|883.52|887.37|884.97|882.8|880.4|0
1658236800000|2022-07-19 13:20:00|885.68|883.28|885.92|883.52|887.37|884.97|884.72|882.32|0
1658237100000|2022-07-19 13:25:00|885.68|883.28|884.96|882.56|887.85|885.45|884.59|882.19|0
1658237400000|2022-07-19 13:30:00|885.2|882.8|884.96|882.56|887.84|885.44|881.59|879.19|0
1658237700000|2022-07-19 13:35:00|884.72|882.32|885.68|883.28|889.29|886.89|883.27|880.87|0
1658238000000|2022-07-19 13:40:00|887.12|884.72|883.5|881.1|888.08|885.68|880.74|878.34|0
1658238300000|2022-07-19 13:45:00|884.59|882.19|883.14|880.74|885.07|882.67|879.05|876.65|0
1658238600000|2022-07-19 13:50:00|882.9|880.5|884.94|882.54|886.27|883.87|882.18|879.78|0
1658238900000|2022-07-19 13:55:00|884.82|882.42|893.25|890.85|893.49|891.09|883.86|881.46|0
1658239200000|2022-07-19 14:00:00|893.49|891.09|893.36|890.96|894.69|892.29|891.32|888.92|0
1658239500000|2022-07-19 14:05:00|893.01|890.61|891.32|888.92|893.25|890.85|887.23|884.83|0
1658239800000|2022-07-19 14:10:00|891.56|889.16|894.93|892.53|899.03|896.63|889.63|887.23|0
1658240100000|2022-07-19 14:15:00|894.69|892.29|893.24|890.84|894.69|892.29|890.11|887.71|0
1658240400000|2022-07-19 14:20:00|893.48|891.08|898.54|896.14|900.71|898.31|893.24|890.84|0
1658240700000|2022-07-19 14:25:00|898.3|895.9|904.81|902.41|906.02|903.62|898.06|895.66|0
1658241000000|2022-07-19 14:30:00|905.05|902.65|904.09|901.69|906.5|904.1|903.85|901.45|0
1658241300000|2022-07-19 14:35:00|904.33|901.93|904.33|901.93|905.78|903.38|902.16|899.76|0
1658241600000|2022-07-19 14:40:00|904.57|902.17|905.77|903.37|906.98|904.58|904.09|901.69|0
1658241900000|2022-07-19 14:45:00|906.02|903.62|911.46|909.06|911.46|909.06|906.02|903.62|0
1658242200000|2022-07-19 14:50:00|911.22|908.82|912.67|910.27|914.36|911.96|911.22|908.82|0
1658242500000|2022-07-19 14:55:00|912.43|910.03|912.67|910.27|913.15|910.75|909.77|907.37|0
1658242800000|2022-07-19 15:00:00|912.91|910.51|916.77|914.37|918.45|916.05|912.91|910.51|0
1658243100000|2022-07-19 15:05:00|917.01|914.61|918.94|916.54|919.9|917.5|916.52|914.12|0
1658243400000|2022-07-19 15:10:00|919.66|917.26|918.93|916.53|919.9|917.5|917|914.6|0
1658243700000|2022-07-19 15:15:00|918.69|916.29|913.71|911.31|919.66|917.26|913.71|911.31|0
1658244000000|2022-07-19 15:20:00|913.96|911.56|913.71|911.31|914.44|912.04|912.02|909.62|0
1658244300000|2022-07-19 15:25:00|913.47|911.07|917.57|915.17|918.3|915.9|913.47|911.07|0
1658244600000|2022-07-19 15:30:00|917.81|915.41|922.4|920|922.89|920.49|917.81|915.41|0
1658244900000|2022-07-19 15:35:00|921.92|919.52|918.05|915.65|923.13|920.73|917.81|915.41|0
1658245200000|2022-07-19 15:40:00|917.81|915.41|916.36|913.96|917.81|915.41|914.43|912.03|0
1658245500000|2022-07-19 15:45:00|916.6|914.2|914.19|911.79|917.09|914.69|914.19|911.79|0
1658245800000|2022-07-19 15:50:00|914.43|912.03|918.05|915.65|918.05|915.65|914.19|911.79|0
1658246100000|2022-07-19 15:55:00|918.29|915.89|921.19|918.79|921.43|919.03|918.05|915.65|0
1658246400000|2022-07-19 16:00:00|921.43|919.03|916.12|913.72|921.43|919.03|915.39|912.99|0
1658246700000|2022-07-19 16:05:00|915.87|913.47|915.15|912.75|916.12|913.72|912.74|910.34|0
1658247000000|2022-07-19 16:10:00|915.39|912.99|916.84|914.44|918.29|915.89|915.39|912.99|0
1658247300000|2022-07-19 16:15:00|916.6|914.2|917.08|914.68|917.08|914.68|914.91|912.51|0
1658247600000|2022-07-19 16:20:00|917.19|914.79|921.42|919.02|921.42|919.02|917.19|914.79|0
1658247900000|2022-07-19 16:25:00|921.18|918.78|922.15|919.75|922.63|920.23|920.7|918.3|0
1658248200000|2022-07-19 16:30:00|922.39|919.99|926.74|924.34|926.98|924.58|921.9|919.5|0
1658248500000|2022-07-19 16:35:00|926.49|924.09|926.01|923.61|926.74|924.34|924.32|921.92|0
1658248800000|2022-07-19 16:40:00|925.77|923.37|927.09|924.69|927.58|925.18|925.53|923.13|0
1658249100000|2022-07-19 16:45:00|926.84|924.44|928.29|925.89|929.5|927.1|926.6|924.2|0
1658249400000|2022-07-19 16:50:00|928.53|926.13|926.6|924.2|928.77|926.37|925.39|922.99|0
1658249700000|2022-07-19 16:55:00|926.36|923.96|929.5|927.1|929.5|927.1|925.63|923.23|0
1658250000000|2022-07-19 17:00:00|929.74|927.34|928.77|926.37|929.74|927.34|928.53|926.13|0
1658250300000|2022-07-19 17:05:00|928.29|925.89|926.11|923.71|928.29|925.89|925.63|923.23|0
1658250600000|2022-07-19 17:10:00|926.6|924.2|926.29|923.89|928.53|926.13|926.29|923.89|0
1658250900000|2022-07-19 17:15:00|926.53|924.13|924.6|922.2|927.98|925.58|924.6|922.2|0
1658251200000|2022-07-19 17:20:00|924.84|922.44|926.04|923.64|926.04|923.64|922.91|920.51|0
1658251500000|2022-07-19 17:25:00|926.28|923.88|926.04|923.64|927.01|924.61|925.08|922.68|0
1658251800000|2022-07-19 17:30:00|926.28|923.88|929.18|926.78|929.18|926.78|926.04|923.64|0
1658252100000|2022-07-19 17:35:00|928.94|926.54|934.25|931.85|934.73|932.33|928.94|926.54|0
1658252400000|2022-07-19 17:40:00|934.49|932.09|936.9|934.5|937.15|934.75|934.01|931.61|0
1658252700000|2022-07-19 17:45:00|937.15|934.75|936.66|934.26|937.63|935.23|935.94|933.54|0
1658253000000|2022-07-19 17:50:00|936.9|934.5|936.66|934.26|937.39|934.99|935.45|933.05|0
1658253300000|2022-07-19 17:55:00|936.42|934.02|940.53|938.13|940.77|938.37|936.42|934.02|0
1658253600000|2022-07-19 18:00:00|940.28|937.88|944.39|941.99|944.39|941.99|940.04|937.64|0
1658253900000|2022-07-19 18:05:00|944.15|941.75|947.05|944.65|947.54|945.14|943.91|941.51|0
1658254200000|2022-07-19 18:10:00|946.81|944.41|943.67|941.27|947.3|944.9|943.42|941.02|0
1658254500000|2022-07-19 18:15:00|943.42|941.02|945.12|942.72|945.36|942.96|941.01|938.61|0
1658254800000|2022-07-19 18:20:00|945.36|942.96|944.26|941.86|945.6|943.2|942.33|939.93|0
1658255100000|2022-07-19 18:25:00|944.5|942.1|939.06|936.66|944.5|942.1|938.34|935.94|0
1658255400000|2022-07-19 18:30:00|939.3|936.9|940.75|938.35|942.93|940.53|939.06|936.66|0
1658255700000|2022-07-19 18:35:00|940.99|938.59|939.78|937.38|942.44|940.04|939.78|937.38|0
1658256000000|2022-07-19 18:40:00|940.02|937.62|941.23|938.83|942.2|939.8|938.82|936.42|0
1658256300000|2022-07-19 18:45:00|940.99|938.59|937.61|935.21|940.99|938.59|935.43|933.03|0
1658256600000|2022-07-19 18:50:00|938.33|935.93|941.71|939.31|941.95|939.55|936.4|934|0
1658256900000|2022-07-19 18:55:00|941.47|939.07|941.95|939.55|942.44|940.04|940.02|937.62|0
1658257200000|2022-07-19 19:00:00|942.19|939.79|940.26|937.86|942.19|939.79|938.09|935.69|0
1658257500000|2022-07-19 19:05:00|940.02|937.62|945.82|943.42|946.06|943.66|939.78|937.38|0
1658257800000|2022-07-19 19:10:00|945.58|943.18|943.64|941.24|945.58|943.18|941.46|939.06|0
1658258100000|2022-07-19 19:15:00|943.4|941|944.61|942.21|945.09|942.69|941.46|939.06|0
1658258400000|2022-07-19 19:20:00|944.36|941.96|942.67|940.27|944.85|942.45|940.74|938.34|0
1658258700000|2022-07-19 19:25:00|942.91|940.51|943.64|941.24|945.57|943.17|942.43|940.03|0
1658259000000|2022-07-19 19:30:00|943.88|941.48|939.53|937.13|945.81|943.41|939.53|937.13|0
1658259300000|2022-07-19 19:35:00|939.28|936.88|944.36|941.96|944.36|941.96|939.28|936.88|0
1658259600000|2022-07-19 19:40:00|944.12|941.72|951.19|948.79|951.19|948.79|944.12|941.72|0
1658259900000|2022-07-19 19:45:00|950.95|948.55|949.01|946.61|952.15|949.75|948.04|945.64|0
1658260200000|2022-07-19 19:50:00|947.8|945.4|946.35|943.95|949.25|946.85|944.66|942.26|0
1658260500000|2022-07-19 19:55:00|947.08|944.68|944.9|942.5|951.18|948.78|944.9|942.5|0
1658260800000|2022-07-19 20:00:00|946.11|943.71|949.97|947.57|950.46|948.06|945.38|942.98|0
1658261100000|2022-07-19 20:05:00|949.73|947.33|951.91|949.51|952.39|949.99|948.76|946.36|0
1658261400000|2022-07-19 20:10:00|951.66|949.26|952.39|949.99|952.39|949.99|950.94|948.54|0
1658261700000|2022-07-19 20:15:00|952.59|949.79|955|952.2|955.25|952.45|952.35|949.55|0
1658262000000|2022-07-19 20:20:00|954.88|952.08|956.7|953.9|957.18|954.38|954.52|951.72|0
1658262300000|2022-07-19 20:25:00|956.81|954.01|956.94|954.14|957.18|954.38|956.45|953.65|0
1658262600000|2022-07-19 20:30:00|956.7|953.9|956.21|953.41|957.42|954.62|955.97|953.17|0
1658262900000|2022-07-19 20:35:00|955.97|953.17|955.24|952.44|955.97|953.17|955|952.2|0
1658263200000|2022-07-19 20:40:00|955.48|952.68|955.48|952.68|956.08|953.28|954.52|951.72|0
1658263500000|2022-07-19 20:45:00|955.24|952.44|955|952.2|955.48|952.68|954.27|951.47|0
1658263800000|2022-07-19 20:50:00|954.76|951.96|954.75|951.95|955.24|952.44|954.51|951.71|0
1658264100000|2022-07-19 20:55:00|954.51|951.71|954.38|951.58|955.48|952.68|954.27|951.47|0
1658264400000|2022-07-19 21:00:00|954.83|952.03|954.79|951.99|954.97|952.17|954.44|951.64|0
1658264700000|2022-07-19 21:05:00|954.83|952.03|954.97|952.17|955.11|952.31|954.83|952.03|0
1658265000000|2022-07-19 21:10:00|955|952.2|955.36|952.56|955.57|952.77|955|952.2|0
1658265300000|2022-07-19 21:15:00|955.46|952.66|956.13|953.33|956.28|953.48|955.46|952.66|0
1658265600000|2022-07-19 21:20:00|956.24|953.44|956.38|953.58|956.66|953.86|956.24|953.44|0
1658265900000|2022-07-19 21:25:00|956.45|953.65|956.84|954.04|956.91|954.11|956.45|953.65|0
1658266200000|2022-07-19 21:30:00|956.91|954.11|956.49|953.69|956.95|954.15|956.17|953.37|0
1658266500000|2022-07-19 21:35:00|956.48|953.68|956.76|953.96|956.87|954.07|956.34|953.54|0
1658266800000|2022-07-19 21:40:00|956.74|953.94|956.73|953.93|956.76|953.96|956.55|953.75|0
1658267100000|2022-07-19 21:45:00|956.76|953.96|956.73|953.93|956.76|953.96|956.44|953.64|0
1658267400000|2022-07-19 21:50:00|956.76|953.96|956.91|954.11|956.91|954.11|956.73|953.93|0
1658267700000|2022-07-19 21:55:00|956.84|954.04|956.9|954.1|956.9|954.1|956.59|953.79|0
1658268000000|2022-07-19 22:00:00|956.55|953.75|953.28|950.48|957.51|954.71|953.16|950.36|0
1658268300000|2022-07-19 22:05:00|953.4|950.6|954.25|951.45|954.98|952.18|953.04|950.24|0
1658268600000|2022-07-19 22:10:00|954.49|951.69|954.49|951.69|954.98|952.18|954.01|951.21|0
1658268900000|2022-07-19 22:15:00|954.61|951.81|954.97|952.17|954.97|952.17|954.36|951.56|0
1658269200000|2022-07-19 22:20:00|955.22|952.42|953.52|950.72|955.22|952.42|953.28|950.48|0
1658269500000|2022-07-19 22:25:00|953.28|950.48|952.79|949.99|953.52|950.72|952.79|949.99|0
1658269800000|2022-07-19 22:30:00|952.67|949.87|951.58|948.78|952.79|949.99|951.22|948.42|0
1658270100000|2022-07-19 22:35:00|951.83|949.03|952.42|949.62|952.79|949.99|951.58|948.78|0
1658270400000|2022-07-19 22:40:00|952.55|949.75|951.82|949.02|952.55|949.75|951.34|948.54|0
1658270700000|2022-07-19 22:45:00|951.58|948.78|952.55|949.75|952.55|949.75|951.58|948.78|0
1658271000000|2022-07-19 22:50:00|952.79|949.99|952.55|949.75|953.51|950.71|952.42|949.62|0
1658271300000|2022-07-19 22:55:00|952.79|949.99|954.96|952.16|954.96|952.16|952.79|949.99|0
1658271600000|2022-07-19 23:00:00|955.2|952.4|954.24|951.44|955.8|953|953.75|950.95|0
1658271900000|2022-07-19 23:05:00|954.72|951.92|955.08|952.28|955.2|952.4|953.51|950.71|0
1658272200000|2022-07-19 23:10:00|954.96|952.16|954.96|952.16|955.2|952.4|954.48|951.68|0
1658272500000|2022-07-19 23:15:00|954.72|951.92|954.11|951.31|954.96|952.16|953.99|951.19|0
1658272800000|2022-07-19 23:20:00|954.23|951.43|952.41|949.61|954.23|951.43|951.93|949.13|0
1658273100000|2022-07-19 23:25:00|952.3|949.5|953.02|950.22|953.02|950.22|952.05|949.25|0
1658273400000|2022-07-19 23:30:00|953.26|950.46|952.78|949.98|953.5|950.7|952.54|949.74|0
1658273700000|2022-07-19 23:35:00|952.53|949.73|951.81|949.01|952.78|949.98|951.57|948.77|0
1658274000000|2022-07-19 23:40:00|951.68|948.88|951.56|948.76|952.41|949.61|951.32|948.52|0
1658274300000|2022-07-19 23:45:00|951.81|949.01|952.77|949.97|952.77|949.97|951.08|948.28|0
1658274600000|2022-07-19 23:50:00|953.01|950.21|953.5|950.7|953.98|951.18|952.89|950.09|0
1658274900000|2022-07-19 23:55:00|953.74|950.94|953.25|950.45|954.22|951.42|953.25|950.45|0
1658275200000|2022-07-20 00:00:00|953.01|950.21|950.83|948.03|953.25|950.45|949.87|947.07|0
1658275500000|2022-07-20 00:05:00|950.35|947.55|951.32|948.52|952.04|949.24|950.35|947.55|0
1658275800000|2022-07-20 00:10:00|951.43|948.63|951.8|949|951.8|949|950.11|947.31|0
1658276100000|2022-07-20 00:15:00|952.04|949.24|953.73|950.93|953.97|951.17|951.8|949|0
1658276400000|2022-07-20 00:20:00|953.49|950.69|955.67|952.87|955.91|953.11|952.88|950.08|0
1658276700000|2022-07-20 00:25:00|955.42|952.62|962.91|960.11|963.88|961.08|955.42|952.62|0
1658277000000|2022-07-20 00:30:00|963.03|960.23|962.06|959.26|965.57|962.77|962.06|959.26|0
1658277300000|2022-07-20 00:35:00|962.18|959.38|961.21|958.41|962.78|959.98|960.73|957.93|0
1658277600000|2022-07-20 00:40:00|960.97|958.17|960.36|957.56|961.46|958.66|960.24|957.44|0
1658277900000|2022-07-20 00:45:00|960.49|957.69|961.21|958.41|962.05|959.25|960.49|957.69|0
1658278200000|2022-07-20 00:50:00|961.45|958.65|961.21|958.41|961.45|958.65|960|957.2|0
1658278500000|2022-07-20 00:55:00|961.08|958.28|963.14|960.34|963.39|960.59|960.97|958.17|0
1658278800000|2022-07-20 01:00:00|962.9|960.1|961.21|958.41|963.39|960.59|960.72|957.92|0
1658279100000|2022-07-20 01:05:00|960.96|958.16|961.08|958.28|962.17|959.37|960.72|957.92|0
1658279400000|2022-07-20 01:10:00|961.21|958.41|959.75|956.95|961.69|958.89|959.14|956.34|0
1658279700000|2022-07-20 01:15:00|960.24|957.44|961.69|958.89|962.41|959.61|959.51|956.71|0
1658280000000|2022-07-20 01:20:00|961.93|959.13|960.48|957.68|962.41|959.61|959.87|957.07|0
1658280300000|2022-07-20 01:25:00|960.23|957.43|961.44|958.64|961.8|959|960.23|957.43|0
1658280600000|2022-07-20 01:30:00|961.2|958.4|963.86|961.06|963.86|961.06|960.96|958.16|0
1658280900000|2022-07-20 01:35:00|963.74|960.94|964.34|961.54|965.8|963|962.89|960.09|0
1658281200000|2022-07-20 01:40:00|964.1|961.3|964.58|961.78|965.19|962.39|963.62|960.82|0
1658281500000|2022-07-20 01:45:00|964.7|961.9|964.58|961.78|964.83|962.03|963.86|961.06|0
1658281800000|2022-07-20 01:50:00|964.46|961.66|966.52|963.72|967.49|964.69|964.34|961.54|0
1658282100000|2022-07-20 01:55:00|966.28|963.48|966.03|963.23|968.46|965.66|965.55|962.75|0
1658282400000|2022-07-20 02:00:00|965.79|962.99|964.34|961.54|965.79|962.99|964.1|961.3|0
1658282700000|2022-07-20 02:05:00|964.45|961.65|965.55|962.75|965.55|962.75|964.09|961.29|0
1658283000000|2022-07-20 02:10:00|965.66|962.86|965.18|962.38|967|964.2|965.06|962.26|0
1658283300000|2022-07-20 02:15:00|965.3|962.5|966.03|963.23|967.24|964.44|965.06|962.26|0
1658283600000|2022-07-20 02:20:00|966.27|963.47|966.27|963.47|967|964.2|965.42|962.62|0
1658283900000|2022-07-20 02:25:00|966.39|963.59|966.99|964.19|967.11|964.31|966.27|963.47|0
1658284200000|2022-07-20 02:30:00|967.24|964.44|969.9|967.1|969.9|967.1|966.99|964.19|0
1658284500000|2022-07-20 02:35:00|970.14|967.34|972.56|969.76|972.81|970.01|969.41|966.61|0
1658284800000|2022-07-20 02:40:00|972.32|969.52|972.56|969.76|973.41|970.61|971.84|969.04|0
1658285100000|2022-07-20 02:45:00|972.32|969.52|970.98|968.18|972.56|969.76|970.86|968.06|0
1658285400000|2022-07-20 02:50:00|970.86|968.06|971.11|968.31|971.11|968.31|969.89|967.09|0
1658285700000|2022-07-20 02:55:00|971.35|968.55|970.98|968.18|971.35|968.55|970.38|967.58|0
1658286000000|2022-07-20 03:00:00|970.86|968.06|971.1|968.3|971.59|968.79|970.38|967.58|0
1658286300000|2022-07-20 03:05:00|970.86|968.06|969.65|966.85|970.86|968.06|969.41|966.61|0
1658286600000|2022-07-20 03:10:00|969.76|966.96|970.37|967.57|970.86|968.06|969.76|966.96|0
1658286900000|2022-07-20 03:15:00|970.13|967.33|970.37|967.57|971.1|968.3|969.89|967.09|0
1658287200000|2022-07-20 03:20:00|970.25|967.45|971.1|968.3|971.46|968.66|969.89|967.09|0
1658287500000|2022-07-20 03:25:00|970.86|968.06|971.1|968.3|971.58|968.78|970.61|967.81|0
1658287800000|2022-07-20 03:30:00|971.34|968.54|970.61|967.81|971.58|968.78|970.37|967.57|0
1658288100000|2022-07-20 03:35:00|970.85|968.05|970.61|967.81|970.85|968.05|970.13|967.33|0
1658288400000|2022-07-20 03:40:00|970.37|967.57|969.88|967.08|970.61|967.81|969.88|967.08|0
1658288700000|2022-07-20 03:45:00|969.76|966.96|969.15|966.35|969.76|966.96|968.43|965.63|0
1658289000000|2022-07-20 03:50:00|968.91|966.11|967.94|965.14|968.91|966.11|967.7|964.9|0
1658289300000|2022-07-20 03:55:00|967.81|965.01|969.64|966.84|969.75|966.95|967.46|964.66|0
1658289600000|2022-07-20 04:00:00|969.88|967.08|969.88|967.08|970.6|967.8|969.39|966.59|0
1658289900000|2022-07-20 04:05:00|969.63|966.83|971.69|968.89|971.69|968.89|969.63|966.83|0
1658290200000|2022-07-20 04:10:00|971.81|969.01|970.84|968.04|972.05|969.25|970.84|968.04|0
1658290500000|2022-07-20 04:15:00|970.96|968.16|969.87|967.07|971.08|968.28|969.63|966.83|0
1658290800000|2022-07-20 04:20:00|969.63|966.83|968.66|965.86|970.23|967.43|968.66|965.86|0
1658291100000|2022-07-20 04:25:00|968.42|965.62|966.48|963.68|968.78|965.98|966.24|963.44|0
1658291400000|2022-07-20 04:30:00|966.35|963.55|967.45|964.65|968.42|965.62|966.35|963.55|0
1658291700000|2022-07-20 04:35:00|967.2|964.4|965.99|963.19|967.32|964.52|965.99|963.19|0
1658292000000|2022-07-20 04:40:00|965.87|963.07|967.44|964.64|967.44|964.64|965.75|962.95|0
1658292300000|2022-07-20 04:45:00|967.69|964.89|968.65|965.85|969.01|966.21|967.69|964.89|0
1658292600000|2022-07-20 04:50:00|968.9|966.1|969.86|967.06|969.86|967.06|967.93|965.13|0
1658292900000|2022-07-20 04:55:00|969.62|966.82|968.89|966.09|969.62|966.82|968.65|965.85|0
1658293200000|2022-07-20 05:00:00|968.65|965.85|965.74|962.94|968.89|966.09|964.53|961.73|0
1658293500000|2022-07-20 05:05:00|965.5|962.7|965.5|962.7|966.47|963.67|964.77|961.97|0
1658293800000|2022-07-20 05:10:00|965.62|962.82|965.01|962.21|965.62|962.82|963.56|960.76|0
1658294100000|2022-07-20 05:15:00|964.77|961.97|964.29|961.49|964.89|962.09|963.56|960.76|0
1658294400000|2022-07-20 05:20:00|963.8|961|962.35|959.55|963.8|961|961.62|958.82|0
1658294700000|2022-07-20 05:25:00|962.22|959.42|964.77|961.97|964.77|961.97|962.11|959.31|0
1658295000000|2022-07-20 05:30:00|964.64|961.84|963.56|960.76|964.64|961.84|962.35|959.55|0
1658295300000|2022-07-20 05:35:00|963.31|960.51|963.56|960.76|964.4|961.6|962.35|959.55|0
1658295600000|2022-07-20 05:40:00|963.43|960.63|963.8|961|964.88|962.08|962.83|960.03|0
1658295900000|2022-07-20 05:45:00|963.91|961.11|964.04|961.24|964.04|961.24|963.31|960.51|0
1658296200000|2022-07-20 05:50:00|963.79|960.99|964.28|961.48|965.49|962.69|963.79|960.99|0
1658296500000|2022-07-20 05:55:00|964.52|961.72|963.92|961.12|964.52|961.72|962.23|959.43|0
1658296800000|2022-07-20 06:00:00|963.44|960.64|962.71|959.91|965.13|962.33|961.98|959.18|0
1658297100000|2022-07-20 06:05:00|962.47|959.67|964.65|961.85|964.89|962.09|962.23|959.43|0
1658297400000|2022-07-20 06:10:00|964.4|961.6|962.34|959.54|964.4|961.6|962.22|959.42|0
1658297700000|2022-07-20 06:15:00|962.47|959.67|961.74|958.94|964.28|961.48|961.74|958.94|0
1658298000000|2022-07-20 06:20:00|961.85|959.05|961.01|958.21|962.71|959.91|959.8|957|0
1658298300000|2022-07-20 06:25:00|961.13|958.33|963.67|960.87|964.03|961.23|960.28|957.48|0
1658298600000|2022-07-20 06:30:00|963.43|960.63|964.16|961.36|964.4|961.6|963.06|960.26|0
1658298900000|2022-07-20 06:35:00|963.91|961.11|964.88|962.08|964.88|962.08|962.22|959.42|0
1658299200000|2022-07-20 06:40:00|965.37|962.57|963.91|961.11|965.61|962.81|962.7|959.9|0
1658299500000|2022-07-20 06:45:00|963.67|960.87|965.85|963.05|966.57|963.77|963.18|960.38|0
1658299800000|2022-07-20 06:50:00|965.61|962.81|963.91|961.11|966.09|963.29|963.18|960.38|0
1658300100000|2022-07-20 06:55:00|964.15|961.35|963.42|960.62|964.63|961.83|963.3|960.5|0
1658300400000|2022-07-20 07:00:00|962.45|959.65|961.97|959.17|962.45|959.65|957.13|954.33|0
1658300700000|2022-07-20 07:05:00|961.4|959|965.64|963.24|967.1|964.7|961.04|958.64|0
1658301000000|2022-07-20 07:10:00|965.88|963.48|962.98|960.58|966.37|963.97|962.37|959.97|0
1658301300000|2022-07-20 07:15:00|962.49|960.09|963.94|961.54|964.91|962.51|959.46|957.06|0
1658301600000|2022-07-20 07:20:00|964.06|961.66|962.97|960.57|967.82|965.42|962.97|960.57|0
1658301900000|2022-07-20 07:25:00|961.76|959.36|960.18|957.78|962.85|960.45|959.58|957.18|0
1658302200000|2022-07-20 07:30:00|960.07|957.67|956.44|954.04|962.36|959.96|956.19|953.79|0
1658302500000|2022-07-20 07:35:00|956.19|953.79|952.32|949.92|956.44|954.04|952.08|949.68|0
1658302800000|2022-07-20 07:40:00|952.08|949.68|949.42|947.02|954.01|951.61|949.18|946.78|0
1658303100000|2022-07-20 07:45:00|949.18|946.78|950.14|947.74|951.35|948.95|948.21|945.81|0
1658303400000|2022-07-20 07:50:00|949.9|947.5|951.83|949.43|952.56|950.16|949.18|946.78|0
1658303700000|2022-07-20 07:55:00|952.56|950.16|949.41|947.01|953.53|951.13|948.93|946.53|0
1658304000000|2022-07-20 08:00:00|949.17|946.77|954.98|952.58|955.22|952.82|948.69|946.29|0
1658304300000|2022-07-20 08:05:00|955.09|952.69|957.03|954.63|957.15|954.75|953.52|951.12|0
1658304600000|2022-07-20 08:10:00|956.91|954.51|956.91|954.51|959.09|956.69|956.43|954.03|0
1658304900000|2022-07-20 08:15:00|956.67|954.27|955.21|952.81|958.12|955.72|955.21|952.81|0
1658305200000|2022-07-20 08:20:00|954.97|952.57|952.79|950.39|955.7|953.3|952.31|949.91|0
1658305500000|2022-07-20 08:25:00|952.31|949.91|954.49|952.09|954.49|952.09|951.46|949.06|0
1658305800000|2022-07-20 08:30:00|954.12|951.72|954.24|951.84|955.33|952.93|953.39|950.99|0
1658306100000|2022-07-20 08:35:00|954.36|951.96|953.27|950.87|954.97|952.57|952.79|950.39|0
1658306400000|2022-07-20 08:40:00|953.39|950.99|953.51|951.11|954.72|952.32|953.15|950.75|0
1658306700000|2022-07-20 08:45:00|953.76|951.36|951.34|948.94|953.76|951.36|949.4|947|0
1658307000000|2022-07-20 08:50:00|951.21|948.81|950.48|948.08|951.21|948.81|949.28|946.88|0
1658307300000|2022-07-20 08:55:00|950.61|948.21|951.82|949.42|952.06|949.66|949.88|947.48|0
1658307600000|2022-07-20 09:00:00|951.57|949.17|953.99|951.59|955.2|952.8|951.57|949.17|0
1658307900000|2022-07-20 09:05:00|954.23|951.83|954.11|951.71|955.2|952.8|953.51|951.11|0
1658308200000|2022-07-20 09:10:00|953.99|951.59|954.11|951.71|955.2|952.8|953.51|951.11|0
1658308500000|2022-07-20 09:15:00|954.23|951.83|953.99|951.59|954.96|952.56|953.14|950.74|0
1658308800000|2022-07-20 09:20:00|953.86|951.46|953.75|951.35|954.71|952.31|952.05|949.65|0
1658309100000|2022-07-20 09:25:00|953.99|951.59|952.05|949.65|954.23|951.83|951.81|949.41|0
1658309400000|2022-07-20 09:30:00|952.29|949.89|953.02|950.62|953.74|951.34|951.32|948.92|0
1658309700000|2022-07-20 09:35:00|953.26|950.86|955.92|953.52|955.92|953.52|953.02|950.62|0
1658310000000|2022-07-20 09:40:00|955.79|953.39|954.71|952.31|956.4|954|953.98|951.58|0
1658310300000|2022-07-20 09:45:00|954.82|952.42|954.71|952.31|955.07|952.67|953.74|951.34|0
1658310600000|2022-07-20 09:50:00|954.58|952.18|956.76|954.36|956.76|954.36|954.46|952.06|0
1658310900000|2022-07-20 09:55:00|956.64|954.24|954.95|952.55|957.12|954.72|954.46|952.06|0
1658311200000|2022-07-20 10:00:00|954.7|952.3|953.25|950.85|955.91|953.51|952.16|949.76|0
1658311500000|2022-07-20 10:05:00|953.73|951.33|952.16|949.76|954.94|952.54|952.16|949.76|0
1658311800000|2022-07-20 10:10:00|952.52|950.12|952.52|950.12|952.52|950.12|951.19|948.79|0
1658312100000|2022-07-20 10:15:00|952.4|950|955.06|952.66|955.06|952.66|952.28|949.88|0
1658312400000|2022-07-20 10:20:00|955.18|952.78|954.94|952.54|955.67|953.27|953.85|951.45|0
1658312700000|2022-07-20 10:25:00|955.18|952.78|952.76|950.36|956.02|953.62|952.76|950.36|0
1658313000000|2022-07-20 10:30:00|952.52|950.12|943.09|940.69|953|950.6|943.09|940.69|0
1658313300000|2022-07-20 10:35:00|942.72|940.32|939.46|937.06|945.51|943.11|939.46|937.06|0
1658313600000|2022-07-20 10:40:00|939.71|937.31|941.4|939|943.33|940.93|936.81|934.41|0
1658313900000|2022-07-20 10:45:00|940.91|938.51|936.08|933.68|940.91|938.51|933.91|931.51|0
1658314200000|2022-07-20 10:50:00|936.32|933.92|938.85|936.45|939.7|937.3|936.08|933.68|0
1658314500000|2022-07-20 10:55:00|938.74|936.34|940.91|938.51|942.6|940.2|938.01|935.61|0
1658314800000|2022-07-20 11:00:00|941.39|938.99|940.91|938.51|942.36|939.96|940.67|938.27|0
1658315100000|2022-07-20 11:05:00|941.15|938.75|940.18|937.78|943.08|940.68|940.18|937.78|0
1658315400000|2022-07-20 11:10:00|940.42|938.02|939.46|937.06|941.15|938.75|938.25|935.85|0
1658315700000|2022-07-20 11:15:00|939.21|936.81|939.45|937.05|939.45|937.05|937.28|934.88|0
1658316000000|2022-07-20 11:20:00|939.7|937.3|941.87|939.47|942.11|939.71|939.7|937.3|0
1658316300000|2022-07-20 11:25:00|942.35|939.95|942.95|940.55|943.07|940.67|941.14|938.74|0
1658316600000|2022-07-20 11:30:00|942.83|940.43|942.59|940.19|943.32|940.92|940.9|938.5|0
1658316900000|2022-07-20 11:35:00|942.11|939.71|941.38|938.98|942.11|939.71|939.93|937.53|0
1658317200000|2022-07-20 11:40:00|941.5|939.1|938|935.6|941.5|939.1|938|935.6|0
1658317500000|2022-07-20 11:45:00|937.39|934.99|938.48|936.08|939.45|937.05|937.15|934.75|0
1658317800000|2022-07-20 11:50:00|938.72|936.32|939.2|936.8|939.69|937.29|937.27|934.87|0
1658318100000|2022-07-20 11:55:00|939.32|936.92|939.2|936.8|940.17|937.77|938.72|936.32|0
1658318400000|2022-07-20 12:00:00|938.72|936.32|940|937.6|941.21|938.81|938.72|936.32|0
1658318700000|2022-07-20 12:05:00|939.76|937.36|945.56|943.16|945.8|943.4|938.55|936.15|0
1658319000000|2022-07-20 12:10:00|945.08|942.68|945.8|943.4|946.29|943.89|944.59|942.19|0
1658319300000|2022-07-20 12:15:00|946.28|943.88|943.98|941.58|946.28|943.88|943.62|941.22|0
1658319600000|2022-07-20 12:20:00|943.86|941.46|934.68|932.28|944.11|941.71|932.75|930.35|0
1658319900000|2022-07-20 12:25:00|935.65|933.25|936.37|933.97|937.58|935.18|933.72|931.32|0
1658320200000|2022-07-20 12:30:00|936.13|933.73|938.79|936.39|940.24|937.84|934.92|932.52|0
1658320500000|2022-07-20 12:35:00|939.03|936.63|935.53|933.13|939.03|936.63|934.08|931.68|0
1658320800000|2022-07-20 12:40:00|936.01|933.61|937.22|934.82|937.94|935.54|934.08|931.68|0
1658321100000|2022-07-20 12:45:00|936.97|934.57|941.08|938.68|941.32|938.92|936.49|934.09|0
1658321400000|2022-07-20 12:50:00|939.99|937.59|943.35|940.95|946.16|943.76|939.99|937.59|0
1658321700000|2022-07-20 12:55:00|943.83|941.43|942.38|939.98|944.08|941.68|942.38|939.98|0
1658322000000|2022-07-20 13:00:00|942.14|939.74|943.35|940.95|945.28|942.88|941.9|939.5|0
1658322300000|2022-07-20 13:05:00|943.59|941.19|942.62|940.22|944.8|942.4|942.62|940.22|0
1658322600000|2022-07-20 13:10:00|942.86|940.46|941.17|938.77|943.59|941.19|941.17|938.77|0
1658322900000|2022-07-20 13:15:00|940.93|938.53|944.8|942.4|945.28|942.88|940.93|938.53|0
1658323200000|2022-07-20 13:20:00|944.31|941.91|946.49|944.09|947.7|945.3|943.83|941.43|0
1658323500000|2022-07-20 13:25:00|946.73|944.33|947.7|945.3|948.42|946.02|945.28|942.88|0
1658323800000|2022-07-20 13:30:00|946.97|944.57|945.03|942.63|947.46|945.06|939.47|937.07|0
1658324100000|2022-07-20 13:35:00|946.24|943.84|949.63|947.23|952.05|949.65|946|943.6|0
1658324400000|2022-07-20 13:40:00|949.39|946.99|948.42|946.02|951.33|948.93|945.52|943.12|0
1658324700000|2022-07-20 13:45:00|949.63|947.23|946|943.6|950.11|947.71|943.58|941.18|0
1658325000000|2022-07-20 13:50:00|945.76|943.36|943.34|940.94|949.39|946.99|943.09|940.69|0
1658325300000|2022-07-20 13:55:00|942.85|940.45|938.25|935.85|945.27|942.87|937.05|934.65|0
1658325600000|2022-07-20 14:00:00|937.77|935.37|940.19|937.79|941.64|939.24|936.08|933.68|0
1658325900000|2022-07-20 14:05:00|940.43|938.03|943.35|940.95|943.35|940.95|934.38|931.98|0
1658326200000|2022-07-20 14:10:00|943.59|941.19|945.77|943.37|946.25|943.85|942.86|940.46|0
1658326500000|2022-07-20 14:15:00|944.8|942.4|944.56|942.16|944.8|942.4|941.89|939.49|0
1658326800000|2022-07-20 14:20:00|944.8|942.4|951.58|949.18|951.58|949.18|944.31|941.91|0
1658327100000|2022-07-20 14:25:00|951.34|948.94|957.88|955.48|958.37|955.97|951.34|948.94|0
1658327400000|2022-07-20 14:30:00|958.37|955.97|964.92|962.52|966.38|963.98|957.16|954.76|0
1658327700000|2022-07-20 14:35:00|965.16|962.76|966.92|964.52|969.7|967.3|964.19|961.79|0
1658328000000|2022-07-20 14:40:00|966.68|964.28|966.19|963.79|966.68|964.28|962.56|960.16|0
1658328300000|2022-07-20 14:45:00|965.71|963.31|973.23|970.83|974.44|972.04|965.71|963.31|0
1658328600000|2022-07-20 14:50:00|972.74|970.34|979.63|977.23|981.33|978.93|972.26|969.86|0
1658328900000|2022-07-20 14:55:00|979.87|977.47|981.81|979.41|981.81|979.41|977.69|975.29|0
1658329200000|2022-07-20 15:00:00|982.3|979.9|977.2|974.8|982.3|979.9|975.01|972.61|0
1658329500000|2022-07-20 15:05:00|977.44|975.04|977.48|975.08|978.21|975.81|975.26|972.86|0
1658329800000|2022-07-20 15:10:00|977.72|975.32|975.78|973.38|978.21|975.81|975.3|972.9|0
1658330100000|2022-07-20 15:15:00|975.3|972.9|975.54|973.14|976.51|974.11|974.08|971.68|0
1658330400000|2022-07-20 15:20:00|975.78|973.38|971.51|969.11|976.27|973.87|969.81|967.41|0
1658330700000|2022-07-20 15:25:00|971.75|969.35|974.62|972.22|975.59|973.19|970.78|968.38|0
1658331000000|2022-07-20 15:30:00|974.86|972.46|977.3|974.9|977.78|975.38|973.65|971.25|0
1658331300000|2022-07-20 15:35:00|977.05|974.65|973.41|971.01|979.24|976.84|971.23|968.83|0
1658331600000|2022-07-20 15:40:00|973.17|970.77|974.87|972.47|975.35|972.95|970.99|968.59|0
1658331900000|2022-07-20 15:45:00|975.35|972.95|976.56|974.16|977.78|975.38|975.11|972.71|0
1658332200000|2022-07-20 15:50:00|976.32|973.92|981.42|979.02|982.63|980.23|976.32|973.92|0
1658332500000|2022-07-20 15:55:00|980.93|978.53|980.93|978.53|982.87|980.47|979.47|977.07|0
1658332800000|2022-07-20 16:00:00|980.69|978.29|981.43|979.03|982.14|979.74|979.72|977.32|0
1658333100000|2022-07-20 16:05:00|980.94|978.54|984.83|982.43|985.31|982.91|980.7|978.3|0
1658333400000|2022-07-20 16:10:00|984.34|981.94|985.07|982.67|985.8|983.4|983.37|980.97|0
1658333700000|2022-07-20 16:15:00|984.82|982.42|983.61|981.21|985.31|982.91|980.46|978.06|0
1658334000000|2022-07-20 16:20:00|983.85|981.45|983.12|980.72|984.1|981.7|981.67|979.27|0
1658334300000|2022-07-20 16:25:00|982.88|980.48|978.03|975.63|983.37|980.97|977.78|975.38|0
1658334600000|2022-07-20 16:30:00|977.78|975.38|981.42|979.02|981.42|979.02|977.78|975.38|0
1658334900000|2022-07-20 16:35:00|981.18|978.78|980.21|977.81|982.88|980.48|979.96|977.56|0
1658335200000|2022-07-20 16:40:00|980.69|978.29|968.32|965.44|981.42|979.02|967.11|964.71|0
1658335500000|2022-07-20 16:45:00|968.08|965.2|960.09|957.21|968.08|965.2|957.91|955.03|0
1658335800000|2022-07-20 16:50:00|960.33|957.45|967.48|964.6|968.93|966.05|959.84|956.96|0
1658336100000|2022-07-20 16:55:00|966.99|964.11|970.15|967.27|972.2|969.32|966.02|963.14|0
1658336400000|2022-07-20 17:00:00|969.9|967.02|960.33|957.93|970.39|967.51|959.36|956.96|0
1658336700000|2022-07-20 17:05:00|960.09|957.69|957.42|954.54|964.21|961.81|953.06|950.18|0
1658337000000|2022-07-20 17:10:00|956.21|953.33|951.67|948.79|956.21|953.33|948.95|946.07|0
1658337300000|2022-07-20 17:15:00|951.19|948.31|957|954.12|957.24|954.36|949.5|946.62|0
1658337600000|2022-07-20 17:20:00|957.72|954.84|954.82|951.94|957.72|954.84|953.61|950.73|0
1658337900000|2022-07-20 17:25:00|954.57|951.69|962.32|959.44|962.32|959.44|953.61|950.73|0
1658338200000|2022-07-20 17:30:00|961.84|958.96|965.95|963.07|967.89|965.01|959.17|956.29|0
1658338500000|2022-07-20 17:35:00|965.47|962.59|964.26|961.38|965.47|962.59|960.87|957.99|0
1658338800000|2022-07-20 17:40:00|964.13|961.25|963.09|960.21|966.2|963.32|961.83|958.95|0
1658339100000|2022-07-20 17:45:00|962.85|959.97|957.04|954.16|964.3|961.42|956.8|953.92|0
1658339400000|2022-07-20 17:50:00|956.8|953.92|957.04|954.16|959.46|956.58|956.07|953.19|0
1658339700000|2022-07-20 17:55:00|957.15|954.27|949.05|946.17|957.52|954.64|948.33|945.45|0
1658340000000|2022-07-20 18:00:00|949.29|946.41|956.52|953.64|956.52|953.64|949.29|946.41|0
1658340300000|2022-07-20 18:05:00|956.76|953.88|958.69|955.81|958.94|956.06|954.58|951.7|0
1658340600000|2022-07-20 18:10:00|958.45|955.57|957.24|954.36|958.94|956.06|954.09|951.21|0
1658340900000|2022-07-20 18:15:00|957|954.12|959.42|956.54|959.9|957.02|954.09|951.21|0
1658341200000|2022-07-20 18:20:00|959.9|957.02|964.99|962.59|964.99|962.59|958.69|955.81|0
1658341500000|2022-07-20 18:25:00|964.75|962.35|968.38|965.98|969.84|967.44|964.26|961.86|0
1658341800000|2022-07-20 18:30:00|968.63|966.23|969.35|966.95|969.6|967.2|964.99|962.59|0
1658342100000|2022-07-20 18:35:00|969.11|966.71|971.53|969.13|971.53|969.13|967.9|965.5|0
1658342400000|2022-07-20 18:40:00|971.78|969.38|970.32|967.92|971.78|969.38|968.14|965.74|0
1658342700000|2022-07-20 18:45:00|970.56|968.16|971.53|969.13|971.53|969.13|968.62|966.22|0
1658343000000|2022-07-20 18:50:00|971.77|969.37|962.32|959.92|971.77|969.37|961.83|959.43|0
1658343300000|2022-07-20 18:55:00|961.83|959.43|968.25|965.85|969.59|967.19|960.14|957.74|0
1658343600000|2022-07-20 19:00:00|968.13|965.73|976.38|973.98|976.62|974.22|966.68|964.28|0
1658343900000|2022-07-20 19:05:00|976.62|974.22|974.68|972.28|979.05|976.65|973.71|971.31|0
1658344200000|2022-07-20 19:10:00|974.92|972.52|975.41|973.01|978.08|975.68|973.95|971.55|0
1658344500000|2022-07-20 19:15:00|975.65|973.25|978.32|975.92|979.53|977.13|974.68|972.28|0
1658344800000|2022-07-20 19:20:00|978.07|975.67|974.68|972.28|979.05|976.65|973.46|971.06|0
1658345100000|2022-07-20 19:25:00|974.92|972.52|980.01|977.61|980.26|977.86|974.92|972.52|0
1658345400000|2022-07-20 19:30:00|980.26|977.86|973.63|971.23|980.74|978.34|972.9|970.5|0
1658345700000|2022-07-20 19:35:00|973.15|970.75|973.39|970.99|975.57|973.17|970.96|968.56|0
1658346000000|2022-07-20 19:40:00|972.9|970.5|977.75|975.35|979.45|977.05|972.18|969.78|0
1658346300000|2022-07-20 19:45:00|977.27|974.87|976.05|973.65|978.96|976.56|973.39|970.99|0
1658346600000|2022-07-20 19:50:00|977.75|975.35|971.69|969.29|979.45|977.05|970.23|967.83|0
1658346900000|2022-07-20 19:55:00|972.41|970.01|970.96|968.56|973.87|971.47|969.26|966.86|0
1658347200000|2022-07-20 20:00:00|971.2|968.8|973.87|971.47|976.05|973.65|971.2|968.8|0
1658347500000|2022-07-20 20:05:00|973.62|971.22|973.62|971.22|975.32|972.92|971.44|969.04|0
1658347800000|2022-07-20 20:10:00|972.9|970.5|968.53|966.13|973.38|970.98|967.56|965.16|0
1658348100000|2022-07-20 20:15:00|968.49|965.69|966.18|963.38|969.46|966.66|963.64|960.84|0
1658348400000|2022-07-20 20:20:00|966.31|963.51|966.18|963.38|967.76|964.96|965.34|962.54|0
1658348700000|2022-07-20 20:25:00|966.42|963.62|965.58|962.78|966.79|963.99|964.37|961.57|0
1658349000000|2022-07-20 20:30:00|965.33|962.53|964.85|962.05|966.3|963.5|964.12|961.32|0
1658349300000|2022-07-20 20:35:00|964.97|962.17|963.15|960.35|965.33|962.53|963.15|960.35|0
1658349600000|2022-07-20 20:40:00|963.51|960.71|964.85|962.05|965.82|963.02|963.15|960.35|0
1658349900000|2022-07-20 20:45:00|964.96|962.16|963.88|961.08|965.57|962.77|963.88|961.08|0
1658350200000|2022-07-20 20:50:00|963.63|960.83|963.63|960.83|964.36|961.56|963.15|960.35|0
1658350500000|2022-07-20 20:55:00|963.51|960.71|963.41|960.61|963.63|960.83|963.26|960.46|0
1658350800000|2022-07-20 21:00:00|963.56|960.76|963.81|961.01|963.92|961.12|963.35|960.55|0
1658351100000|2022-07-20 21:05:00|963.78|960.98|963.88|961.08|964.34|961.54|963.1|960.3|0
1658351400000|2022-07-20 21:10:00|963.92|961.12|963.49|960.69|963.95|961.15|963.24|960.44|0
1658351700000|2022-07-20 21:15:00|963.35|960.55|963.52|960.72|963.56|960.76|963.35|960.55|0
1658352000000|2022-07-20 21:20:00|963.45|960.65|963.6|960.8|963.66|960.86|963.41|960.61|0
1658352300000|2022-07-20 21:25:00|964.02|961.22|964.89|962.09|965.08|962.28|963.81|961.01|0
1658352600000|2022-07-20 21:30:00|964.97|962.17|965.53|962.73|965.57|962.77|964.97|962.17|0
1658352900000|2022-07-20 21:35:00|965.18|962.38|967.33|964.53|967.33|964.53|965.08|962.28|0
1658353200000|2022-07-20 21:40:00|966.8|964|966.97|964.17|966.97|964.17|965.6|962.8|0
1658353500000|2022-07-20 21:45:00|967.26|964.46|967.48|964.68|967.62|964.82|967.26|964.46|0
1658353800000|2022-07-20 21:50:00|967.58|964.78|966.19|963.39|967.58|964.78|966.19|963.39|0
1658354100000|2022-07-20 21:55:00|966.23|963.43|964.92|962.12|966.7|963.9|964.92|962.12|0
1658354400000|2022-07-20 22:00:00|964.46|961.66|964.34|961.54|965.55|962.75|962.89|960.09|0
1658354700000|2022-07-20 22:05:00|964.58|961.78|963.61|960.81|965.07|962.27|963.13|960.33|0
1658355000000|2022-07-20 22:10:00|963.73|960.93|964.1|961.3|964.58|961.78|963.24|960.44|0
1658355300000|2022-07-20 22:15:00|963.85|961.05|960.7|957.9|963.85|961.05|960.34|957.54|0
1658355600000|2022-07-20 22:20:00|960.46|957.66|961.19|958.39|961.19|958.39|959.49|956.69|0
1658355900000|2022-07-20 22:25:00|961.43|958.63|962.64|959.84|963.61|960.81|961.3|958.5|0
1658356200000|2022-07-20 22:30:00|962.88|960.08|962.75|959.95|963.85|961.05|961.54|958.74|0
1658356500000|2022-07-20 22:35:00|962.64|959.84|959.73|956.93|962.64|959.84|959.73|956.93|0
1658356800000|2022-07-20 22:40:00|959.97|957.17|959.49|956.69|960.94|958.14|959.49|956.69|0
1658357100000|2022-07-20 22:45:00|959.6|956.8|960.94|958.14|961.54|958.74|959.49|956.69|0
1658357400000|2022-07-20 22:50:00|960.21|957.41|959.97|957.17|960.21|957.41|959.49|956.69|0
1658357700000|2022-07-20 22:55:00|960.21|957.41|960.94|958.14|961.42|958.62|959.73|956.93|0
1658358000000|2022-07-20 23:00:00|961.18|958.38|960.81|958.01|961.42|958.62|960.69|957.89|0
1658358300000|2022-07-20 23:05:00|960.69|957.89|963.11|960.31|963.36|960.56|960.69|957.89|0
1658358600000|2022-07-20 23:10:00|962.87|960.07|962.39|959.59|963.23|960.43|961.66|958.86|0
1658358900000|2022-07-20 23:15:00|962.5|959.7|963.84|961.04|963.84|961.04|962.5|959.7|0
1658359200000|2022-07-20 23:20:00|963.6|960.8|966.26|963.46|966.5|963.7|963.47|960.67|0
1658359500000|2022-07-20 23:25:00|966.5|963.7|966.74|963.94|967.71|964.91|966.38|963.58|0
1658359800000|2022-07-20 23:30:00|966.5|963.7|967.23|964.43|967.23|964.43|965.53|962.73|0
1658360100000|2022-07-20 23:35:00|967.47|964.67|966.25|963.45|967.47|964.67|966.25|963.45|0
1658360400000|2022-07-20 23:40:00|966.01|963.21|966.5|963.7|966.74|963.94|965.16|962.36|0
1658360700000|2022-07-20 23:45:00|966.37|963.57|967.34|964.54|967.82|965.02|966.25|963.45|0
1658361000000|2022-07-20 23:50:00|967.22|964.42|968.43|965.63|968.92|966.12|966.98|964.18|0
1658361300000|2022-07-20 23:55:00|968.55|965.75|965.77|962.97|968.67|965.87|965.77|962.97|0
1658361600000|2022-07-21 00:00:00|965.28|962.48|962.86|960.06|965.28|962.48|961.89|959.09|0
1658361900000|2022-07-21 00:05:00|963.1|960.3|961.4|958.6|963.1|960.3|960.68|957.88|0
1658362200000|2022-07-21 00:10:00|961.16|958.36|961.89|959.09|962.13|959.33|959.95|957.15|0
1658362500000|2022-07-21 00:15:00|962.13|959.33|960.7|957.9|962.85|960.05|960.7|957.9|0
1658362800000|2022-07-21 00:20:00|960.94|958.14|962.02|959.22|962.02|959.22|959.73|956.93|0
1658363100000|2022-07-21 00:25:00|962.15|959.35|962.39|959.59|962.75|959.95|960.69|957.89|0
1658363400000|2022-07-21 00:30:00|962.15|959.35|961.78|958.98|963.12|960.32|961.18|958.38|0
1658363700000|2022-07-21 00:35:00|961.42|958.62|962.87|960.07|964.08|961.28|961.42|958.62|0
1658364000000|2022-07-21 00:40:00|962.99|960.19|962.39|959.59|963.36|960.56|961.78|958.98|0
1658364300000|2022-07-21 00:45:00|962.63|959.83|964.32|961.52|964.81|962.01|962.63|959.83|0
1658364600000|2022-07-21 00:50:00|964.08|961.28|964.68|961.88|965.29|962.49|963.84|961.04|0
1658364900000|2022-07-21 00:55:00|964.81|962.01|965.53|962.73|966.5|963.7|964.81|962.01|0
1658365200000|2022-07-21 01:00:00|965.29|962.49|962.98|960.18|965.29|962.49|962.98|960.18|0
1658365500000|2022-07-21 01:05:00|962.74|959.94|961.77|958.97|962.74|959.94|959.71|956.91|0
1658365800000|2022-07-21 01:10:00|961.89|959.09|962.01|959.21|962.86|960.06|960.68|957.88|0
1658366100000|2022-07-21 01:15:00|962.14|959.34|962.38|959.58|963.83|961.03|961.65|958.85|0
1658366400000|2022-07-21 01:20:00|962.25|959.45|961.41|958.61|962.62|959.82|960.68|957.88|0
1658366700000|2022-07-21 01:25:00|961.16|958.36|954.86|952.06|961.16|958.36|954.86|952.06|0
1658367000000|2022-07-21 01:30:00|955.11|952.31|959.22|956.42|959.22|956.42|954.62|951.82|0
1658367300000|2022-07-21 01:35:00|959.47|956.67|961.16|958.36|961.28|958.48|958.98|956.18|0
1658367600000|2022-07-21 01:40:00|960.79|957.99|961.16|958.36|962.61|959.81|960.68|957.88|0
1658367900000|2022-07-21 01:45:00|961.4|958.6|960.3|957.5|961.4|958.6|958.25|955.45|0
1658368200000|2022-07-21 01:50:00|960.43|957.63|958.73|955.93|960.43|957.63|958.25|955.45|0
1658368500000|2022-07-21 01:55:00|958.98|956.18|960.06|957.26|960.43|957.63|958.73|955.93|0
1658368800000|2022-07-21 02:00:00|959.94|957.14|961.88|959.08|961.88|959.08|958.73|955.93|0
1658369100000|2022-07-21 02:05:00|962.37|959.57|961.64|958.84|963.69|960.89|961.15|958.35|0
1658369400000|2022-07-21 02:10:00|961.88|959.08|962.85|960.05|963.58|960.78|961.64|958.84|0
1658369700000|2022-07-21 02:15:00|963.09|960.29|963.09|960.29|964.06|961.26|962.48|959.68|0
1658370000000|2022-07-21 02:20:00|963.33|960.53|963.2|960.4|964.79|961.99|963.09|960.29|0
1658370300000|2022-07-21 02:25:00|963.09|960.29|963.81|961.01|964.3|961.5|963.09|960.29|0
1658370600000|2022-07-21 02:30:00|963.69|960.89|964.05|961.25|964.41|961.61|962.72|959.92|0
1658370900000|2022-07-21 02:35:00|964.3|961.5|964.54|961.74|964.78|961.98|963.81|961.01|0
1658371200000|2022-07-21 02:40:00|964.41|961.61|964.05|961.25|964.78|961.98|964.05|961.25|0
1658371500000|2022-07-21 02:45:00|963.81|961.01|963.32|960.52|965.14|962.34|963.08|960.28|0
1658371800000|2022-07-21 02:50:00|963.08|960.28|963.08|960.28|963.81|961.01|962.11|959.31|0
1658372100000|2022-07-21 02:55:00|962.84|960.04|963.08|960.28|963.32|960.52|962.35|959.55|0
1658372400000|2022-07-21 03:00:00|963.2|960.4|963.8|961|963.81|961.01|962.11|959.31|0
1658372700000|2022-07-21 03:05:00|964.05|961.25|964.29|961.49|964.53|961.73|963.08|960.28|0
1658373000000|2022-07-21 03:10:00|964.53|961.73|966.71|963.91|966.96|964.16|964.05|961.25|0
1658373300000|2022-07-21 03:15:00|966.95|964.15|965.98|963.18|967.2|964.4|965.5|962.7|0
1658373600000|2022-07-21 03:20:00|965.86|963.06|965.01|962.21|966.23|963.43|964.53|961.73|0
1658373900000|2022-07-21 03:25:00|964.77|961.97|964.77|961.97|965.25|962.45|964.28|961.48|0
1658374200000|2022-07-21 03:30:00|964.88|962.08|964.04|961.24|965.98|963.18|963.8|961|0
1658374500000|2022-07-21 03:35:00|963.91|961.11|965.01|962.21|965.25|962.45|963.55|960.75|0
1658374800000|2022-07-21 03:40:00|964.77|961.97|964.76|961.96|965.25|962.45|964.04|961.24|0
1658375100000|2022-07-21 03:45:00|965.01|962.21|965.25|962.45|965.98|963.18|964.76|961.96|0
1658375400000|2022-07-21 03:50:00|965.01|962.21|966.7|963.9|966.7|963.9|965.01|962.21|0
1658375700000|2022-07-21 03:55:00|966.58|963.78|965.25|962.45|966.7|963.9|965|962.2|0
1658376000000|2022-07-21 04:00:00|965.49|962.69|965.24|962.44|967.43|964.63|965.24|962.44|0
1658376300000|2022-07-21 04:05:00|965.73|962.93|965.12|962.32|965.97|963.17|965|962.2|0
1658376600000|2022-07-21 04:10:00|965.24|962.44|964.76|961.96|965.24|962.44|964.03|961.23|0
1658376900000|2022-07-21 04:15:00|965|962.2|965.24|962.44|965.73|962.93|964.51|961.71|0
1658377200000|2022-07-21 04:20:00|965|962.2|963.06|960.26|965|962.2|963.06|960.26|0
1658377500000|2022-07-21 04:25:00|962.81|960.01|962.81|960.01|963.42|960.62|962.57|959.77|0
1658377800000|2022-07-21 04:30:00|963.06|960.26|965.48|962.68|966.21|963.41|962.81|960.01|0
1658378100000|2022-07-21 04:35:00|965.72|962.92|964.38|961.58|965.72|962.92|963.54|960.74|0
1658378400000|2022-07-21 04:40:00|964.51|961.71|966.45|963.65|966.45|963.65|964.27|961.47|0
1658378700000|2022-07-21 04:45:00|966.56|963.76|968.39|965.59|968.63|965.83|965.72|962.92|0
1658379000000|2022-07-21 04:50:00|968.63|965.83|970.08|967.28|971.17|968.37|968.63|965.83|0
1658379300000|2022-07-21 04:55:00|970.33|967.53|968.38|965.58|970.57|967.77|968.38|965.58|0
1658379600000|2022-07-21 05:00:00|968.14|965.34|967.41|964.61|968.87|966.07|966.69|963.89|0
1658379900000|2022-07-21 05:05:00|967.65|964.85|970.08|967.28|970.08|967.28|966.68|963.88|0
1658380200000|2022-07-21 05:10:00|970.32|967.52|970.54|967.74|972.37|969.57|970.18|967.38|0
1658380500000|2022-07-21 05:15:00|970.67|967.87|968.73|965.93|970.91|968.11|968.49|965.69|0
1658380800000|2022-07-21 05:20:00|968.97|966.17|970.18|967.38|970.67|967.87|968.48|965.68|0
1658381100000|2022-07-21 05:25:00|970.06|967.26|969.94|967.14|970.42|967.62|969.45|966.65|0
1658381400000|2022-07-21 05:30:00|970.18|967.38|970.05|967.25|971.88|969.08|969.94|967.14|0
1658381700000|2022-07-21 05:35:00|969.94|967.14|973.33|970.53|973.33|970.53|969.45|966.65|0
1658382000000|2022-07-21 05:40:00|973.57|970.77|974.06|971.26|975.27|972.47|973.09|970.29|0
1658382300000|2022-07-21 05:45:00|974.42|971.62|975.87|973.07|976.73|973.93|973.57|970.77|0
1658382600000|2022-07-21 05:50:00|976|973.2|978.91|976.11|982.31|979.51|975.76|972.96|0
1658382900000|2022-07-21 05:55:00|978.67|975.87|979.64|976.84|980.13|977.33|977.94|975.14|0
1658383200000|2022-07-21 06:00:00|979.88|977.08|978.67|975.87|980.85|978.05|978.18|975.38|0
1658383500000|2022-07-21 06:05:00|978.42|975.62|980.36|977.56|981.09|978.29|977.69|974.89|0
1658383800000|2022-07-21 06:10:00|980.61|977.81|981.69|978.89|981.82|979.02|979.64|976.84|0
1658384100000|2022-07-21 06:15:00|981.58|978.78|979.63|976.83|981.58|978.78|976.72|973.92|0
1658384400000|2022-07-21 06:20:00|979.88|977.08|976.72|973.92|980.12|977.32|976.48|973.68|0
1658384700000|2022-07-21 06:25:00|976.48|973.68|974.89|972.09|978.42|975.62|974.53|971.73|0
1658385000000|2022-07-21 06:30:00|974.29|971.49|970.52|967.72|974.78|971.98|970.41|967.61|0
1658385300000|2022-07-21 06:35:00|970.41|967.61|974.16|971.36|974.16|971.36|969.68|966.88|0
1658385600000|2022-07-21 06:40:00|973.92|971.12|973.07|970.27|974.29|971.49|972.83|970.03|0
1658385900000|2022-07-21 06:45:00|973.19|970.39|970.89|968.09|973.19|970.39|970.89|968.09|0
1658386200000|2022-07-21 06:50:00|971.13|968.33|971.73|968.93|972.83|970.03|969.43|966.63|0
1658386500000|2022-07-21 06:55:00|971.86|969.06|970.4|967.6|972.59|969.79|969.43|966.63|0
1658386800000|2022-07-21 07:00:00|970.64|967.84|971.28|967.92|971.89|968.53|969.19|966.35|0
1658387100000|2022-07-21 07:05:00|970.44|967.56|972.74|970.34|973.35|970.47|968.86|965.98|0
1658387400000|2022-07-21 07:10:00|972.87|970.47|972.6|970.2|976.02|973.62|971.9|969.5|0
1658387700000|2022-07-21 07:15:00|972.49|970.09|973.46|971.06|973.94|971.54|968.85|966.45|0
1658388000000|2022-07-21 07:20:00|973.7|971.3|973.94|971.54|976.24|973.84|972.24|969.84|0
1658388300000|2022-07-21 07:25:00|974.06|971.66|966.42|964.02|974.42|972.02|966.42|964.02|0
1658388600000|2022-07-21 07:30:00|966.9|964.5|963.51|961.11|967.63|965.23|961.81|959.41|0
1658388900000|2022-07-21 07:35:00|963.75|961.35|964.84|962.44|964.84|962.44|962.3|959.9|0
1658389200000|2022-07-21 07:40:00|965.45|963.05|963.02|960.62|966.05|963.65|962.54|960.14|0
1658389500000|2022-07-21 07:45:00|962.78|960.38|965.69|963.29|966.17|963.77|962.78|960.38|0
1658389800000|2022-07-21 07:50:00|966.17|963.77|966.29|963.89|966.41|964.01|963.75|961.35|0
1658390100000|2022-07-21 07:55:00|967.14|964.74|963.26|960.86|967.14|964.74|962.78|960.38|0
1658390400000|2022-07-21 08:00:00|963.62|961.22|961.56|959.16|964.47|962.07|961.08|958.68|0
1658390700000|2022-07-21 08:05:00|961.32|958.92|961.92|959.52|963.5|961.1|960.11|957.71|0
1658391000000|2022-07-21 08:10:00|962.16|959.76|961.8|959.4|963.74|961.34|960.95|958.55|0
1658391300000|2022-07-21 08:15:00|961.56|959.16|960.11|957.71|962.4|960|959.14|956.74|0
1658391600000|2022-07-21 08:20:00|959.86|957.46|955.75|953.35|961.08|958.68|955.26|952.86|0
1658391900000|2022-07-21 08:25:00|955.86|953.46|957.44|955.04|958.65|956.25|955.38|952.98|0
1658392200000|2022-07-21 08:30:00|957.68|955.28|961.19|958.79|961.31|958.91|956.59|954.19|0
1658392500000|2022-07-21 08:35:00|961.56|959.16|959.13|956.73|962.28|959.88|958.41|956.01|0
1658392800000|2022-07-21 08:40:00|959.37|956.97|957.03|954.63|960.34|957.94|955.59|953.19|0
1658393100000|2022-07-21 08:45:00|957.28|954.88|957.28|954.88|959.46|957.06|956.55|954.15|0
1658393400000|2022-07-21 08:50:00|957.52|955.12|957.76|955.36|959.21|956.81|957.03|954.63|0
1658393700000|2022-07-21 08:55:00|957.88|955.48|962.12|959.72|962.36|959.96|957.63|955.23|0
1658394000000|2022-07-21 09:00:00|962.36|959.96|960.18|957.78|962.36|959.96|958.97|956.57|0
1658394300000|2022-07-21 09:05:00|959.94|957.54|960.66|958.26|961.26|958.86|959.45|957.05|0
1658394600000|2022-07-21 09:10:00|960.78|958.38|962.84|960.44|962.84|960.44|960.78|958.38|0
1658394900000|2022-07-21 09:15:00|962.6|960.2|962.96|960.56|963.33|960.93|960.78|958.38|0
1658395200000|2022-07-21 09:20:00|962.84|960.44|963.57|961.17|964.54|962.14|962.72|960.32|0
1658395500000|2022-07-21 09:25:00|963.81|961.41|961.87|959.47|964.54|962.14|961.87|959.47|0
1658395800000|2022-07-21 09:30:00|961.99|959.59|962.11|959.71|962.6|960.2|960.9|958.5|0
1658396100000|2022-07-21 09:35:00|962.23|959.83|962.59|960.19|962.59|960.19|960.05|957.65|0
1658396400000|2022-07-21 09:40:00|962.47|960.07|963.56|961.16|964.65|962.25|961.62|959.22|0
1658396700000|2022-07-21 09:45:00|963.81|961.41|964.29|961.89|965.02|962.62|962.59|960.19|0
1658397000000|2022-07-21 09:50:00|964.77|962.37|966.34|963.94|966.83|964.43|963.44|961.04|0
1658397300000|2022-07-21 09:55:00|966.23|963.83|966.7|964.3|966.7|964.3|964.27|961.87|0
1658397600000|2022-07-21 10:00:00|966.94|964.54|967.91|965.51|968.88|966.48|965.6|963.2|0
1658397900000|2022-07-21 10:05:00|967.54|965.14|969.36|966.96|969.36|966.96|965.48|963.08|0
1658398200000|2022-07-21 10:10:00|969.6|967.2|969.12|966.72|969.85|967.45|967.91|965.51|0
1658398500000|2022-07-21 10:15:00|968.87|966.47|970.33|967.93|971.06|968.66|967.66|965.26|0
1658398800000|2022-07-21 10:20:00|970.57|968.17|969.84|967.44|972.03|969.63|969.84|967.44|0
1658399100000|2022-07-21 10:25:00|970.09|967.69|970.33|967.93|972.03|969.63|969.72|967.32|0
1658399400000|2022-07-21 10:30:00|970.57|968.17|971.17|968.77|971.3|968.9|969.6|967.2|0
1658399700000|2022-07-21 10:35:00|971.05|968.65|969.84|967.44|971.17|968.77|969.11|966.71|0
1658400000000|2022-07-21 10:40:00|970.08|967.68|965.71|963.31|970.08|967.68|965.1|962.7|0
1658400300000|2022-07-21 10:45:00|965.23|962.83|963.77|961.37|966.2|963.8|963.77|961.37|0
1658400600000|2022-07-21 10:50:00|963.89|961.49|963.16|960.76|964.74|962.34|962.92|960.52|0
1658400900000|2022-07-21 10:55:00|962.92|960.52|964.5|962.1|965.71|963.31|962.07|959.67|0
1658401200000|2022-07-21 11:00:00|964.74|962.34|964.5|962.1|965.47|963.07|963.77|961.37|0
1658401500000|2022-07-21 11:05:00|964.37|961.97|966.79|964.39|967.16|964.76|963.28|960.88|0
1658401800000|2022-07-21 11:10:00|966.68|964.28|966.19|963.79|966.68|964.28|964.49|962.09|0
1658402100000|2022-07-21 11:15:00|965.95|963.55|965.95|963.55|967.89|965.49|965.71|963.31|0
1658402400000|2022-07-21 11:20:00|966.06|963.66|962.55|960.15|966.68|964.28|962.55|960.15|0
1658402700000|2022-07-21 11:25:00|962.31|959.91|963.88|961.48|964.25|961.85|962.07|959.67|0
1658403000000|2022-07-21 11:30:00|963.52|961.12|964.97|962.57|965.7|963.3|963.03|960.63|0
1658403300000|2022-07-21 11:35:00|965.09|962.69|960.85|958.45|965.46|963.06|960.61|958.21|0
1658403600000|2022-07-21 11:40:00|960.97|958.57|959.39|956.99|962.79|960.39|958.91|956.51|0
1658403900000|2022-07-21 11:45:00|959.15|956.75|963.39|960.99|963.39|960.99|958.91|956.51|0
1658404200000|2022-07-21 11:50:00|963.51|961.11|964.97|962.57|964.97|962.57|962.3|959.9|0
1658404500000|2022-07-21 11:55:00|964.73|962.33|963.39|960.99|964.73|962.33|962.54|960.14|0
1658404800000|2022-07-21 12:00:00|963.27|960.87|965.94|963.54|966.66|964.26|963.03|960.63|0
1658405100000|2022-07-21 12:05:00|966.18|963.78|966.91|964.51|969.09|966.69|965.45|963.05|0
1658405400000|2022-07-21 12:10:00|967.15|964.75|964.72|962.32|967.88|965.48|964.72|962.32|0
1658405700000|2022-07-21 12:15:00|965.08|962.68|971.62|968.26|971.99|968.63|957.44|954.32|0
1658406000000|2022-07-21 12:20:00|971.51|968.15|973.45|970.09|977.82|974.46|971.51|968.15|0
1658406300000|2022-07-21 12:25:00|973.21|969.85|969.81|966.45|973.21|969.85|968.35|964.99|0
1658406600000|2022-07-21 12:30:00|969.92|966.56|975.87|972.51|975.99|972.63|968.11|964.75|0
1658406900000|2022-07-21 12:35:00|976.36|973|979.88|976.52|979.88|976.52|973.45|970.09|0
1658407200000|2022-07-21 12:40:00|979.76|976.4|986.08|982.72|986.81|983.45|978.55|975.19|0
1658407500000|2022-07-21 12:45:00|986.32|982.96|983.17|980.77|986.32|983.44|982.8|980.04|0
1658407800000|2022-07-21 12:50:00|982.55|980.15|977.82|975.42|984.38|981.98|977.58|975.18|0
1658408100000|2022-07-21 12:55:00|978.06|975.66|979.01|976.61|981.68|979.28|977.82|975.42|0
1658408400000|2022-07-21 13:00:00|979.49|977.09|975.12|972.72|979.74|977.34|974.63|972.23|0
1658408700000|2022-07-21 13:05:00|974.63|972.23|971.48|969.08|974.63|972.23|969.78|967.38|0
1658409000000|2022-07-21 13:10:00|971.23|968.83|969.29|966.89|973.42|971.02|969.05|966.65|0
1658409300000|2022-07-21 13:15:00|969.05|966.65|965.16|962.76|972.45|970.05|964.68|962.28|0
1658409600000|2022-07-21 13:20:00|965.41|963.01|963.47|961.07|967.35|964.95|962.25|959.85|0
1658409900000|2022-07-21 13:25:00|963.22|960.82|963.22|960.82|963.95|961.55|961.28|958.88|0
1658410200000|2022-07-21 13:30:00|965.16|962.76|957.22|954.82|966.92|964.52|957.22|954.82|0
1658410500000|2022-07-21 13:35:00|956.25|953.85|964.25|961.85|964.25|961.85|950.68|948.28|0
1658410800000|2022-07-21 13:40:00|963.52|961.12|959.88|957.48|967.64|965.24|959.16|956.76|0
1658411100000|2022-07-21 13:45:00|957.46|955.06|965.7|963.3|967.88|965.48|955.52|953.12|0
1658411400000|2022-07-21 13:50:00|964.73|962.33|975.58|973.18|975.58|973.18|961.75|959.35|0
1658411700000|2022-07-21 13:55:00|975.82|973.42|973.39|970.99|976.79|974.39|971.69|969.29|0
1658412000000|2022-07-21 14:00:00|971.69|969.29|958.25|955.85|979.6|977.2|958.25|955.85|0
1658412300000|2022-07-21 14:05:00|958.73|956.33|959.21|956.81|964.55|962.15|956.06|953.66|0
1658412600000|2022-07-21 14:10:00|959.7|957.3|948.67|946.27|961.39|958.99|946.62|944.22|0
1658412900000|2022-07-21 14:15:00|948.31|945.91|959.86|957.46|962.04|959.64|948.07|945.67|0
1658413200000|2022-07-21 14:20:00|960.59|958.19|949.31|946.91|962.04|959.64|948.47|946.07|0
1658413500000|2022-07-21 14:25:00|949.68|947.28|943.62|941.22|949.92|947.52|939.75|937.35|0
1658413800000|2022-07-21 14:30:00|943.98|941.58|942.65|940.25|947.25|944.85|941.68|939.28|0
1658414100000|2022-07-21 14:35:00|943.38|940.98|953.13|950.73|953.13|950.73|943.38|940.98|0
1658414400000|2022-07-21 14:40:00|953.25|950.85|956.28|953.88|956.77|954.37|950.46|948.06|0
1658414700000|2022-07-21 14:45:00|956.77|954.37|953.37|950.97|957.01|954.61|952.4|950|0
1658415000000|2022-07-21 14:50:00|954.34|951.94|959.4|957|959.4|957|953.13|950.73|0
1658415300000|2022-07-21 14:55:00|959.89|957.49|966.2|963.8|966.93|964.53|958.43|956.03|0
1658415600000|2022-07-21 15:00:00|965.96|963.56|971.06|968.66|971.06|968.66|963.53|961.13|0
1658415900000|2022-07-21 15:05:00|971.3|968.9|967.65|965.25|971.3|968.9|965.95|963.55|0
1658416200000|2022-07-21 15:10:00|968.14|965.74|966.19|963.79|968.38|965.98|963.77|961.37|0
1658416500000|2022-07-21 15:15:00|966.68|964.28|967.41|965.01|968.87|966.47|963.77|961.37|0
1658416800000|2022-07-21 15:20:00|966.92|964.52|963.52|961.12|968.87|966.47|961.69|959.29|0
1658417100000|2022-07-21 15:25:00|963.76|961.36|970.32|967.92|970.32|967.92|963.03|960.63|0
1658417400000|2022-07-21 15:30:00|972.02|969.62|980.29|977.89|980.29|977.89|967.41|965.01|0
1658417700000|2022-07-21 15:35:00|979.8|977.4|976.4|974|981.51|979.11|976.4|974|0
1658418000000|2022-07-21 15:40:00|976.64|974.24|977.13|974.73|979.32|976.92|976.27|973.87|0
1658418300000|2022-07-21 15:45:00|977.24|974.84|973.72|971.32|979.07|976.67|973.23|970.83|0
1658418600000|2022-07-21 15:50:00|973.84|971.44|975.66|973.26|977.37|974.97|972.99|970.59|0
1658418900000|2022-07-21 15:55:00|976.15|973.75|976.88|974.48|979.07|976.67|975.66|973.26|0
1658419200000|2022-07-21 16:00:00|976.15|973.75|984.05|981.65|984.67|982.27|975.91|973.51|0
1658419500000|2022-07-21 16:05:00|984.18|981.78|990.75|988.35|991|988.6|982.96|980.56|0
1658419800000|2022-07-21 16:10:00|991|988.6|986.71|984.31|991.24|988.84|983.2|980.8|0
1658420100000|2022-07-21 16:15:00|987.2|984.8|988.17|985.77|989.39|986.99|984.52|982.12|0
1658420400000|2022-07-21 16:20:00|988.66|986.26|990.61|988.21|990.61|988.21|986.47|984.07|0
1658420700000|2022-07-21 16:25:00|990.36|987.96|995.23|992.83|995.72|993.32|989.14|986.74|0
1658421000000|2022-07-21 16:30:00|994.74|992.34|995.35|992.95|998.16|995.76|994.74|992.34|0
1658421300000|2022-07-21 16:35:00|995.6|993.2|996.81|994.41|997.54|995.14|993.89|991.49|0
1658421600000|2022-07-21 16:40:00|996.57|994.17|993.65|991.25|997.3|994.9|993.65|991.25|0
1658421900000|2022-07-21 16:45:00|993.89|991.49|992.18|989.78|994.38|991.98|991.21|988.81|0
1658422200000|2022-07-21 16:50:00|992.43|990.03|993.89|991.49|995.35|992.95|992.43|990.03|0
1658422500000|2022-07-21 16:55:00|994.13|991.73|995.1|992.7|996.08|993.68|993.16|990.76|0
1658422800000|2022-07-21 17:00:00|995.35|992.95|995.25|992.85|996.32|993.92|992.42|990.02|0
1658423100000|2022-07-21 17:05:00|995|992.6|995.24|992.84|997.92|995.52|993.3|990.9|0
1658423400000|2022-07-21 17:10:00|994.76|992.36|990.13|987.73|995.73|993.33|989.89|987.49|0
1658423700000|2022-07-21 17:15:00|989.89|987.49|992.91|990.51|994.61|992.21|989.4|987|0
1658424000000|2022-07-21 17:20:00|992.42|990.02|987.55|985.15|994.86|992.46|987.55|985.15|0
1658424300000|2022-07-21 17:25:00|988.04|985.64|987.76|985.36|988.74|986.34|984.87|982.47|0
1658424600000|2022-07-21 17:30:00|988.01|985.61|981.44|979.04|988.49|986.09|979.49|977.09|0
1658424900000|2022-07-21 17:35:00|980.71|978.31|986.79|984.39|987.52|985.12|979.25|976.85|0
1658425200000|2022-07-21 17:40:00|987.28|984.88|989.22|986.82|990.44|988.04|986.55|984.15|0
1658425500000|2022-07-21 17:45:00|989.71|987.31|986.42|984.02|989.95|987.55|985.33|982.93|0
1658425800000|2022-07-21 17:50:00|986.06|983.66|980.95|978.55|986.3|983.9|980.7|978.3|0
1658426100000|2022-07-21 17:55:00|980.46|978.06|986.54|984.14|987.03|984.63|979.97|977.57|0
1658426400000|2022-07-21 18:00:00|986.78|984.38|987.27|984.87|988.49|986.09|984.84|982.44|0
1658426700000|2022-07-21 18:05:00|987.51|985.11|990.68|988.28|992.38|989.98|986.3|983.9|0
1658427000000|2022-07-21 18:10:00|990.43|988.03|993.84|991.44|993.84|991.44|989.7|987.3|0
1658427300000|2022-07-21 18:15:00|994.08|991.68|993.84|991.44|995.3|992.9|991.77|989.37|0
1658427600000|2022-07-21 18:20:00|993.6|991.2|994.33|991.93|995.79|993.39|993.11|990.71|0
1658427900000|2022-07-21 18:25:00|994.08|991.68|994.08|991.68|995.06|992.66|991.4|989|0
1658428200000|2022-07-21 18:30:00|993.35|990.95|989.7|987.3|993.35|990.95|989.7|987.3|0
1658428500000|2022-07-21 18:35:00|989.45|987.05|992.62|990.22|992.62|990.22|987.26|984.86|0
1658428800000|2022-07-21 18:40:00|992.86|990.46|987.26|984.86|993.1|990.7|987.02|984.62|0
1658429100000|2022-07-21 18:45:00|987.5|985.1|989.21|986.81|989.21|986.81|985.56|983.16|0
1658429400000|2022-07-21 18:50:00|989.45|987.05|990.18|987.78|990.91|988.51|987.5|985.1|0
1658429700000|2022-07-21 18:55:00|990.42|988.02|991.4|989|993.83|991.43|989.45|987.05|0
1658430000000|2022-07-21 19:00:00|991.15|988.75|996.27|993.87|996.27|993.87|991.15|988.75|0
1658430300000|2022-07-21 19:05:00|995.78|993.38|1000.89|998.49|1001.14|998.74|995.05|992.65|0
1658430600000|2022-07-21 19:10:00|1001.14|998.74|996.14|993.74|1001.14|998.74|994.8|992.4|0
1658430900000|2022-07-21 19:15:00|995.78|993.38|996.02|993.62|996.87|994.47|992.61|990.21|0
1658431200000|2022-07-21 19:20:00|995.53|993.13|994.8|992.4|996.02|993.62|993.34|990.94|0
1658431500000|2022-07-21 19:25:00|995.04|992.64|997.24|994.84|998.7|996.3|994.8|992.4|0
1658431800000|2022-07-21 19:30:00|996.99|994.59|998.7|996.3|999.67|997.27|995.29|992.89|0
1658432100000|2022-07-21 19:35:00|998.94|996.54|996.26|993.86|1001.13|998.73|996.01|993.61|0
1658432400000|2022-07-21 19:40:00|996.01|993.61|999.67|997.27|999.91|997.51|996.01|993.61|0
1658432700000|2022-07-21 19:45:00|999.42|997.02|999.42|997.02|1000.64|998.24|998.08|995.68|0
1658433000000|2022-07-21 19:50:00|1002.59|1000.19|1004.54|1002.14|1005.03|1002.63|1002.35|999.95|0
1658433300000|2022-07-21 19:55:00|1004.41|1002.01|1008.98|1006.58|1008.98|1006.58|1003.57|1001.17|0
1658433600000|2022-07-21 20:00:00|1009.23|1006.83|1008.5|1006.1|1011.67|1009.27|1008.25|1005.85|0
1658433900000|2022-07-21 20:05:00|1008.25|1005.85|1006.3|1003.9|1008.25|1005.85|1006.06|1003.66|0
1658434200000|2022-07-21 20:10:00|1006.06|1003.66|997.52|995.12|1006.06|1003.66|997.52|995.12|0
1658434500000|2022-07-21 20:15:00|997.97|995.17|995.53|992.73|999.43|996.63|995.04|992.24|0
1658434800000|2022-07-21 20:20:00|996.02|993.22|996.75|993.95|997.97|995.17|994.07|991.27|0
1658435100000|2022-07-21 20:25:00|996.99|994.19|996.99|994.19|997.48|994.68|996.75|993.95|0
1658435400000|2022-07-21 20:30:00|997.23|994.43|997.96|995.16|998.45|995.65|996.99|994.19|0
1658435700000|2022-07-21 20:35:00|998.21|995.41|998.21|995.41|999.91|997.11|998.21|995.41|0
1658436000000|2022-07-21 20:40:00|998.45|995.65|996.99|994.19|999.18|996.38|996.74|993.94|0
1658436300000|2022-07-21 20:45:00|996.74|993.94|997.47|994.67|997.47|994.67|996.26|993.46|0
1658436600000|2022-07-21 20:50:00|996.74|993.94|996.5|993.7|997.47|994.67|996.25|993.45|0
1658436900000|2022-07-21 20:55:00|996.25|993.45|999.05|996.25|999.05|996.25|996.25|993.45|0
1658437200000|2022-07-21 21:00:00|998.86|996.06|998.37|995.57|999|996.2|998.19|995.39|0
1658437500000|2022-07-21 21:05:00|998.58|995.78|998.51|995.71|998.65|995.85|998.08|995.28|0
1658437800000|2022-07-21 21:10:00|998.26|995.46|999|996.2|999.21|996.41|998.26|995.46|0
1658438100000|2022-07-21 21:15:00|999.04|996.24|999.21|996.41|999.43|996.63|998.96|996.16|0
1658438400000|2022-07-21 21:20:00|999.25|996.45|998.32|995.52|999.25|996.45|998.04|995.24|0
1658438700000|2022-07-21 21:25:00|998.47|995.67|997.97|995.17|998.47|995.67|997.65|994.85|0
1658439000000|2022-07-21 21:30:00|998.08|995.28|998.21|995.41|998.21|995.41|997.57|994.77|0
1658439300000|2022-07-21 21:35:00|998.04|995.24|998|995.2|998.61|995.81|997.97|995.17|0
1658439600000|2022-07-21 21:40:00|997.93|995.13|997.93|995.13|998|995.2|997.78|994.98|0
1658439900000|2022-07-21 21:45:00|997.86|995.06|997.35|994.55|997.93|995.13|997.35|994.55|0
1658440200000|2022-07-21 21:50:00|997.54|994.74|997.57|994.77|998.03|995.23|996.89|994.09|0
1658440500000|2022-07-21 21:55:00|997.61|994.81|997.11|994.31|997.61|994.81|997.04|994.24|0
1658440800000|2022-07-21 22:00:00|996.36|993.56|993.43|990.63|997.21|994.41|993.07|990.27|0
1658441100000|2022-07-21 22:05:00|992.95|990.15|992.1|989.3|992.95|990.15|990.64|987.84|0
1658441400000|2022-07-21 22:10:00|992.34|989.54|992.1|989.3|992.58|989.78|990.64|987.84|0
1658441700000|2022-07-21 22:15:00|991.97|989.17|994.53|991.73|994.53|991.73|991.12|988.32|0
1658442000000|2022-07-21 22:20:00|994.29|991.49|994.29|991.49|996.84|994.04|994.29|991.49|0
1658442300000|2022-07-21 22:25:00|994.53|991.73|995.75|992.95|996.59|993.79|994.04|991.24|0
1658442600000|2022-07-21 22:30:00|995.99|993.19|996.23|993.43|997.45|994.65|995.01|992.21|0
1658442900000|2022-07-21 22:35:00|995.74|992.94|994.04|991.24|995.74|992.94|993.8|991|0
1658443200000|2022-07-21 22:40:00|993.8|991|994.28|991.48|994.77|991.97|993.8|991|0
1658443500000|2022-07-21 22:45:00|994.15|991.35|994.77|991.97|995.25|992.45|993.31|990.51|0
1658443800000|2022-07-21 22:50:00|995.01|992.21|994.04|991.24|995.01|992.21|993.31|990.51|0
1658444100000|2022-07-21 22:55:00|994.28|991.48|993.91|991.11|994.77|991.97|993.79|990.99|0
1658444400000|2022-07-21 23:00:00|994.15|991.35|993.91|991.11|994.28|991.48|993.3|990.5|0
1658444700000|2022-07-21 23:05:00|994.03|991.23|993.55|990.75|994.28|991.48|993.06|990.26|0
1658445000000|2022-07-21 23:10:00|993.3|990.5|993.3|990.5|994.03|991.23|993.3|990.5|0
1658445300000|2022-07-21 23:15:00|993.54|990.74|992.81|990.01|994.03|991.23|992.08|989.28|0
1658445600000|2022-07-21 23:20:00|992.69|989.89|992.93|990.13|993.06|990.26|992.08|989.28|0
1658445900000|2022-07-21 23:25:00|992.81|990.01|994.51|991.71|994.76|991.96|992.57|989.77|0
1658446200000|2022-07-21 23:30:00|994.27|991.47|994.76|991.96|995.24|992.44|993.3|990.5|0
1658446500000|2022-07-21 23:35:00|994.51|991.71|993.29|990.49|994.51|991.71|992.81|990.01|0
1658446800000|2022-07-21 23:40:00|993.54|990.74|994.27|991.47|994.51|991.71|993.41|990.61|0
1658447100000|2022-07-21 23:45:00|994.02|991.22|994.02|991.22|994.75|991.95|993.05|990.25|0
1658447400000|2022-07-21 23:50:00|993.9|991.1|991.83|989.03|994.02|991.22|991.59|988.79|0
1658447700000|2022-07-21 23:55:00|992.07|989.27|991.83|989.03|992.56|989.76|991.34|988.54|0
1658448000000|2022-07-22 00:00:00|991.34|988.54|990.85|988.05|991.34|988.54|988.42|985.62|0
1658448300000|2022-07-22 00:05:00|991.1|988.3|989.39|986.59|991.1|988.3|989.39|986.59|0
1658448600000|2022-07-22 00:10:00|989.27|986.47|989.88|987.08|990.12|987.32|988.42|985.62|0
1658448900000|2022-07-22 00:15:00|989.75|986.95|991.82|989.02|992.56|989.76|989.63|986.83|0
1658449200000|2022-07-22 00:20:00|992.07|989.27|992.55|989.75|993.28|990.48|991.82|989.02|0
1658449500000|2022-07-22 00:25:00|992.8|990|991.58|988.78|993.53|990.73|991.58|988.78|0
1658449800000|2022-07-22 00:30:00|991.7|988.9|992.31|989.51|993.53|990.73|991.58|988.78|0
1658450100000|2022-07-22 00:35:00|992.18|989.38|993.77|990.97|994.01|991.21|990.85|988.05|0
1658450400000|2022-07-22 00:40:00|994.01|991.21|992.06|989.26|994.01|991.21|991.82|989.02|0
1658450700000|2022-07-22 00:45:00|991.82|989.02|992.91|990.11|993.28|990.48|991.82|989.02|0
1658451000000|2022-07-22 00:50:00|992.79|989.99|993.77|990.97|994.01|991.21|992.79|989.99|0
1658451300000|2022-07-22 00:55:00|994.01|991.21|994.74|991.94|994.98|992.18|993.52|990.72|0
1658451600000|2022-07-22 01:00:00|994.61|991.81|991.69|988.89|994.74|991.94|991.08|988.28|0
1658451900000|2022-07-22 01:05:00|991.57|988.77|991.57|988.77|992.54|989.74|991.33|988.53|0
1658452200000|2022-07-22 01:10:00|991.33|988.53|991.33|988.53|991.57|988.77|990.35|987.55|0
1658452500000|2022-07-22 01:15:00|991.2|988.4|990.35|987.55|991.57|988.77|989.13|986.33|0
1658452800000|2022-07-22 01:20:00|990.59|987.79|990.95|988.15|991.81|989.01|990.11|987.31|0
1658453100000|2022-07-22 01:25:00|990.84|988.04|992.3|989.5|993.27|990.47|990.84|988.04|0
1658453400000|2022-07-22 01:30:00|992.54|989.74|994.49|991.69|994.49|991.69|992.54|989.74|0
1658453700000|2022-07-22 01:35:00|994.73|991.93|995.95|993.15|996.92|994.12|993.76|990.96|0
1658454000000|2022-07-22 01:40:00|996.19|993.39|997.28|994.48|998.63|995.83|995.95|993.15|0
1658454300000|2022-07-22 01:45:00|997.41|994.61|994.84|992.04|997.41|994.61|994.73|991.93|0
1658454600000|2022-07-22 01:50:00|994.73|991.93|994.97|992.17|995.7|992.9|993.75|990.95|0
1658454900000|2022-07-22 01:55:00|994.84|992.04|995.82|993.02|996.06|993.26|994.48|991.68|0
1658455200000|2022-07-22 02:00:00|995.7|992.9|996.3|993.5|996.67|993.87|994.97|992.17|0
1658455500000|2022-07-22 02:05:00|996.43|993.63|994.48|991.68|996.55|993.75|994.48|991.68|0
1658455800000|2022-07-22 02:10:00|994.6|991.8|993.26|990.46|994.6|991.8|993.26|990.46|0
1658456100000|2022-07-22 02:15:00|992.77|989.97|993.5|990.7|993.75|990.95|992.29|989.49|0
1658456400000|2022-07-22 02:20:00|993.38|990.58|992.53|989.73|993.99|991.19|992.53|989.73|0
1658456700000|2022-07-22 02:25:00|992.28|989.48|991.8|989|993.13|990.33|991.31|988.51|0
1658457000000|2022-07-22 02:30:00|991.55|988.75|991.55|988.75|992.53|989.73|991.31|988.51|0
1658457300000|2022-07-22 02:35:00|991.42|988.62|989.96|987.16|991.55|988.75|989.85|987.05|0
1658457600000|2022-07-22 02:40:00|990.09|987.29|992.04|989.24|992.04|989.24|990.09|987.29|0
1658457900000|2022-07-22 02:45:00|992.15|989.35|991.3|988.5|992.28|989.48|991.06|988.26|0
1658458200000|2022-07-22 02:50:00|991.18|988.38|991.91|989.11|992.52|989.72|990.82|988.02|0
1658458500000|2022-07-22 02:55:00|992.03|989.23|991.06|988.26|992.03|989.23|991.06|988.26|0
1658458800000|2022-07-22 03:00:00|991.18|988.38|992.03|989.23|993.01|990.21|991.18|988.38|0
1658459100000|2022-07-22 03:05:00|992.27|989.47|992.03|989.23|992.52|989.72|991.06|988.26|0
1658459400000|2022-07-22 03:10:00|991.79|988.99|992.52|989.72|993|990.2|991.79|988.99|0
1658459700000|2022-07-22 03:15:00|992.63|989.83|991.54|988.74|993.49|990.69|991.54|988.74|0
1658460000000|2022-07-22 03:20:00|991.3|988.5|990.81|988.01|991.66|988.86|990.08|987.28|0
1658460300000|2022-07-22 03:25:00|990.68|987.88|992.51|989.71|992.51|989.71|990.57|987.77|0
1658460600000|2022-07-22 03:30:00|992.63|989.83|993.24|990.44|993.6|990.8|992.39|989.59|0
1658460900000|2022-07-22 03:35:00|993.36|990.56|992.75|989.95|993.49|990.69|992.27|989.47|0
1658461200000|2022-07-22 03:40:00|993|990.2|993.48|990.68|993.48|990.68|992.51|989.71|0
1658461500000|2022-07-22 03:45:00|993.36|990.56|993.48|990.68|994.21|991.41|993.24|990.44|0
1658461800000|2022-07-22 03:50:00|993.6|990.8|992.62|989.82|993.73|990.93|992.51|989.71|0
1658462100000|2022-07-22 03:55:00|992.75|989.95|993.97|991.17|993.97|991.17|992.75|989.95|0
1658462400000|2022-07-22 04:00:00|994.21|991.41|994.7|991.9|994.7|991.9|993.97|991.17|0
1658462700000|2022-07-22 04:05:00|994.45|991.65|994.94|992.14|994.94|992.14|994.21|991.41|0
1658463000000|2022-07-22 04:10:00|995.18|992.38|994.21|991.41|995.18|992.38|994.21|991.41|0
1658463300000|2022-07-22 04:15:00|994.08|991.28|994.21|991.41|994.21|991.41|993.48|990.68|0
1658463600000|2022-07-22 04:20:00|994.08|991.28|994.45|991.65|994.94|992.14|994.08|991.28|0
1658463900000|2022-07-22 04:25:00|994.21|991.41|993.72|990.92|994.45|991.65|993.47|990.67|0
1658464200000|2022-07-22 04:30:00|993.96|991.16|992.5|989.7|993.96|991.16|992.5|989.7|0
1658464500000|2022-07-22 04:35:00|992.62|989.82|992.98|990.18|993.72|990.92|992.5|989.7|0
1658464800000|2022-07-22 04:40:00|992.74|989.94|992.74|989.94|993.23|990.43|992.5|989.7|0
1658465100000|2022-07-22 04:45:00|992.5|989.7|992.74|989.94|993.23|990.43|992.5|989.7|0
1658465400000|2022-07-22 04:50:00|992.5|989.7|992.49|989.69|992.74|989.94|992.25|989.45|0
1658465700000|2022-07-22 04:55:00|992.37|989.57|991.52|988.72|992.98|990.18|991.39|988.59|0
1658466000000|2022-07-22 05:00:00|991.28|988.48|993.47|990.67|993.47|990.67|990.54|987.74|0
1658466300000|2022-07-22 05:05:00|993.22|990.42|992|989.2|994.44|991.64|991.27|988.47|0
1658466600000|2022-07-22 05:10:00|991.76|988.96|990.05|987.25|992.49|989.69|987.86|985.06|0
1658466900000|2022-07-22 05:15:00|989.81|987.01|990.78|987.98|991.27|988.47|988.84|986.04|0
1658467200000|2022-07-22 05:20:00|991.03|988.23|990.78|987.98|991.27|988.47|990.3|987.5|0
1658467500000|2022-07-22 05:25:00|990.9|988.1|992.73|989.93|992.73|989.93|990.9|988.1|0
1658467800000|2022-07-22 05:30:00|992.49|989.69|989.68|986.88|992.73|989.93|988.46|985.66|0
1658468100000|2022-07-22 05:35:00|989.81|987.01|989.32|986.52|990.05|987.25|988.59|985.79|0
1658468400000|2022-07-22 05:40:00|989.07|986.27|988.59|985.79|989.8|987|988.59|985.79|0
1658468700000|2022-07-22 05:45:00|988.83|986.03|989.07|986.27|989.56|986.76|988.59|985.79|0
1658469000000|2022-07-22 05:50:00|989.32|986.52|989.07|986.27|989.56|986.76|988.58|985.78|0
1658469300000|2022-07-22 05:55:00|988.83|986.03|988.83|986.03|989.8|987|988.58|985.78|0
1658469600000|2022-07-22 06:00:00|989.19|986.39|989.31|986.51|991.75|988.95|989.07|986.27|0
1658469900000|2022-07-22 06:05:00|989.8|987|990.04|987.24|991.5|988.7|989.31|986.51|0
1658470200000|2022-07-22 06:10:00|989.8|987|991.38|988.58|991.99|989.19|989.31|986.51|0
1658470500000|2022-07-22 06:15:00|991.26|988.46|990.89|988.09|992.72|989.92|990.53|987.73|0
1658470800000|2022-07-22 06:20:00|991.01|988.21|992.32|989.52|992.32|989.52|990.74|987.94|0
1658471100000|2022-07-22 06:25:00|992.2|989.4|993.3|990.5|993.54|990.74|990.38|987.58|0
1658471400000|2022-07-22 06:30:00|993.05|990.25|993.3|990.5|994.76|991.96|992.57|989.77|0
1658471700000|2022-07-22 06:35:00|993.05|990.25|993.29|990.49|994.03|991.23|992.93|990.13|0
1658472000000|2022-07-22 06:40:00|993.54|990.74|995|992.2|995.73|992.93|993.05|990.25|0
1658472300000|2022-07-22 06:45:00|994.76|991.96|997.43|994.63|998.17|995.37|994.76|991.96|0
1658472600000|2022-07-22 06:50:00|997.31|994.51|995.73|992.93|997.31|994.51|994.75|991.95|0
1658472900000|2022-07-22 06:55:00|995.84|993.04|996.33|993.53|996.46|993.66|995|992.2|0
1658473200000|2022-07-22 07:00:00|997.19|994.39|997.05|994.25|997.43|994.63|991.83|989.03|0
1658473500000|2022-07-22 07:05:00|997.3|994.5|998.07|995.67|998.07|995.67|993.44|991.04|0
1658473800000|2022-07-22 07:10:00|997.7|995.3|1000.51|998.11|1000.51|998.11|996.85|994.45|0
1658474100000|2022-07-22 07:15:00|1001.48|999.08|995.63|993.23|1001.48|999.08|995.63|993.23|0
1658474400000|2022-07-22 07:20:00|996.12|993.72|999.04|996.64|999.89|997.49|996.12|993.72|0
1658474700000|2022-07-22 07:25:00|999.29|996.89|995.63|993.23|1000.5|998.1|995.63|993.23|0
1658475000000|2022-07-22 07:30:00|996.12|993.72|993.43|991.03|997.09|994.69|991.6|989.2|0
1658475300000|2022-07-22 07:35:00|993.19|990.79|989.29|986.89|995.14|992.74|988.56|986.16|0
1658475600000|2022-07-22 07:40:00|988.92|986.52|989.05|986.65|990.75|988.35|987.83|985.43|0
1658475900000|2022-07-22 07:45:00|989.29|986.89|990.51|988.11|990.75|988.35|989.16|986.76|0
1658476200000|2022-07-22 07:50:00|990.62|988.22|991.11|988.71|991.35|988.95|988.43|986.03|0
1658476500000|2022-07-22 07:55:00|991.24|988.84|992.7|990.3|994.65|992.25|991.24|988.84|0
1658476800000|2022-07-22 08:00:00|993.67|991.27|990.75|988.35|993.92|991.52|989.29|986.89|0
1658477100000|2022-07-22 08:05:00|990.99|988.59|989.29|986.89|991.24|988.84|988.56|986.16|0
1658477400000|2022-07-22 08:10:00|989.16|986.76|994.27|991.87|994.27|991.87|989.04|986.64|0
1658477700000|2022-07-22 08:15:00|993.91|991.51|992.69|990.29|996.11|993.71|992.69|990.29|0
1658478000000|2022-07-22 08:20:00|992.81|990.41|992.32|989.92|993.18|990.78|990.74|988.34|0
1658478300000|2022-07-22 08:25:00|992.45|990.05|995.37|992.97|995.37|992.97|992.45|990.05|0
1658478600000|2022-07-22 08:30:00|995.62|993.22|994.15|991.75|996.35|993.95|992.69|990.29|0
1658478900000|2022-07-22 08:35:00|994.4|992|996.1|993.7|997.08|994.68|994.4|992|0
1658479200000|2022-07-22 08:40:00|996.34|993.94|996.59|994.19|999.51|997.11|996.1|993.7|0
1658479500000|2022-07-22 08:45:00|996.46|994.06|995.61|993.21|998.05|995.65|995.24|992.84|0
1658479800000|2022-07-22 08:50:00|995.73|993.33|996.1|993.7|997.07|994.67|995.48|993.08|0
1658480100000|2022-07-22 08:55:00|996.34|993.94|995.97|993.57|996.59|994.19|995|992.6|0
1658480400000|2022-07-22 09:00:00|995.85|993.45|997.07|994.67|998.29|995.89|995.24|992.84|0
1658480700000|2022-07-22 09:05:00|996.94|994.54|997.92|995.52|1000.24|997.84|996.94|994.54|0
1658481000000|2022-07-22 09:10:00|998.04|995.64|998.78|996.38|1000.73|998.33|998.04|995.64|0
1658481300000|2022-07-22 09:15:00|998.65|996.25|1001.21|998.81|1001.94|999.54|998.65|996.25|0
1658481600000|2022-07-22 09:20:00|1001.33|998.93|999.78|997.38|1001.7|999.3|999.02|996.62|0
1658481900000|2022-07-22 09:25:00|999.66|997.26|996.93|994.53|999.78|997.38|996.81|994.41|0
1658482200000|2022-07-22 09:30:00|997.05|994.65|995.59|993.19|997.54|995.14|995.59|993.19|0
1658482500000|2022-07-22 09:35:00|995.83|993.43|995.1|992.7|996.81|994.41|994.86|992.46|0
1658482800000|2022-07-22 09:40:00|995.34|992.94|996.19|993.79|996.81|994.41|995.22|992.82|0
1658483100000|2022-07-22 09:45:00|996.07|993.67|998.03|995.63|998.03|995.63|995.59|993.19|0
1658483400000|2022-07-22 09:50:00|998.14|995.74|998.02|995.62|999.25|996.85|997.65|995.25|0
1658483700000|2022-07-22 09:55:00|997.9|995.5|995.34|992.94|998.27|995.87|995.34|992.94|0
1658484000000|2022-07-22 10:00:00|995.58|993.18|999.73|997.33|999.97|997.57|995.1|992.7|0
1658484300000|2022-07-22 10:05:00|999.97|997.57|998.27|995.87|1000.71|998.31|996.8|994.4|0
1658484600000|2022-07-22 10:10:00|998.14|995.74|996.67|994.27|998.38|995.98|995.58|993.18|0
1658484900000|2022-07-22 10:15:00|996.92|994.52|997.16|994.76|997.16|994.76|995.09|992.69|0
1658485200000|2022-07-22 10:20:00|997.29|994.89|996.18|993.78|997.53|995.13|995.58|993.18|0
1658485500000|2022-07-22 10:25:00|995.82|993.42|997.16|994.76|997.29|994.89|995.58|993.18|0
1658485800000|2022-07-22 10:30:00|997.29|994.89|999.6|997.2|999.72|997.32|996.55|994.15|0
1658486100000|2022-07-22 10:35:00|999.72|997.32|999.97|997.57|1000.94|998.54|999.48|997.08|0
1658486400000|2022-07-22 10:40:00|1000.08|997.68|1001.92|999.52|1002.16|999.76|999.23|996.83|0
1658486700000|2022-07-22 10:45:00|1001.67|999.27|1001.67|999.27|1002.9|1000.5|1001.67|999.27|0
1658487000000|2022-07-22 10:50:00|1001.92|999.52|1000.45|998.05|1002.89|1000.49|999.96|997.56|0
1658487300000|2022-07-22 10:55:00|1000.21|997.81|998.99|996.59|1001.43|999.03|998.5|996.1|0
1658487600000|2022-07-22 11:00:00|998.74|996.34|997.77|995.37|999.47|997.07|996.06|993.66|0
1658487900000|2022-07-22 11:05:00|997.64|995.24|997.03|994.63|998.01|995.61|995.57|993.17|0
1658488200000|2022-07-22 11:10:00|997.28|994.88|996.99|994.59|997.52|995.12|996.06|993.66|0
1658488500000|2022-07-22 11:15:00|996.86|994.46|996.5|994.1|997.96|995.56|995.77|993.37|0
1658488800000|2022-07-22 11:20:00|996.74|994.34|996.99|994.59|997.47|995.07|996.25|993.85|0
1658489100000|2022-07-22 11:25:00|997.23|994.83|999.18|996.78|999.18|996.78|996.99|994.59|0
1658489400000|2022-07-22 11:30:00|999.42|997.02|997.83|995.43|999.67|997.27|996.74|994.34|0
1658489700000|2022-07-22 11:35:00|997.72|995.32|999.18|996.78|999.42|997.02|996.74|994.34|0
1658490000000|2022-07-22 11:40:00|998.93|996.53|1000.64|998.24|1001.86|999.46|998.93|996.53|0
1658490300000|2022-07-22 11:45:00|1000.89|998.49|1001.37|998.97|1002.84|1000.44|999.91|997.51|0
1658490600000|2022-07-22 11:50:00|1001.13|998.73|1002.84|1000.44|1002.84|1000.44|1000.89|998.49|0
1658490900000|2022-07-22 11:55:00|1003.08|1000.68|1004.06|1001.66|1004.55|1002.15|1002.1|999.7|0
1658491200000|2022-07-22 12:00:00|1003.81|1001.41|1001.13|998.73|1003.81|1001.41|1000.51|998.11|0
1658491500000|2022-07-22 12:05:00|1000.88|998.48|1001.69|999.29|1002.42|1000.02|1000.88|998.48|0
1658491800000|2022-07-22 12:10:00|1001.45|999.05|1003.16|1000.76|1003.16|1000.76|1000.96|998.56|0
1658492100000|2022-07-22 12:15:00|1002.91|1000.51|1005.11|1002.71|1005.35|1002.95|1002.78|1000.38|0
1658492400000|2022-07-22 12:20:00|1004.87|1002.47|1005.35|1002.95|1005.84|1003.44|1003.89|1001.49|0
1658492700000|2022-07-22 12:25:00|1005.6|1003.2|1002.91|1000.51|1005.6|1003.2|1002.66|1000.26|0
1658493000000|2022-07-22 12:30:00|1002.66|1000.26|1003.4|1001|1004.86|1002.46|1002.42|1000.02|0
1658493300000|2022-07-22 12:35:00|1003.15|1000.75|1002.42|1000.02|1003.88|1001.48|1001.69|999.29|0
1658493600000|2022-07-22 12:40:00|1002.17|999.77|1002.91|1000.51|1003.39|1000.99|1000.83|998.43|0
1658493900000|2022-07-22 12:45:00|1003.15|1000.75|1004.37|1001.97|1005.1|1002.7|1002.66|1000.26|0
1658494200000|2022-07-22 12:50:00|1004.13|1001.73|1003.88|1001.48|1004.61|1002.21|1002.9|1000.5|0
1658494500000|2022-07-22 12:55:00|1003.64|1001.24|1002.9|1000.5|1003.64|1001.24|1002.17|999.77|0
1658494800000|2022-07-22 13:00:00|1003.15|1000.75|1004.12|1001.72|1005.1|1002.7|1002.41|1000.01|0
1658495100000|2022-07-22 13:05:00|1003.88|1001.48|1004.61|1002.21|1006.32|1003.92|1003.63|1001.23|0
1658495400000|2022-07-22 13:10:00|1004.86|1002.46|1007.54|1005.14|1008.03|1005.63|1004.61|1002.21|0
1658495700000|2022-07-22 13:15:00|1007.3|1004.9|1006.56|1004.16|1007.54|1005.14|1006.08|1003.68|0
1658496000000|2022-07-22 13:20:00|1006.81|1004.41|1009.37|1006.97|1009.99|1007.59|1006.56|1004.16|0
1658496300000|2022-07-22 13:25:00|1009.25|1006.85|1009.74|1007.34|1009.99|1007.59|1008.03|1005.63|0
1658496600000|2022-07-22 13:30:00|1009.01|1006.61|1003.96|1001.56|1014.96|1012.56|1003.72|1001.32|0
1658496900000|2022-07-22 13:35:00|1003.72|1001.32|1016.67|1014.27|1016.92|1014.52|1000.79|998.39|0
1658497200000|2022-07-22 13:40:00|1017.41|1015.01|1014.23|1011.83|1018.63|1016.23|1013|1010.6|0
1658497500000|2022-07-22 13:45:00|1016.43|1014.03|1015.2|1012.8|1017.52|1015.12|1007.14|1004.74|0
1658497800000|2022-07-22 13:50:00|1014.47|1012.07|1009.09|1006.69|1021.56|1019.16|1007.14|1004.74|0
1658498100000|2022-07-22 13:55:00|1008.11|1005.71|1000.54|998.14|1008.11|1005.71|1000.54|998.14|0
1658498400000|2022-07-22 14:00:00|1000.78|998.38|1000.69|998.29|1003.13|1000.73|995.41|993.01|0
1658498700000|2022-07-22 14:05:00|1000.44|998.04|995.8|993.4|1001.18|998.78|993.61|991.21|0
1658499000000|2022-07-22 14:10:00|995.32|992.92|1006.31|1003.91|1006.8|1004.4|995.32|992.92|0
1658499300000|2022-07-22 14:15:00|1006.06|1003.66|1009.24|1006.84|1010.46|1008.06|1006.06|1003.66|0
1658499600000|2022-07-22 14:20:00|1008.99|1006.59|1004.02|1001.62|1008.99|1006.59|1002.24|999.84|0
1658499900000|2022-07-22 14:25:00|1003.78|1001.38|1005.98|1003.58|1006.22|1003.82|998.16|995.76|0
1658500200000|2022-07-22 14:30:00|1005.73|1003.33|1003.53|1001.13|1008.79|1006.39|1003.04|1000.64|0
1658500500000|2022-07-22 14:35:00|1003.86|1001.46|1002.88|1000.48|1005.33|1002.93|1000.93|998.53|0
1658500800000|2022-07-22 14:40:00|1001.66|999.26|1004.1|1001.7|1008.26|1005.86|1000.68|998.28|0
1658501100000|2022-07-22 14:45:00|1003.86|1001.46|1005.08|1002.68|1006.91|1004.51|1002.39|999.99|0
1658501400000|2022-07-22 14:50:00|1005.57|1003.17|1010.95|1008.55|1012.9|1010.5|1003.61|1001.21|0
1658501700000|2022-07-22 14:55:00|1011.19|1008.79|1007.85|1005.45|1012.41|1010.01|1007.36|1004.96|0
1658502000000|2022-07-22 15:00:00|1007.44|1005.04|997.09|994.69|1008.09|1005.69|997.09|994.69|0
1658502300000|2022-07-22 15:05:00|996.36|993.96|999.78|997.38|1001.25|998.85|995.87|993.47|0
1658502600000|2022-07-22 15:10:00|999.54|997.14|1002.71|1000.31|1003.45|1001.05|999.05|996.65|0
1658502900000|2022-07-22 15:15:00|1002.96|1000.56|1000.27|997.87|1002.96|1000.56|997.09|994.69|0
1658503200000|2022-07-22 15:20:00|1000.02|997.62|988.78|986.38|1000.27|997.87|988.78|986.38|0
1658503500000|2022-07-22 15:25:00|988.9|986.5|988.29|985.89|992.44|990.04|988.29|985.89|0
1658503800000|2022-07-22 15:30:00|988.04|985.64|983|980.6|990|987.6|982.27|979.87|0
1658504100000|2022-07-22 15:35:00|982.76|980.36|980.07|977.67|984.22|981.82|974.59|972.19|0
1658504400000|2022-07-22 15:40:00|979.59|977.19|979.4|977|983.73|981.33|975.44|973.04|0
1658504700000|2022-07-22 15:45:00|979.65|977.25|981.44|979.04|982.17|979.77|977.54|975.14|0
1658505000000|2022-07-22 15:50:00|981.2|978.8|984.61|982.21|985.46|983.06|979.49|977.09|0
1658505300000|2022-07-22 15:55:00|984.37|981.97|983.97|981.57|984.37|981.97|979.98|977.58|0
1658505600000|2022-07-22 16:00:00|983.48|981.08|980.47|978.07|986.73|984.33|979|976.6|0
1658505900000|2022-07-22 16:05:00|980.95|978.55|977.78|975.38|981.69|979.29|977.54|975.14|0
1658506200000|2022-07-22 16:10:00|977.29|974.89|973.39|970.99|977.29|974.89|971.44|969.04|0
1658506500000|2022-07-22 16:15:00|973.15|970.75|975.95|973.55|978.76|976.36|973.15|970.75|0
1658506800000|2022-07-22 16:20:00|976.32|973.92|973.63|971.23|976.8|974.4|973.15|970.75|0
1658507100000|2022-07-22 16:25:00|974.12|971.72|976.31|973.91|978.27|975.87|970.71|968.31|0
1658507400000|2022-07-22 16:30:00|976.56|974.16|983.39|980.99|983.88|981.48|976.07|973.67|0
1658507700000|2022-07-22 16:35:00|983.14|980.74|978.51|976.11|983.39|980.99|977.29|974.89|0
1658508000000|2022-07-22 16:40:00|978.75|976.35|974.85|972.45|979.97|977.57|974.23|971.83|0
1658508300000|2022-07-22 16:45:00|974.6|972.2|976.18|973.78|979.24|976.84|973.87|971.47|0
1658508600000|2022-07-22 16:50:00|975.82|973.42|976.55|974.15|978.75|976.35|975.82|973.42|0
1658508900000|2022-07-22 16:55:00|976.31|973.91|973.38|970.98|978.02|975.62|972.16|969.76|0
1658509200000|2022-07-22 17:00:00|973.14|970.74|968.26|965.86|973.38|970.98|967.53|965.13|0
1658509500000|2022-07-22 17:05:00|968.02|965.62|972.31|969.91|972.31|969.91|968.02|965.62|0
1658509800000|2022-07-22 17:10:00|972.07|969.67|966.09|963.69|972.8|970.4|966.09|963.69|0
1658510100000|2022-07-22 17:15:00|966.21|963.81|963.63|961.23|968.74|966.34|963.14|960.74|0
1658510400000|2022-07-22 17:20:00|964.11|961.71|961.67|959.27|966.31|963.91|961.67|959.27|0
1658510700000|2022-07-22 17:25:00|961.43|959.03|963.38|960.98|964.71|962.31|960.94|958.54|0
1658511000000|2022-07-22 17:30:00|962.89|960.49|957.78|955.38|962.89|960.49|957.78|955.38|0
1658511300000|2022-07-22 17:35:00|957.53|955.13|959.14|956.74|959.14|956.74|954.37|951.97|0
1658511600000|2022-07-22 17:40:00|958.89|956.49|959.74|957.34|960.11|957.71|955|952.6|0
1658511900000|2022-07-22 17:45:00|959.87|957.47|959.62|957.22|962.3|959.9|957.43|955.03|0
1658512200000|2022-07-22 17:50:00|959.13|956.73|957.92|955.52|959.38|956.98|955.73|953.33|0
1658512500000|2022-07-22 17:55:00|957.67|955.27|961.14|958.74|961.87|959.47|957.49|955.09|0
1658512800000|2022-07-22 18:00:00|960.9|958.5|952.86|950.46|961.87|959.47|952.37|949.97|0
1658513100000|2022-07-22 18:05:00|953.1|950.7|951.88|949.48|955.29|952.89|951.4|949|0
1658513400000|2022-07-22 18:10:00|951.64|949.24|950.02|947.62|952.13|949.73|948.95|946.55|0
1658513700000|2022-07-22 18:15:00|950.51|948.11|955.86|953.46|956.35|953.95|950.27|947.87|0
1658514000000|2022-07-22 18:20:00|955.38|952.98|953.18|950.78|955.86|953.46|952.94|950.54|0
1658514300000|2022-07-22 18:25:00|952.94|950.54|954.4|952|955.13|952.73|950.75|948.35|0
1658514600000|2022-07-22 18:30:00|953.91|951.51|956.1|953.7|958.54|956.14|949.53|947.13|0
1658514900000|2022-07-22 18:35:00|956.35|953.95|954.64|952.24|958.05|955.65|951.96|949.56|0
1658515200000|2022-07-22 18:40:00|954.4|952|951.96|949.56|954.4|952|951.48|949.08|0
1658515500000|2022-07-22 18:45:00|951.72|949.32|955.61|953.21|955.61|953.21|951.23|948.83|0
1658515800000|2022-07-22 18:50:00|955.13|952.73|957.43|955.03|958.54|956.14|953.42|951.02|0
1658516100000|2022-07-22 18:55:00|957.56|955.16|958.11|955.23|960.97|958.57|957.07|954.67|0
1658516400000|2022-07-22 19:00:00|957.87|954.99|959.33|956.93|960.91|958.15|955.92|953.04|0
1658516700000|2022-07-22 19:05:00|958.84|956.44|955.92|953.52|960.3|957.9|954.94|952.54|0
1658517000000|2022-07-22 19:10:00|956.65|954.25|965.67|963.27|965.67|963.27|955.43|953.03|0
1658517300000|2022-07-22 19:15:00|966.64|964.24|962.74|960.34|966.64|964.24|962.37|959.97|0
1658517600000|2022-07-22 19:20:00|962.5|960.1|968.89|966.49|968.89|966.49|962.5|960.1|0
1658517900000|2022-07-22 19:25:00|969.14|966.74|969.38|966.98|969.62|967.22|964.26|961.86|0
1658518200000|2022-07-22 19:30:00|969.62|967.22|964.99|962.59|970.11|967.71|964.99|962.59|0
1658518500000|2022-07-22 19:35:00|964.75|962.35|962.15|959.75|965.48|963.08|961.67|959.27|0
1658518800000|2022-07-22 19:40:00|962.4|960|961.66|959.26|965.57|963.17|961.66|959.26|0
1658519100000|2022-07-22 19:45:00|961.42|959.02|961.66|959.26|965.08|962.68|958.01|955.61|0
1658519400000|2022-07-22 19:50:00|963.86|961.46|964.59|962.19|967.03|964.63|961.18|958.78|0
1658519700000|2022-07-22 19:55:00|964.83|962.43|972.25|969.85|972.25|969.85|964.83|962.43|0
1658520000000|2022-07-22 20:00:00|971.03|968.63|967.61|965.21|971.03|968.63|965.42|963.02|0
1658520300000|2022-07-22 20:05:00|967.37|964.97|969.56|967.16|969.81|967.41|966.64|964.24|0
1658520600000|2022-07-22 20:10:00|969.32|966.92|969.08|966.68|969.32|966.92|967.37|964.97|0
1658708100000|2022-07-25 00:15:00|968.58|965.78|969.91|967.11|971.75|968.95|968.33|965.53|0
1658708400000|2022-07-25 00:20:00|970.04|967.24|971.5|968.7|971.99|969.19|969.55|966.75|0
1658708700000|2022-07-25 00:25:00|971.75|968.95|970.04|967.24|972.24|969.44|969.79|966.99|0
1658709000000|2022-07-25 00:30:00|970.28|967.48|968.57|965.77|971.02|968.22|968.57|965.77|0
1658709300000|2022-07-25 00:35:00|968.82|966.02|965.52|962.72|968.93|966.13|965.52|962.72|0
1658709600000|2022-07-25 00:40:00|965.4|962.6|965.64|962.84|966.25|963.45|963.45|960.65|0
1658709900000|2022-07-25 00:45:00|965.88|963.08|964.42|961.62|966.62|963.82|964.05|961.25|0
1658710200000|2022-07-25 00:50:00|964.18|961.38|964.5|961.7|965.15|962.35|963.32|960.52|0
1658710500000|2022-07-25 00:55:00|964.75|961.95|960.84|958.04|964.86|962.06|960.6|957.8|0
1658710800000|2022-07-25 01:00:00|960.72|957.92|959.62|956.82|961.82|959.02|958.89|956.09|0
1658711100000|2022-07-25 01:05:00|959.87|957.07|960.84|958.04|961.33|958.53|959.38|956.58|0
1658711400000|2022-07-25 01:10:00|960.71|957.91|961.08|958.28|961.57|958.77|960.35|957.55|0
1658711700000|2022-07-25 01:15:00|960.84|958.04|963.52|960.72|964.01|961.21|959.62|956.82|0
1658712000000|2022-07-25 01:20:00|963.88|961.08|962.06|959.26|964.01|961.21|962.06|959.26|0
1658712300000|2022-07-25 01:25:00|961.81|959.01|961.81|959.01|963.03|960.23|961.2|958.4|0
1658712600000|2022-07-25 01:30:00|961.44|958.64|960.22|957.42|961.93|959.13|959.13|956.33|0
1658712900000|2022-07-25 01:35:00|960.35|957.55|961.08|958.28|962.3|959.5|960.1|957.3|0
1658713200000|2022-07-25 01:40:00|961.32|958.52|960.83|958.03|961.32|958.52|958.88|956.08|0
1658713500000|2022-07-25 01:45:00|960.46|957.66|959.86|957.06|961.56|958.76|959.61|956.81|0
1658713800000|2022-07-25 01:50:00|959.73|956.93|960.34|957.54|960.46|957.66|958.39|955.59|0
1658714100000|2022-07-25 01:55:00|960.1|957.3|960.34|957.54|961.56|958.76|959.86|957.06|0
1658714400000|2022-07-25 02:00:00|960.22|957.42|962.29|959.49|963.51|960.71|959.85|957.05|0
1658714700000|2022-07-25 02:05:00|962.54|959.74|960.83|958.03|963.03|960.23|960.34|957.54|0
1658715000000|2022-07-25 02:10:00|960.58|957.78|962.53|959.73|962.65|959.85|960.1|957.3|0
1658715300000|2022-07-25 02:15:00|963.02|960.22|961.56|958.76|963.75|960.95|960.7|957.9|0
1658715600000|2022-07-25 02:20:00|961.8|959|961.56|958.76|962.78|959.98|961.31|958.51|0
1658715900000|2022-07-25 02:25:00|961.8|959|962.04|959.24|962.41|959.61|961.31|958.51|0
1658716200000|2022-07-25 02:30:00|962.16|959.36|961.43|958.63|962.78|959.98|961.07|958.27|0
1658716500000|2022-07-25 02:35:00|961.55|958.75|962.16|959.36|962.29|959.49|961.31|958.51|0
1658716800000|2022-07-25 02:40:00|962.04|959.24|963.99|961.19|963.99|961.19|961.8|959|0
1658717100000|2022-07-25 02:45:00|963.75|960.95|963.5|960.7|963.75|960.95|962.53|959.73|0
1658717400000|2022-07-25 02:50:00|963.62|960.82|965.21|962.41|966.43|963.63|963.5|960.7|0
1658717700000|2022-07-25 02:55:00|965.08|962.28|965.45|962.65|965.7|962.9|964.97|962.17|0
1658718000000|2022-07-25 03:00:00|965.57|962.77|964.48|961.68|965.7|962.9|964.48|961.68|0
1658718300000|2022-07-25 03:05:00|964.59|961.79|966.43|963.63|966.43|963.63|964.35|961.55|0
1658718600000|2022-07-25 03:10:00|966.54|963.74|965.21|962.41|966.67|963.87|964.96|962.16|0
1658718900000|2022-07-25 03:15:00|965.45|962.65|965.94|963.14|966.18|963.38|965.21|962.41|0
1658719200000|2022-07-25 03:20:00|966.05|963.25|963.5|960.7|966.05|963.25|963.25|960.45|0
1658719500000|2022-07-25 03:25:00|963.74|960.94|963.01|960.21|964.72|961.92|962.76|959.96|0
1658719800000|2022-07-25 03:30:00|963.25|960.45|964.47|961.67|964.96|962.16|963.01|960.21|0
1658720100000|2022-07-25 03:35:00|964.23|961.43|965.45|962.65|966.05|963.25|963.74|960.94|0
1658720400000|2022-07-25 03:40:00|965.44|962.64|965.44|962.64|965.44|962.64|964.22|961.42|0
1658720700000|2022-07-25 03:45:00|965.07|962.27|966.18|963.38|966.42|963.62|964.96|962.16|0
1658721000000|2022-07-25 03:50:00|966.05|963.25|967.88|965.08|967.88|965.08|965.93|963.13|0
1658721300000|2022-07-25 03:55:00|967.64|964.84|968.13|965.33|968.37|965.57|967.15|964.35|0
1658721600000|2022-07-25 04:00:00|967.88|965.08|967.15|964.35|968|965.2|966.66|963.86|0
1658721900000|2022-07-25 04:05:00|967.02|964.22|967.64|964.84|967.64|964.84|966.66|963.86|0
1658722200000|2022-07-25 04:10:00|967.39|964.59|966.9|964.1|967.64|964.84|966.66|963.86|0
1658722500000|2022-07-25 04:15:00|966.66|963.86|966.66|963.86|966.9|964.1|965.8|963|0
1658722800000|2022-07-25 04:20:00|966.9|964.1|967.14|964.34|967.15|964.35|966.9|964.1|0
1658723100000|2022-07-25 04:25:00|966.9|964.1|967.39|964.59|967.88|965.08|966.9|964.1|0
1658723400000|2022-07-25 04:30:00|967.26|964.46|969.21|966.41|969.34|966.54|967.14|964.34|0
1658723700000|2022-07-25 04:35:00|969.09|966.29|968.61|965.81|969.34|966.54|968.36|965.56|0
1658724000000|2022-07-25 04:40:00|968.48|965.68|968.36|965.56|968.85|966.05|968.12|965.32|0
1658724300000|2022-07-25 04:45:00|968.23|965.43|968.6|965.8|968.85|966.05|967.14|964.34|0
1658724600000|2022-07-25 04:50:00|968.12|965.32|967.63|964.83|968.12|965.32|966.65|963.85|0
1658724900000|2022-07-25 04:55:00|967.5|964.7|966.77|963.97|967.87|965.07|966.65|963.85|0
1658725200000|2022-07-25 05:00:00|966.4|963.6|966.16|963.36|967.38|964.58|965.92|963.12|0
1658725500000|2022-07-25 05:05:00|965.92|963.12|967.62|964.82|967.87|965.07|965.43|962.63|0
1658725800000|2022-07-25 05:10:00|967.38|964.58|965.91|963.11|967.38|964.58|965.43|962.63|0
1658726100000|2022-07-25 05:15:00|965.67|962.87|964.69|961.89|965.79|962.99|964.2|961.4|0
1658726400000|2022-07-25 05:20:00|964.56|961.76|965.18|962.38|965.42|962.62|964.45|961.65|0
1658726700000|2022-07-25 05:25:00|964.93|962.13|965.18|962.38|965.18|962.38|963.96|961.16|0
1658727000000|2022-07-25 05:30:00|964.93|962.13|964.2|961.4|964.93|962.13|963.47|960.67|0
1658727300000|2022-07-25 05:35:00|964.07|961.27|965.54|962.74|966.4|963.6|963.96|961.16|0
1658727600000|2022-07-25 05:40:00|965.66|962.86|963.64|960.84|965.66|962.86|963.64|960.84|0
1658727900000|2022-07-25 05:45:00|963.88|961.08|963.15|960.35|964.37|961.57|962.91|960.11|0
1658728200000|2022-07-25 05:50:00|962.91|960.11|963.02|960.22|963.39|960.59|961.93|959.13|0
1658728500000|2022-07-25 05:55:00|962.9|960.1|964.61|961.81|965.83|963.03|962.78|959.98|0
1658728800000|2022-07-25 06:00:00|964.73|961.93|966.56|963.76|966.56|963.76|964.48|961.68|0
1658729100000|2022-07-25 06:05:00|966.81|964.01|967.54|964.74|967.54|964.74|966.07|963.27|0
1658729400000|2022-07-25 06:10:00|967.65|964.85|969.24|966.44|969.49|966.69|966.8|964|0
1658729700000|2022-07-25 06:15:00|968.76|965.96|966.56|963.76|969.49|966.69|966.31|963.51|0
1658730000000|2022-07-25 06:20:00|966.43|963.63|964.61|961.81|966.43|963.63|964.36|961.56|0
1658730300000|2022-07-25 06:25:00|964.36|961.56|963.38|960.58|964.85|962.05|962.65|959.85|0
1658730600000|2022-07-25 06:30:00|963.26|960.46|965.34|962.54|966.31|963.51|962.9|960.1|0
1658730900000|2022-07-25 06:35:00|965.09|962.29|964.85|962.05|965.94|963.14|963.74|960.94|0
1658731200000|2022-07-25 06:40:00|964.6|961.8|964.6|961.8|964.85|962.05|963.63|960.83|0
1658731500000|2022-07-25 06:45:00|964.85|962.05|965.94|963.14|965.94|963.14|964.6|961.8|0
1658731800000|2022-07-25 06:50:00|966.18|963.38|967.04|964.24|967.16|964.36|965.94|963.14|0
1658732100000|2022-07-25 06:55:00|966.91|964.11|968.13|965.33|968.5|965.7|966.06|963.26|0
1658732400000|2022-07-25 07:00:00|968.26|965.46|970.7|967.9|971.43|968.63|966.31|963.51|0
1658732700000|2022-07-25 07:05:00|970.25|967.85|970.5|968.1|970.74|968.34|968.06|965.66|0
1658733000000|2022-07-25 07:10:00|970.74|968.34|970.98|968.58|971.83|969.43|969.39|966.99|0
1658733300000|2022-07-25 07:15:00|970.74|968.34|966.87|964.47|971.72|969.32|966.5|964.1|0
1658733600000|2022-07-25 07:20:00|966.75|964.35|965.4|963|966.75|964.35|959.67|957.27|0
1658733900000|2022-07-25 07:25:00|965.16|962.76|965.77|963.37|967.6|965.2|964.67|962.27|0
1658734200000|2022-07-25 07:30:00|965.28|962.88|966.37|963.97|966.86|964.46|963.09|960.69|0
1658734500000|2022-07-25 07:35:00|966.5|964.1|965.77|963.37|966.99|964.59|964.06|961.66|0
1658734800000|2022-07-25 07:40:00|966.01|963.61|968.81|966.41|969.43|967.03|964.18|961.78|0
1658735100000|2022-07-25 07:45:00|968.45|966.05|968.45|966.05|970.28|967.88|968.21|965.81|0
1658735400000|2022-07-25 07:50:00|968.69|966.29|966.98|964.58|969.18|966.78|966.5|964.1|0
1658735700000|2022-07-25 07:55:00|967.1|964.7|966.25|963.85|968.45|966.05|966.01|963.61|0
1658736000000|2022-07-25 08:00:00|966.5|964.1|968.2|965.8|969.67|967.27|965.88|963.48|0
1658736300000|2022-07-25 08:05:00|967.96|965.56|972.11|969.71|972.84|970.44|967.71|965.31|0
1658736600000|2022-07-25 08:10:00|971.86|969.46|969.42|967.02|972.84|970.44|968.32|965.92|0
1658736900000|2022-07-25 08:15:00|968.93|966.53|971.86|969.46|973.57|971.17|968.93|966.53|0
1658737200000|2022-07-25 08:20:00|971.62|969.22|974.3|971.9|974.55|972.15|971.13|968.73|0
1658737500000|2022-07-25 08:25:00|974.06|971.66|972.59|970.19|974.55|972.15|972.35|969.95|0
1658737800000|2022-07-25 08:30:00|972.84|970.44|974.17|971.77|974.3|971.9|971.86|969.46|0
1658738100000|2022-07-25 08:35:00|973.69|971.29|979.92|977.52|980.41|978.01|973.57|971.17|0
1658738400000|2022-07-25 08:40:00|980.16|977.76|978.21|975.81|981.14|978.74|978.21|975.81|0
1658738700000|2022-07-25 08:45:00|978.45|976.05|978.94|976.54|980.65|978.25|978.21|975.81|0
1658739000000|2022-07-25 08:50:00|979.18|976.78|979.3|976.9|980.28|977.88|978.45|976.05|0
1658739300000|2022-07-25 08:55:00|979.43|977.03|978.94|976.54|979.43|977.03|978.45|976.05|0
1658739600000|2022-07-25 09:00:00|978.81|976.41|979.54|977.14|979.79|977.39|978.2|975.8|0
1658739900000|2022-07-25 09:05:00|979.43|977.03|981.62|979.22|983.82|981.42|979.43|977.03|0
1658740200000|2022-07-25 09:10:00|981.74|979.34|981.98|979.58|982.85|980.45|980.89|978.49|0
1658740500000|2022-07-25 09:15:00|981.87|979.47|983.09|980.69|983.09|980.69|980.89|978.49|0
1658740800000|2022-07-25 09:20:00|982.96|980.56|985.04|982.64|985.53|983.13|982.23|979.83|0
1658741100000|2022-07-25 09:25:00|984.8|982.4|982.96|980.56|985.04|982.64|982.84|980.44|0
1658741400000|2022-07-25 09:30:00|983.09|980.69|984.8|982.4|985.41|983.01|982.84|980.44|0
1658741700000|2022-07-25 09:35:00|984.68|982.28|985.05|982.65|987|984.6|984.32|981.92|0
1658742000000|2022-07-25 09:40:00|985.17|982.77|985.78|983.38|986.51|984.11|985.05|982.65|0
1658742300000|2022-07-25 09:45:00|985.54|983.14|987.36|984.96|987.49|985.09|984.56|982.16|0
1658742600000|2022-07-25 09:50:00|987|984.6|987.98|985.58|988.47|986.07|985.78|983.38|0
1658742900000|2022-07-25 09:55:00|988.34|985.94|990.18|987.78|990.18|987.78|988.22|985.82|0
1658743200000|2022-07-25 10:00:00|990.42|988.02|987.73|985.33|990.42|988.02|987.49|985.09|0
1658743500000|2022-07-25 10:05:00|987.98|985.58|987.49|985.09|987.98|985.58|987|984.6|0
1658743800000|2022-07-25 10:10:00|987.36|984.96|989.69|987.29|989.69|987.29|987.36|984.96|0
1658744100000|2022-07-25 10:15:00|989.56|987.16|989.8|987.4|991.27|988.87|989.56|987.16|0
1658744400000|2022-07-25 10:20:00|989.93|987.53|990.42|988.02|990.54|988.14|988.95|986.55|0
1658744700000|2022-07-25 10:25:00|990.17|987.77|989.93|987.53|990.66|988.26|989.31|986.91|0
1658745000000|2022-07-25 10:30:00|989.68|987.28|988.33|985.93|990.05|987.65|987.97|985.57|0
1658745300000|2022-07-25 10:35:00|988.22|985.82|989.44|987.04|989.44|987.04|988.22|985.82|0
1658745600000|2022-07-25 10:40:00|989.31|986.91|988.21|985.81|989.68|987.28|987.73|985.33|0
1658745900000|2022-07-25 10:45:00|988.46|986.06|989.68|987.28|990.17|987.77|988.46|986.06|0
1658746200000|2022-07-25 10:50:00|989.55|987.15|991.15|988.75|991.39|988.99|989.44|987.04|0
1658746500000|2022-07-25 10:55:00|990.66|988.26|992|989.6|992.13|989.73|990.41|988.01|0
1658746800000|2022-07-25 11:00:00|991.39|988.99|988.7|986.3|991.39|988.99|988.21|985.81|0
1658747100000|2022-07-25 11:05:00|988.94|986.54|990.17|987.77|990.28|987.88|988.7|986.3|0
1658747400000|2022-07-25 11:10:00|989.92|987.52|990.65|988.25|991.39|988.99|989.43|987.03|0
1658747700000|2022-07-25 11:15:00|990.41|988.01|990.65|988.25|990.9|988.5|990.16|987.76|0
1658748000000|2022-07-25 11:20:00|990.77|988.37|993.59|991.19|994.32|991.92|990.77|988.37|0
1658748300000|2022-07-25 11:25:00|993.46|991.06|992.36|989.96|994.32|991.92|991.63|989.23|0
1658748600000|2022-07-25 11:30:00|992.12|989.72|992.61|990.21|994.57|992.17|991.63|989.23|0
1658748900000|2022-07-25 11:35:00|992.85|990.45|991.63|989.23|992.85|990.45|991.14|988.74|0
1658749200000|2022-07-25 11:40:00|991.38|988.98|989.18|986.78|992.36|989.96|989.18|986.78|0
1658749500000|2022-07-25 11:45:00|989.43|987.03|986.98|984.58|990.16|987.76|986|983.6|0
1658749800000|2022-07-25 11:50:00|987.22|984.82|988.07|985.67|989.91|987.51|987.22|984.82|0
1658750100000|2022-07-25 11:55:00|987.96|985.56|988.44|986.04|988.93|986.53|987.09|984.69|0
1658750400000|2022-07-25 12:00:00|988.69|986.29|989.29|986.89|990.16|987.76|988.56|986.16|0
1658750700000|2022-07-25 12:05:00|989.42|987.02|990.15|987.75|990.4|988|987.95|985.55|0
1658751000000|2022-07-25 12:10:00|990.03|987.63|989.42|987.02|990.89|988.49|989.18|986.78|0
1658751300000|2022-07-25 12:15:00|989.91|987.51|989.66|987.26|990.15|987.75|987.71|985.31|0
1658751600000|2022-07-25 12:20:00|989.91|987.51|991.13|988.73|991.13|988.73|989.42|987.02|0
1658751900000|2022-07-25 12:25:00|991|988.6|988.44|986.04|991.37|988.97|988.19|985.79|0
1658752200000|2022-07-25 12:30:00|988.56|986.16|988.68|986.28|989.17|986.77|987.21|984.81|0
1658752500000|2022-07-25 12:35:00|988.19|985.79|983.79|981.39|988.19|985.79|983.3|980.9|0
1658752800000|2022-07-25 12:40:00|983.55|981.15|985.01|982.61|985.75|983.35|982.32|979.92|0
1658753100000|2022-07-25 12:45:00|984.77|982.37|983.3|980.9|985.01|982.61|983.05|980.65|0
1658753400000|2022-07-25 12:50:00|983.54|981.14|982.81|980.41|984.03|981.63|981.83|979.43|0
1658753700000|2022-07-25 12:55:00|983.05|980.65|984.27|981.87|985.74|983.34|983.05|980.65|0
1658754000000|2022-07-25 13:00:00|984.52|982.12|985.25|982.85|985.99|983.59|984.03|981.63|0
1658754300000|2022-07-25 13:05:00|985.01|982.61|983.05|980.65|985.25|982.85|983.05|980.65|0
1658754600000|2022-07-25 13:10:00|983.29|980.89|979.87|977.47|983.78|981.38|979.38|976.98|0
1658754900000|2022-07-25 13:15:00|980.12|977.72|982.31|979.91|982.31|979.91|979.87|977.47|0
1658755200000|2022-07-25 13:20:00|982.56|980.16|980.85|978.45|982.8|980.4|980.85|978.45|0
1658755500000|2022-07-25 13:25:00|980.96|978.56|977.42|975.02|981.34|978.94|977.42|975.02|0
1658755800000|2022-07-25 13:30:00|977.67|975.27|969.61|967.21|979.13|976.73|969.12|966.72|0
1658756100000|2022-07-25 13:35:00|970.09|967.69|963.64|961.24|970.09|967.69|960.71|958.31|0
1658756400000|2022-07-25 13:40:00|964.62|962.22|975.79|973.39|977.01|974.61|964.13|961.73|0
1658756700000|2022-07-25 13:45:00|975.3|972.9|970.89|968.49|976.28|973.88|968.69|966.29|0
1658757000000|2022-07-25 13:50:00|970.65|968.25|974.72|972.32|977.01|974.61|970.16|967.76|0
1658757300000|2022-07-25 13:55:00|974.97|972.57|974.57|972.17|979.95|977.55|973.59|971.19|0
1658757600000|2022-07-25 14:00:00|974.81|972.41|974.81|972.41|978.24|975.84|974.08|971.68|0
1658757900000|2022-07-25 14:05:00|975.3|972.9|973.1|970.7|976.03|973.63|967.47|965.07|0
1658758200000|2022-07-25 14:10:00|972.85|970.45|972.36|969.96|977.01|974.61|972.36|969.96|0
1658758500000|2022-07-25 14:15:00|971.63|969.23|966.41|964.01|972.36|969.96|964.7|962.3|0
1658758800000|2022-07-25 14:20:00|966.66|964.26|968.37|965.97|971.3|968.9|965.92|963.52|0
1658759100000|2022-07-25 14:25:00|968.61|966.21|965.92|963.52|970.81|968.41|957.86|955.46|0
1658759400000|2022-07-25 14:30:00|965.06|962.66|962.74|960.34|967.88|965.48|961.52|959.12|0
1658759700000|2022-07-25 14:35:00|963.23|960.83|964.7|962.3|965.43|963.03|959.08|956.68|0
1658760000000|2022-07-25 14:40:00|963.59|961.19|971.56|969.16|972.54|970.14|961.78|959.38|0
1658760300000|2022-07-25 14:45:00|971.07|968.67|972.54|970.14|974.25|971.85|970.58|968.18|0
1658760600000|2022-07-25 14:50:00|972.3|969.9|972.05|969.65|974.74|972.34|970.58|968.18|0
1658760900000|2022-07-25 14:55:00|971.8|969.4|972.3|969.9|976.21|973.81|970.34|967.94|0
1658761200000|2022-07-25 15:00:00|971.81|969.41|972.05|969.65|974.74|972.34|969.85|967.45|0
1658761500000|2022-07-25 15:05:00|972.17|969.77|973.76|971.36|975.72|973.32|970.58|968.18|0
1658761800000|2022-07-25 15:10:00|974.01|971.61|965.47|963.07|975.23|972.83|964.13|961.73|0
1658762100000|2022-07-25 15:15:00|964.99|962.59|967.19|964.79|967.92|965.52|963.03|960.63|0
1658762400000|2022-07-25 15:20:00|967.43|965.03|970.61|968.21|971.59|969.19|967.43|965.03|0
1658762700000|2022-07-25 15:25:00|970.36|967.96|976.52|974.12|977.01|974.61|969.18|966.78|0
1658763000000|2022-07-25 15:30:00|976.64|974.24|979.86|977.46|980.68|978.28|975.3|972.9|0
1658763300000|2022-07-25 15:35:00|979.82|977.42|978.11|975.71|981.29|978.89|977.62|975.22|0
1658763600000|2022-07-25 15:40:00|978.35|975.95|978.84|976.44|979.57|977.17|977.37|974.97|0
1658763900000|2022-07-25 15:45:00|978.35|975.95|979.82|977.42|982.75|980.35|978.35|975.95|0
1658764200000|2022-07-25 15:50:00|979.33|976.93|980.06|977.66|980.06|977.66|976.64|974.24|0
1658764500000|2022-07-25 15:55:00|979.57|977.17|979.33|976.93|980.55|978.15|977.37|974.97|0
1658764800000|2022-07-25 16:00:00|979.08|976.68|981.04|978.64|981.28|978.88|975.66|973.26|0
1658765100000|2022-07-25 16:05:00|980.79|978.39|976.88|974.48|981.04|978.64|976.88|974.48|0
1658765400000|2022-07-25 16:10:00|975.9|973.5|970.27|967.87|976.88|974.48|969.54|967.14|0
1658765700000|2022-07-25 16:15:00|971.01|968.61|970.27|967.87|971.74|969.34|967.59|965.19|0
1658766000000|2022-07-25 16:20:00|970.03|967.63|970.03|967.63|971.01|968.61|967.83|965.43|0
1658766300000|2022-07-25 16:25:00|969.78|967.38|972.96|970.56|973.45|971.05|969.29|966.89|0
1658766600000|2022-07-25 16:30:00|972.72|970.32|978.1|975.7|978.1|975.7|972.72|970.32|0
1658766900000|2022-07-25 16:35:00|978.34|975.94|976.63|974.23|978.59|976.19|976.38|973.98|0
1658767200000|2022-07-25 16:40:00|977.12|974.72|979.07|976.67|981.52|979.12|976.87|974.47|0
1658767500000|2022-07-25 16:45:00|979.81|977.41|983.59|981.19|984.46|982.06|979.07|976.67|0
1658767800000|2022-07-25 16:50:00|983.48|981.08|980.78|978.38|983.48|981.08|979.32|976.92|0
1658768100000|2022-07-25 16:55:00|981.03|978.63|978.09|975.69|981.03|978.63|977.85|975.45|0
1658768400000|2022-07-25 17:00:00|977.85|975.45|980.29|977.89|981.27|978.87|977.6|975.2|0
1658768700000|2022-07-25 17:05:00|980.54|978.14|981.76|979.36|982.25|979.85|978.09|975.69|0
1658769000000|2022-07-25 17:10:00|982|979.6|980.05|977.65|982.74|980.34|979.8|977.4|0
1658769300000|2022-07-25 17:15:00|980.29|977.89|979.31|976.91|980.29|977.89|978.33|975.93|0
1658769600000|2022-07-25 17:20:00|979.56|977.16|977.11|974.71|980.04|977.64|976.62|974.22|0
1658769900000|2022-07-25 17:25:00|977.6|975.2|974.42|972.02|977.6|975.2|974.42|972.02|0
1658770200000|2022-07-25 17:30:00|974.66|972.26|974.78|972.38|975.88|973.48|973.44|971.04|0
1658770500000|2022-07-25 17:35:00|974.66|972.26|969.04|966.64|974.66|972.26|968.79|966.39|0
1658770800000|2022-07-25 17:40:00|969.28|966.88|969.77|967.37|970.75|968.35|967.81|965.41|0
1658771100000|2022-07-25 17:45:00|969.52|967.12|969.28|966.88|970.99|968.59|968.79|966.39|0
1658771400000|2022-07-25 17:50:00|969.03|966.63|965.97|963.57|969.28|966.88|965.24|962.84|0
1658771700000|2022-07-25 17:55:00|965.73|963.33|964.99|962.59|965.97|963.57|964.99|962.59|0
1658772000000|2022-07-25 18:00:00|964.75|962.35|963.28|960.88|965.48|963.08|963.28|960.88|0
1658772300000|2022-07-25 18:05:00|963.04|960.64|964.26|961.86|966.7|964.3|962.79|960.39|0
1658772600000|2022-07-25 18:10:00|964.01|961.61|966.21|963.81|967.19|964.79|964.01|961.61|0
1658772900000|2022-07-25 18:15:00|965.97|963.57|962.42|960.02|966.46|964.06|962.06|959.66|0
1658773200000|2022-07-25 18:20:00|962.3|959.9|963.77|961.37|964.5|962.1|960.83|958.43|0
1658773500000|2022-07-25 18:25:00|963.52|961.12|962.79|960.39|964.25|961.85|961.57|959.17|0
1658773800000|2022-07-25 18:30:00|963.03|960.63|962.79|960.39|964.01|961.61|960.59|958.19|0
1658774100000|2022-07-25 18:35:00|963.03|960.63|964.5|962.1|966.21|963.81|962.79|960.39|0
1658774400000|2022-07-25 18:40:00|964.74|962.34|965.72|963.32|967.19|964.79|964.01|961.61|0
1658774700000|2022-07-25 18:45:00|965.96|963.56|960.83|958.43|965.96|963.56|958.87|956.47|0
1658775000000|2022-07-25 18:50:00|961.07|958.67|959.85|957.45|962.05|959.65|958.63|956.23|0
1658775300000|2022-07-25 18:55:00|960.09|957.69|957.12|954.72|962.05|959.65|956.87|954.47|0
1658775600000|2022-07-25 19:00:00|958.09|955.69|955.16|952.76|961.51|959.11|954.43|952.03|0
1658775900000|2022-07-25 19:05:00|954.43|952.03|956.38|953.98|956.87|954.47|952.72|950.32|0
1658776200000|2022-07-25 19:10:00|956.63|954.23|956.14|953.74|957.6|955.2|954.43|952.03|0
1658776500000|2022-07-25 19:15:00|956.38|953.98|957.23|954.83|958.33|955.93|953.69|951.29|0
1658776800000|2022-07-25 19:20:00|957.11|954.71|961.51|959.11|961.75|959.35|956.38|953.98|0
1658777100000|2022-07-25 19:25:00|961.75|959.35|957.72|955.32|962.24|959.84|957.11|954.71|0
1658777400000|2022-07-25 19:30:00|956.38|953.98|956.38|953.98|959.8|957.4|955.4|953|0
1658777700000|2022-07-25 19:35:00|956.62|954.22|963.46|961.06|963.95|961.55|956.62|954.22|0
1658778000000|2022-07-25 19:40:00|963.22|960.82|963.46|961.06|965.42|963.02|961.02|958.62|0
1658778300000|2022-07-25 19:45:00|963.22|960.82|965.91|963.51|966.39|963.99|962.48|960.08|0
1658778600000|2022-07-25 19:50:00|965.67|963.27|971.7|969.3|971.95|969.55|965.67|963.27|0
1658778900000|2022-07-25 19:55:00|972.44|970.04|974.64|972.24|977.58|975.18|971.95|969.55|0
1658779200000|2022-07-25 20:00:00|976.84|974.44|981.25|978.85|981.25|978.85|976.84|974.44|0
1658779500000|2022-07-25 20:05:00|980.76|978.36|979.62|977.22|980.76|978.36|979.29|976.89|0
1658779800000|2022-07-25 20:10:00|979.86|977.46|979.37|976.97|980.59|978.19|978.64|976.24|0
1658780100000|2022-07-25 20:15:00|979.81|977.01|970.02|967.22|980.79|977.99|969.05|966.25|0
1658780400000|2022-07-25 20:20:00|969.9|967.1|969.78|966.98|973.2|970.4|968.56|965.76|0
1658780700000|2022-07-25 20:25:00|969.53|966.73|968.92|966.12|970.76|967.96|968.56|965.76|0
1658781000000|2022-07-25 20:30:00|968.8|966|968.55|965.75|969.29|966.49|967.33|964.53|0
1658781300000|2022-07-25 20:35:00|968.8|966|969.04|966.24|969.29|966.49|968.31|965.51|0
1658781600000|2022-07-25 20:40:00|968.92|966.12|969.89|967.09|970.02|967.22|968.8|966|0
1658781900000|2022-07-25 20:45:00|970.02|967.22|970.02|967.22|970.51|967.71|970.02|967.22|0
1658782200000|2022-07-25 20:50:00|969.77|966.97|968.79|965.99|970.51|967.71|968.06|965.26|0
1658782500000|2022-07-25 20:55:00|968.55|965.75|967.93|965.13|969.4|966.6|967.82|965.02|0
1658782800000|2022-07-25 21:00:00|968.09|965.29|968.09|965.29|968.16|965.36|967.83|965.03|0
1658783100000|2022-07-25 21:05:00|968.13|965.33|966.09|963.29|968.13|965.33|965.98|963.18|0
1658783400000|2022-07-25 21:10:00|965.8|963|964.76|961.96|966.25|963.45|964.65|961.85|0
1658783700000|2022-07-25 21:15:00|964.55|961.75|964.09|961.29|964.55|961.75|963.77|960.97|0
1658784000000|2022-07-25 21:20:00|963.84|961.04|964.35|961.55|964.56|961.76|963.64|960.84|0
1658784300000|2022-07-25 21:25:00|964.39|961.59|964.33|961.53|964.53|961.73|963.63|960.83|0
1658784600000|2022-07-25 21:30:00|964.37|961.57|963.24|960.44|964.37|961.57|963.24|960.44|0
1658784900000|2022-07-25 21:35:00|963.35|960.55|962.32|959.52|963.35|960.55|962.14|959.34|0
1658785200000|2022-07-25 21:40:00|962.21|959.41|961.92|959.12|962.35|959.55|961.27|958.47|0
1658785500000|2022-07-25 21:45:00|962.13|959.33|961.22|958.42|962.13|959.33|960.77|957.97|0
1658785800000|2022-07-25 21:50:00|961.54|958.74|961.98|959.18|962.34|959.54|961.29|958.49|0
1658786100000|2022-07-25 21:55:00|961.91|959.11|962.23|959.43|962.84|960.04|961.76|958.96|0
1658786400000|2022-07-25 22:00:00|964.5|961.7|962.91|960.11|965.36|962.56|961.93|959.13|0
1658786700000|2022-07-25 22:05:00|962.79|959.99|963.4|960.6|963.89|961.09|962.79|959.99|0
1658787000000|2022-07-25 22:10:00|963.64|960.84|963.4|960.6|964.13|961.33|962.18|959.38|0
1658787300000|2022-07-25 22:15:00|963.64|960.84|964.62|961.82|965.11|962.31|963.64|960.84|0
1658787600000|2022-07-25 22:20:00|964.38|961.58|963.4|960.6|964.38|961.58|963.4|960.6|0
1658787900000|2022-07-25 22:25:00|963.15|960.35|962.66|959.86|963.15|960.35|962.42|959.62|0
1658788200000|2022-07-25 22:30:00|962.42|959.62|964.13|961.33|964.86|962.06|961.93|959.13|0
1658788500000|2022-07-25 22:35:00|964.37|961.57|964.62|961.82|965.84|963.04|964.25|961.45|0
1658788800000|2022-07-25 22:40:00|964.86|962.06|964.37|961.57|964.86|962.06|963.88|961.08|0
1658789100000|2022-07-25 22:45:00|964.62|961.82|963.64|960.84|964.62|961.82|963.39|960.59|0
1658789400000|2022-07-25 22:50:00|963.51|960.71|963.15|960.35|963.51|960.71|962.78|959.98|0
1658789700000|2022-07-25 22:55:00|962.9|960.1|964.86|962.06|964.98|962.18|962.66|959.86|0
1658790000000|2022-07-25 23:00:00|964.61|961.81|964.49|961.69|964.61|961.81|963.88|961.08|0
1658790300000|2022-07-25 23:05:00|964.86|962.06|963.63|960.83|964.97|962.17|963.63|960.83|0
1658790600000|2022-07-25 23:10:00|963.88|961.08|963.63|960.83|964.12|961.32|963.14|960.34|0
1658790900000|2022-07-25 23:15:00|963.39|960.59|963.39|960.59|963.39|960.59|962.9|960.1|0
1658791200000|2022-07-25 23:20:00|963.5|960.7|963.39|960.59|963.5|960.7|962.9|960.1|0
1658791500000|2022-07-25 23:25:00|963.14|960.34|960.94|958.14|963.14|960.34|960.7|957.9|0
1658791800000|2022-07-25 23:30:00|960.7|957.9|961.92|959.12|961.92|959.12|960.08|957.28|0
1658792100000|2022-07-25 23:35:00|961.67|958.87|960.69|957.89|961.67|958.87|960.21|957.41|0
1658792400000|2022-07-25 23:40:00|960.57|957.77|960.45|957.65|960.69|957.89|959.72|956.92|0
1658792700000|2022-07-25 23:45:00|961.18|958.38|961.43|958.63|961.91|959.11|960.69|957.89|0
1658793000000|2022-07-25 23:50:00|961.18|958.38|961.42|958.62|961.91|959.11|960.56|957.76|0
1658793300000|2022-07-25 23:55:00|961.18|958.38|962.4|959.6|962.65|959.85|961.18|958.38|0
1658793600000|2022-07-26 00:00:00|962.16|959.36|963.38|960.58|963.62|960.82|961.67|958.87|0
1658793900000|2022-07-26 00:05:00|963.62|960.82|963.01|960.21|964.36|961.56|961.54|958.74|0
1658794200000|2022-07-26 00:10:00|962.89|960.09|961.66|958.86|963.38|960.58|961.18|958.38|0
1658794500000|2022-07-26 00:15:00|961.42|958.62|961.66|958.86|962.64|959.84|958.98|956.18|0
1658794800000|2022-07-26 00:20:00|961.78|958.98|958.97|956.17|962.15|959.35|958.97|956.17|0
1658795100000|2022-07-26 00:25:00|959.09|956.29|961.17|958.37|961.66|958.86|959.09|956.29|0
1658795400000|2022-07-26 00:30:00|961.29|958.49|958.97|956.17|961.66|958.86|958.48|955.68|0
1658795700000|2022-07-26 00:35:00|958.73|955.93|959.7|956.9|960.19|957.39|957.75|954.95|0
1658796000000|2022-07-26 00:40:00|959.95|957.15|959.09|956.29|960.44|957.64|958.97|956.17|0
1658796300000|2022-07-26 00:45:00|958.97|956.17|957.75|954.95|958.97|956.17|956.53|953.73|0
1658796600000|2022-07-26 00:50:00|957.86|955.06|957.75|954.95|958.48|955.68|956.89|954.09|0
1658796900000|2022-07-26 00:55:00|957.62|954.82|958.97|956.17|959.21|956.41|957.01|954.21|0
1658797200000|2022-07-26 01:00:00|958.84|956.04|959.7|956.9|960.43|957.63|958.48|955.68|0
1658797500000|2022-07-26 01:05:00|960.06|957.26|960.43|957.63|960.43|957.63|958.97|956.17|0
1658797800000|2022-07-26 01:10:00|960.79|957.99|961.16|958.36|961.65|958.85|960.19|957.39|0
1658798100000|2022-07-26 01:15:00|961.41|958.61|962.26|959.46|962.63|959.83|960.92|958.12|0
1658798400000|2022-07-26 01:20:00|962.14|959.34|963.12|960.32|964.34|961.54|962.14|959.34|0
1658798700000|2022-07-26 01:25:00|963.36|960.56|965.32|962.52|965.81|963.01|962.63|959.83|0
1658799000000|2022-07-26 01:30:00|965.56|962.76|964.09|961.29|966.05|963.25|963.48|960.68|0
1658799300000|2022-07-26 01:35:00|964.21|961.41|963.52|960.72|964.5|961.7|963.03|960.23|0
1658799600000|2022-07-26 01:40:00|963.39|960.59|965.23|962.43|965.72|962.92|962.78|959.98|0
1658799900000|2022-07-26 01:45:00|965.1|962.3|963.03|960.23|965.1|962.3|962.54|959.74|0
1658800200000|2022-07-26 01:50:00|963.14|960.34|962.78|959.98|963.52|960.72|962.29|959.49|0
1658800500000|2022-07-26 01:55:00|962.9|960.1|962.29|959.49|963.03|960.23|961.32|958.52|0
1658800800000|2022-07-26 02:00:00|962.17|959.37|960.45|957.65|962.29|959.49|960.09|957.29|0
1658801100000|2022-07-26 02:05:00|960.21|957.41|962.53|959.73|962.78|959.98|960.09|957.29|0
1658801400000|2022-07-26 02:10:00|963.02|960.22|963.51|960.71|963.51|960.71|962.05|959.25|0
1658801700000|2022-07-26 02:15:00|963.27|960.47|962.53|959.73|963.51|960.71|962.04|959.24|0
1658802000000|2022-07-26 02:20:00|962.41|959.61|963.38|960.58|963.75|960.95|961.8|959|0
1658802300000|2022-07-26 02:25:00|963.26|960.46|963.51|960.71|964|961.2|963.02|960.22|0
1658802600000|2022-07-26 02:30:00|963.26|960.46|964|961.2|964.49|961.69|962.53|959.73|0
1658802900000|2022-07-26 02:35:00|964.24|961.44|965.95|963.15|967.42|964.62|964.24|961.44|0
1658803200000|2022-07-26 02:40:00|966.07|963.27|966.19|963.39|967.66|964.86|965.95|963.15|0
1658803500000|2022-07-26 02:45:00|966.68|963.88|968.15|965.35|968.15|965.35|966.44|963.64|0
1658803800000|2022-07-26 02:50:00|968.02|965.22|967.29|964.49|968.39|965.59|967.29|964.49|0
1658804100000|2022-07-26 02:55:00|967.17|964.37|965.82|963.02|967.29|964.49|965.46|962.66|0
1658804400000|2022-07-26 03:00:00|965.95|963.15|966.19|963.39|966.92|964.12|965.46|962.66|0
1658804700000|2022-07-26 03:05:00|966.43|963.63|966.68|963.88|967.41|964.61|966.43|963.63|0
1658805000000|2022-07-26 03:10:00|966.8|964|967.53|964.73|967.9|965.1|966.8|964|0
1658805300000|2022-07-26 03:15:00|967.28|964.48|966.92|964.12|967.65|964.85|966.68|963.88|0
1658805600000|2022-07-26 03:20:00|966.68|963.88|966.67|963.87|967.41|964.61|966.43|963.63|0
1658805900000|2022-07-26 03:25:00|966.92|964.12|966.92|964.12|966.92|964.12|965.94|963.14|0
1658806200000|2022-07-26 03:30:00|967.16|964.36|966.79|963.99|967.41|964.61|966.55|963.75|0
1658806500000|2022-07-26 03:35:00|966.92|964.12|965.81|963.01|967.41|964.61|965.69|962.89|0
1658806800000|2022-07-26 03:40:00|965.94|963.14|965.69|962.89|966.06|963.26|964.47|961.67|0
1658807100000|2022-07-26 03:45:00|965.45|962.65|964.47|961.67|965.45|962.65|964.47|961.67|0
1658807400000|2022-07-26 03:50:00|964.34|961.54|964.71|961.91|964.96|962.16|964.22|961.42|0
1658807700000|2022-07-26 03:55:00|964.83|962.03|965.69|962.89|965.69|962.89|964.71|961.91|0
1658808000000|2022-07-26 04:00:00|965.93|963.13|964.96|962.16|966.05|963.25|964.96|962.16|0
1658808300000|2022-07-26 04:05:00|965.07|962.27|964.71|961.91|965.32|962.52|964.47|961.67|0
1658808600000|2022-07-26 04:10:00|964.83|962.03|964.71|961.91|965.2|962.4|964.71|961.91|0
1658808900000|2022-07-26 04:15:00|964.83|962.03|963.97|961.17|964.95|962.15|963.97|961.17|0
1658809200000|2022-07-26 04:20:00|963.73|960.93|963.97|961.17|964.22|961.42|963.24|960.44|0
1658809500000|2022-07-26 04:25:00|963.73|960.93|963|960.2|963.73|960.93|962.75|959.95|0
1658809800000|2022-07-26 04:30:00|963.24|960.44|963.73|960.93|963.97|961.17|963.24|960.44|0
1658810100000|2022-07-26 04:35:00|963.48|960.68|963.24|960.44|963.73|960.93|963.24|960.44|0
1658810400000|2022-07-26 04:40:00|963.36|960.56|963.73|960.93|963.73|960.93|963.24|960.44|0
1658810700000|2022-07-26 04:45:00|963.97|961.17|964.21|961.41|964.46|961.66|963.97|961.17|0
1658811000000|2022-07-26 04:50:00|964.46|961.66|964.95|962.15|965.44|962.64|964.46|961.66|0
1658811300000|2022-07-26 04:55:00|965.19|962.39|965.19|962.39|965.8|963|964.94|962.14|0
1658811600000|2022-07-26 05:00:00|965.06|962.26|966.41|963.61|966.9|964.1|964.94|962.14|0
1658811900000|2022-07-26 05:05:00|966.66|963.86|964.45|961.65|966.66|963.86|964.08|961.28|0
1658812200000|2022-07-26 05:10:00|964.7|961.9|964.7|961.9|965.43|962.63|963.72|960.92|0
1658812500000|2022-07-26 05:15:00|964.94|962.14|962.58|959.78|965.19|962.39|962.22|959.42|0
1658812800000|2022-07-26 05:20:00|962.71|959.91|963.44|960.64|963.93|961.13|962.22|959.42|0
1658813100000|2022-07-26 05:25:00|963.69|960.89|964.17|961.37|964.66|961.86|963.44|960.64|0
1658813400000|2022-07-26 05:30:00|964.66|961.86|964.53|961.73|964.66|961.86|963.31|960.51|0
1658813700000|2022-07-26 05:35:00|964.66|961.86|963.19|960.39|965.15|962.35|963.19|960.39|0
1658814000000|2022-07-26 05:40:00|963.44|960.64|964.17|961.37|964.17|961.37|962.95|960.15|0
1658814300000|2022-07-26 05:45:00|963.93|961.13|964.53|961.73|964.9|962.1|963.68|960.88|0
1658814600000|2022-07-26 05:50:00|964.41|961.61|965.39|962.59|965.64|962.84|964.17|961.37|0
1658814900000|2022-07-26 05:55:00|965.64|962.84|965.39|962.59|966.49|963.69|964.77|961.97|0
1658815200000|2022-07-26 06:00:00|964.9|962.1|966.37|963.57|968.08|965.28|964.66|961.86|0
1658815500000|2022-07-26 06:05:00|966.12|963.32|964.53|961.73|966.37|963.57|964.53|961.73|0
1658815800000|2022-07-26 06:10:00|964.41|961.61|964.16|961.36|965.14|962.34|963.68|960.88|0
1658816100000|2022-07-26 06:15:00|964.04|961.24|963.06|960.26|964.53|961.73|962.7|959.9|0
1658816400000|2022-07-26 06:20:00|963.19|960.39|963.65|960.85|963.89|961.09|962.67|959.87|0
1658816700000|2022-07-26 06:25:00|963.89|961.09|965.36|962.56|965.48|962.68|963.65|960.85|0
1658817000000|2022-07-26 06:30:00|965.11|962.31|963.52|960.72|965.85|963.05|963.16|960.36|0
1658817300000|2022-07-26 06:35:00|963.28|960.48|964.87|962.07|965.36|962.56|961.45|958.65|0
1658817600000|2022-07-26 06:40:00|964.62|961.82|964.98|962.18|965.6|962.8|964.13|961.33|0
1658817900000|2022-07-26 06:45:00|965.11|962.31|963.64|960.84|965.36|962.56|963.27|960.47|0
1658818200000|2022-07-26 06:50:00|963.15|960.35|963.4|960.6|964.25|961.45|962.91|960.11|0
1658818500000|2022-07-26 06:55:00|963.03|960.23|963.89|961.09|964.13|961.33|962.29|959.49|0
1658818800000|2022-07-26 07:00:00|964.13|961.33|965.35|962.55|967.43|964.63|963.4|960.6|0
1658819100000|2022-07-26 07:05:00|965.15|962.75|963.93|961.53|966.13|963.73|963.44|961.04|0
1658819400000|2022-07-26 07:10:00|963.8|961.4|962.22|959.82|964.91|962.51|962.22|959.82|0
1658819700000|2022-07-26 07:15:00|961.97|959.57|966|963.6|966|963.6|960.99|958.59|0
1658820000000|2022-07-26 07:20:00|966.13|963.73|965.02|962.62|967.11|964.71|964.42|962.02|0
1658820300000|2022-07-26 07:25:00|964.9|962.5|965.88|963.48|967.84|965.44|964.9|962.5|0
1658820600000|2022-07-26 07:30:00|965.75|963.35|965.88|963.48|967.84|965.44|964.9|962.5|0
1658820900000|2022-07-26 07:35:00|965.64|963.24|964.66|962.26|966.24|963.84|963.68|961.28|0
1658821200000|2022-07-26 07:40:00|964.9|962.5|964.04|961.64|966|963.6|963.92|961.52|0
1658821500000|2022-07-26 07:45:00|964.17|961.77|966.61|964.21|966.86|964.46|963.92|961.52|0
1658821800000|2022-07-26 07:50:00|966.86|964.46|967.83|965.43|968.08|965.68|966.86|964.46|0
1658822100000|2022-07-26 07:55:00|967.59|965.19|968.08|965.68|969.54|967.14|967.1|964.7|0
1658822400000|2022-07-26 08:00:00|968.32|965.92|966.61|964.21|968.57|966.17|966.36|963.96|0
1658822700000|2022-07-26 08:05:00|966.85|964.45|964.9|962.5|966.85|964.45|964.16|961.76|0
1658823000000|2022-07-26 08:10:00|964.65|962.25|963.18|960.78|965.38|962.98|962.69|960.29|0
1658823300000|2022-07-26 08:15:00|962.94|960.54|964.16|961.76|964.16|961.76|961.96|959.56|0
1658823600000|2022-07-26 08:20:00|964.03|961.63|964.65|962.25|965.14|962.74|963.67|961.27|0
1658823900000|2022-07-26 08:25:00|964.76|962.36|965.38|962.98|965.87|963.47|964.16|961.76|0
1658824200000|2022-07-26 08:30:00|965.14|962.74|966.6|964.2|967.58|965.18|964.89|962.49|0
1658824500000|2022-07-26 08:35:00|966.36|963.96|965.87|963.47|966.6|964.2|964.89|962.49|0
1658824800000|2022-07-26 08:40:00|966.11|963.71|966.23|963.83|966.6|964.2|965.5|963.1|0
1658825100000|2022-07-26 08:45:00|966.11|963.71|965.38|962.98|966.6|964.2|964.64|962.24|0
1658825400000|2022-07-26 08:50:00|965.49|963.09|966.6|964.2|966.6|964.2|965.38|962.98|0
1658825700000|2022-07-26 08:55:00|966.72|964.32|965.74|963.34|967.33|964.93|965.62|963.22|0
1658826000000|2022-07-26 09:00:00|965.86|963.46|969.29|966.89|969.29|966.89|965.86|963.46|0
1658826300000|2022-07-26 09:05:00|969.16|966.76|968.31|965.91|970.27|967.87|967.45|965.05|0
1658826600000|2022-07-26 09:10:00|968.06|965.66|967.45|965.05|968.8|966.4|966.59|964.19|0
1658826900000|2022-07-26 09:15:00|967.33|964.93|966.1|963.7|967.69|965.29|965.62|963.22|0
1658827200000|2022-07-26 09:20:00|965.86|963.46|965.86|963.46|966.71|964.31|965.13|962.73|0
1658827500000|2022-07-26 09:25:00|965.61|963.21|964.39|961.99|965.86|963.46|963.9|961.5|0
1658827800000|2022-07-26 09:30:00|964.15|961.75|963.53|961.13|964.63|962.23|962.92|960.52|0
1658828100000|2022-07-26 09:35:00|963.66|961.26|964.14|961.74|964.63|962.23|962.19|959.79|0
1658828400000|2022-07-26 09:40:00|964.26|961.86|965.12|962.72|965.37|962.97|963.9|961.5|0
1658828700000|2022-07-26 09:45:00|964.99|962.59|966.34|963.94|967.57|965.17|964.99|962.59|0
1658829000000|2022-07-26 09:50:00|966.1|963.7|967.32|964.92|967.57|965.17|966.1|963.7|0
1658829300000|2022-07-26 09:55:00|967.08|964.68|966.95|964.55|967.32|964.92|966.59|964.19|0
1658829600000|2022-07-26 10:00:00|966.7|964.3|966.95|964.55|967.56|965.16|966.1|963.7|0
1658829900000|2022-07-26 10:05:00|966.83|964.43|966.34|963.94|968.66|966.26|965.12|962.72|0
1658830200000|2022-07-26 10:10:00|966.83|964.43|964.5|962.1|967.81|965.41|964.5|962.1|0
1658830500000|2022-07-26 10:15:00|964.63|962.23|962.18|959.78|965.36|962.96|962.18|959.78|0
1658830800000|2022-07-26 10:20:00|961.94|959.54|958.39|955.99|961.94|959.54|958.02|955.62|0
1658831100000|2022-07-26 10:25:00|958.27|955.87|959.73|957.33|960.22|957.82|956.8|954.4|0
1658831400000|2022-07-26 10:30:00|959.49|957.09|958.27|955.87|961.44|959.04|957.53|955.13|0
1658831700000|2022-07-26 10:35:00|958.02|955.62|957.78|955.38|958.38|955.98|956.67|954.27|0
1658832000000|2022-07-26 10:40:00|958.02|955.62|959.36|956.96|959.49|957.09|956.55|954.15|0
1658832300000|2022-07-26 10:45:00|959.49|957.09|960.95|958.55|961.44|959.04|959.49|957.09|0
1658832600000|2022-07-26 10:50:00|960.71|958.31|962.42|960.02|962.91|960.51|959.36|956.96|0
1658832900000|2022-07-26 10:55:00|962.17|959.77|961.19|958.79|962.42|960.02|960.71|958.31|0
1658833200000|2022-07-26 11:00:00|961.31|958.91|962.9|960.5|963.15|960.75|958.51|956.11|0
1658833500000|2022-07-26 11:05:00|962.42|960.02|961.44|959.04|963.39|960.99|960.95|958.55|0
1658833800000|2022-07-26 11:10:00|961.19|958.79|959.48|957.08|961.93|959.53|958.01|955.61|0
1658834100000|2022-07-26 11:15:00|959.72|957.32|958.75|956.35|961.19|958.79|958.75|956.35|0
1658834400000|2022-07-26 11:20:00|958.5|956.1|959.48|957.08|960.46|958.06|958.5|956.1|0
1658834700000|2022-07-26 11:25:00|959.72|957.32|961.92|959.52|962.9|960.5|959.48|957.08|0
1658835000000|2022-07-26 11:30:00|962.17|959.77|962.65|960.25|963.63|961.23|962.17|959.77|0
1658835300000|2022-07-26 11:35:00|962.41|960.01|962.77|960.37|963.14|960.74|961.68|959.28|0
1658835600000|2022-07-26 11:40:00|962.9|960.5|961.92|959.52|963.14|960.74|960.94|958.54|0
1658835900000|2022-07-26 11:45:00|962.16|959.76|963.38|960.98|963.38|960.98|961.92|959.52|0
1658836200000|2022-07-26 11:50:00|963.5|961.1|962.65|960.25|964.61|962.21|962.28|959.88|0
1658836500000|2022-07-26 11:55:00|962.41|960.01|960.2|957.8|962.65|960.25|959.83|957.43|0
1658836800000|2022-07-26 12:00:00|959.96|957.56|961.43|959.03|961.43|959.03|959.72|957.32|0
1658837100000|2022-07-26 12:05:00|961.67|959.27|962.4|960|962.89|960.49|961.43|959.03|0
1658837400000|2022-07-26 12:10:00|962.65|960.25|962.16|959.76|963.62|961.22|962.16|959.76|0
1658837700000|2022-07-26 12:15:00|962.03|959.63|958.98|956.58|962.65|960.25|958.49|956.09|0
1658838000000|2022-07-26 12:20:00|958.73|956.33|961.91|959.51|962.03|959.63|958.73|956.33|0
1658838300000|2022-07-26 12:25:00|962.16|959.76|962.4|960|963.38|960.98|961.67|959.27|0
1658838600000|2022-07-26 12:30:00|962.15|959.75|963.62|961.22|963.87|961.47|962.15|959.75|0
1658838900000|2022-07-26 12:35:00|963.86|961.46|964.11|961.71|965.2|962.8|963.13|960.73|0
1658839200000|2022-07-26 12:40:00|963.86|961.46|960.68|958.28|964.11|961.71|960.68|958.28|0
1658839500000|2022-07-26 12:45:00|960.93|958.53|957.75|955.35|961.17|958.77|957.26|954.86|0
1658839800000|2022-07-26 12:50:00|957.51|955.11|958.48|956.08|959.46|957.06|956.28|953.88|0
1658840100000|2022-07-26 12:55:00|958.24|955.84|960.19|957.79|960.19|957.79|957.75|955.35|0
1658840400000|2022-07-26 13:00:00|959.95|957.55|961.41|959.01|961.41|959.01|951.88|949.48|0
1658840700000|2022-07-26 13:05:00|961.9|959.5|958.23|955.83|962.39|959.99|958.11|955.71|0
1658841000000|2022-07-26 13:10:00|957.99|955.59|955.55|953.15|958.97|956.57|955.06|952.66|0
1658841300000|2022-07-26 13:15:00|955.3|952.9|954.81|952.41|955.55|953.15|954.08|951.68|0
1658841600000|2022-07-26 13:20:00|954.93|952.53|955.05|952.65|956.52|954.12|954.81|952.41|0
1658841900000|2022-07-26 13:25:00|955.54|953.14|958.72|956.32|959.7|957.3|953.1|950.7|0
1658842200000|2022-07-26 13:30:00|957.99|955.59|952.36|949.96|960.43|958.03|951.14|948.74|0
1658842500000|2022-07-26 13:35:00|952.12|949.72|956.27|953.87|957|954.6|950.16|947.76|0
1658842800000|2022-07-26 13:40:00|956.51|954.11|951.63|949.23|958.47|956.07|951.63|949.23|0
1658843100000|2022-07-26 13:45:00|951.38|948.98|949.26|946.86|951.63|949.23|946.25|943.85|0
1658843400000|2022-07-26 13:50:00|949.51|947.11|952.44|950.04|956.34|953.94|949.26|946.86|0
1658843700000|2022-07-26 13:55:00|952.92|950.52|952.92|950.52|954.63|952.23|950.48|948.08|0
1658844000000|2022-07-26 14:00:00|950.84|948.44|955.61|953.21|957.56|955.16|945.35|942.95|0
1658844300000|2022-07-26 14:05:00|955.85|953.45|953.9|951.5|956.83|954.43|953.17|950.77|0
1658844600000|2022-07-26 14:10:00|953.65|951.25|948.77|946.37|956.34|953.94|947.55|945.15|0
1658844900000|2022-07-26 14:15:00|949.26|946.86|949.01|946.61|951.7|949.3|947.55|945.15|0
1658845200000|2022-07-26 14:20:00|949.26|946.86|944.13|941.73|949.74|947.34|943.88|941.48|0
1658845500000|2022-07-26 14:25:00|944.37|941.97|945.84|943.44|947.06|944.66|943.64|941.24|0
1658845800000|2022-07-26 14:30:00|945.59|943.19|943.76|941.36|946.32|943.92|942.17|939.77|0
1658846100000|2022-07-26 14:35:00|944.13|941.73|944.61|942.21|946.32|943.92|942.17|939.77|0
1658846400000|2022-07-26 14:40:00|944.37|941.97|945.59|943.19|947.05|944.65|943.15|940.75|0
1658846700000|2022-07-26 14:45:00|945.83|943.43|946.56|944.16|948.03|945.63|945.59|943.19|0
1658847000000|2022-07-26 14:50:00|946.32|943.92|943.39|940.99|947.78|945.38|943.39|940.99|0
1658847300000|2022-07-26 14:55:00|942.66|940.26|949.49|947.09|949.49|947.09|941.93|939.53|0
1658847600000|2022-07-26 15:00:00|949|946.6|945.58|943.18|951.2|948.8|945.58|943.18|0
1658847900000|2022-07-26 15:05:00|945.34|942.94|941.19|938.79|945.34|942.94|939.97|937.57|0
1658848200000|2022-07-26 15:10:00|940.95|938.55|943.06|940.66|943.31|940.91|940.95|938.55|0
1658848500000|2022-07-26 15:15:00|943.8|941.4|942.33|939.93|944.53|942.13|941.36|938.96|0
1658848800000|2022-07-26 15:20:00|942.09|939.69|938.67|936.27|942.82|940.42|938.19|935.79|0
1658849100000|2022-07-26 15:25:00|938.92|936.52|934.62|932.22|939.16|936.76|933.56|931.16|0
1658849400000|2022-07-26 15:30:00|934.37|931.97|934.86|932.46|935.1|932.7|931.21|928.81|0
1658849700000|2022-07-26 15:35:00|934.49|932.09|932.18|929.78|934.97|932.57|930.72|928.32|0
1658850000000|2022-07-26 15:40:00|931.93|929.53|934.13|931.73|935.83|933.43|931.45|929.05|0
1658850300000|2022-07-26 15:45:00|934.37|931.97|931.2|928.8|934.61|932.21|930.96|928.56|0
1658850600000|2022-07-26 15:50:00|930.71|928.31|927.06|924.66|933.15|930.75|926.09|923.69|0
1658850900000|2022-07-26 15:55:00|926.82|924.42|927.06|924.66|929.74|927.34|926.33|923.93|0
1658851200000|2022-07-26 16:00:00|926.82|924.42|929.74|927.34|929.74|927.34|925.36|922.96|0
1658851500000|2022-07-26 16:05:00|929.49|927.09|928.76|926.36|930.71|928.31|926.57|924.17|0
1658851800000|2022-07-26 16:10:00|928.52|926.12|927.3|924.9|928.76|926.36|925.6|923.2|0
1658852100000|2022-07-26 16:15:00|927.54|925.14|930.09|927.69|931.68|929.28|927.54|925.14|0
1658852400000|2022-07-26 16:20:00|929.98|927.58|932.41|930.01|933.14|930.74|927.79|925.39|0
1658852700000|2022-07-26 16:25:00|932.9|930.5|932.9|930.5|933.87|931.47|930.46|928.06|0
1658853000000|2022-07-26 16:30:00|933.14|930.74|936.79|934.39|936.79|934.39|933.14|930.74|0
1658853300000|2022-07-26 16:35:00|937.04|934.64|934.11|931.71|937.52|935.12|934.11|931.71|0
1658853600000|2022-07-26 16:40:00|933.87|931.47|930.95|928.55|933.87|931.47|930.7|928.3|0
1658853900000|2022-07-26 16:45:00|931.19|928.79|933.62|931.22|934.6|932.2|929.97|927.57|0
1658854200000|2022-07-26 16:50:00|933.87|931.47|937.07|934.67|937.07|934.67|933.62|931.22|0
1658854500000|2022-07-26 16:55:00|936.82|934.42|936.58|934.18|938.29|935.89|935.85|933.45|0
1658854800000|2022-07-26 17:00:00|936.82|934.42|940.24|937.84|940.24|937.84|935.36|932.96|0
1658855100000|2022-07-26 17:05:00|940.48|938.08|941.78|939.38|942.02|939.62|938.12|935.72|0
1658855400000|2022-07-26 17:10:00|942.26|939.86|939.33|936.93|943.73|941.33|939.09|936.69|0
1658855700000|2022-07-26 17:15:00|939.58|937.18|937.14|934.74|939.58|937.18|936.89|934.49|0
1658856000000|2022-07-26 17:20:00|937.38|934.98|940.06|937.66|941.77|939.37|936.65|934.25|0
1658856300000|2022-07-26 17:25:00|939.58|937.18|942.26|939.86|942.99|940.59|938.6|936.2|0
1658856600000|2022-07-26 17:30:00|942.5|940.1|935.91|933.51|942.99|940.59|935.91|933.51|0
1658856900000|2022-07-26 17:35:00|935.67|933.27|935.67|933.27|937.62|935.22|935.18|932.78|0
1658857200000|2022-07-26 17:40:00|935.43|933.03|936.64|934.24|937.13|934.73|934.69|932.29|0
1658857500000|2022-07-26 17:45:00|936.89|934.49|934.2|931.8|936.89|934.49|933.47|931.07|0
1658857800000|2022-07-26 17:50:00|934.45|932.05|935.67|933.27|936.89|934.49|933.72|931.32|0
1658858100000|2022-07-26 17:55:00|935.91|933.51|933.23|930.83|936.64|934.24|933.23|930.83|0
1658858400000|2022-07-26 18:00:00|933.47|931.07|940.54|938.14|941.28|938.88|933.23|930.83|0
1658858700000|2022-07-26 18:05:00|940.79|938.39|933.96|931.56|943.47|941.07|933.47|931.07|0
1658859000000|2022-07-26 18:10:00|934.69|932.29|934.44|932.04|936.15|933.75|932.74|930.34|0
1658859300000|2022-07-26 18:15:00|934.2|931.8|930.54|928.14|934.44|932.04|930.05|927.65|0
1658859600000|2022-07-26 18:20:00|930.3|927.9|930.78|928.38|931.76|929.36|928.83|926.43|0
1658859900000|2022-07-26 18:25:00|930.54|928.14|926.15|923.75|931.03|928.63|925.91|923.51|0
1658860200000|2022-07-26 18:30:00|925.91|923.51|924.44|922.04|926.39|923.99|923.96|921.56|0
1658860500000|2022-07-26 18:35:00|924.69|922.29|923.31|920.91|926.39|923.99|923.31|920.91|0
1658860800000|2022-07-26 18:40:00|923.55|921.15|925.1|922.7|925.59|923.19|923.07|920.67|0
1658861100000|2022-07-26 18:45:00|924.86|922.46|923.64|921.24|926.56|924.16|923.64|921.24|0
1658861400000|2022-07-26 18:50:00|923.89|921.49|927.05|924.65|928.51|926.11|923.15|920.75|0
1658861700000|2022-07-26 18:55:00|926.81|924.41|928.02|925.62|928.27|925.87|925.1|922.7|0
1658862000000|2022-07-26 19:00:00|927.54|925.14|923.39|920.99|928.75|926.35|923.15|920.75|0
1658862300000|2022-07-26 19:05:00|923.64|921.24|922.42|920.02|924.37|921.97|920.47|918.07|0
1658862600000|2022-07-26 19:10:00|922.18|919.78|926.8|924.4|928.51|926.11|921.45|919.05|0
1658862900000|2022-07-26 19:15:00|927.29|924.89|927.53|925.13|929.48|927.08|926.56|924.16|0
1658863200000|2022-07-26 19:20:00|927.29|924.89|927.36|924.96|930.21|927.81|925.89|923.49|0
1658863500000|2022-07-26 19:25:00|927.6|925.2|928.33|925.93|928.57|926.17|925.16|922.76|0
1658863800000|2022-07-26 19:30:00|929.06|926.66|929.55|927.15|930.77|928.37|926.38|923.98|0
1658864100000|2022-07-26 19:35:00|929.79|927.39|931.5|929.1|931.74|929.34|927.35|924.95|0
1658864400000|2022-07-26 19:40:00|931.74|929.34|927.6|925.2|932.47|930.07|926.62|924.22|0
1658864700000|2022-07-26 19:45:00|927.84|925.44|926.88|924.48|928.57|926.17|923.94|921.54|0
1658865000000|2022-07-26 19:50:00|927.37|924.97|933.46|931.06|933.46|931.06|924.69|922.29|0
1658865300000|2022-07-26 19:55:00|934.19|931.79|929.63|927.23|935.65|933.25|927.92|925.52|0
1658865600000|2022-07-26 20:00:00|929.38|926.98|928.9|926.5|943.78|941.38|922.56|920.16|0
1658865900000|2022-07-26 20:05:00|929.99|927.59|939.87|937.47|941.09|938.69|929.74|927.34|0
1658866200000|2022-07-26 20:10:00|939.62|937.22|937.92|935.52|942.18|939.78|937.92|935.52|0
1658866500000|2022-07-26 20:15:00|939.58|936.78|938.68|935.88|940.88|938.08|937.22|934.42|0
1658866800000|2022-07-26 20:20:00|938.44|935.64|938.55|935.75|938.92|936.12|937.09|934.29|0
1658867100000|2022-07-26 20:25:00|938.92|936.12|939.28|936.48|939.41|936.61|937.33|934.53|0
1658867400000|2022-07-26 20:30:00|939.17|936.37|939.9|937.1|940.14|937.34|938.92|936.12|0
1658867700000|2022-07-26 20:35:00|940.14|937.34|941.48|938.68|942.83|940.03|939.9|937.1|0
1658868000000|2022-07-26 20:40:00|942.09|939.29|940.75|937.95|942.34|939.54|939.9|937.1|0
1658868300000|2022-07-26 20:45:00|940.63|937.83|942.83|940.03|943.19|940.39|940.5|937.7|0
1658868600000|2022-07-26 20:50:00|942.7|939.9|942.58|939.78|943.31|940.51|941.6|938.8|0
1658868900000|2022-07-26 20:55:00|942.09|939.29|945.38|942.58|945.87|943.07|941.6|938.8|0
1658869200000|2022-07-26 21:00:00|945.75|942.95|944.18|941.38|945.94|943.14|942.9|940.1|0
1658869500000|2022-07-26 21:05:00|944.47|941.67|946.15|943.35|946.15|943.35|944.26|941.46|0
1658869800000|2022-07-26 21:10:00|945.91|943.11|945.98|943.18|946.26|943.46|945.91|943.11|0
1658870100000|2022-07-26 21:15:00|945.91|943.11|946.41|943.61|946.66|943.86|945.87|943.07|0
1658870400000|2022-07-26 21:20:00|946.37|943.57|945.61|942.81|946.94|944.14|945.48|942.68|0
1658870700000|2022-07-26 21:25:00|946.51|943.71|947.01|944.21|947.32|944.52|946.15|943.35|0
1658871000000|2022-07-26 21:30:00|946.55|943.75|946.79|943.99|947.29|944.49|946.36|943.56|0
1658871300000|2022-07-26 21:35:00|947.09|944.29|946.12|943.32|947.09|944.29|945.65|942.85|0
1658871600000|2022-07-26 21:40:00|946.04|943.24|944|941.2|946.08|943.28|943.35|940.55|0
1658871900000|2022-07-26 21:45:00|943.96|941.16|944.18|941.38|944.43|941.63|943.75|940.95|0
1658872200000|2022-07-26 21:50:00|944.14|941.34|944.21|941.41|944.21|941.41|943.89|941.09|0
1658872500000|2022-07-26 21:55:00|944.25|941.45|946.13|943.33|946.56|943.76|944.25|941.45|0
1658872800000|2022-07-26 22:00:00|945.86|943.06|951.61|948.81|951.61|948.81|945.86|943.06|0
1658873100000|2022-07-26 22:05:00|952.83|950.03|960.41|957.61|960.65|957.85|952.34|949.54|0
1658873400000|2022-07-26 22:10:00|962.86|960.06|961.6|958.8|964.81|962.01|960.75|957.95|0
1658873700000|2022-07-26 22:15:00|961.48|958.68|958.17|955.37|961.48|958.68|958.05|955.25|0
1658874000000|2022-07-26 22:20:00|958.05|955.25|958.54|955.74|959.03|956.23|957.32|954.52|0
1658874300000|2022-07-26 22:25:00|958.66|955.86|956.58|953.78|958.66|955.86|956.58|953.78|0
1658874600000|2022-07-26 22:30:00|957.07|954.27|959.03|956.23|959.03|956.23|956.83|954.03|0
1658874900000|2022-07-26 22:35:00|958.79|955.99|953.89|951.09|959.03|956.23|953.89|951.09|0
1658875200000|2022-07-26 22:40:00|954.01|951.21|952.91|950.11|954.38|951.58|951.93|949.13|0
1658875500000|2022-07-26 22:45:00|953.16|950.36|951.44|948.64|953.89|951.09|951.2|948.4|0
1658875800000|2022-07-26 22:50:00|951.69|948.89|950.71|947.91|951.93|949.13|950.22|947.42|0
1658876100000|2022-07-26 22:55:00|950.83|948.03|952.17|949.37|952.42|949.62|950.71|947.91|0
1658876400000|2022-07-26 23:00:00|952.66|949.86|951.93|949.13|954.13|951.33|951.8|949|0
1658876700000|2022-07-26 23:05:00|952.17|949.37|953.4|950.6|953.89|951.09|951.19|948.39|0
1658877000000|2022-07-26 23:10:00|953.15|950.35|954.86|952.06|955.6|952.8|952.66|949.86|0
1658877300000|2022-07-26 23:15:00|954.98|952.18|954.62|951.82|955.6|952.8|953.88|951.08|0
1658877600000|2022-07-26 23:20:00|954.73|951.93|954.24|951.44|954.86|952.06|953.39|950.59|0
1658877900000|2022-07-26 23:25:00|954.37|951.57|955.96|953.16|956.08|953.28|954.13|951.33|0
1658878200000|2022-07-26 23:30:00|956.08|953.28|956.57|953.77|957.55|954.75|956.08|953.28|0
1658878500000|2022-07-26 23:35:00|956.82|954.02|958.53|955.73|959.02|956.22|956.82|954.02|0
1658878800000|2022-07-26 23:40:00|958.77|955.97|959.13|956.33|960|957.2|958.28|955.48|0
1658879100000|2022-07-26 23:45:00|959.26|956.46|960.73|957.93|960.73|957.93|958.65|955.85|0
1658879400000|2022-07-26 23:50:00|960.97|958.17|961.95|959.15|962.2|959.4|960.73|957.93|0
1658879700000|2022-07-26 23:55:00|962.2|959.4|959.75|956.95|962.2|959.4|959.5|956.7|0
1658880000000|2022-07-27 00:00:00|959.99|957.19|956.57|953.77|960.73|957.93|956.08|953.28|0
1658880300000|2022-07-27 00:05:00|956.81|954.01|959.99|957.19|960.48|957.68|956.81|954.01|0
1658880600000|2022-07-27 00:10:00|959.75|956.95|959.62|956.82|960.24|957.44|958.77|955.97|0
1658880900000|2022-07-27 00:15:00|960.24|957.44|961.21|958.41|961.95|959.15|960.24|957.44|0
1658881200000|2022-07-27 00:20:00|961.46|958.66|960.72|957.92|962.19|959.39|959.5|956.7|0
1658881500000|2022-07-27 00:25:00|960.23|957.43|960.23|957.43|960.97|958.17|959.74|956.94|0
1658881800000|2022-07-27 00:30:00|960.11|957.31|958.91|956.11|960.11|957.31|958.18|955.38|0
1658882100000|2022-07-27 00:35:00|959.03|956.23|958.67|955.87|959.16|956.36|957.93|955.13|0
1658882400000|2022-07-27 00:40:00|958.79|955.99|959.89|957.09|959.89|957.09|957.93|955.13|0
1658882700000|2022-07-27 00:45:00|960.38|957.58|958.67|955.87|960.87|958.07|957.93|955.13|0
1658883000000|2022-07-27 00:50:00|958.91|956.11|958.42|955.62|959.52|956.72|958.29|955.49|0
1658883300000|2022-07-27 00:55:00|958.67|955.87|958.66|955.86|959.89|957.09|958.66|955.86|0
1658883600000|2022-07-27 01:00:00|958.54|955.74|959.27|956.47|959.89|957.09|958.42|955.62|0
1658883900000|2022-07-27 01:05:00|959.15|956.35|958.66|955.86|959.15|956.35|958.17|955.37|0
1658884200000|2022-07-27 01:10:00|958.54|955.74|957.68|954.88|958.91|956.11|957.68|954.88|0
1658884500000|2022-07-27 01:15:00|957.8|955|955.97|953.17|957.93|955.13|955.48|952.68|0
1658884800000|2022-07-27 01:20:00|956.21|953.41|955.11|952.31|956.7|953.9|954.75|951.95|0
1658885100000|2022-07-27 01:25:00|955.23|952.43|954.26|951.46|955.23|952.43|953.52|950.72|0
1658885400000|2022-07-27 01:30:00|954.01|951.21|956.57|953.77|957.43|954.63|953.52|950.72|0
1658885700000|2022-07-27 01:35:00|956.7|953.9|955.72|952.92|956.94|954.14|955.23|952.43|0
1658886000000|2022-07-27 01:40:00|955.97|953.17|954.5|951.7|955.97|953.17|954.25|951.45|0
1658886300000|2022-07-27 01:45:00|954.61|951.81|956.7|953.9|956.7|953.9|954.5|951.7|0
1658886600000|2022-07-27 01:50:00|956.45|953.65|956.45|953.65|956.45|953.65|955.23|952.43|0
1658886900000|2022-07-27 01:55:00|956.32|953.52|956.21|953.41|956.94|954.14|955.72|952.92|0
1658887200000|2022-07-27 02:00:00|956.45|953.65|957.43|954.63|958.41|955.61|956.45|953.65|0
1658887500000|2022-07-27 02:05:00|957.18|954.38|956.94|954.14|957.3|954.5|956.45|953.65|0
1658887800000|2022-07-27 02:10:00|956.81|954.01|955.71|952.91|956.81|954.01|954.98|952.18|0
1658888100000|2022-07-27 02:15:00|955.96|953.16|955.96|953.16|955.96|953.16|955.1|952.3|0
1658888400000|2022-07-27 02:20:00|956.2|953.4|956.69|953.89|956.94|954.14|955.96|953.16|0
1658888700000|2022-07-27 02:25:00|956.94|954.14|955.71|952.91|957.18|954.38|955.71|952.91|0
1658889000000|2022-07-27 02:30:00|955.96|953.16|955.96|953.16|956.93|954.13|955.83|953.03|0
1658889300000|2022-07-27 02:35:00|955.83|953.03|956.2|953.4|956.44|953.64|955.71|952.91|0
1658889600000|2022-07-27 02:40:00|955.95|953.15|955.83|953.03|956.2|953.4|955.71|952.91|0
1658889900000|2022-07-27 02:45:00|955.95|953.15|956.2|953.4|956.69|953.89|955.71|952.91|0
1658890200000|2022-07-27 02:50:00|956.44|953.64|957.91|955.11|958.4|955.6|956.44|953.64|0
1658890500000|2022-07-27 02:55:00|957.66|954.86|957.66|954.86|958.02|955.22|957.17|954.37|0
1658890800000|2022-07-27 03:00:00|957.91|955.11|958.15|955.35|958.4|955.6|957.17|954.37|0
1658891100000|2022-07-27 03:05:00|958.4|955.6|959.13|956.33|959.37|956.57|957.91|955.11|0
1658891400000|2022-07-27 03:10:00|959.25|956.45|959.98|957.18|960.11|957.31|959.13|956.33|0
1658891700000|2022-07-27 03:15:00|959.86|957.06|959.37|956.57|960.6|957.8|959.13|956.33|0
1658892000000|2022-07-27 03:20:00|959.62|956.82|959.37|956.57|959.62|956.82|958.64|955.84|0
1658892300000|2022-07-27 03:25:00|959.49|956.69|958.88|956.08|959.62|956.82|958.64|955.84|0
1658892600000|2022-07-27 03:30:00|959.12|956.32|958.63|955.83|959.12|956.32|958.39|955.59|0
1658892900000|2022-07-27 03:35:00|958.88|956.08|958.39|955.59|959.12|956.32|958.14|955.34|0
1658893200000|2022-07-27 03:40:00|958.14|955.34|958.14|955.34|958.39|955.59|957.9|955.1|0
1658893500000|2022-07-27 03:45:00|958.39|955.59|958.14|955.34|958.88|956.08|958.14|955.34|0
1658893800000|2022-07-27 03:50:00|958.26|955.46|958.39|955.59|958.39|955.59|957.9|955.1|0
1658894100000|2022-07-27 03:55:00|958.63|955.83|958.39|955.59|958.88|956.08|958.39|955.59|0
1658894400000|2022-07-27 04:00:00|958.63|955.83|958.63|955.83|958.87|956.07|958.38|955.58|0
1658894700000|2022-07-27 04:05:00|958.38|955.58|959.36|956.56|959.36|956.56|958.38|955.58|0
1658895000000|2022-07-27 04:10:00|959.61|956.81|959.85|957.05|959.85|957.05|959.36|956.56|0
1658895300000|2022-07-27 04:15:00|960.1|957.3|959.6|956.8|960.83|958.03|959.36|956.56|0
1658895600000|2022-07-27 04:20:00|959.85|957.05|960.34|957.54|960.34|957.54|959.85|957.05|0
1658895900000|2022-07-27 04:25:00|960.46|957.66|960.09|957.29|960.58|957.78|960.09|957.29|0
1658896200000|2022-07-27 04:30:00|960.34|957.54|959.47|956.67|960.34|957.54|959.36|956.56|0
1658896500000|2022-07-27 04:35:00|959.6|956.8|959.85|957.05|960.09|957.29|959.36|956.56|0
1658896800000|2022-07-27 04:40:00|960.21|957.41|961.56|958.76|961.56|958.76|960.09|957.29|0
1658897100000|2022-07-27 04:45:00|961.68|958.88|964.74|961.94|964.74|961.94|961.31|958.51|0
1658897400000|2022-07-27 04:50:00|964.98|962.18|964.98|962.18|966.33|963.53|964.25|961.45|0
1658897700000|2022-07-27 04:55:00|964.74|961.94|965.23|962.43|965.47|962.67|964.49|961.69|0
1658898000000|2022-07-27 05:00:00|965.47|962.67|964.12|961.32|965.72|962.92|964|961.2|0
1658898300000|2022-07-27 05:05:00|964|961.2|964.49|961.69|964.49|961.69|963.51|960.71|0
1658898600000|2022-07-27 05:10:00|964.36|961.56|965.79|962.99|966.15|963.35|964.25|961.45|0
1658898900000|2022-07-27 05:15:00|966.03|963.23|964.81|962.01|966.77|963.97|964.81|962.01|0
1658899200000|2022-07-27 05:20:00|965.05|962.25|964.07|961.27|965.05|962.25|963.83|961.03|0
1658899500000|2022-07-27 05:25:00|963.83|961.03|966.27|963.47|966.27|963.47|963.58|960.78|0
1658899800000|2022-07-27 05:30:00|966.39|963.59|966.27|963.47|967.74|964.94|965.79|962.99|0
1658900100000|2022-07-27 05:35:00|966.03|963.23|965.05|962.25|967.01|964.21|965.05|962.25|0
1658900400000|2022-07-27 05:40:00|964.8|962|965.41|962.61|965.54|962.74|964.56|961.76|0
1658900700000|2022-07-27 05:45:00|965.29|962.49|964.07|961.27|965.54|962.74|963.58|960.78|0
1658901000000|2022-07-27 05:50:00|964.31|961.51|962.6|959.8|964.31|961.51|962.35|959.55|0
1658901300000|2022-07-27 05:55:00|962.84|960.04|963.94|961.14|964.31|961.51|962.6|959.8|0
1658901600000|2022-07-27 06:00:00|963.09|960.29|966.51|963.71|966.51|963.71|962.6|959.8|0
1658901900000|2022-07-27 06:05:00|966.63|963.83|965.29|962.49|966.63|963.83|964.8|962|0
1658902200000|2022-07-27 06:10:00|965.41|962.61|965.04|962.24|966.02|963.22|964.8|962|0
1658902500000|2022-07-27 06:15:00|965.29|962.49|962.84|960.04|965.53|962.73|962.84|960.04|0
1658902800000|2022-07-27 06:20:00|962.59|959.79|963.57|960.77|964.31|961.51|962.59|959.79|0
1658903100000|2022-07-27 06:25:00|963.33|960.53|963.57|960.77|964.79|961.99|962.59|959.79|0
1658903400000|2022-07-27 06:30:00|963.08|960.28|963.44|960.64|965.04|962.24|962.71|959.91|0
1658903700000|2022-07-27 06:35:00|963.57|960.77|962.83|960.03|964.55|961.75|962.83|960.03|0
1658904000000|2022-07-27 06:40:00|962.95|960.15|963.2|960.4|964.06|961.26|962.83|960.03|0
1658904300000|2022-07-27 06:45:00|963.32|960.52|961.24|958.44|963.57|960.77|961.24|958.44|0
1658904600000|2022-07-27 06:50:00|961.12|958.32|962.34|959.54|962.34|959.54|960.14|957.34|0
1658904900000|2022-07-27 06:55:00|962.1|959.3|961.12|958.32|962.59|959.79|961.12|958.32|0
1658905200000|2022-07-27 07:00:00|961.36|958.56|963.56|960.76|963.68|960.88|960.87|958.07|0
1658905500000|2022-07-27 07:05:00|963.36|960.96|963.36|960.96|964.95|962.55|962.87|960.47|0
1658905800000|2022-07-27 07:10:00|963.12|960.72|963.12|960.72|965.32|962.92|962.87|960.47|0
1658906100000|2022-07-27 07:15:00|962.99|960.59|965.58|963.18|966.07|963.67|962.87|960.47|0
1658906400000|2022-07-27 07:20:00|965.45|963.05|967.88|965.48|968.86|966.46|964.72|962.32|0
1658906700000|2022-07-27 07:25:00|967.64|965.24|968.25|965.85|968.74|966.34|966.66|964.26|0
1658907000000|2022-07-27 07:30:00|968.37|965.97|966.66|964.26|968.86|966.46|966.53|964.13|0
1658907300000|2022-07-27 07:35:00|966.9|964.5|967.64|965.24|967.64|965.24|966.66|964.26|0
1658907600000|2022-07-27 07:40:00|967.88|965.48|965.92|963.52|968.13|965.73|965.43|963.03|0
1658907900000|2022-07-27 07:45:00|965.8|963.4|967.63|965.23|968.61|966.21|965.43|963.03|0
1658908200000|2022-07-27 07:50:00|967.88|965.48|963.59|961.19|967.88|965.48|963.35|960.95|0
1658908500000|2022-07-27 07:55:00|963.72|961.32|965.19|962.79|965.19|962.79|963.23|960.83|0
1658908800000|2022-07-27 08:00:00|964.94|962.54|967.75|965.35|967.75|965.35|964.7|962.3|0
1658909100000|2022-07-27 08:05:00|967.63|965.23|971.42|969.02|973.75|971.35|967.26|964.86|0
1658909400000|2022-07-27 08:10:00|971.67|969.27|971.17|968.77|972.77|970.37|971.06|968.66|0
1658909700000|2022-07-27 08:15:00|971.3|968.9|968.82|966.42|971.87|969.47|968.82|966.42|0
1658910000000|2022-07-27 08:20:00|968.94|966.54|967.84|965.44|969.31|966.91|967.35|964.95|0
1658910300000|2022-07-27 08:25:00|967.59|965.19|967.71|965.31|968.33|965.93|966.86|964.46|0
1658910600000|2022-07-27 08:30:00|967.59|965.19|969.3|966.9|970.28|967.88|967.59|965.19|0
1658910900000|2022-07-27 08:35:00|969.18|966.78|968.32|965.92|970.04|967.64|968.08|965.68|0
1658911200000|2022-07-27 08:40:00|968.57|966.17|969.3|966.9|969.67|967.27|967.1|964.7|0
1658911500000|2022-07-27 08:45:00|969.42|967.02|969.3|966.9|969.55|967.15|968.32|965.92|0
1658911800000|2022-07-27 08:50:00|969.17|966.77|969.55|967.15|970.77|968.37|968.32|965.92|0
1658912100000|2022-07-27 08:55:00|969.79|967.39|968.32|965.92|969.79|967.39|968.32|965.92|0
1658912400000|2022-07-27 09:00:00|968.08|965.68|969.3|966.9|969.66|967.26|967.34|964.94|0
1658912700000|2022-07-27 09:05:00|969.42|967.02|970.03|967.63|970.28|967.88|969.3|966.9|0
1658913000000|2022-07-27 09:10:00|969.79|967.39|967.58|965.18|970.03|967.63|967.58|965.18|0
1658913300000|2022-07-27 09:15:00|967.7|965.3|968.32|965.92|968.81|966.41|967.58|965.18|0
1658913600000|2022-07-27 09:20:00|968.56|966.16|967.34|964.94|968.81|966.41|967.21|964.81|0
1658913900000|2022-07-27 09:25:00|967.45|965.05|968.3|965.9|968.3|965.9|966.85|964.45|0
1658914200000|2022-07-27 09:30:00|968.42|966.02|969.4|967|969.89|967.49|967.69|965.29|0
1658914500000|2022-07-27 09:35:00|969.65|967.25|969.16|966.76|971.12|968.72|967.93|965.53|0
1658914800000|2022-07-27 09:40:00|969.27|966.87|968.91|966.51|969.89|967.49|968.18|965.78|0
1658915100000|2022-07-27 09:45:00|968.67|966.27|966.46|964.06|968.91|966.51|965.97|963.57|0
1658915400000|2022-07-27 09:50:00|966.83|964.43|964.84|962.44|966.83|964.43|964.11|961.71|0
1658915700000|2022-07-27 09:55:00|965.09|962.69|965.82|963.42|965.82|963.42|964.11|961.71|0
1658916000000|2022-07-27 10:00:00|966.07|963.67|964.11|961.71|966.07|963.67|963.13|960.73|0
1658916300000|2022-07-27 10:05:00|964.35|961.95|964.71|962.31|965.09|962.69|963.13|960.73|0
1658916600000|2022-07-27 10:10:00|964.6|962.2|963.86|961.46|964.6|962.2|963.13|960.73|0
1658916900000|2022-07-27 10:15:00|963.73|961.33|963|960.6|963.86|961.46|962.64|960.24|0
1658917200000|2022-07-27 10:20:00|962.88|960.48|961.77|959.37|963.37|960.97|961.41|959.01|0
1658917500000|2022-07-27 10:25:00|961.9|959.5|961.66|959.26|964.1|961.7|961.66|959.26|0
1658917800000|2022-07-27 10:30:00|961.77|959.37|962.75|960.35|963.12|960.72|959.7|957.3|0
1658918100000|2022-07-27 10:35:00|962.88|960.48|963.37|960.97|964.1|961.7|962.63|960.23|0
1658918400000|2022-07-27 10:40:00|963.61|961.21|963.61|961.21|964.59|962.19|963.37|960.97|0
1658918700000|2022-07-27 10:45:00|962.88|960.48|962.75|960.35|963.85|961.45|961.65|959.25|0
1658919000000|2022-07-27 10:50:00|962.63|960.23|962.63|960.23|963.85|961.45|962.14|959.74|0
1658919300000|2022-07-27 10:55:00|962.75|960.35|963.85|961.45|964.46|962.06|962.5|960.1|0
1658919600000|2022-07-27 11:00:00|964.1|961.7|961.16|958.76|964.1|961.7|960.91|958.51|0
1658919900000|2022-07-27 11:05:00|961.4|959|959.45|957.05|961.89|959.49|959.2|956.8|0
1658920200000|2022-07-27 11:10:00|959.32|956.92|960.91|958.51|961.16|958.76|958.71|956.31|0
1658920500000|2022-07-27 11:15:00|960.67|958.27|960.67|958.27|961.16|958.76|960.18|957.78|0
1658920800000|2022-07-27 11:20:00|960.91|958.51|961.4|959|961.64|959.24|960.42|958.02|0
1658921100000|2022-07-27 11:25:00|961.64|959.24|961.76|959.36|963.11|960.71|961.64|959.24|0
1658921400000|2022-07-27 11:30:00|961.64|959.24|961.89|959.49|963.36|960.96|961.64|959.24|0
1658921700000|2022-07-27 11:35:00|962.13|959.73|960.91|958.51|962.38|959.98|959.68|957.28|0
1658922000000|2022-07-27 11:40:00|960.66|958.26|962.13|959.73|962.74|960.34|960.66|958.26|0
1658922300000|2022-07-27 11:45:00|962.25|959.85|960.42|958.02|962.86|960.46|960.42|958.02|0
1658922600000|2022-07-27 11:50:00|960.66|958.26|961.64|959.24|962.62|960.22|960.17|957.77|0
1658922900000|2022-07-27 11:55:00|961.51|959.11|959.92|957.52|962.62|960.22|959.44|957.04|0
1658923200000|2022-07-27 12:00:00|960.17|957.77|961.15|958.75|961.64|959.24|959.68|957.28|0
1658923500000|2022-07-27 12:05:00|961.64|959.24|961.39|958.99|962.62|960.22|961.15|958.75|0
1658923800000|2022-07-27 12:10:00|961.15|958.75|962.86|960.46|962.86|960.46|961.15|958.75|0
1658924100000|2022-07-27 12:15:00|963.1|960.7|965.06|962.66|965.06|962.66|962.12|959.72|0
1658924400000|2022-07-27 12:20:00|964.82|962.42|963.35|960.95|965.55|963.15|963.35|960.95|0
1658924700000|2022-07-27 12:25:00|963.59|961.19|962.48|960.08|964.57|962.17|962.48|960.08|0
1658925000000|2022-07-27 12:30:00|962.37|959.97|963.1|960.7|964.08|961.68|959.67|957.27|0
1658925300000|2022-07-27 12:35:00|963.34|960.94|963.22|960.82|963.83|961.43|961.88|959.48|0
1658925600000|2022-07-27 12:40:00|963.1|960.7|963.34|960.94|963.34|960.94|960.9|958.5|0
1658925900000|2022-07-27 12:45:00|963.1|960.7|964.81|962.41|964.81|962.41|962.85|960.45|0
1658926200000|2022-07-27 12:50:00|964.57|962.17|965.54|963.14|966.28|963.88|964.32|961.92|0
1658926500000|2022-07-27 12:55:00|965.79|963.39|965.54|963.14|967.01|964.61|965.05|962.65|0
1658926800000|2022-07-27 13:00:00|965.79|963.39|965.3|962.9|966.52|964.12|964.81|962.41|0
1658927100000|2022-07-27 13:05:00|965.41|963.01|965.3|962.9|966.52|964.12|965.05|962.65|0
1658927400000|2022-07-27 13:10:00|965.54|963.14|967.99|965.59|967.99|965.59|965.3|962.9|0
1658927700000|2022-07-27 13:15:00|967.74|965.34|968.23|965.83|968.48|966.08|967.25|964.85|0
1658928000000|2022-07-27 13:20:00|967.99|965.59|966.88|964.48|968.72|966.32|964.07|961.67|0
1658928300000|2022-07-27 13:25:00|967.01|964.61|963.58|961.18|967.74|965.34|963.09|960.69|0
1658928600000|2022-07-27 13:30:00|965.05|962.65|962.11|959.71|967.5|965.1|960.4|958|0
1658928900000|2022-07-27 13:35:00|961.86|959.46|969.21|966.81|969.7|967.3|961.86|959.46|0
1658929200000|2022-07-27 13:40:00|969.94|967.54|972.39|969.99|974.11|971.71|968.72|966.32|0
1658929500000|2022-07-27 13:45:00|973.86|971.46|975.33|972.93|976.07|973.67|970.92|968.52|0
1658929800000|2022-07-27 13:50:00|975.09|972.69|973.62|971.22|975.58|973.18|972.88|970.48|0
1658930100000|2022-07-27 13:55:00|974.11|971.71|972.88|970.48|976.07|973.67|972.88|970.48|0
1658930400000|2022-07-27 14:00:00|973.37|970.97|974.7|972.3|974.7|972.3|970.78|968.38|0
1658930700000|2022-07-27 14:05:00|975.19|972.79|970.29|967.89|977.15|974.75|969.06|966.66|0
1658931000000|2022-07-27 14:10:00|970.78|968.38|974.78|972.38|975.27|972.87|970.78|968.38|0
1658931300000|2022-07-27 14:15:00|975.27|972.87|977.47|975.07|978.45|976.05|974.78|972.38|0
1658931600000|2022-07-27 14:20:00|977.23|974.83|975.51|973.11|979.19|976.79|975.26|972.86|0
1658931900000|2022-07-27 14:25:00|975.75|973.35|976.49|974.09|977.71|975.31|974.04|971.64|0
1658932200000|2022-07-27 14:30:00|976.74|974.34|974.7|972.3|977.65|975.25|973.48|971.08|0
1658932500000|2022-07-27 14:35:00|974.46|972.06|977.15|974.75|977.89|975.49|974.46|972.06|0
1658932800000|2022-07-27 14:40:00|977.4|975|974.88|972.48|977.89|975.49|972.18|969.78|0
1658933100000|2022-07-27 14:45:00|974.63|972.23|976.1|973.7|976.84|974.44|974.14|971.74|0
1658933400000|2022-07-27 14:50:00|976.35|973.95|978.31|975.91|978.31|975.91|974.88|972.48|0
1658933700000|2022-07-27 14:55:00|978.56|976.16|980.48|978.08|980.97|978.57|977.08|974.68|0
1658934000000|2022-07-27 15:00:00|980.97|978.57|983.91|981.51|987.1|984.7|980.72|978.32|0
1658934300000|2022-07-27 15:05:00|983.67|981.27|979.99|977.59|984.65|982.25|979.5|977.1|0
1658934600000|2022-07-27 15:10:00|980.23|977.83|980.97|978.57|981.95|979.55|979.74|977.34|0
1658934900000|2022-07-27 15:15:00|981.21|978.81|981.46|979.06|983.17|980.77|981.21|978.81|0
1658935200000|2022-07-27 15:20:00|981.7|979.3|978.51|976.11|982.44|980.04|978.51|976.11|0
1658935500000|2022-07-27 15:25:00|978.27|975.87|980.72|978.32|981.46|979.06|977.29|974.89|0
1658935800000|2022-07-27 15:30:00|980.96|978.56|982.44|980.04|984.89|982.49|980.96|978.56|0
1658936100000|2022-07-27 15:35:00|982.68|980.28|982.19|979.79|984.4|982|981.45|979.05|0
1658936400000|2022-07-27 15:40:00|981.94|979.54|983.41|981.01|985.38|982.98|981.94|979.54|0
1658936700000|2022-07-27 15:45:00|983.66|981.26|983.9|981.5|985.13|982.73|981.94|979.54|0
1658937000000|2022-07-27 15:50:00|984.15|981.75|984.15|981.75|986.85|984.45|983.41|981.01|0
1658937300000|2022-07-27 15:55:00|984.39|981.99|985.62|983.22|987.58|985.18|983.9|981.5|0
1658937600000|2022-07-27 16:00:00|986.11|983.71|986.11|983.71|988.07|985.67|984.88|982.48|0
1658937900000|2022-07-27 16:05:00|986.35|983.95|986.84|984.44|987.83|985.43|985.13|982.73|0
1658938200000|2022-07-27 16:10:00|987.09|984.69|986.84|984.44|987.09|984.69|984.88|982.48|0
1658938500000|2022-07-27 16:15:00|987.09|984.69|987.09|984.69|987.58|985.18|985.62|983.22|0
1658938800000|2022-07-27 16:20:00|986.84|984.44|987.4|985|988.07|985.67|985.86|983.46|0
1658939100000|2022-07-27 16:25:00|987.65|985.25|987.4|985|989.85|987.45|986.91|984.51|0
1658939400000|2022-07-27 16:30:00|987.52|985.12|986.17|983.77|988.13|985.73|985.19|982.79|0
1658939700000|2022-07-27 16:35:00|986.42|984.02|984.21|981.81|986.91|984.51|983.96|981.56|0
1658940000000|2022-07-27 16:40:00|983.96|981.56|983.79|981.39|985.43|983.03|983.23|980.83|0
1658940300000|2022-07-27 16:45:00|984.03|981.63|982.32|979.92|984.77|982.37|982.32|979.92|0
1658940600000|2022-07-27 16:50:00|982.56|980.16|983.54|981.14|984.77|982.37|982.32|979.92|0
1658940900000|2022-07-27 16:55:00|983.05|980.65|979.62|977.22|983.54|981.14|979.37|976.97|0
1658941200000|2022-07-27 17:00:00|979.37|976.97|980.35|977.95|981.09|978.69|978.64|976.24|0
1658941500000|2022-07-27 17:05:00|980.11|977.71|978.64|976.24|980.6|978.2|976.68|974.28|0
1658941800000|2022-07-27 17:10:00|978.39|975.99|980.35|977.95|980.6|978.2|977.66|975.26|0
1658942100000|2022-07-27 17:15:00|979.86|977.46|978.88|976.48|981.09|978.69|978.88|976.48|0
1658942400000|2022-07-27 17:20:00|978.63|976.23|978.88|976.48|980.59|978.19|977.41|975.01|0
1658942700000|2022-07-27 17:25:00|979.12|976.72|981.08|978.68|981.08|978.68|978.39|975.99|0
1658943000000|2022-07-27 17:30:00|981.33|978.93|982.06|979.66|984.02|981.62|979.61|977.21|0
1658943300000|2022-07-27 17:35:00|981.82|979.42|981.57|979.17|983.04|980.64|980.84|978.44|0
1658943600000|2022-07-27 17:40:00|981.82|979.42|981.33|978.93|983.29|980.89|980.84|978.44|0
1658943900000|2022-07-27 17:45:00|981.08|978.68|983.04|980.64|984.02|981.62|979.86|977.46|0
1658944200000|2022-07-27 17:50:00|982.8|980.4|983.78|981.38|983.78|981.38|980.83|978.43|0
1658944500000|2022-07-27 17:55:00|983.65|981.25|982.06|979.66|984.76|982.36|979.12|976.72|0
1658944800000|2022-07-27 18:00:00|982.42|980.02|987.63|985.23|993.83|991.43|979.61|977.21|0
1658945100000|2022-07-27 18:05:00|988.37|985.97|976.6|974.2|988.37|985.97|974.88|972.48|0
1658945400000|2022-07-27 18:10:00|977.33|974.93|980.76|978.36|985.67|983.27|976.11|973.71|0
1658945700000|2022-07-27 18:15:00|980.52|978.12|983.95|981.55|986.65|984.25|980.52|978.12|0
1658946000000|2022-07-27 18:20:00|984.19|981.79|980.27|977.87|986.16|983.76|980.02|977.62|0
1658946300000|2022-07-27 18:25:00|980.02|977.62|985.17|982.77|987.87|985.47|980.02|977.62|0
1658946600000|2022-07-27 18:30:00|984.93|982.53|976.59|974.19|987.63|985.23|974.14|971.74|0
1658946900000|2022-07-27 18:35:00|976.84|974.44|1003.58|1001.18|1003.82|1001.42|976.84|974.44|0
1658947200000|2022-07-27 18:40:00|1006.53|1004.13|1017.58|1015.18|1017.83|1015.43|1005.05|1002.65|0
1658947500000|2022-07-27 18:45:00|1018.57|1016.17|1014.88|1012.48|1020.54|1018.14|1013.4|1011|0
1658947800000|2022-07-27 18:50:00|1014.63|1012.23|1023.26|1020.86|1025.95|1023.55|1011.68|1009.28|0
1658948100000|2022-07-27 18:55:00|1023.75|1021.35|1017.36|1014.96|1026.45|1024.05|1012.94|1010.54|0
1658948400000|2022-07-27 19:00:00|1018.09|1015.69|1029.15|1026.75|1029.15|1026.75|1014.9|1012.5|0
1658948700000|2022-07-27 19:05:00|1028.17|1025.77|1027.92|1025.52|1031.12|1028.72|1023.74|1021.34|0
1658949000000|2022-07-27 19:10:00|1028.17|1025.77|1026.94|1024.54|1030.63|1028.23|1024.73|1022.33|0
1658949300000|2022-07-27 19:15:00|1026.69|1024.29|1027.68|1025.28|1032.35|1029.95|1025.34|1022.94|0
1658949600000|2022-07-27 19:20:00|1027.92|1025.52|1034.92|1032.52|1035.3|1032.9|1026.45|1024.05|0
1658949900000|2022-07-27 19:25:00|1034.81|1032.41|1045.39|1042.99|1045.39|1042.99|1034.81|1032.41|0
1658950200000|2022-07-27 19:30:00|1046.37|1043.97|1045.39|1042.99|1046.37|1043.97|1041.2|1038.8|0
1658950500000|2022-07-27 19:35:00|1045.14|1042.74|1038.49|1036.09|1045.63|1043.23|1038|1035.6|0
1658950800000|2022-07-27 19:40:00|1038.99|1036.59|1041.94|1039.54|1044.15|1041.75|1037.51|1035.11|0
1658951100000|2022-07-27 19:45:00|1041.2|1038.8|1038.49|1036.09|1043.17|1040.77|1038.25|1035.85|0
1658951400000|2022-07-27 19:50:00|1038.86|1036.46|1035.79|1033.39|1038.86|1036.46|1030.87|1028.47|0
1658951700000|2022-07-27 19:55:00|1036.52|1034.12|1028.41|1026.01|1037.51|1035.11|1028.41|1026.01|0
1658952000000|2022-07-27 20:00:00|1027.18|1024.78|1025.21|1022.81|1028.41|1026.01|1023.74|1021.34|0
1658952300000|2022-07-27 20:05:00|1024.97|1022.57|1022.82|1020.42|1025.46|1023.06|1019.38|1016.98|0
1658952600000|2022-07-27 20:10:00|1022.45|1020.05|1021.1|1018.7|1022.82|1020.42|1020.12|1017.72|0
1658952900000|2022-07-27 20:15:00|1021.79|1018.99|1021.79|1018.99|1024|1021.2|1021.05|1018.25|0
1658953200000|2022-07-27 20:20:00|1021.54|1018.74|1026.46|1023.66|1028.67|1025.87|1021.05|1018.25|0
1658953500000|2022-07-27 20:25:00|1026.33|1023.53|1025.47|1022.67|1027.8|1025|1025.23|1022.43|0
1658953800000|2022-07-27 20:30:00|1025.23|1022.43|1026.21|1023.41|1026.21|1023.41|1025.23|1022.43|0
1658954100000|2022-07-27 20:35:00|1026.45|1023.65|1025.72|1022.92|1027.68|1024.88|1025.23|1022.43|0
1658954400000|2022-07-27 20:40:00|1025.47|1022.67|1025.47|1022.67|1026.21|1023.41|1025.22|1022.42|0
1658954700000|2022-07-27 20:45:00|1025.72|1022.92|1025.96|1023.16|1025.96|1023.16|1025.22|1022.42|0
1658955000000|2022-07-27 20:50:00|1025.72|1022.92|1025.22|1022.42|1025.72|1022.92|1025.22|1022.42|0
1658955300000|2022-07-27 20:55:00|1025.47|1022.67|1025.59|1022.79|1025.83|1023.03|1025.22|1022.42|0
1658955600000|2022-07-27 21:00:00|1025.44|1022.64|1025.11|1022.31|1025.44|1022.64|1024.64|1021.84|0
1658955900000|2022-07-27 21:05:00|1024.79|1021.99|1025.29|1022.49|1025.65|1022.85|1024.43|1021.63|0
1658956200000|2022-07-27 21:10:00|1025.61|1022.81|1025.83|1023.03|1026.33|1023.53|1025.26|1022.46|0
1658956500000|2022-07-27 21:15:00|1025.72|1022.92|1025.87|1023.07|1026.12|1023.32|1025.37|1022.57|0
1658956800000|2022-07-27 21:20:00|1026.3|1023.5|1026.04|1023.24|1026.3|1023.5|1025.87|1023.07|0
1658957100000|2022-07-27 21:25:00|1026.08|1023.28|1026.15|1023.35|1026.33|1023.53|1025.91|1023.11|0
1658957400000|2022-07-27 21:30:00|1026.22|1023.42|1026.49|1023.69|1026.49|1023.69|1026.22|1023.42|0
1658957700000|2022-07-27 21:35:00|1026.42|1023.62|1025.84|1023.04|1026.45|1023.65|1025.59|1022.79|0
1658958000000|2022-07-27 21:40:00|1025.88|1023.08|1025.77|1022.97|1025.88|1023.08|1025.52|1022.72|0
1658958300000|2022-07-27 21:45:00|1025.56|1022.76|1025.37|1022.57|1025.77|1022.97|1025.3|1022.5|0
1658958600000|2022-07-27 21:50:00|1025.34|1022.54|1025.59|1022.79|1025.99|1023.19|1025.23|1022.43|0
1658958900000|2022-07-27 21:55:00|1025.52|1022.72|1025.56|1022.76|1026.1|1023.3|1025.15|1022.35|0
1658959200000|2022-07-27 22:00:00|1025.82|1023.02|1025.46|1022.66|1026.56|1023.76|1023|1020.2|0
1658959500000|2022-07-27 22:05:00|1025.7|1022.9|1023.74|1020.94|1025.7|1022.9|1023|1020.2|0
1658959800000|2022-07-27 22:10:00|1024.1|1021.3|1023.74|1020.94|1024.47|1021.67|1023.24|1020.44|0
1658960100000|2022-07-27 22:15:00|1023.61|1020.81|1024.47|1021.67|1024.47|1021.67|1023.24|1020.44|0
1658960400000|2022-07-27 22:20:00|1024.23|1021.43|1023.49|1020.69|1024.23|1021.43|1023.49|1020.69|0
1658960700000|2022-07-27 22:25:00|1023.24|1020.44|1023.73|1020.93|1023.98|1021.18|1023.24|1020.44|0
1658961000000|2022-07-27 22:30:00|1023.98|1021.18|1025.57|1022.77|1026.19|1023.39|1023.49|1020.69|0
1658961300000|2022-07-27 22:35:00|1025.45|1022.65|1024.71|1021.91|1025.45|1022.65|1023.6|1020.8|0
1658961600000|2022-07-27 22:40:00|1024.47|1021.67|1023.73|1020.93|1024.59|1021.79|1023.36|1020.56|0
1658961900000|2022-07-27 22:45:00|1023.98|1021.18|1024.71|1021.91|1025.2|1022.4|1023.98|1021.18|0
1658962200000|2022-07-27 22:50:00|1024.47|1021.67|1024.71|1021.91|1025.2|1022.4|1024.22|1021.42|0
1658962500000|2022-07-27 22:55:00|1024.58|1021.78|1024.71|1021.91|1024.83|1022.03|1023.97|1021.17|0
1658962800000|2022-07-27 23:00:00|1024.96|1022.16|1025.45|1022.65|1025.69|1022.89|1024.46|1021.66|0
1658963100000|2022-07-27 23:05:00|1025.69|1022.89|1026.43|1023.63|1027.41|1024.61|1025.2|1022.4|0
1658963400000|2022-07-27 23:10:00|1026.18|1023.38|1026.67|1023.87|1026.92|1024.12|1025.69|1022.89|0
1658963700000|2022-07-27 23:15:00|1026.79|1023.99|1025.44|1022.64|1027.17|1024.37|1025.44|1022.64|0
1658964000000|2022-07-27 23:20:00|1025.2|1022.4|1025.69|1022.89|1025.81|1023.01|1024.95|1022.15|0
1658964300000|2022-07-27 23:25:00|1025.44|1022.64|1025.81|1023.01|1026.18|1023.38|1024.95|1022.15|0
1658964600000|2022-07-27 23:30:00|1025.69|1022.89|1026.18|1023.38|1026.18|1023.38|1024.46|1021.66|0
1658964900000|2022-07-27 23:35:00|1026.43|1023.63|1024.58|1021.78|1026.43|1023.63|1024.21|1021.41|0
1658965200000|2022-07-27 23:40:00|1024.7|1021.9|1024.7|1021.9|1025.2|1022.4|1024.46|1021.66|0
1658965500000|2022-07-27 23:45:00|1024.46|1021.66|1026.42|1023.62|1026.42|1023.62|1023.97|1021.17|0
1658965800000|2022-07-27 23:50:00|1026.18|1023.38|1024.57|1021.77|1027.16|1024.36|1024.57|1021.77|0
1658966100000|2022-07-27 23:55:00|1024.46|1021.66|1024.21|1021.41|1024.95|1022.15|1022.98|1020.18|0
1658966400000|2022-07-28 00:00:00|1023.96|1021.16|1022.98|1020.18|1026.29|1023.49|1022.73|1019.93|0
1658966700000|2022-07-28 00:05:00|1023.23|1020.43|1022.24|1019.44|1024.95|1022.15|1022|1019.2|0
1658967000000|2022-07-28 00:10:00|1022.49|1019.69|1021.5|1018.7|1022.73|1019.93|1021.01|1018.21|0
1658967300000|2022-07-28 00:15:00|1021.26|1018.46|1020.77|1017.97|1021.5|1018.7|1020.52|1017.72|0
1658967600000|2022-07-28 00:20:00|1021.01|1018.21|1020.03|1017.23|1021.26|1018.46|1020.03|1017.23|0
1658967900000|2022-07-28 00:25:00|1020.27|1017.47|1018.31|1015.51|1021.26|1018.46|1018.31|1015.51|0
1658968200000|2022-07-28 00:30:00|1018.55|1015.75|1020.64|1017.84|1020.64|1017.84|1018.31|1015.51|0
1658968500000|2022-07-28 00:35:00|1020.52|1017.72|1020.03|1017.23|1020.76|1017.96|1019.53|1016.73|0
1658968800000|2022-07-28 00:40:00|1019.9|1017.1|1019.29|1016.49|1020.27|1017.47|1019.04|1016.24|0
1658969100000|2022-07-28 00:45:00|1019.04|1016.24|1020.02|1017.22|1020.27|1017.47|1018.06|1015.26|0
1658969400000|2022-07-28 00:50:00|1019.78|1016.98|1020.39|1017.59|1021.25|1018.45|1019.78|1016.98|0
1658969700000|2022-07-28 00:55:00|1020.51|1017.71|1020.76|1017.96|1021.01|1018.21|1020.14|1017.34|0
1658970000000|2022-07-28 01:00:00|1021|1018.2|1020.88|1018.08|1021.5|1018.7|1019.04|1016.24|0
1658970300000|2022-07-28 01:05:00|1021|1018.2|1021.74|1018.94|1022.23|1019.43|1020.76|1017.96|0
1658970600000|2022-07-28 01:10:00|1021.86|1019.06|1021|1018.2|1022.23|1019.43|1020.87|1018.07|0
1658970900000|2022-07-28 01:15:00|1021.25|1018.45|1022.23|1019.43|1022.48|1019.68|1020.26|1017.46|0
1658971200000|2022-07-28 01:20:00|1021.98|1019.18|1019.77|1016.97|1021.98|1019.18|1019.53|1016.73|0
1658971500000|2022-07-28 01:25:00|1019.64|1016.84|1020.02|1017.22|1020.51|1017.71|1019.53|1016.73|0
1658971800000|2022-07-28 01:30:00|1019.77|1016.97|1022.72|1019.92|1022.96|1020.16|1019.64|1016.84|0
1658972100000|2022-07-28 01:35:00|1022.47|1019.67|1021.98|1019.18|1023.08|1020.28|1020.75|1017.95|0
1658972400000|2022-07-28 01:40:00|1022.23|1019.43|1020.51|1017.71|1022.23|1019.43|1020.26|1017.46|0
1658972700000|2022-07-28 01:45:00|1020.75|1017.95|1021.49|1018.69|1021.98|1019.18|1020.26|1017.46|0
1658973000000|2022-07-28 01:50:00|1021.61|1018.81|1021.98|1019.18|1022.22|1019.42|1021.24|1018.44|0
1658973300000|2022-07-28 01:55:00|1022.22|1019.42|1023.57|1020.77|1023.94|1021.14|1021.73|1018.93|0
1658973600000|2022-07-28 02:00:00|1023.7|1020.9|1022.71|1019.91|1023.7|1020.9|1022.22|1019.42|0
1658973900000|2022-07-28 02:05:00|1023.08|1020.28|1022.47|1019.67|1023.45|1020.65|1022.22|1019.42|0
1658974200000|2022-07-28 02:10:00|1022.59|1019.79|1022.96|1020.16|1023.57|1020.77|1022.47|1019.67|0
1658974500000|2022-07-28 02:15:00|1023.08|1020.28|1023.08|1020.28|1023.45|1020.65|1022.71|1019.91|0
1658974800000|2022-07-28 02:20:00|1023.2|1020.4|1022.46|1019.66|1023.45|1020.65|1022.22|1019.42|0
1658975100000|2022-07-28 02:25:00|1022.71|1019.91|1022.96|1020.16|1023.2|1020.4|1022.46|1019.66|0
1658975400000|2022-07-28 02:30:00|1023.07|1020.27|1024.18|1021.38|1024.43|1021.63|1022.46|1019.66|0
1658975700000|2022-07-28 02:35:00|1024.3|1021.5|1025.78|1022.98|1026.15|1023.35|1024.18|1021.38|0
1658976000000|2022-07-28 02:40:00|1025.9|1023.1|1025.85|1023.05|1026.39|1023.59|1025.28|1022.48|0
1658976300000|2022-07-28 02:45:00|1025.73|1022.93|1025.12|1022.32|1026.1|1023.3|1025.12|1022.32|0
1658976600000|2022-07-28 02:50:00|1025.36|1022.56|1024.62|1021.82|1025.36|1022.56|1024.13|1021.33|0
1658976900000|2022-07-28 02:55:00|1024.5|1021.7|1024.74|1021.94|1024.87|1022.07|1024.13|1021.33|0
1658977200000|2022-07-28 03:00:00|1024.87|1022.07|1024.13|1021.33|1024.87|1022.07|1023.64|1020.84|0
1658977500000|2022-07-28 03:05:00|1024.38|1021.58|1024.13|1021.33|1024.38|1021.58|1023.88|1021.08|0
1658977800000|2022-07-28 03:10:00|1024.37|1021.57|1024.37|1021.57|1024.62|1021.82|1024.13|1021.33|0
1658978100000|2022-07-28 03:15:00|1024.13|1021.33|1023.15|1020.35|1024.13|1021.33|1022.9|1020.1|0
1658978400000|2022-07-28 03:20:00|1022.9|1020.1|1023.14|1020.34|1023.15|1020.35|1022.16|1019.36|0
1658978700000|2022-07-28 03:25:00|1023.02|1020.22|1022.65|1019.85|1023.14|1020.34|1022.41|1019.61|0
1658979000000|2022-07-28 03:30:00|1022.9|1020.1|1022.41|1019.61|1022.9|1020.1|1021.67|1018.87|0
1658979300000|2022-07-28 03:35:00|1022.03|1019.23|1022.77|1019.97|1022.9|1020.1|1021.91|1019.11|0
1658979600000|2022-07-28 03:40:00|1022.9|1020.1|1023.14|1020.34|1023.14|1020.34|1022.16|1019.36|0
1658979900000|2022-07-28 03:45:00|1023.26|1020.46|1021.67|1018.87|1023.26|1020.46|1021.42|1018.62|0
1658980200000|2022-07-28 03:50:00|1021.78|1018.98|1020.19|1017.39|1021.91|1019.11|1019.7|1016.9|0
1658980500000|2022-07-28 03:55:00|1020.44|1017.64|1020.44|1017.64|1021.42|1018.62|1020.06|1017.26|0
1658980800000|2022-07-28 04:00:00|1020.68|1017.88|1020.68|1017.88|1021.42|1018.62|1020.44|1017.64|0
1658981100000|2022-07-28 04:05:00|1020.44|1017.64|1020.93|1018.13|1020.93|1018.13|1020.44|1017.64|0
1658981400000|2022-07-28 04:10:00|1020.68|1017.88|1020.68|1017.88|1020.93|1018.13|1020.19|1017.39|0
1658981700000|2022-07-28 04:15:00|1020.43|1017.63|1020.43|1017.63|1020.8|1018|1020.19|1017.39|0
1658982000000|2022-07-28 04:20:00|1020.68|1017.88|1020.68|1017.88|1020.92|1018.12|1020.43|1017.63|0
1658982300000|2022-07-28 04:25:00|1020.92|1018.12|1020.92|1018.12|1020.92|1018.12|1020.43|1017.63|0
1658982600000|2022-07-28 04:30:00|1019.94|1017.14|1020.43|1017.63|1020.92|1018.12|1019.2|1016.4|0
1658982900000|2022-07-28 04:35:00|1020.3|1017.5|1020.92|1018.12|1021.41|1018.61|1020.19|1017.39|0
1658983200000|2022-07-28 04:40:00|1021.04|1018.24|1021.17|1018.37|1021.41|1018.61|1020.68|1017.88|0
1658983500000|2022-07-28 04:45:00|1021.41|1018.61|1021.41|1018.61|1021.66|1018.86|1020.92|1018.12|0
1658983800000|2022-07-28 04:50:00|1021.66|1018.86|1021.16|1018.36|1021.66|1018.86|1020.92|1018.12|0
1658984100000|2022-07-28 04:55:00|1021.41|1018.61|1020.92|1018.12|1021.41|1018.61|1020.92|1018.12|0
1658984400000|2022-07-28 05:00:00|1021.16|1018.36|1021.16|1018.36|1021.16|1018.36|1020.43|1017.63|0
1658984700000|2022-07-28 05:05:00|1021.03|1018.23|1019.44|1016.64|1021.16|1018.36|1019.44|1016.64|0
1658985000000|2022-07-28 05:10:00|1019.56|1016.76|1019.2|1016.4|1019.93|1017.13|1019.2|1016.4|0
1658985300000|2022-07-28 05:15:00|1019.44|1016.64|1019.2|1016.4|1019.44|1016.64|1019.2|1016.4|0
1658985600000|2022-07-28 05:20:00|1018.95|1016.15|1019.19|1016.39|1019.44|1016.64|1018.95|1016.15|0
1658985900000|2022-07-28 05:25:00|1019.44|1016.64|1019.19|1016.39|1019.68|1016.88|1018.95|1016.15|0
1658986200000|2022-07-28 05:30:00|1019.44|1016.64|1020.91|1018.11|1021.16|1018.36|1019.44|1016.64|0
1658986500000|2022-07-28 05:35:00|1021.16|1018.36|1020.42|1017.62|1021.16|1018.36|1020.17|1017.37|0
1658986800000|2022-07-28 05:40:00|1020.67|1017.87|1021.65|1018.85|1021.65|1018.85|1020.42|1017.62|0
1658987100000|2022-07-28 05:45:00|1021.4|1018.6|1022.75|1019.95|1022.87|1020.07|1021.16|1018.36|0
1658987400000|2022-07-28 05:50:00|1022.38|1019.58|1022.38|1019.58|1022.63|1019.83|1022.14|1019.34|0
1658987700000|2022-07-28 05:55:00|1022.25|1019.45|1022.63|1019.83|1023.12|1020.32|1021.64|1018.84|0
1658988000000|2022-07-28 06:00:00|1022.87|1020.07|1024.84|1022.04|1025.08|1022.28|1022.63|1019.83|0
1658988300000|2022-07-28 06:05:00|1024.59|1021.79|1024.1|1021.3|1024.84|1022.04|1022.87|1020.07|0
1658988600000|2022-07-28 06:10:00|1024.22|1021.42|1024.34|1021.54|1024.83|1022.03|1023.61|1020.81|0
1658988900000|2022-07-28 06:15:00|1024.59|1021.79|1025.82|1023.02|1026.18|1023.38|1024.34|1021.54|0
1658989200000|2022-07-28 06:20:00|1025.57|1022.77|1026.06|1023.26|1027.29|1024.49|1024.59|1021.79|0
1658989500000|2022-07-28 06:25:00|1026.31|1023.51|1025.08|1022.28|1026.31|1023.51|1024.34|1021.54|0
1658989800000|2022-07-28 06:30:00|1024.95|1022.15|1024.09|1021.29|1026.06|1023.26|1024.09|1021.29|0
1658990100000|2022-07-28 06:35:00|1024.34|1021.54|1026.55|1023.75|1026.55|1023.75|1023.97|1021.17|0
1658990400000|2022-07-28 06:40:00|1026.8|1024|1025.57|1022.77|1026.8|1024|1025.32|1022.52|0
1658990700000|2022-07-28 06:45:00|1025.32|1022.52|1024.34|1021.54|1025.32|1022.52|1023.35|1020.55|0
1658991000000|2022-07-28 06:50:00|1024.21|1021.41|1022.86|1020.06|1024.34|1021.54|1022.62|1019.82|0
1658991300000|2022-07-28 06:55:00|1022.62|1019.82|1023.35|1020.55|1023.84|1021.04|1022.62|1019.82|0
1658991600000|2022-07-28 07:00:00|1022.86|1020.06|1021.01|1018.21|1023.6|1020.8|1019.67|1016.87|0
1658991900000|2022-07-28 07:05:00|1021.19|1018.79|1021.43|1019.03|1021.68|1019.28|1020.2|1017.8|0
1658992200000|2022-07-28 07:10:00|1021.68|1019.28|1024.01|1021.61|1024.38|1021.98|1021.68|1019.28|0
1658992500000|2022-07-28 07:15:00|1023.89|1021.49|1025.61|1023.21|1025.61|1023.21|1022.29|1019.89|0
1658992800000|2022-07-28 07:20:00|1025.36|1022.96|1022.53|1020.13|1027.08|1024.68|1022.53|1020.13|0
1658993100000|2022-07-28 07:25:00|1022.66|1020.26|1021.67|1019.27|1024.13|1021.73|1021.67|1019.27|0
1658993400000|2022-07-28 07:30:00|1021.92|1019.52|1020.94|1018.54|1022.04|1019.64|1018.73|1016.33|0
1658993700000|2022-07-28 07:35:00|1020.69|1018.29|1019.71|1017.31|1022.16|1019.76|1019.71|1017.31|0
1658994000000|2022-07-28 07:40:00|1019.95|1017.55|1020.69|1018.29|1022.65|1020.25|1019.95|1017.55|0
1658994300000|2022-07-28 07:45:00|1020.93|1018.53|1021.3|1018.9|1022.53|1020.13|1020.69|1018.29|0
1658994600000|2022-07-28 07:50:00|1021.42|1019.02|1021.67|1019.27|1021.92|1019.52|1020.69|1018.29|0
1658994900000|2022-07-28 07:55:00|1021.18|1018.78|1020.31|1017.91|1021.42|1019.02|1019.46|1017.06|0
1658995200000|2022-07-28 08:00:00|1019.95|1017.55|1019.95|1017.55|1021.42|1019.02|1018.48|1016.08|0
1658995500000|2022-07-28 08:05:00|1019.7|1017.3|1017.36|1014.96|1019.95|1017.55|1015.88|1013.48|0
1658995800000|2022-07-28 08:10:00|1017.6|1015.2|1019.07|1016.67|1019.81|1017.41|1016.86|1014.46|0
1658996100000|2022-07-28 08:15:00|1018.83|1016.43|1019.32|1016.92|1021.04|1018.64|1018.09|1015.69|0
1658996400000|2022-07-28 08:20:00|1019.07|1016.67|1019.93|1017.53|1020.06|1017.66|1018.83|1016.43|0
1658996700000|2022-07-28 08:25:00|1019.32|1016.92|1017.72|1015.32|1019.56|1017.16|1017.35|1014.95|0
1658997000000|2022-07-28 08:30:00|1017.84|1015.44|1016.12|1013.72|1017.84|1015.44|1016.12|1013.72|0
1658997300000|2022-07-28 08:35:00|1016.24|1013.84|1015.63|1013.23|1016.86|1014.46|1015.63|1013.23|0
1658997600000|2022-07-28 08:40:00|1015.88|1013.48|1016.61|1014.21|1017.1|1014.7|1015.14|1012.74|0
1658997900000|2022-07-28 08:45:00|1016.86|1014.46|1016.61|1014.21|1017.59|1015.19|1016.12|1013.72|0
1658998200000|2022-07-28 08:50:00|1016.48|1014.08|1013.91|1011.51|1017.1|1014.7|1013.17|1010.77|0
1658998500000|2022-07-28 08:55:00|1014.15|1011.75|1013.91|1011.51|1014.65|1012.25|1013.29|1010.89|0
1658998800000|2022-07-28 09:00:00|1014.15|1011.75|1014.64|1012.24|1015.38|1012.98|1013.91|1011.51|0
1658999100000|2022-07-28 09:05:00|1014.4|1012|1011.94|1009.54|1014.76|1012.36|1011.94|1009.54|0
1658999400000|2022-07-28 09:10:00|1012.19|1009.79|1010.96|1008.56|1013.17|1010.77|1010.47|1008.07|0
1658999700000|2022-07-28 09:15:00|1010.71|1008.31|1011.69|1009.29|1011.94|1009.54|1010.47|1008.07|0
1659000000000|2022-07-28 09:20:00|1011.45|1009.05|1010.22|1007.82|1011.69|1009.29|1009.73|1007.33|0
1659000300000|2022-07-28 09:25:00|1010.47|1008.07|1011.2|1008.8|1012.43|1010.03|1010.22|1007.82|0
1659000600000|2022-07-28 09:30:00|1011.45|1009.05|1011.94|1009.54|1012.18|1009.78|1010.83|1008.43|0
1659000900000|2022-07-28 09:35:00|1011.69|1009.29|1014.88|1012.48|1015.13|1012.73|1011.56|1009.16|0
1659001200000|2022-07-28 09:40:00|1015|1012.6|1015.62|1013.22|1015.87|1013.47|1014.39|1011.99|0
1659001500000|2022-07-28 09:45:00|1015.74|1013.34|1015.74|1013.34|1017.58|1015.18|1015.62|1013.22|0
1659001800000|2022-07-28 09:50:00|1015.86|1013.46|1014.88|1012.48|1016.6|1014.2|1014.64|1012.24|0
1659002100000|2022-07-28 09:55:00|1015.13|1012.73|1017.34|1014.94|1017.45|1015.05|1015.13|1012.73|0
1659002400000|2022-07-28 10:00:00|1017.58|1015.18|1017.58|1015.18|1018.81|1016.41|1016.35|1013.95|0
1659002700000|2022-07-28 10:05:00|1017.83|1015.43|1016.84|1014.44|1018.32|1015.92|1016.84|1014.44|0
1659003000000|2022-07-28 10:10:00|1017.09|1014.69|1015.12|1012.72|1017.09|1014.69|1015.12|1012.72|0
1659003300000|2022-07-28 10:15:00|1015.37|1012.97|1016.84|1014.44|1017.33|1014.93|1015.37|1012.97|0
1659003600000|2022-07-28 10:20:00|1016.6|1014.2|1017.33|1014.93|1017.58|1015.18|1015.86|1013.46|0
1659003900000|2022-07-28 10:25:00|1017.2|1014.8|1019.05|1016.65|1019.3|1016.9|1016.6|1014.2|0
1659004200000|2022-07-28 10:30:00|1019.54|1017.14|1018.56|1016.16|1019.79|1017.39|1018.31|1015.91|0
1659004500000|2022-07-28 10:35:00|1018.31|1015.91|1020.03|1017.63|1020.15|1017.75|1017.33|1014.93|0
1659004800000|2022-07-28 10:40:00|1020.15|1017.75|1019.29|1016.89|1020.15|1017.75|1019.17|1016.77|0
1659005100000|2022-07-28 10:45:00|1019.17|1016.77|1018.31|1015.91|1019.17|1016.77|1017.57|1015.17|0
1659005400000|2022-07-28 10:50:00|1018.56|1016.16|1018.31|1015.91|1018.56|1016.16|1017.57|1015.17|0
1659005700000|2022-07-28 10:55:00|1018.56|1016.16|1018.06|1015.66|1018.67|1016.27|1016.1|1013.7|0
1659006000000|2022-07-28 11:00:00|1018.31|1015.91|1020.27|1017.87|1020.27|1017.87|1018.31|1015.91|0
1659006300000|2022-07-28 11:05:00|1020.15|1017.75|1020.76|1018.36|1021.01|1018.61|1019.78|1017.38|0
1659006600000|2022-07-28 11:10:00|1021.01|1018.61|1021.01|1018.61|1021.26|1018.86|1019.54|1017.14|0
1659006900000|2022-07-28 11:15:00|1020.76|1018.36|1021.75|1019.35|1021.99|1019.59|1020.39|1017.99|0
1659007200000|2022-07-28 11:20:00|1021.5|1019.1|1020.76|1018.36|1021.5|1019.1|1019.78|1017.38|0
1659007500000|2022-07-28 11:25:00|1020.52|1018.12|1020.52|1018.12|1021.74|1019.34|1019.53|1017.13|0
1659007800000|2022-07-28 11:30:00|1020.76|1018.36|1020.27|1017.87|1020.76|1018.36|1019.53|1017.13|0
1659008100000|2022-07-28 11:35:00|1020.02|1017.62|1019.78|1017.38|1020.76|1018.36|1019.78|1017.38|0
1659008400000|2022-07-28 11:40:00|1019.53|1017.13|1019.04|1016.64|1019.53|1017.13|1018.55|1016.15|0
1659008700000|2022-07-28 11:45:00|1019.28|1016.88|1018.79|1016.39|1019.78|1017.38|1018.79|1016.39|0
1659009000000|2022-07-28 11:50:00|1019.04|1016.64|1019.28|1016.88|1019.53|1017.13|1018.42|1016.02|0
1659009300000|2022-07-28 11:55:00|1019.04|1016.64|1019.04|1016.64|1019.04|1016.64|1018.05|1015.65|0
1659009600000|2022-07-28 12:00:00|1018.91|1016.51|1016.76|1014.36|1019.28|1016.88|1016.76|1014.36|0
1659009900000|2022-07-28 12:05:00|1017.01|1014.61|1016.27|1013.87|1017.25|1014.85|1015.78|1013.38|0
1659010200000|2022-07-28 12:10:00|1016.51|1014.11|1017|1014.6|1017.5|1015.1|1016.27|1013.87|0
1659010500000|2022-07-28 12:15:00|1016.88|1014.48|1016.88|1014.48|1017.5|1015.1|1015.65|1013.25|0
1659010800000|2022-07-28 12:20:00|1016.76|1014.36|1017.74|1015.34|1018.97|1016.57|1016.02|1013.62|0
1659011100000|2022-07-28 12:25:00|1017.49|1015.09|1018.1|1015.7|1018.72|1016.32|1017.25|1014.85|0
1659011400000|2022-07-28 12:30:00|1018.84|1016.44|1020.2|1017.8|1022.28|1019.88|1008.65|1006.25|0
1659011700000|2022-07-28 12:35:00|1019.82|1017.42|1017.9|1015.5|1024.25|1021.85|1016.18|1013.78|0
1659012000000|2022-07-28 12:40:00|1018.14|1015.74|1026.75|1024.35|1027.49|1025.09|1018.14|1015.74|0
1659012300000|2022-07-28 12:45:00|1026.26|1023.86|1030.69|1028.29|1034.38|1031.98|1025.77|1023.37|0
1659012600000|2022-07-28 12:50:00|1030.44|1028.04|1030.93|1028.53|1033.64|1031.24|1027.98|1025.58|0
1659012900000|2022-07-28 12:55:00|1030.69|1028.29|1026.01|1023.61|1030.69|1028.29|1024.29|1021.89|0
1659013200000|2022-07-28 13:00:00|1026.13|1023.73|1024.54|1022.14|1026.75|1024.35|1022.82|1020.42|0
1659013500000|2022-07-28 13:05:00|1024.29|1021.89|1025.52|1023.12|1027|1024.6|1023.06|1020.66|0
1659013800000|2022-07-28 13:10:00|1025.27|1022.87|1029.21|1026.81|1029.7|1027.3|1024.78|1022.38|0
1659014100000|2022-07-28 13:15:00|1028.96|1026.56|1032.65|1030.25|1032.65|1030.25|1028.22|1025.82|0
1659014400000|2022-07-28 13:20:00|1031.91|1029.51|1033.39|1030.99|1034.13|1031.73|1031.67|1029.27|0
1659014700000|2022-07-28 13:25:00|1033.14|1030.74|1035.85|1033.45|1038.07|1035.67|1031.67|1029.27|0
1659015000000|2022-07-28 13:30:00|1036.84|1034.44|1039.42|1037.02|1044.96|1042.56|1036.1|1033.7|0
1659015300000|2022-07-28 13:35:00|1039.91|1037.51|1036.58|1034.18|1044.09|1041.69|1036.22|1033.82|0
1659015600000|2022-07-28 13:40:00|1036.22|1033.82|1021.71|1019.31|1038.06|1035.66|1021.21|1018.81|0
1659015900000|2022-07-28 13:45:00|1021.46|1019.06|1015.92|1013.52|1022.44|1020.04|1010.9|1008.5|0
1659016200000|2022-07-28 13:50:00|1015.67|1013.27|1005.35|1002.95|1016.9|1014.5|1001.67|999.27|0
1659016500000|2022-07-28 13:55:00|1004.86|1002.46|1011.25|1008.85|1012.72|1010.32|1004.37|1001.97|0
1659016800000|2022-07-28 14:00:00|1011.49|1009.09|1015.42|1013.02|1018.13|1015.73|1011.49|1009.09|0
1659017100000|2022-07-28 14:05:00|1014.2|1011.8|1006.82|1004.42|1016.16|1013.76|1003.39|1000.99|0
1659017400000|2022-07-28 14:10:00|1007.81|1005.41|1007.87|1005.47|1011|1008.6|1002.4|1000|0
1659017700000|2022-07-28 14:15:00|1007.62|1005.22|1007.89|1005.49|1012.69|1010.29|1005.81|1003.41|0
1659018000000|2022-07-28 14:20:00|1008.27|1005.87|1005.07|1002.67|1009.5|1007.1|1000.16|997.76|0
1659018300000|2022-07-28 14:25:00|1004.83|1002.43|1005.81|1003.41|1008.02|1005.62|999.67|997.27|0
1659018600000|2022-07-28 14:30:00|1005.32|1002.92|1006.24|1003.84|1008.02|1005.62|1001.44|999.04|0
1659018900000|2022-07-28 14:35:00|1006.73|1004.33|1014.23|1011.83|1017.05|1014.65|1006.73|1004.33|0
1659019200000|2022-07-28 14:40:00|1013.49|1011.09|1015.58|1013.18|1015.58|1013.18|1009.92|1007.52|0
1659019500000|2022-07-28 14:45:00|1016.07|1013.67|1027.14|1024.74|1027.38|1024.98|1014.84|1012.44|0
1659019800000|2022-07-28 14:50:00|1026.4|1024|1026.96|1024.56|1029.11|1026.71|1024.92|1022.52|0
1659020100000|2022-07-28 14:55:00|1027.45|1025.05|1033.11|1030.71|1033.35|1030.95|1025.73|1023.33|0
1659020400000|2022-07-28 15:00:00|1033.35|1030.95|1036.31|1033.91|1039.26|1036.86|1031.63|1029.23|0
1659020700000|2022-07-28 15:05:00|1036.06|1033.66|1037.54|1035.14|1040.74|1038.34|1036.06|1033.66|0
1659021000000|2022-07-28 15:10:00|1038.03|1035.63|1042.22|1039.82|1042.22|1039.82|1035.57|1033.17|0
1659021300000|2022-07-28 15:15:00|1042.46|1040.06|1041.72|1039.32|1044.19|1041.79|1039.26|1036.86|0
1659021600000|2022-07-28 15:20:00|1041.97|1039.57|1049.8|1047.4|1051.03|1048.63|1040|1037.6|0
1659021900000|2022-07-28 15:25:00|1050.29|1047.89|1055.14|1052.74|1055.63|1053.23|1049.55|1047.15|0
1659022200000|2022-07-28 15:30:00|1055.88|1053.48|1052.38|1049.98|1056.37|1053.97|1048.98|1046.58|0
1659022500000|2022-07-28 15:35:00|1052.62|1050.22|1053.11|1050.71|1054.84|1052.44|1050.16|1047.76|0
1659022800000|2022-07-28 15:40:00|1053.36|1050.96|1059.77|1057.37|1059.77|1057.37|1051.88|1049.48|0
1659023100000|2022-07-28 15:45:00|1059.52|1057.12|1058.53|1056.13|1061.25|1058.85|1055.82|1053.42|0
1659023400000|2022-07-28 15:50:00|1059.03|1056.63|1059.33|1056.93|1062.04|1059.64|1058.34|1055.94|0
1659023700000|2022-07-28 15:55:00|1058.84|1056.44|1053.91|1051.51|1059.58|1057.18|1053.66|1051.26|0
1659024000000|2022-07-28 16:00:00|1054.15|1051.75|1056.62|1054.22|1056.86|1054.46|1053.91|1051.51|0
1659024300000|2022-07-28 16:05:00|1056.86|1054.46|1054.15|1051.75|1057.36|1054.96|1053.41|1051.01|0
1659024600000|2022-07-28 16:10:00|1054.4|1052|1057.11|1054.71|1058.83|1056.43|1054.15|1051.75|0
1659024900000|2022-07-28 16:15:00|1057.35|1054.95|1052.12|1049.72|1057.35|1054.95|1051.63|1049.23|0
1659025200000|2022-07-28 16:20:00|1051.14|1048.74|1058.28|1055.88|1058.28|1055.88|1050.89|1048.49|0
1659025500000|2022-07-28 16:25:00|1058.53|1056.13|1059.57|1057.17|1060.8|1058.4|1056.56|1054.16|0
1659025800000|2022-07-28 16:30:00|1059.82|1057.42|1057.35|1054.95|1060.31|1057.91|1053.9|1051.5|0
1659026100000|2022-07-28 16:35:00|1057.11|1054.71|1058.58|1056.18|1059.57|1057.17|1055.63|1053.23|0
1659026400000|2022-07-28 16:40:00|1058.34|1055.94|1058.09|1055.69|1058.58|1056.18|1056.12|1053.72|0
1659026700000|2022-07-28 16:45:00|1057.84|1055.44|1057.6|1055.2|1060.8|1058.4|1057.1|1054.7|0
1659027000000|2022-07-28 16:50:00|1057.84|1055.44|1061.49|1059.09|1061.49|1059.09|1055.87|1053.47|0
1659027300000|2022-07-28 16:55:00|1061.24|1058.84|1058.28|1055.88|1061.73|1059.33|1058.28|1055.88|0
1659027600000|2022-07-28 17:00:00|1058.03|1055.63|1056.06|1053.66|1058.77|1056.37|1053.6|1051.2|0
1659027900000|2022-07-28 17:05:00|1056.43|1054.03|1059.02|1056.62|1059.02|1056.62|1054.34|1051.94|0
1659028200000|2022-07-28 17:10:00|1059.26|1056.86|1062.47|1060.07|1063.21|1060.81|1058.03|1055.63|0
1659028500000|2022-07-28 17:15:00|1062.22|1059.82|1062.22|1059.82|1062.96|1060.56|1059.26|1056.86|0
1659028800000|2022-07-28 17:20:00|1062.47|1060.07|1065.18|1062.78|1067.15|1064.75|1061.73|1059.33|0
1659029100000|2022-07-28 17:25:00|1065.67|1063.27|1067.65|1065.25|1068.14|1065.74|1064.44|1062.04|0
1659029400000|2022-07-28 17:30:00|1068.14|1065.74|1070.85|1068.45|1070.85|1068.45|1067.4|1065|0
1659029700000|2022-07-28 17:35:00|1071.1|1068.7|1072.63|1070.23|1075.05|1072.65|1070.36|1067.96|0
1659030000000|2022-07-28 17:40:00|1072.88|1070.48|1075.59|1073.19|1078.06|1075.66|1072.88|1070.48|0
1659030300000|2022-07-28 17:45:00|1075.35|1072.95|1077.57|1075.17|1078.31|1075.91|1074.11|1071.71|0
1659030600000|2022-07-28 17:50:00|1077.32|1074.92|1077.07|1074.67|1078.31|1075.91|1075.35|1072.95|0
1659030900000|2022-07-28 17:55:00|1077.32|1074.92|1079.29|1076.89|1081.27|1078.87|1077.32|1074.92|0
1659031200000|2022-07-28 18:00:00|1078.8|1076.4|1075.59|1073.19|1079.05|1076.65|1074.85|1072.45|0
1659031500000|2022-07-28 18:05:00|1075.34|1072.94|1072.88|1070.48|1075.59|1073.19|1071.4|1069|0
1659031800000|2022-07-28 18:10:00|1073.37|1070.97|1073.12|1070.72|1075.1|1072.7|1071.4|1069|0
1659032100000|2022-07-28 18:15:00|1072.88|1070.48|1075.84|1073.44|1077.32|1074.92|1072.88|1070.48|0
1659032400000|2022-07-28 18:20:00|1075.59|1073.19|1075.59|1073.19|1075.84|1073.44|1073.37|1070.97|0
1659032700000|2022-07-28 18:25:00|1075.84|1073.44|1075.34|1072.94|1076.58|1074.18|1074.35|1071.95|0
1659033000000|2022-07-28 18:30:00|1075.59|1073.19|1075.59|1073.19|1076.82|1074.42|1073.12|1070.72|0
1659033300000|2022-07-28 18:35:00|1075.83|1073.43|1076.82|1074.42|1077.07|1074.67|1074.85|1072.45|0
1659033600000|2022-07-28 18:40:00|1077.07|1074.67|1077.56|1075.16|1078.55|1076.15|1076.82|1074.42|0
1659033900000|2022-07-28 18:45:00|1077.31|1074.91|1078.05|1075.65|1078.3|1075.9|1076.57|1074.17|0
1659034200000|2022-07-28 18:50:00|1078.3|1075.9|1080.03|1077.63|1080.03|1077.63|1076.08|1073.68|0
1659034500000|2022-07-28 18:55:00|1080.27|1077.87|1079.29|1076.89|1080.52|1078.12|1077.06|1074.66|0
1659034800000|2022-07-28 19:00:00|1079.78|1077.38|1081.75|1079.35|1082.49|1080.09|1078.05|1075.65|0
1659035100000|2022-07-28 19:05:00|1082|1079.6|1080.27|1077.87|1084.96|1082.56|1077.56|1075.16|0
1659035400000|2022-07-28 19:10:00|1080.52|1078.12|1079.28|1076.88|1080.76|1078.36|1076.82|1074.42|0
1659035700000|2022-07-28 19:15:00|1079.53|1077.13|1079.04|1076.64|1080.02|1077.62|1075.58|1073.18|0
1659036000000|2022-07-28 19:20:00|1079.28|1076.88|1081.01|1078.61|1082|1079.6|1079.28|1076.88|0
1659036300000|2022-07-28 19:25:00|1081.26|1078.86|1081.75|1079.35|1082.24|1079.84|1079.28|1076.88|0
1659036600000|2022-07-28 19:30:00|1081.5|1079.1|1080.37|1077.97|1081.6|1079.2|1078.79|1076.39|0
1659036900000|2022-07-28 19:35:00|1080.61|1078.21|1076.91|1074.51|1081.11|1078.71|1074.69|1072.29|0
1659037200000|2022-07-28 19:40:00|1077.16|1074.76|1075.43|1073.03|1077.16|1074.76|1073.71|1071.31|0
1659037500000|2022-07-28 19:45:00|1074.94|1072.54|1078.64|1076.24|1078.89|1076.49|1073.46|1071.06|0
1659037800000|2022-07-28 19:50:00|1080.12|1077.72|1077.8|1075.4|1081.11|1078.71|1076.32|1073.92|0
1659038100000|2022-07-28 19:55:00|1077.3|1074.9|1077.54|1074.66|1079.52|1077.12|1074.21|1071.81|0
1659038400000|2022-07-28 20:00:00|1076.8|1073.92|1087.52|1084.64|1092.33|1089.45|1076.56|1073.68|0
1659038700000|2022-07-28 20:05:00|1088.01|1085.13|1086.29|1083.89|1091.22|1088.34|1085.8|1083.4|0
1659039000000|2022-07-28 20:10:00|1085.8|1083.4|1084.81|1082.41|1087.52|1085.12|1084.07|1081.67|0
1659039300000|2022-07-28 20:15:00|1086|1083.2|1088.09|1085.29|1088.71|1085.91|1085.26|1082.46|0
1659039600000|2022-07-28 20:20:00|1087.97|1085.17|1086.49|1083.69|1088.71|1085.91|1086.49|1083.69|0
1659039900000|2022-07-28 20:25:00|1086.74|1083.94|1089.45|1086.65|1089.7|1086.9|1085.75|1082.95|0
1659040200000|2022-07-28 20:30:00|1082.9|1080.1|1101.55|1098.75|1103.53|1100.73|1082.9|1080.1|0
1659040500000|2022-07-28 20:35:00|1102.16|1099.36|1109.95|1107.15|1114.27|1111.47|1101.3|1098.5|0
1659040800000|2022-07-28 20:40:00|1109.7|1106.9|1110.44|1107.64|1111.93|1109.13|1108.96|1106.16|0
1659041100000|2022-07-28 20:45:00|1110.2|1107.4|1111.92|1109.12|1112.91|1110.11|1108.96|1106.16|0
1659041400000|2022-07-28 20:50:00|1111.68|1108.88|1110.44|1107.64|1111.92|1109.12|1109.95|1107.15|0
1659041700000|2022-07-28 20:55:00|1110.31|1107.51|1109.08|1106.28|1111.3|1108.5|1108.83|1106.03|0
1659042000000|2022-07-28 21:00:00|1109.13|1106.33|1110.5|1107.7|1110.64|1107.84|1108.94|1106.14|0
1659042300000|2022-07-28 21:05:00|1110.78|1107.98|1109.08|1106.28|1110.78|1107.98|1108.98|1106.18|0
1659042600000|2022-07-28 21:10:00|1109.98|1107.18|1109.04|1106.24|1110.68|1107.88|1109.04|1106.24|0
1659042900000|2022-07-28 21:15:00|1109.02|1106.22|1108.98|1106.18|1109.74|1106.94|1108.74|1105.94|0
1659043200000|2022-07-28 21:20:00|1108.96|1106.16|1108.15|1105.35|1109.31|1106.51|1108.15|1105.35|0
1659043500000|2022-07-28 21:25:00|1108.11|1105.31|1107.12|1104.32|1108.3|1105.5|1106.57|1103.77|0
1659043800000|2022-07-28 21:30:00|1106.57|1103.77|1108.06|1105.26|1108.64|1105.84|1106.57|1103.77|0
1659044100000|2022-07-28 21:35:00|1108.02|1105.22|1107.41|1104.61|1108.06|1105.26|1107.3|1104.5|0
1659044400000|2022-07-28 21:40:00|1107.23|1104.43|1108.57|1105.77|1108.64|1105.84|1107.23|1104.43|0
1659044700000|2022-07-28 21:45:00|1108.5|1105.7|1108.64|1105.84|1108.89|1106.09|1108.5|1105.7|0
1659045000000|2022-07-28 21:50:00|1108.78|1105.98|1109.1|1106.3|1109.1|1106.3|1108.53|1105.73|0
1659045300000|2022-07-28 21:55:00|1109.18|1106.38|1109.57|1106.77|1110.23|1107.43|1109.03|1106.23|0
1659045600000|2022-07-28 22:00:00|1107.09|1104.29|1100.55|1097.75|1107.09|1104.29|1099.07|1096.27|0
1659045900000|2022-07-28 22:05:00|1100.8|1098|1102.89|1100.09|1103.51|1100.71|1100.42|1097.62|0
1659046200000|2022-07-28 22:10:00|1103.02|1100.22|1104.75|1101.95|1104.75|1101.95|1102.03|1099.23|0
1659046500000|2022-07-28 22:15:00|1104.5|1101.7|1101.78|1098.98|1104.75|1101.95|1101.78|1098.98|0
1659046800000|2022-07-28 22:20:00|1102.03|1099.23|1100.55|1097.75|1102.03|1099.23|1099.81|1097.01|0
1659047100000|2022-07-28 22:25:00|1100.67|1097.87|1102.28|1099.48|1102.28|1099.48|1100.55|1097.75|0
1659047400000|2022-07-28 22:30:00|1102.39|1099.59|1101.04|1098.24|1102.77|1099.97|1101.04|1098.24|0
1659047700000|2022-07-28 22:35:00|1101.29|1098.49|1100.54|1097.74|1102.03|1099.23|1100.3|1097.5|0
1659048000000|2022-07-28 22:40:00|1100.66|1097.86|1101.53|1098.73|1101.53|1098.73|1100.05|1097.25|0
1659048300000|2022-07-28 22:45:00|1101.4|1098.6|1099.06|1096.26|1101.4|1098.6|1099.06|1096.26|0
1659048600000|2022-07-28 22:50:00|1099.31|1096.51|1097.58|1094.78|1099.31|1096.51|1096.84|1094.04|0
1659048900000|2022-07-28 22:55:00|1097.33|1094.53|1098.07|1095.27|1099.06|1096.26|1096.34|1093.54|0
1659049200000|2022-07-28 23:00:00|1098.32|1095.52|1097.33|1094.53|1098.57|1095.77|1097.08|1094.28|0
1659049500000|2022-07-28 23:05:00|1097.45|1094.65|1096.59|1093.79|1097.58|1094.78|1096.1|1093.3|0
1659049800000|2022-07-28 23:10:00|1096.84|1094.04|1096.59|1093.79|1097.08|1094.28|1096.34|1093.54|0
1659050100000|2022-07-28 23:15:00|1097.08|1094.28|1096.09|1093.29|1097.33|1094.53|1095.6|1092.8|0
1659050400000|2022-07-28 23:20:00|1096.34|1093.54|1096.34|1093.54|1097.82|1095.02|1095.35|1092.55|0
1659050700000|2022-07-28 23:25:00|1096.59|1093.79|1099.3|1096.5|1099.55|1096.75|1096.59|1093.79|0
1659051000000|2022-07-28 23:30:00|1099.06|1096.26|1098.81|1096.01|1099.3|1096.5|1098.68|1095.88|0
1659051300000|2022-07-28 23:35:00|1098.56|1095.76|1098.81|1096.01|1099.8|1097|1097.82|1095.02|0
1659051600000|2022-07-28 23:40:00|1099.06|1096.26|1099.05|1096.25|1099.17|1096.37|1098.31|1095.51|0
1659051900000|2022-07-28 23:45:00|1099.3|1096.5|1099.79|1096.99|1100.04|1097.24|1098.31|1095.51|0
1659052200000|2022-07-28 23:50:00|1100.04|1097.24|1100.29|1097.49|1101.03|1098.23|1099.05|1096.25|0
1659052500000|2022-07-28 23:55:00|1100.16|1097.36|1099.3|1096.5|1100.65|1097.85|1099.3|1096.5|0
1658966400000|2022-07-28 00:00:00|1023.96|1021.16|1022.98|1020.18|1026.29|1023.49|1022.73|1019.93|0
1658966700000|2022-07-28 00:05:00|1023.23|1020.43|1022.24|1019.44|1024.95|1022.15|1022|1019.2|0
1658967000000|2022-07-28 00:10:00|1022.49|1019.69|1021.5|1018.7|1022.73|1019.93|1021.01|1018.21|0
1658967300000|2022-07-28 00:15:00|1021.26|1018.46|1020.77|1017.97|1021.5|1018.7|1020.52|1017.72|0
1658967600000|2022-07-28 00:20:00|1021.01|1018.21|1020.03|1017.23|1021.26|1018.46|1020.03|1017.23|0
1658967900000|2022-07-28 00:25:00|1020.27|1017.47|1018.31|1015.51|1021.26|1018.46|1018.31|1015.51|0
1658968200000|2022-07-28 00:30:00|1018.55|1015.75|1020.64|1017.84|1020.64|1017.84|1018.31|1015.51|0
1658968500000|2022-07-28 00:35:00|1020.52|1017.72|1020.03|1017.23|1020.76|1017.96|1019.53|1016.73|0
1658968800000|2022-07-28 00:40:00|1019.9|1017.1|1019.29|1016.49|1020.27|1017.47|1019.04|1016.24|0
1658969100000|2022-07-28 00:45:00|1019.04|1016.24|1020.02|1017.22|1020.27|1017.47|1018.06|1015.26|0
1658969400000|2022-07-28 00:50:00|1019.78|1016.98|1020.39|1017.59|1021.25|1018.45|1019.78|1016.98|0
1658969700000|2022-07-28 00:55:00|1020.51|1017.71|1020.76|1017.96|1021.01|1018.21|1020.14|1017.34|0
1658970000000|2022-07-28 01:00:00|1021|1018.2|1020.88|1018.08|1021.5|1018.7|1019.04|1016.24|0
1658970300000|2022-07-28 01:05:00|1021|1018.2|1021.74|1018.94|1022.23|1019.43|1020.76|1017.96|0
1658970600000|2022-07-28 01:10:00|1021.86|1019.06|1021|1018.2|1022.23|1019.43|1020.87|1018.07|0
1658970900000|2022-07-28 01:15:00|1021.25|1018.45|1022.23|1019.43|1022.48|1019.68|1020.26|1017.46|0
1658971200000|2022-07-28 01:20:00|1021.98|1019.18|1019.77|1016.97|1021.98|1019.18|1019.53|1016.73|0
1658971500000|2022-07-28 01:25:00|1019.64|1016.84|1020.02|1017.22|1020.51|1017.71|1019.53|1016.73|0
1658971800000|2022-07-28 01:30:00|1019.77|1016.97|1022.72|1019.92|1022.96|1020.16|1019.64|1016.84|0
1658972100000|2022-07-28 01:35:00|1022.47|1019.67|1021.98|1019.18|1023.08|1020.28|1020.75|1017.95|0
1658972400000|2022-07-28 01:40:00|1022.23|1019.43|1020.51|1017.71|1022.23|1019.43|1020.26|1017.46|0
1658972700000|2022-07-28 01:45:00|1020.75|1017.95|1021.49|1018.69|1021.98|1019.18|1020.26|1017.46|0
1658973000000|2022-07-28 01:50:00|1021.61|1018.81|1021.98|1019.18|1022.22|1019.42|1021.24|1018.44|0
1658973300000|2022-07-28 01:55:00|1022.22|1019.42|1023.57|1020.77|1023.94|1021.14|1021.73|1018.93|0
1658973600000|2022-07-28 02:00:00|1023.7|1020.9|1022.71|1019.91|1023.7|1020.9|1022.22|1019.42|0
1658973900000|2022-07-28 02:05:00|1023.08|1020.28|1022.47|1019.67|1023.45|1020.65|1022.22|1019.42|0
1658974200000|2022-07-28 02:10:00|1022.59|1019.79|1022.96|1020.16|1023.57|1020.77|1022.47|1019.67|0
1658974500000|2022-07-28 02:15:00|1023.08|1020.28|1023.08|1020.28|1023.45|1020.65|1022.71|1019.91|0
1658974800000|2022-07-28 02:20:00|1023.2|1020.4|1022.46|1019.66|1023.45|1020.65|1022.22|1019.42|0
1658975100000|2022-07-28 02:25:00|1022.71|1019.91|1022.96|1020.16|1023.2|1020.4|1022.46|1019.66|0
1658975400000|2022-07-28 02:30:00|1023.07|1020.27|1024.18|1021.38|1024.43|1021.63|1022.46|1019.66|0
1658975700000|2022-07-28 02:35:00|1024.3|1021.5|1025.78|1022.98|1026.15|1023.35|1024.18|1021.38|0
1658976000000|2022-07-28 02:40:00|1025.9|1023.1|1025.85|1023.05|1026.39|1023.59|1025.28|1022.48|0
1658976300000|2022-07-28 02:45:00|1025.73|1022.93|1025.12|1022.32|1026.1|1023.3|1025.12|1022.32|0
1658976600000|2022-07-28 02:50:00|1025.36|1022.56|1024.62|1021.82|1025.36|1022.56|1024.13|1021.33|0
1658976900000|2022-07-28 02:55:00|1024.5|1021.7|1024.74|1021.94|1024.87|1022.07|1024.13|1021.33|0
1658977200000|2022-07-28 03:00:00|1024.87|1022.07|1024.13|1021.33|1024.87|1022.07|1023.64|1020.84|0
1658977500000|2022-07-28 03:05:00|1024.38|1021.58|1024.13|1021.33|1024.38|1021.58|1023.88|1021.08|0
1658977800000|2022-07-28 03:10:00|1024.37|1021.57|1024.37|1021.57|1024.62|1021.82|1024.13|1021.33|0
1658978100000|2022-07-28 03:15:00|1024.13|1021.33|1023.15|1020.35|1024.13|1021.33|1022.9|1020.1|0
1658978400000|2022-07-28 03:20:00|1022.9|1020.1|1023.14|1020.34|1023.15|1020.35|1022.16|1019.36|0
1658978700000|2022-07-28 03:25:00|1023.02|1020.22|1022.65|1019.85|1023.14|1020.34|1022.41|1019.61|0
1658979000000|2022-07-28 03:30:00|1022.9|1020.1|1022.41|1019.61|1022.9|1020.1|1021.67|1018.87|0
1658979300000|2022-07-28 03:35:00|1022.03|1019.23|1022.77|1019.97|1022.9|1020.1|1021.91|1019.11|0
1658979600000|2022-07-28 03:40:00|1022.9|1020.1|1023.14|1020.34|1023.14|1020.34|1022.16|1019.36|0
1658979900000|2022-07-28 03:45:00|1023.26|1020.46|1021.67|1018.87|1023.26|1020.46|1021.42|1018.62|0
1658980200000|2022-07-28 03:50:00|1021.78|1018.98|1020.19|1017.39|1021.91|1019.11|1019.7|1016.9|0
1658980500000|2022-07-28 03:55:00|1020.44|1017.64|1020.44|1017.64|1021.42|1018.62|1020.06|1017.26|0
1658980800000|2022-07-28 04:00:00|1020.68|1017.88|1020.68|1017.88|1021.42|1018.62|1020.44|1017.64|0
1658981100000|2022-07-28 04:05:00|1020.44|1017.64|1020.93|1018.13|1020.93|1018.13|1020.44|1017.64|0
1658981400000|2022-07-28 04:10:00|1020.68|1017.88|1020.68|1017.88|1020.93|1018.13|1020.19|1017.39|0
1658981700000|2022-07-28 04:15:00|1020.43|1017.63|1020.43|1017.63|1020.8|1018|1020.19|1017.39|0
1658982000000|2022-07-28 04:20:00|1020.68|1017.88|1020.68|1017.88|1020.92|1018.12|1020.43|1017.63|0
1658982300000|2022-07-28 04:25:00|1020.92|1018.12|1020.92|1018.12|1020.92|1018.12|1020.43|1017.63|0
1658982600000|2022-07-28 04:30:00|1019.94|1017.14|1020.43|1017.63|1020.92|1018.12|1019.2|1016.4|0
1658982900000|2022-07-28 04:35:00|1020.3|1017.5|1020.92|1018.12|1021.41|1018.61|1020.19|1017.39|0
1658983200000|2022-07-28 04:40:00|1021.04|1018.24|1021.17|1018.37|1021.41|1018.61|1020.68|1017.88|0
1658983500000|2022-07-28 04:45:00|1021.41|1018.61|1021.41|1018.61|1021.66|1018.86|1020.92|1018.12|0
1658983800000|2022-07-28 04:50:00|1021.66|1018.86|1021.16|1018.36|1021.66|1018.86|1020.92|1018.12|0
1658984100000|2022-07-28 04:55:00|1021.41|1018.61|1020.92|1018.12|1021.41|1018.61|1020.92|1018.12|0
1658984400000|2022-07-28 05:00:00|1021.16|1018.36|1021.16|1018.36|1021.16|1018.36|1020.43|1017.63|0
1658984700000|2022-07-28 05:05:00|1021.03|1018.23|1019.44|1016.64|1021.16|1018.36|1019.44|1016.64|0
1658985000000|2022-07-28 05:10:00|1019.56|1016.76|1019.2|1016.4|1019.93|1017.13|1019.2|1016.4|0
1658985300000|2022-07-28 05:15:00|1019.44|1016.64|1019.2|1016.4|1019.44|1016.64|1019.2|1016.4|0
1658985600000|2022-07-28 05:20:00|1018.95|1016.15|1019.19|1016.39|1019.44|1016.64|1018.95|1016.15|0
1658985900000|2022-07-28 05:25:00|1019.44|1016.64|1019.19|1016.39|1019.68|1016.88|1018.95|1016.15|0
1658986200000|2022-07-28 05:30:00|1019.44|1016.64|1020.91|1018.11|1021.16|1018.36|1019.44|1016.64|0
1658986500000|2022-07-28 05:35:00|1021.16|1018.36|1020.42|1017.62|1021.16|1018.36|1020.17|1017.37|0
1658986800000|2022-07-28 05:40:00|1020.67|1017.87|1021.65|1018.85|1021.65|1018.85|1020.42|1017.62|0
1658987100000|2022-07-28 05:45:00|1021.4|1018.6|1022.75|1019.95|1022.87|1020.07|1021.16|1018.36|0
1658987400000|2022-07-28 05:50:00|1022.38|1019.58|1022.38|1019.58|1022.63|1019.83|1022.14|1019.34|0
1658987700000|2022-07-28 05:55:00|1022.25|1019.45|1022.63|1019.83|1023.12|1020.32|1021.64|1018.84|0
1658988000000|2022-07-28 06:00:00|1022.87|1020.07|1024.84|1022.04|1025.08|1022.28|1022.63|1019.83|0
1658988300000|2022-07-28 06:05:00|1024.59|1021.79|1024.1|1021.3|1024.84|1022.04|1022.87|1020.07|0
1658988600000|2022-07-28 06:10:00|1024.22|1021.42|1024.34|1021.54|1024.83|1022.03|1023.61|1020.81|0
1658988900000|2022-07-28 06:15:00|1024.59|1021.79|1025.82|1023.02|1026.18|1023.38|1024.34|1021.54|0
1658989200000|2022-07-28 06:20:00|1025.57|1022.77|1026.06|1023.26|1027.29|1024.49|1024.59|1021.79|0
1658989500000|2022-07-28 06:25:00|1026.31|1023.51|1025.08|1022.28|1026.31|1023.51|1024.34|1021.54|0
1658989800000|2022-07-28 06:30:00|1024.95|1022.15|1024.09|1021.29|1026.06|1023.26|1024.09|1021.29|0
1658990100000|2022-07-28 06:35:00|1024.34|1021.54|1026.55|1023.75|1026.55|1023.75|1023.97|1021.17|0
1658990400000|2022-07-28 06:40:00|1026.8|1024|1025.57|1022.77|1026.8|1024|1025.32|1022.52|0
1658990700000|2022-07-28 06:45:00|1025.32|1022.52|1024.34|1021.54|1025.32|1022.52|1023.35|1020.55|0
1658991000000|2022-07-28 06:50:00|1024.21|1021.41|1022.86|1020.06|1024.34|1021.54|1022.62|1019.82|0
1658991300000|2022-07-28 06:55:00|1022.62|1019.82|1023.35|1020.55|1023.84|1021.04|1022.62|1019.82|0
1658991600000|2022-07-28 07:00:00|1022.86|1020.06|1021.01|1018.21|1023.6|1020.8|1019.67|1016.87|0
1658991900000|2022-07-28 07:05:00|1021.19|1018.79|1021.43|1019.03|1021.68|1019.28|1020.2|1017.8|0
1658992200000|2022-07-28 07:10:00|1021.68|1019.28|1024.01|1021.61|1024.38|1021.98|1021.68|1019.28|0
1658992500000|2022-07-28 07:15:00|1023.89|1021.49|1025.61|1023.21|1025.61|1023.21|1022.29|1019.89|0
1658992800000|2022-07-28 07:20:00|1025.36|1022.96|1022.53|1020.13|1027.08|1024.68|1022.53|1020.13|0
1658993100000|2022-07-28 07:25:00|1022.66|1020.26|1021.67|1019.27|1024.13|1021.73|1021.67|1019.27|0
1658993400000|2022-07-28 07:30:00|1021.92|1019.52|1020.94|1018.54|1022.04|1019.64|1018.73|1016.33|0
1658993700000|2022-07-28 07:35:00|1020.69|1018.29|1019.71|1017.31|1022.16|1019.76|1019.71|1017.31|0
1658994000000|2022-07-28 07:40:00|1019.95|1017.55|1020.69|1018.29|1022.65|1020.25|1019.95|1017.55|0
1658994300000|2022-07-28 07:45:00|1020.93|1018.53|1021.3|1018.9|1022.53|1020.13|1020.69|1018.29|0
1658994600000|2022-07-28 07:50:00|1021.42|1019.02|1021.67|1019.27|1021.92|1019.52|1020.69|1018.29|0
1658994900000|2022-07-28 07:55:00|1021.18|1018.78|1020.31|1017.91|1021.42|1019.02|1019.46|1017.06|0
1658995200000|2022-07-28 08:00:00|1019.95|1017.55|1019.95|1017.55|1021.42|1019.02|1018.48|1016.08|0
1658995500000|2022-07-28 08:05:00|1019.7|1017.3|1017.36|1014.96|1019.95|1017.55|1015.88|1013.48|0
1658995800000|2022-07-28 08:10:00|1017.6|1015.2|1019.07|1016.67|1019.81|1017.41|1016.86|1014.46|0
1658996100000|2022-07-28 08:15:00|1018.83|1016.43|1019.32|1016.92|1021.04|1018.64|1018.09|1015.69|0
1658996400000|2022-07-28 08:20:00|1019.07|1016.67|1019.93|1017.53|1020.06|1017.66|1018.83|1016.43|0
1658996700000|2022-07-28 08:25:00|1019.32|1016.92|1017.72|1015.32|1019.56|1017.16|1017.35|1014.95|0
1658997000000|2022-07-28 08:30:00|1017.84|1015.44|1016.12|1013.72|1017.84|1015.44|1016.12|1013.72|0
1658997300000|2022-07-28 08:35:00|1016.24|1013.84|1015.63|1013.23|1016.86|1014.46|1015.63|1013.23|0
1658997600000|2022-07-28 08:40:00|1015.88|1013.48|1016.61|1014.21|1017.1|1014.7|1015.14|1012.74|0
1658997900000|2022-07-28 08:45:00|1016.86|1014.46|1016.61|1014.21|1017.59|1015.19|1016.12|1013.72|0
1658998200000|2022-07-28 08:50:00|1016.48|1014.08|1013.91|1011.51|1017.1|1014.7|1013.17|1010.77|0
1658998500000|2022-07-28 08:55:00|1014.15|1011.75|1013.91|1011.51|1014.65|1012.25|1013.29|1010.89|0
1658998800000|2022-07-28 09:00:00|1014.15|1011.75|1014.64|1012.24|1015.38|1012.98|1013.91|1011.51|0
1658999100000|2022-07-28 09:05:00|1014.4|1012|1011.94|1009.54|1014.76|1012.36|1011.94|1009.54|0
1658999400000|2022-07-28 09:10:00|1012.19|1009.79|1010.96|1008.56|1013.17|1010.77|1010.47|1008.07|0
1658999700000|2022-07-28 09:15:00|1010.71|1008.31|1011.69|1009.29|1011.94|1009.54|1010.47|1008.07|0
1659000000000|2022-07-28 09:20:00|1011.45|1009.05|1010.22|1007.82|1011.69|1009.29|1009.73|1007.33|0
1659000300000|2022-07-28 09:25:00|1010.47|1008.07|1011.2|1008.8|1012.43|1010.03|1010.22|1007.82|0
1659000600000|2022-07-28 09:30:00|1011.45|1009.05|1011.94|1009.54|1012.18|1009.78|1010.83|1008.43|0
1659000900000|2022-07-28 09:35:00|1011.69|1009.29|1014.88|1012.48|1015.13|1012.73|1011.56|1009.16|0
1659001200000|2022-07-28 09:40:00|1015|1012.6|1015.62|1013.22|1015.87|1013.47|1014.39|1011.99|0
1659001500000|2022-07-28 09:45:00|1015.74|1013.34|1015.74|1013.34|1017.58|1015.18|1015.62|1013.22|0
1659001800000|2022-07-28 09:50:00|1015.86|1013.46|1014.88|1012.48|1016.6|1014.2|1014.64|1012.24|0
1659002100000|2022-07-28 09:55:00|1015.13|1012.73|1017.34|1014.94|1017.45|1015.05|1015.13|1012.73|0
1659002400000|2022-07-28 10:00:00|1017.58|1015.18|1017.58|1015.18|1018.81|1016.41|1016.35|1013.95|0
1659002700000|2022-07-28 10:05:00|1017.83|1015.43|1016.84|1014.44|1018.32|1015.92|1016.84|1014.44|0
1659003000000|2022-07-28 10:10:00|1017.09|1014.69|1015.12|1012.72|1017.09|1014.69|1015.12|1012.72|0
1659003300000|2022-07-28 10:15:00|1015.37|1012.97|1016.84|1014.44|1017.33|1014.93|1015.37|1012.97|0
1659003600000|2022-07-28 10:20:00|1016.6|1014.2|1017.33|1014.93|1017.58|1015.18|1015.86|1013.46|0
1659003900000|2022-07-28 10:25:00|1017.2|1014.8|1019.05|1016.65|1019.3|1016.9|1016.6|1014.2|0
1659004200000|2022-07-28 10:30:00|1019.54|1017.14|1018.56|1016.16|1019.79|1017.39|1018.31|1015.91|0
1659004500000|2022-07-28 10:35:00|1018.31|1015.91|1020.03|1017.63|1020.15|1017.75|1017.33|1014.93|0
1659004800000|2022-07-28 10:40:00|1020.15|1017.75|1019.29|1016.89|1020.15|1017.75|1019.17|1016.77|0
1659005100000|2022-07-28 10:45:00|1019.17|1016.77|1018.31|1015.91|1019.17|1016.77|1017.57|1015.17|0
1659005400000|2022-07-28 10:50:00|1018.56|1016.16|1018.31|1015.91|1018.56|1016.16|1017.57|1015.17|0
1659005700000|2022-07-28 10:55:00|1018.56|1016.16|1018.06|1015.66|1018.67|1016.27|1016.1|1013.7|0
1659006000000|2022-07-28 11:00:00|1018.31|1015.91|1020.27|1017.87|1020.27|1017.87|1018.31|1015.91|0
1659006300000|2022-07-28 11:05:00|1020.15|1017.75|1020.76|1018.36|1021.01|1018.61|1019.78|1017.38|0
1659006600000|2022-07-28 11:10:00|1021.01|1018.61|1021.01|1018.61|1021.26|1018.86|1019.54|1017.14|0
1659006900000|2022-07-28 11:15:00|1020.76|1018.36|1021.75|1019.35|1021.99|1019.59|1020.39|1017.99|0
1659007200000|2022-07-28 11:20:00|1021.5|1019.1|1020.76|1018.36|1021.5|1019.1|1019.78|1017.38|0
1659007500000|2022-07-28 11:25:00|1020.52|1018.12|1020.52|1018.12|1021.74|1019.34|1019.53|1017.13|0
1659007800000|2022-07-28 11:30:00|1020.76|1018.36|1020.27|1017.87|1020.76|1018.36|1019.53|1017.13|0
1659008100000|2022-07-28 11:35:00|1020.02|1017.62|1019.78|1017.38|1020.76|1018.36|1019.78|1017.38|0
1659008400000|2022-07-28 11:40:00|1019.53|1017.13|1019.04|1016.64|1019.53|1017.13|1018.55|1016.15|0
1659008700000|2022-07-28 11:45:00|1019.28|1016.88|1018.79|1016.39|1019.78|1017.38|1018.79|1016.39|0
1659009000000|2022-07-28 11:50:00|1019.04|1016.64|1019.28|1016.88|1019.53|1017.13|1018.42|1016.02|0
1659009300000|2022-07-28 11:55:00|1019.04|1016.64|1019.04|1016.64|1019.04|1016.64|1018.05|1015.65|0
1659009600000|2022-07-28 12:00:00|1018.91|1016.51|1016.76|1014.36|1019.28|1016.88|1016.76|1014.36|0
1659009900000|2022-07-28 12:05:00|1017.01|1014.61|1016.27|1013.87|1017.25|1014.85|1015.78|1013.38|0
1659010200000|2022-07-28 12:10:00|1016.51|1014.11|1017|1014.6|1017.5|1015.1|1016.27|1013.87|0
1659010500000|2022-07-28 12:15:00|1016.88|1014.48|1016.88|1014.48|1017.5|1015.1|1015.65|1013.25|0
1659010800000|2022-07-28 12:20:00|1016.76|1014.36|1017.74|1015.34|1018.97|1016.57|1016.02|1013.62|0
1659011100000|2022-07-28 12:25:00|1017.49|1015.09|1018.1|1015.7|1018.72|1016.32|1017.25|1014.85|0
1659011400000|2022-07-28 12:30:00|1018.84|1016.44|1020.2|1017.8|1022.28|1019.88|1008.65|1006.25|0
1659011700000|2022-07-28 12:35:00|1019.82|1017.42|1017.9|1015.5|1024.25|1021.85|1016.18|1013.78|0
1659012000000|2022-07-28 12:40:00|1018.14|1015.74|1026.75|1024.35|1027.49|1025.09|1018.14|1015.74|0
1659012300000|2022-07-28 12:45:00|1026.26|1023.86|1030.69|1028.29|1034.38|1031.98|1025.77|1023.37|0
1659012600000|2022-07-28 12:50:00|1030.44|1028.04|1030.93|1028.53|1033.64|1031.24|1027.98|1025.58|0
1659012900000|2022-07-28 12:55:00|1030.69|1028.29|1026.01|1023.61|1030.69|1028.29|1024.29|1021.89|0
1659013200000|2022-07-28 13:00:00|1026.13|1023.73|1024.54|1022.14|1026.75|1024.35|1022.82|1020.42|0
1659013500000|2022-07-28 13:05:00|1024.29|1021.89|1025.52|1023.12|1027|1024.6|1023.06|1020.66|0
1659013800000|2022-07-28 13:10:00|1025.27|1022.87|1029.21|1026.81|1029.7|1027.3|1024.78|1022.38|0
1659014100000|2022-07-28 13:15:00|1028.96|1026.56|1032.65|1030.25|1032.65|1030.25|1028.22|1025.82|0
1659014400000|2022-07-28 13:20:00|1031.91|1029.51|1033.39|1030.99|1034.13|1031.73|1031.67|1029.27|0
1659014700000|2022-07-28 13:25:00|1033.14|1030.74|1035.85|1033.45|1038.07|1035.67|1031.67|1029.27|0
1659015000000|2022-07-28 13:30:00|1036.84|1034.44|1039.42|1037.02|1044.96|1042.56|1036.1|1033.7|0
1659015300000|2022-07-28 13:35:00|1039.91|1037.51|1036.58|1034.18|1044.09|1041.69|1036.22|1033.82|0
1659015600000|2022-07-28 13:40:00|1036.22|1033.82|1021.71|1019.31|1038.06|1035.66|1021.21|1018.81|0
1659015900000|2022-07-28 13:45:00|1021.46|1019.06|1015.92|1013.52|1022.44|1020.04|1010.9|1008.5|0
1659016200000|2022-07-28 13:50:00|1015.67|1013.27|1005.35|1002.95|1016.9|1014.5|1001.67|999.27|0
1659016500000|2022-07-28 13:55:00|1004.86|1002.46|1011.25|1008.85|1012.72|1010.32|1004.37|1001.97|0
1659016800000|2022-07-28 14:00:00|1011.49|1009.09|1015.42|1013.02|1018.13|1015.73|1011.49|1009.09|0
1659017100000|2022-07-28 14:05:00|1014.2|1011.8|1006.82|1004.42|1016.16|1013.76|1003.39|1000.99|0
1659017400000|2022-07-28 14:10:00|1007.81|1005.41|1007.87|1005.47|1011|1008.6|1002.4|1000|0
1659017700000|2022-07-28 14:15:00|1007.62|1005.22|1007.89|1005.49|1012.69|1010.29|1005.81|1003.41|0
1659018000000|2022-07-28 14:20:00|1008.27|1005.87|1005.07|1002.67|1009.5|1007.1|1000.16|997.76|0
1659018300000|2022-07-28 14:25:00|1004.83|1002.43|1005.81|1003.41|1008.02|1005.62|999.67|997.27|0
1659018600000|2022-07-28 14:30:00|1005.32|1002.92|1006.24|1003.84|1008.02|1005.62|1001.44|999.04|0
1659018900000|2022-07-28 14:35:00|1006.73|1004.33|1014.23|1011.83|1017.05|1014.65|1006.73|1004.33|0
1659019200000|2022-07-28 14:40:00|1013.49|1011.09|1015.58|1013.18|1015.58|1013.18|1009.92|1007.52|0
1659019500000|2022-07-28 14:45:00|1016.07|1013.67|1027.14|1024.74|1027.38|1024.98|1014.84|1012.44|0
1659019800000|2022-07-28 14:50:00|1026.4|1024|1026.96|1024.56|1029.11|1026.71|1024.92|1022.52|0
1659020100000|2022-07-28 14:55:00|1027.45|1025.05|1033.11|1030.71|1033.35|1030.95|1025.73|1023.33|0
1659020400000|2022-07-28 15:00:00|1033.35|1030.95|1036.31|1033.91|1039.26|1036.86|1031.63|1029.23|0
1659020700000|2022-07-28 15:05:00|1036.06|1033.66|1037.54|1035.14|1040.74|1038.34|1036.06|1033.66|0
1659021000000|2022-07-28 15:10:00|1038.03|1035.63|1042.22|1039.82|1042.22|1039.82|1035.57|1033.17|0
1659021300000|2022-07-28 15:15:00|1042.46|1040.06|1041.72|1039.32|1044.19|1041.79|1039.26|1036.86|0
1659021600000|2022-07-28 15:20:00|1041.97|1039.57|1049.8|1047.4|1051.03|1048.63|1040|1037.6|0
1659021900000|2022-07-28 15:25:00|1050.29|1047.89|1055.14|1052.74|1055.63|1053.23|1049.55|1047.15|0
1659022200000|2022-07-28 15:30:00|1055.88|1053.48|1052.38|1049.98|1056.37|1053.97|1048.98|1046.58|0
1659022500000|2022-07-28 15:35:00|1052.62|1050.22|1053.11|1050.71|1054.84|1052.44|1050.16|1047.76|0
1659022800000|2022-07-28 15:40:00|1053.36|1050.96|1059.77|1057.37|1059.77|1057.37|1051.88|1049.48|0
1659023100000|2022-07-28 15:45:00|1059.52|1057.12|1058.53|1056.13|1061.25|1058.85|1055.82|1053.42|0
1659023400000|2022-07-28 15:50:00|1059.03|1056.63|1059.33|1056.93|1062.04|1059.64|1058.34|1055.94|0
1659023700000|2022-07-28 15:55:00|1058.84|1056.44|1053.91|1051.51|1059.58|1057.18|1053.66|1051.26|0
1659024000000|2022-07-28 16:00:00|1054.15|1051.75|1056.62|1054.22|1056.86|1054.46|1053.91|1051.51|0
1659024300000|2022-07-28 16:05:00|1056.86|1054.46|1054.15|1051.75|1057.36|1054.96|1053.41|1051.01|0
1659024600000|2022-07-28 16:10:00|1054.4|1052|1057.11|1054.71|1058.83|1056.43|1054.15|1051.75|0
1659024900000|2022-07-28 16:15:00|1057.35|1054.95|1052.12|1049.72|1057.35|1054.95|1051.63|1049.23|0
1659025200000|2022-07-28 16:20:00|1051.14|1048.74|1058.28|1055.88|1058.28|1055.88|1050.89|1048.49|0
1659025500000|2022-07-28 16:25:00|1058.53|1056.13|1059.57|1057.17|1060.8|1058.4|1056.56|1054.16|0
1659025800000|2022-07-28 16:30:00|1059.82|1057.42|1057.35|1054.95|1060.31|1057.91|1053.9|1051.5|0
1659026100000|2022-07-28 16:35:00|1057.11|1054.71|1058.58|1056.18|1059.57|1057.17|1055.63|1053.23|0
1659026400000|2022-07-28 16:40:00|1058.34|1055.94|1058.09|1055.69|1058.58|1056.18|1056.12|1053.72|0
1659026700000|2022-07-28 16:45:00|1057.84|1055.44|1057.6|1055.2|1060.8|1058.4|1057.1|1054.7|0
1659027000000|2022-07-28 16:50:00|1057.84|1055.44|1061.49|1059.09|1061.49|1059.09|1055.87|1053.47|0
1659027300000|2022-07-28 16:55:00|1061.24|1058.84|1058.28|1055.88|1061.73|1059.33|1058.28|1055.88|0
1659027600000|2022-07-28 17:00:00|1058.03|1055.63|1056.06|1053.66|1058.77|1056.37|1053.6|1051.2|0
1659027900000|2022-07-28 17:05:00|1056.43|1054.03|1059.02|1056.62|1059.02|1056.62|1054.34|1051.94|0
1659028200000|2022-07-28 17:10:00|1059.26|1056.86|1062.47|1060.07|1063.21|1060.81|1058.03|1055.63|0
1659028500000|2022-07-28 17:15:00|1062.22|1059.82|1062.22|1059.82|1062.96|1060.56|1059.26|1056.86|0
1659028800000|2022-07-28 17:20:00|1062.47|1060.07|1065.18|1062.78|1067.15|1064.75|1061.73|1059.33|0
1659029100000|2022-07-28 17:25:00|1065.67|1063.27|1067.65|1065.25|1068.14|1065.74|1064.44|1062.04|0
1659029400000|2022-07-28 17:30:00|1068.14|1065.74|1070.85|1068.45|1070.85|1068.45|1067.4|1065|0
1659029700000|2022-07-28 17:35:00|1071.1|1068.7|1072.63|1070.23|1075.05|1072.65|1070.36|1067.96|0
1659030000000|2022-07-28 17:40:00|1072.88|1070.48|1075.59|1073.19|1078.06|1075.66|1072.88|1070.48|0
1659030300000|2022-07-28 17:45:00|1075.35|1072.95|1077.57|1075.17|1078.31|1075.91|1074.11|1071.71|0
1659030600000|2022-07-28 17:50:00|1077.32|1074.92|1077.07|1074.67|1078.31|1075.91|1075.35|1072.95|0
1659030900000|2022-07-28 17:55:00|1077.32|1074.92|1079.29|1076.89|1081.27|1078.87|1077.32|1074.92|0
1659031200000|2022-07-28 18:00:00|1078.8|1076.4|1075.59|1073.19|1079.05|1076.65|1074.85|1072.45|0
1659031500000|2022-07-28 18:05:00|1075.34|1072.94|1072.88|1070.48|1075.59|1073.19|1071.4|1069|0
1659031800000|2022-07-28 18:10:00|1073.37|1070.97|1073.12|1070.72|1075.1|1072.7|1071.4|1069|0
1659032100000|2022-07-28 18:15:00|1072.88|1070.48|1075.84|1073.44|1077.32|1074.92|1072.88|1070.48|0
1659032400000|2022-07-28 18:20:00|1075.59|1073.19|1075.59|1073.19|1075.84|1073.44|1073.37|1070.97|0
1659032700000|2022-07-28 18:25:00|1075.84|1073.44|1075.34|1072.94|1076.58|1074.18|1074.35|1071.95|0
1659033000000|2022-07-28 18:30:00|1075.59|1073.19|1075.59|1073.19|1076.82|1074.42|1073.12|1070.72|0
1659033300000|2022-07-28 18:35:00|1075.83|1073.43|1076.82|1074.42|1077.07|1074.67|1074.85|1072.45|0
1659033600000|2022-07-28 18:40:00|1077.07|1074.67|1077.56|1075.16|1078.55|1076.15|1076.82|1074.42|0
1659033900000|2022-07-28 18:45:00|1077.31|1074.91|1078.05|1075.65|1078.3|1075.9|1076.57|1074.17|0
1659034200000|2022-07-28 18:50:00|1078.3|1075.9|1080.03|1077.63|1080.03|1077.63|1076.08|1073.68|0
1659034500000|2022-07-28 18:55:00|1080.27|1077.87|1079.29|1076.89|1080.52|1078.12|1077.06|1074.66|0
1659034800000|2022-07-28 19:00:00|1079.78|1077.38|1081.75|1079.35|1082.49|1080.09|1078.05|1075.65|0
1659035100000|2022-07-28 19:05:00|1082|1079.6|1080.27|1077.87|1084.96|1082.56|1077.56|1075.16|0
1659035400000|2022-07-28 19:10:00|1080.52|1078.12|1079.28|1076.88|1080.76|1078.36|1076.82|1074.42|0
1659035700000|2022-07-28 19:15:00|1079.53|1077.13|1079.04|1076.64|1080.02|1077.62|1075.58|1073.18|0
1659036000000|2022-07-28 19:20:00|1079.28|1076.88|1081.01|1078.61|1082|1079.6|1079.28|1076.88|0
1659036300000|2022-07-28 19:25:00|1081.26|1078.86|1081.75|1079.35|1082.24|1079.84|1079.28|1076.88|0
1659036600000|2022-07-28 19:30:00|1081.5|1079.1|1080.37|1077.97|1081.6|1079.2|1078.79|1076.39|0
1659036900000|2022-07-28 19:35:00|1080.61|1078.21|1076.91|1074.51|1081.11|1078.71|1074.69|1072.29|0
1659037200000|2022-07-28 19:40:00|1077.16|1074.76|1075.43|1073.03|1077.16|1074.76|1073.71|1071.31|0
1659037500000|2022-07-28 19:45:00|1074.94|1072.54|1078.64|1076.24|1078.89|1076.49|1073.46|1071.06|0
1659037800000|2022-07-28 19:50:00|1080.12|1077.72|1077.8|1075.4|1081.11|1078.71|1076.32|1073.92|0
1659038100000|2022-07-28 19:55:00|1077.3|1074.9|1077.54|1074.66|1079.52|1077.12|1074.21|1071.81|0
1659038400000|2022-07-28 20:00:00|1076.8|1073.92|1087.52|1084.64|1092.33|1089.45|1076.56|1073.68|0
1659038700000|2022-07-28 20:05:00|1088.01|1085.13|1086.29|1083.89|1091.22|1088.34|1085.8|1083.4|0
1659039000000|2022-07-28 20:10:00|1085.8|1083.4|1084.81|1082.41|1087.52|1085.12|1084.07|1081.67|0
1659039300000|2022-07-28 20:15:00|1086|1083.2|1088.09|1085.29|1088.71|1085.91|1085.26|1082.46|0
1659039600000|2022-07-28 20:20:00|1087.97|1085.17|1086.49|1083.69|1088.71|1085.91|1086.49|1083.69|0
1659039900000|2022-07-28 20:25:00|1086.74|1083.94|1089.45|1086.65|1089.7|1086.9|1085.75|1082.95|0
1659040200000|2022-07-28 20:30:00|1082.9|1080.1|1101.55|1098.75|1103.53|1100.73|1082.9|1080.1|0
1659040500000|2022-07-28 20:35:00|1102.16|1099.36|1109.95|1107.15|1114.27|1111.47|1101.3|1098.5|0
1659040800000|2022-07-28 20:40:00|1109.7|1106.9|1110.44|1107.64|1111.93|1109.13|1108.96|1106.16|0
1659041100000|2022-07-28 20:45:00|1110.2|1107.4|1111.92|1109.12|1112.91|1110.11|1108.96|1106.16|0
1659041400000|2022-07-28 20:50:00|1111.68|1108.88|1110.44|1107.64|1111.92|1109.12|1109.95|1107.15|0
1659041700000|2022-07-28 20:55:00|1110.31|1107.51|1109.08|1106.28|1111.3|1108.5|1108.83|1106.03|0
1659042000000|2022-07-28 21:00:00|1109.13|1106.33|1110.5|1107.7|1110.64|1107.84|1108.94|1106.14|0
1659042300000|2022-07-28 21:05:00|1110.78|1107.98|1109.08|1106.28|1110.78|1107.98|1108.98|1106.18|0
1659042600000|2022-07-28 21:10:00|1109.98|1107.18|1109.04|1106.24|1110.68|1107.88|1109.04|1106.24|0
1659042900000|2022-07-28 21:15:00|1109.02|1106.22|1108.98|1106.18|1109.74|1106.94|1108.74|1105.94|0
1659043200000|2022-07-28 21:20:00|1108.96|1106.16|1108.15|1105.35|1109.31|1106.51|1108.15|1105.35|0
1659043500000|2022-07-28 21:25:00|1108.11|1105.31|1107.12|1104.32|1108.3|1105.5|1106.57|1103.77|0
1659043800000|2022-07-28 21:30:00|1106.57|1103.77|1108.06|1105.26|1108.64|1105.84|1106.57|1103.77|0
1659044100000|2022-07-28 21:35:00|1108.02|1105.22|1107.41|1104.61|1108.06|1105.26|1107.3|1104.5|0
1659044400000|2022-07-28 21:40:00|1107.23|1104.43|1108.57|1105.77|1108.64|1105.84|1107.23|1104.43|0
1659044700000|2022-07-28 21:45:00|1108.5|1105.7|1108.64|1105.84|1108.89|1106.09|1108.5|1105.7|0
1659045000000|2022-07-28 21:50:00|1108.78|1105.98|1109.1|1106.3|1109.1|1106.3|1108.53|1105.73|0
1659045300000|2022-07-28 21:55:00|1109.18|1106.38|1109.57|1106.77|1110.23|1107.43|1109.03|1106.23|0
1659045600000|2022-07-28 22:00:00|1107.09|1104.29|1100.55|1097.75|1107.09|1104.29|1099.07|1096.27|0
1659045900000|2022-07-28 22:05:00|1100.8|1098|1102.89|1100.09|1103.51|1100.71|1100.42|1097.62|0
1659046200000|2022-07-28 22:10:00|1103.02|1100.22|1104.75|1101.95|1104.75|1101.95|1102.03|1099.23|0
1659046500000|2022-07-28 22:15:00|1104.5|1101.7|1101.78|1098.98|1104.75|1101.95|1101.78|1098.98|0
1659046800000|2022-07-28 22:20:00|1102.03|1099.23|1100.55|1097.75|1102.03|1099.23|1099.81|1097.01|0
1659047100000|2022-07-28 22:25:00|1100.67|1097.87|1102.28|1099.48|1102.28|1099.48|1100.55|1097.75|0
1659047400000|2022-07-28 22:30:00|1102.39|1099.59|1101.04|1098.24|1102.77|1099.97|1101.04|1098.24|0
1659047700000|2022-07-28 22:35:00|1101.29|1098.49|1100.54|1097.74|1102.03|1099.23|1100.3|1097.5|0
1659048000000|2022-07-28 22:40:00|1100.66|1097.86|1101.53|1098.73|1101.53|1098.73|1100.05|1097.25|0
1659048300000|2022-07-28 22:45:00|1101.4|1098.6|1099.06|1096.26|1101.4|1098.6|1099.06|1096.26|0
1659048600000|2022-07-28 22:50:00|1099.31|1096.51|1097.58|1094.78|1099.31|1096.51|1096.84|1094.04|0
1659048900000|2022-07-28 22:55:00|1097.33|1094.53|1098.07|1095.27|1099.06|1096.26|1096.34|1093.54|0
1659049200000|2022-07-28 23:00:00|1098.32|1095.52|1097.33|1094.53|1098.57|1095.77|1097.08|1094.28|0
1659049500000|2022-07-28 23:05:00|1097.45|1094.65|1096.59|1093.79|1097.58|1094.78|1096.1|1093.3|0
1659049800000|2022-07-28 23:10:00|1096.84|1094.04|1096.59|1093.79|1097.08|1094.28|1096.34|1093.54|0
1659050100000|2022-07-28 23:15:00|1097.08|1094.28|1096.09|1093.29|1097.33|1094.53|1095.6|1092.8|0
1659050400000|2022-07-28 23:20:00|1096.34|1093.54|1096.34|1093.54|1097.82|1095.02|1095.35|1092.55|0
1659050700000|2022-07-28 23:25:00|1096.59|1093.79|1099.3|1096.5|1099.55|1096.75|1096.59|1093.79|0
1659051000000|2022-07-28 23:30:00|1099.06|1096.26|1098.81|1096.01|1099.3|1096.5|1098.68|1095.88|0
1659051300000|2022-07-28 23:35:00|1098.56|1095.76|1098.81|1096.01|1099.8|1097|1097.82|1095.02|0
1659051600000|2022-07-28 23:40:00|1099.06|1096.26|1099.05|1096.25|1099.17|1096.37|1098.31|1095.51|0
1659051900000|2022-07-28 23:45:00|1099.3|1096.5|1099.79|1096.99|1100.04|1097.24|1098.31|1095.51|0
1659052200000|2022-07-28 23:50:00|1100.04|1097.24|1100.29|1097.49|1101.03|1098.23|1099.05|1096.25|0
1659052500000|2022-07-28 23:55:00|1100.16|1097.36|1099.3|1096.5|1100.65|1097.85|1099.3|1096.5|0
1659052800000|2022-07-29 00:00:00|1099.05|1096.25|1097.44|1094.64|1099.05|1096.25|1096.45|1093.65|0
1659053100000|2022-07-29 00:05:00|1097.57|1094.77|1099.55|1096.75|1099.66|1096.86|1096.83|1094.03|0
1659053400000|2022-07-29 00:10:00|1099.79|1096.99|1099.54|1096.74|1101.03|1098.23|1098.8|1096|0
1659053700000|2022-07-29 00:15:00|1099.79|1096.99|1098.76|1095.96|1100.29|1097.49|1098.02|1095.22|0
1659054000000|2022-07-29 00:20:00|1098.26|1095.46|1098.26|1095.46|1098.76|1095.96|1097.64|1094.84|0
1659054300000|2022-07-29 00:25:00|1098.01|1095.21|1096.78|1093.98|1098.26|1095.46|1096.53|1093.73|0
1659054600000|2022-07-29 00:30:00|1097.03|1094.23|1097.52|1094.72|1097.77|1094.97|1096.53|1093.73|0
1659054900000|2022-07-29 00:35:00|1097.27|1094.47|1098.51|1095.71|1098.51|1095.71|1097.02|1094.22|0
1659055200000|2022-07-29 00:40:00|1098.26|1095.46|1096.53|1093.73|1098.51|1095.71|1096.04|1093.24|0
1659055500000|2022-07-29 00:45:00|1097.02|1094.22|1095.79|1092.99|1097.14|1094.34|1095.54|1092.74|0
1659055800000|2022-07-29 00:50:00|1096.04|1093.24|1096.53|1093.73|1097.64|1094.84|1095.79|1092.99|0
1659056100000|2022-07-29 00:55:00|1096.78|1093.98|1096.77|1093.97|1097.52|1094.72|1096.53|1093.73|0
1659056400000|2022-07-29 01:00:00|1096.53|1093.73|1096.53|1093.73|1097.27|1094.47|1095.79|1092.99|0
1659056700000|2022-07-29 01:05:00|1096.4|1093.6|1097.76|1094.96|1097.76|1094.96|1096.28|1093.48|0
1659057000000|2022-07-29 01:10:00|1097.51|1094.71|1098.75|1095.95|1098.75|1095.95|1097.02|1094.22|0
1659057300000|2022-07-29 01:15:00|1099|1096.2|1099|1096.2|1100.23|1097.43|1097.88|1095.08|0
1659057600000|2022-07-29 01:20:00|1098.87|1096.07|1099.11|1096.31|1100.73|1097.93|1098.5|1095.7|0
1659057900000|2022-07-29 01:25:00|1099|1096.2|1099.61|1096.81|1099.98|1097.18|1098.75|1095.95|0
1659058200000|2022-07-29 01:30:00|1099.49|1096.69|1100.23|1097.43|1100.23|1097.43|1098.25|1095.45|0
1659058500000|2022-07-29 01:35:00|1100.48|1097.68|1100.1|1097.3|1100.72|1097.92|1099.49|1096.69|0
1659058800000|2022-07-29 01:40:00|1099.98|1097.18|1100.97|1098.17|1101.46|1098.66|1099.49|1096.69|0
1659059100000|2022-07-29 01:45:00|1101.22|1098.42|1101.96|1099.16|1101.96|1099.16|1100.72|1097.92|0
1659059400000|2022-07-29 01:50:00|1102.08|1099.28|1102.45|1099.65|1102.94|1100.14|1101.46|1098.66|0
1659059700000|2022-07-29 01:55:00|1102.2|1099.4|1104.3|1101.5|1104.43|1101.63|1102.2|1099.4|0
1659060000000|2022-07-29 02:00:00|1104.67|1101.87|1104.18|1101.38|1105.17|1102.37|1103.93|1101.13|0
1659060300000|2022-07-29 02:05:00|1104.43|1101.63|1104.18|1101.38|1104.92|1102.12|1103.19|1100.39|0
1659060600000|2022-07-29 02:10:00|1104.05|1101.25|1104.54|1101.74|1105.17|1102.37|1103.93|1101.13|0
1659060900000|2022-07-29 02:15:00|1104.67|1101.87|1103.93|1101.13|1104.67|1101.87|1103.55|1100.75|0
1659061200000|2022-07-29 02:20:00|1104.18|1101.38|1103.93|1101.13|1104.67|1101.87|1103.44|1100.64|0
1659061500000|2022-07-29 02:25:00|1103.68|1100.88|1104.54|1101.74|1104.67|1101.87|1103.19|1100.39|0
1659061800000|2022-07-29 02:30:00|1104.42|1101.62|1105.41|1102.61|1105.91|1103.11|1104.42|1101.62|0
1659062100000|2022-07-29 02:35:00|1105.16|1102.36|1106.15|1103.35|1106.15|1103.35|1105.16|1102.36|0
1659062400000|2022-07-29 02:40:00|1105.91|1103.11|1106.65|1103.85|1106.89|1104.09|1105.91|1103.11|0
1659062700000|2022-07-29 02:45:00|1106.89|1104.09|1106.15|1103.35|1106.89|1104.09|1105.9|1103.1|0
1659063000000|2022-07-29 02:50:00|1106.02|1103.22|1104.17|1101.37|1106.15|1103.35|1103.93|1101.13|0
1659063300000|2022-07-29 02:55:00|1103.93|1101.13|1104.17|1101.37|1104.42|1101.62|1103.68|1100.88|0
1659063600000|2022-07-29 03:00:00|1103.93|1101.13|1104.17|1101.37|1104.91|1102.11|1103.68|1100.88|0
1659063900000|2022-07-29 03:05:00|1104.04|1101.24|1103.18|1100.38|1104.17|1101.37|1102.94|1100.14|0
1659064200000|2022-07-29 03:10:00|1103.68|1100.88|1102.69|1099.89|1103.92|1101.12|1102.69|1099.89|0
1659064500000|2022-07-29 03:15:00|1102.94|1100.14|1103.92|1101.12|1104.17|1101.37|1102.93|1100.13|0
1659064800000|2022-07-29 03:20:00|1103.79|1100.99|1103.79|1100.99|1104.17|1101.37|1103.43|1100.63|0
1659065100000|2022-07-29 03:25:00|1103.92|1101.12|1103.43|1100.63|1103.92|1101.12|1103.18|1100.38|0
1659065400000|2022-07-29 03:30:00|1103.55|1100.75|1101.94|1099.14|1103.55|1100.75|1101.45|1098.65|0
1659065700000|2022-07-29 03:35:00|1101.7|1098.9|1102.44|1099.64|1102.69|1099.89|1101.2|1098.4|0
1659066000000|2022-07-29 03:40:00|1102.19|1099.39|1100.21|1097.41|1102.19|1099.39|1099.97|1097.17|0
1659066300000|2022-07-29 03:45:00|1099.97|1097.17|1100.33|1097.53|1101.2|1098.4|1099.72|1096.92|0
1659066600000|2022-07-29 03:50:00|1100.46|1097.66|1100.71|1097.91|1100.95|1098.15|1099.97|1097.17|0
1659066900000|2022-07-29 03:55:00|1100.46|1097.66|1099.72|1096.92|1100.58|1097.78|1099.22|1096.42|0
1659067200000|2022-07-29 04:00:00|1099.47|1096.67|1100.21|1097.41|1100.21|1097.41|1099.22|1096.42|0
1659067500000|2022-07-29 04:05:00|1100.08|1097.28|1101.69|1098.89|1101.94|1099.14|1099.96|1097.16|0
1659067800000|2022-07-29 04:10:00|1101.94|1099.14|1101.69|1098.89|1101.94|1099.14|1101.45|1098.65|0
1659068100000|2022-07-29 04:15:00|1101.94|1099.14|1101.44|1098.64|1101.94|1099.14|1101.2|1098.4|0
1659068400000|2022-07-29 04:20:00|1101.69|1098.89|1103.05|1100.25|1103.17|1100.37|1101.44|1098.64|0
1659068700000|2022-07-29 04:25:00|1103.17|1100.37|1102.93|1100.13|1103.42|1100.62|1102.68|1099.88|0
1659069000000|2022-07-29 04:30:00|1102.8|1100|1101.94|1099.14|1102.8|1100|1101.44|1098.64|0
1659069300000|2022-07-29 04:35:00|1102.06|1099.26|1102.8|1100|1102.93|1100.13|1101.94|1099.14|0
1659069600000|2022-07-29 04:40:00|1102.68|1099.88|1102.68|1099.88|1102.92|1100.12|1102.18|1099.38|0
1659069900000|2022-07-29 04:45:00|1102.55|1099.75|1102.18|1099.38|1102.92|1100.12|1102.18|1099.38|0
1659070200000|2022-07-29 04:50:00|1102.43|1099.63|1101.93|1099.13|1102.68|1099.88|1101.81|1099.01|0
1659070500000|2022-07-29 04:55:00|1102.18|1099.38|1101.56|1098.76|1102.18|1099.38|1100.7|1097.9|0
1659070800000|2022-07-29 05:00:00|1101.31|1098.51|1100.32|1097.52|1101.81|1099.01|1100.07|1097.27|0
1659071100000|2022-07-29 05:05:00|1100.45|1097.65|1099.21|1096.41|1100.45|1097.65|1099.21|1096.41|0
1659071400000|2022-07-29 05:10:00|1099.33|1096.53|1098.97|1096.17|1099.71|1096.91|1097.73|1094.93|0
1659071700000|2022-07-29 05:15:00|1098.72|1095.92|1100.94|1098.14|1100.94|1098.14|1098.47|1095.67|0
1659072000000|2022-07-29 05:20:00|1101.19|1098.39|1102.67|1099.87|1103.17|1100.37|1101.19|1098.39|0
1659072300000|2022-07-29 05:25:00|1102.42|1099.62|1103.78|1100.98|1104.4|1101.6|1102.18|1099.38|0
1659072600000|2022-07-29 05:30:00|1103.66|1100.86|1105.88|1103.08|1106.5|1103.7|1103.17|1100.37|0
1659072900000|2022-07-29 05:35:00|1105.64|1102.84|1107.12|1104.32|1107.86|1105.06|1105.39|1102.59|0
1659073200000|2022-07-29 05:40:00|1107.24|1104.44|1105.64|1102.84|1107.24|1104.44|1105.39|1102.59|0
1659073500000|2022-07-29 05:45:00|1105.88|1103.08|1105.63|1102.83|1107.73|1104.93|1104.89|1102.09|0
1659073800000|2022-07-29 05:50:00|1105.39|1102.59|1105.14|1102.34|1106.13|1103.33|1104.4|1101.6|0
1659074100000|2022-07-29 05:55:00|1104.89|1102.09|1107.12|1104.32|1107.12|1104.32|1104.89|1102.09|0
1659074400000|2022-07-29 06:00:00|1107.36|1104.56|1104.15|1101.35|1107.36|1104.56|1103.16|1100.36|0
1659074700000|2022-07-29 06:05:00|1104.4|1101.6|1103.41|1100.61|1104.89|1102.09|1102.91|1100.11|0
1659075000000|2022-07-29 06:10:00|1103.16|1100.36|1103.16|1100.36|1104.89|1102.09|1102.67|1099.87|0
1659075300000|2022-07-29 06:15:00|1103.03|1100.23|1103.65|1100.85|1104.27|1101.47|1102.67|1099.87|0
1659075600000|2022-07-29 06:20:00|1103.9|1101.1|1107.11|1104.31|1107.11|1104.31|1103.41|1100.61|0
1659075900000|2022-07-29 06:25:00|1107.23|1104.43|1110.02|1107.22|1110.27|1107.47|1107.05|1104.25|0
1659076200000|2022-07-29 06:30:00|1109.77|1106.97|1109.28|1106.48|1110.51|1107.71|1109.03|1106.23|0
1659076500000|2022-07-29 06:35:00|1109.52|1106.72|1108.04|1105.24|1110.26|1107.46|1108.04|1105.24|0
1659076800000|2022-07-29 06:40:00|1108.29|1105.49|1106.56|1103.76|1109.03|1106.23|1106.31|1103.51|0
1659077100000|2022-07-29 06:45:00|1107.05|1104.25|1107.66|1104.86|1108.53|1105.73|1106.56|1103.76|0
1659077400000|2022-07-29 06:50:00|1107.79|1104.99|1108.04|1105.24|1108.65|1105.85|1106.8|1104|0
1659077700000|2022-07-29 06:55:00|1108.16|1105.36|1108.28|1105.48|1109.27|1106.47|1106.56|1103.76|0
1659078000000|2022-07-29 07:00:00|1107.54|1104.74|1106.18|1103.38|1108.78|1105.98|1105.57|1102.77|0
1659078300000|2022-07-29 07:05:00|1105.61|1103.21|1107.46|1105.06|1109.07|1106.67|1104.63|1102.23|0
1659078600000|2022-07-29 07:10:00|1107.59|1105.19|1105.86|1103.46|1109.32|1106.92|1105.86|1103.46|0
1659078900000|2022-07-29 07:15:00|1106.11|1103.71|1109.81|1107.41|1109.81|1107.41|1105.61|1103.21|0
1659079200000|2022-07-29 07:20:00|1110.06|1107.66|1109.93|1107.53|1112.04|1109.64|1109.56|1107.16|0
1659079500000|2022-07-29 07:25:00|1110.06|1107.66|1109.81|1107.41|1111.05|1108.65|1108.94|1106.54|0
1659079800000|2022-07-29 07:30:00|1109.56|1107.16|1104.13|1101.73|1109.81|1107.41|1103.88|1101.48|0
1659080100000|2022-07-29 07:35:00|1104.38|1101.98|1104.87|1102.47|1105.86|1103.46|1103.88|1101.48|0
1659080400000|2022-07-29 07:40:00|1104.62|1102.22|1103.14|1100.74|1104.87|1102.47|1101.66|1099.26|0
1659080700000|2022-07-29 07:45:00|1103.26|1100.86|1102.52|1100.12|1104.37|1101.97|1101.9|1099.5|0
1659081000000|2022-07-29 07:50:00|1102.76|1100.36|1102.89|1100.49|1104.37|1101.97|1102.4|1100|0
1659081300000|2022-07-29 07:55:00|1102.64|1100.24|1104.37|1101.97|1104.37|1101.97|1102.4|1100|0
1659081600000|2022-07-29 08:00:00|1104.62|1102.22|1105.36|1102.96|1106.59|1104.19|1103.88|1101.48|0
1659081900000|2022-07-29 08:05:00|1105.11|1102.71|1106.84|1104.44|1107.83|1105.43|1105.11|1102.71|0
1659082200000|2022-07-29 08:10:00|1107.09|1104.69|1107.09|1104.69|1108.82|1106.42|1106.84|1104.44|0
1659082500000|2022-07-29 08:15:00|1107.21|1104.81|1108.82|1106.42|1109.06|1106.66|1106.1|1103.7|0
1659082800000|2022-07-29 08:20:00|1108.57|1106.17|1104.24|1101.84|1108.82|1106.42|1104.12|1101.72|0
1659083100000|2022-07-29 08:25:00|1104.37|1101.97|1107.83|1105.43|1107.83|1105.43|1104.12|1101.72|0
1659083400000|2022-07-29 08:30:00|1107.58|1105.18|1106.59|1104.19|1107.83|1105.43|1106.34|1103.94|0
1659083700000|2022-07-29 08:35:00|1106.34|1103.94|1105.11|1102.71|1107.33|1104.93|1104.86|1102.46|0
1659084000000|2022-07-29 08:40:00|1104.61|1102.21|1103.99|1101.59|1107.82|1105.42|1103.25|1100.85|0
1659084300000|2022-07-29 08:45:00|1104.12|1101.72|1100.66|1098.26|1104.37|1101.97|1100.41|1098.01|0
1659084600000|2022-07-29 08:50:00|1100.91|1098.51|1100.91|1098.51|1102.14|1099.74|1099.92|1097.52|0
1659084900000|2022-07-29 08:55:00|1100.66|1098.26|1102.88|1100.48|1103.38|1100.98|1100.66|1098.26|0
1659085200000|2022-07-29 09:00:00|1102.39|1099.99|1102.14|1099.74|1102.88|1100.48|1100.91|1098.51|0
1659085500000|2022-07-29 09:05:00|1102.26|1099.86|1100.9|1098.5|1102.39|1099.99|1100.53|1098.13|0
1659085800000|2022-07-29 09:10:00|1101.15|1098.75|1102.63|1100.23|1102.63|1100.23|1100.41|1098.01|0
1659086100000|2022-07-29 09:15:00|1102.39|1099.99|1101.15|1098.75|1102.88|1100.48|1101.15|1098.75|0
1659086400000|2022-07-29 09:20:00|1101.4|1099|1102.11|1099.71|1102.86|1100.46|1100.39|1097.99|0
1659086700000|2022-07-29 09:25:00|1102.23|1099.83|1104.09|1101.69|1104.09|1101.69|1101.99|1099.59|0
1659087000000|2022-07-29 09:30:00|1103.84|1101.44|1106.56|1104.16|1106.56|1104.16|1103.84|1101.44|0
1659087300000|2022-07-29 09:35:00|1106.31|1103.91|1105.82|1103.42|1107.05|1104.65|1105.57|1103.17|0
1659087600000|2022-07-29 09:40:00|1105.69|1103.29|1105.32|1102.92|1106.56|1104.16|1105.2|1102.8|0
1659087900000|2022-07-29 09:45:00|1105.08|1102.68|1105.82|1103.42|1106.31|1103.91|1104.83|1102.43|0
1659088200000|2022-07-29 09:50:00|1106.06|1103.66|1105.82|1103.42|1106.8|1104.4|1104.83|1102.43|0
1659088500000|2022-07-29 09:55:00|1105.69|1103.29|1108.29|1105.89|1108.4|1106|1105.32|1102.92|0
1659088800000|2022-07-29 10:00:00|1108.53|1106.13|1107.3|1104.9|1109.27|1106.87|1104.83|1102.43|0
1659089100000|2022-07-29 10:05:00|1107.17|1104.77|1108.78|1106.38|1109.52|1107.12|1107.05|1104.65|0
1659089400000|2022-07-29 10:10:00|1108.53|1106.13|1107.3|1104.9|1109.27|1106.87|1106.8|1104.4|0
1659089700000|2022-07-29 10:15:00|1107.05|1104.65|1105.57|1103.17|1107.54|1105.14|1105.19|1102.79|0
1659090000000|2022-07-29 10:20:00|1105.07|1102.67|1106.31|1103.91|1106.8|1104.4|1105.07|1102.67|0
1659090300000|2022-07-29 10:25:00|1106.42|1104.02|1106.31|1103.91|1107.29|1104.89|1106.06|1103.66|0
1659090600000|2022-07-29 10:30:00|1106.55|1104.15|1107.54|1105.14|1107.54|1105.14|1106.42|1104.02|0
1659090900000|2022-07-29 10:35:00|1107.29|1104.89|1110.75|1108.35|1110.75|1108.35|1107.05|1104.65|0
1659091200000|2022-07-29 10:40:00|1110.51|1108.11|1109.76|1107.36|1110.75|1108.35|1109.76|1107.36|0
1659091500000|2022-07-29 10:45:00|1109.39|1106.99|1109.52|1107.12|1109.76|1107.36|1108.53|1106.13|0
1659091800000|2022-07-29 10:50:00|1110.01|1107.61|1109.27|1106.87|1111.25|1108.85|1109.27|1106.87|0
1659092100000|2022-07-29 10:55:00|1109.51|1107.11|1108.77|1106.37|1109.51|1107.11|1108.28|1105.88|0
1659092400000|2022-07-29 11:00:00|1108.53|1106.13|1106.8|1104.4|1109.51|1107.11|1106.55|1104.15|0
1659092700000|2022-07-29 11:05:00|1106.55|1104.15|1103.83|1101.43|1106.8|1104.4|1103.83|1101.43|0
1659093000000|2022-07-29 11:10:00|1103.95|1101.55|1103.83|1101.43|1105.56|1103.16|1103.83|1101.43|0
1659093300000|2022-07-29 11:15:00|1104.08|1101.68|1105.31|1102.91|1105.56|1103.16|1103.83|1101.43|0
1659093600000|2022-07-29 11:20:00|1105.56|1103.16|1104.08|1101.68|1106.05|1103.65|1102.84|1100.44|0
1659093900000|2022-07-29 11:25:00|1104.32|1101.92|1102.59|1100.19|1104.32|1101.92|1102.1|1099.7|0
1659094200000|2022-07-29 11:30:00|1102.84|1100.44|1102.3|1099.9|1103.58|1101.18|1102.05|1099.65|0
1659094500000|2022-07-29 11:35:00|1102.55|1100.15|1102.79|1100.39|1104.27|1101.87|1101.92|1099.52|0
1659094800000|2022-07-29 11:40:00|1102.54|1100.14|1102.05|1099.65|1102.79|1100.39|1100.57|1098.17|0
1659095100000|2022-07-29 11:45:00|1101.8|1099.4|1101.56|1099.16|1102.79|1100.39|1101.31|1098.91|0
1659095400000|2022-07-29 11:50:00|1101.43|1099.03|1102.3|1099.9|1103.04|1100.64|1100.81|1098.41|0
1659095700000|2022-07-29 11:55:00|1102.05|1099.65|1103.16|1100.76|1103.28|1100.88|1101.06|1098.66|0
1659096000000|2022-07-29 12:00:00|1103.04|1100.64|1104.52|1102.12|1105.01|1102.61|1102.79|1100.39|0
1659096300000|2022-07-29 12:05:00|1104.77|1102.37|1103.28|1100.88|1105.26|1102.86|1103.28|1100.88|0
1659096600000|2022-07-29 12:10:00|1103.53|1101.13|1101.55|1099.15|1103.53|1101.13|1101.06|1098.66|0
1659096900000|2022-07-29 12:15:00|1101.31|1098.91|1099.82|1097.42|1101.31|1098.91|1099.33|1096.93|0
1659097200000|2022-07-29 12:20:00|1100.07|1097.67|1100.32|1097.92|1100.56|1098.16|1098.83|1096.43|0
1659097500000|2022-07-29 12:25:00|1100.56|1098.16|1099.08|1096.68|1102.04|1099.64|1098.09|1095.69|0
1659097800000|2022-07-29 12:30:00|1099.69|1097.29|1091.67|1089.27|1100.31|1097.91|1091.54|1089.14|0
1659098100000|2022-07-29 12:35:00|1091.92|1089.52|1091.12|1088.72|1095.87|1093.47|1089.69|1087.29|0
1659098400000|2022-07-29 12:40:00|1090.63|1088.23|1092.11|1089.71|1092.72|1090.32|1090.63|1088.23|0
1659098700000|2022-07-29 12:45:00|1092.36|1089.96|1094.33|1091.93|1094.58|1092.18|1092.11|1089.71|0
1659099000000|2022-07-29 12:50:00|1094.58|1092.18|1098.09|1095.69|1098.29|1095.89|1094.09|1091.69|0
1659099300000|2022-07-29 12:55:00|1097.84|1095.44|1096.85|1094.45|1097.84|1095.44|1096.6|1094.2|0
1659099600000|2022-07-29 13:00:00|1097.1|1094.7|1091.17|1088.77|1097.1|1094.7|1090.68|1088.28|0
1659099900000|2022-07-29 13:05:00|1090.92|1088.52|1090.67|1088.27|1091.91|1089.51|1088.95|1086.55|0
1659100200000|2022-07-29 13:10:00|1090.92|1088.52|1090.18|1087.78|1091.17|1088.77|1088.95|1086.55|0
1659100500000|2022-07-29 13:15:00|1089.69|1087.29|1089.93|1087.53|1090.67|1088.27|1089.31|1086.91|0
1659100800000|2022-07-29 13:20:00|1089.69|1087.29|1092.9|1090.5|1093.14|1090.74|1088.94|1086.54|0
1659101100000|2022-07-29 13:25:00|1092.65|1090.25|1093.14|1090.74|1094.38|1091.98|1091.91|1089.51|0
1659101400000|2022-07-29 13:30:00|1093.88|1091.48|1089.68|1087.28|1097.83|1095.43|1086.97|1084.57|0
1659101700000|2022-07-29 13:35:00|1089.44|1087.04|1094.24|1091.84|1094.48|1092.08|1085.49|1083.09|0
1659102000000|2022-07-29 13:40:00|1094.73|1092.33|1101.65|1099.25|1105.11|1102.71|1094.35|1091.95|0
1659102300000|2022-07-29 13:45:00|1101.27|1098.87|1104.91|1102.51|1108.82|1106.42|1101.27|1098.87|0
1659102600000|2022-07-29 13:50:00|1105.16|1102.76|1107.47|1105.07|1109.69|1107.29|1104.17|1101.77|0
1659102900000|2022-07-29 13:55:00|1107.59|1105.19|1108.46|1106.06|1111.18|1108.78|1105.99|1103.59|0
1659103200000|2022-07-29 14:00:00|1109.07|1106.67|1116.61|1114.21|1117.11|1114.71|1105.12|1102.72|0
1659103500000|2022-07-29 14:05:00|1116.86|1114.46|1115.27|1112.87|1121.2|1118.8|1113.79|1111.39|0
1659103800000|2022-07-29 14:10:00|1115.02|1112.62|1113.26|1110.86|1118.2|1115.8|1113.01|1110.61|0
1659104100000|2022-07-29 14:15:00|1113.75|1111.35|1114.99|1112.59|1114.99|1112.59|1111.28|1108.88|0
1659104400000|2022-07-29 14:20:00|1115.23|1112.83|1118.94|1116.54|1119.93|1117.53|1113.26|1110.86|0
1659104700000|2022-07-29 14:25:00|1119.68|1117.28|1122.4|1120|1126.61|1124.21|1118.94|1116.54|0
1659105000000|2022-07-29 14:30:00|1122.65|1120.25|1118.45|1116.05|1124.88|1122.48|1117.7|1115.3|0
1659105300000|2022-07-29 14:35:00|1117.7|1115.3|1120.92|1118.52|1121.66|1119.26|1117.46|1115.06|0
1659105600000|2022-07-29 14:40:00|1121.41|1119.01|1124.13|1121.73|1124.63|1122.23|1119.68|1117.28|0
1659105900000|2022-07-29 14:45:00|1123.88|1121.48|1121.16|1118.76|1126.11|1123.71|1120.92|1118.52|0
1659106200000|2022-07-29 14:50:00|1121.41|1119.01|1119.93|1117.53|1122.15|1119.75|1118.2|1115.8|0
1659106500000|2022-07-29 14:55:00|1119.68|1117.28|1111.28|1108.88|1120.67|1118.27|1111.28|1108.88|0
1659106800000|2022-07-29 15:00:00|1111.03|1108.63|1107.07|1104.67|1113.5|1111.1|1106.58|1104.18|0
1659107100000|2022-07-29 15:05:00|1107.57|1105.17|1109.79|1107.39|1112.02|1109.62|1107.32|1104.92|0
1659107400000|2022-07-29 15:10:00|1109.54|1107.14|1108.42|1106.02|1110.04|1107.64|1105.34|1102.94|0
1659107700000|2022-07-29 15:15:00|1109.05|1106.65|1110.78|1108.38|1111.02|1108.62|1105.84|1103.44|0
1659108000000|2022-07-29 15:20:00|1110.53|1108.13|1103.36|1100.96|1111.02|1108.62|1103.36|1100.96|0
1659108300000|2022-07-29 15:25:00|1103.12|1100.72|1100.06|1097.66|1104.1|1101.7|1098.18|1095.78|0
1659108600000|2022-07-29 15:30:00|1099.56|1097.16|1100.1|1097.7|1103.31|1100.91|1097.63|1095.23|0
1659108900000|2022-07-29 15:35:00|1099.85|1097.45|1107.27|1104.87|1107.27|1104.87|1099.85|1097.45|0
1659109200000|2022-07-29 15:40:00|1107.51|1105.11|1112.95|1110.55|1112.95|1110.55|1106.77|1104.37|0
1659109500000|2022-07-29 15:45:00|1112.7|1110.3|1110.23|1107.83|1113.94|1111.54|1110.23|1107.83|0
1659109800000|2022-07-29 15:50:00|1110.48|1108.08|1113.69|1111.29|1114.43|1112.03|1108.99|1106.59|0
1659110100000|2022-07-29 15:55:00|1113.94|1111.54|1112.7|1110.3|1114.93|1112.53|1111.71|1109.31|0
1659110400000|2022-07-29 16:00:00|1112.95|1110.55|1112.95|1110.55|1115.18|1112.78|1112.21|1109.81|0
1659110700000|2022-07-29 16:05:00|1112.46|1110.06|1107.02|1104.62|1112.46|1110.06|1105.78|1103.38|0
1659111000000|2022-07-29 16:10:00|1107.76|1105.36|1109|1106.6|1112.21|1109.81|1107.76|1105.36|0
1659111300000|2022-07-29 16:15:00|1109.24|1106.84|1113.44|1111.04|1114.93|1112.53|1109|1106.6|0
1659111600000|2022-07-29 16:20:00|1113.69|1111.29|1113.44|1111.04|1114.68|1112.28|1111.22|1108.82|0
1659111900000|2022-07-29 16:25:00|1113.56|1111.16|1113.2|1110.8|1114.43|1112.03|1111.96|1109.56|0
1659112200000|2022-07-29 16:30:00|1113.44|1111.04|1114.39|1111.99|1115.91|1113.51|1112.7|1110.3|0
1659112500000|2022-07-29 16:35:00|1114.14|1111.74|1115.87|1113.47|1116.36|1113.96|1110.68|1108.28|0
1659112800000|2022-07-29 16:40:00|1115.62|1113.22|1116.36|1113.96|1116.61|1114.21|1113.89|1111.49|0
1659113100000|2022-07-29 16:45:00|1116.12|1113.72|1119.58|1117.18|1120.32|1117.92|1115.62|1113.22|0
1659113400000|2022-07-29 16:50:00|1119.08|1116.68|1123.29|1120.89|1123.29|1120.89|1119.08|1116.68|0
1659113700000|2022-07-29 16:55:00|1123.53|1121.13|1121.8|1119.4|1124.28|1121.88|1121.31|1118.91|0
1659114000000|2022-07-29 17:00:00|1121.56|1119.16|1119.33|1116.93|1122.3|1119.9|1118.59|1116.19|0
1659114300000|2022-07-29 17:05:00|1119.08|1116.68|1120.84|1118.44|1121.33|1118.93|1118.59|1116.19|0
1659114600000|2022-07-29 17:10:00|1121.09|1118.69|1121.33|1118.93|1122.32|1119.92|1118.86|1116.46|0
1659114900000|2022-07-29 17:15:00|1121.58|1119.18|1121.09|1118.69|1122.08|1119.68|1120.34|1117.94|0
1659115200000|2022-07-29 17:20:00|1121.33|1118.93|1120.34|1117.94|1122.32|1119.92|1119.35|1116.95|0
1659115500000|2022-07-29 17:25:00|1120.1|1117.7|1117.87|1115.47|1120.84|1118.44|1117.38|1114.98|0
1659115800000|2022-07-29 17:30:00|1117.62|1115.22|1119.35|1116.95|1121.58|1119.18|1117.62|1115.22|0
1659116100000|2022-07-29 17:35:00|1119.11|1116.71|1122.07|1119.67|1122.32|1119.92|1118.61|1116.21|0
1659116400000|2022-07-29 17:40:00|1122.32|1119.92|1123.76|1121.36|1124.05|1121.65|1121.58|1119.18|0
1659116700000|2022-07-29 17:45:00|1123.51|1121.11|1124.75|1122.35|1125.74|1123.34|1123.02|1120.62|0
1659117000000|2022-07-29 17:50:00|1124.5|1122.1|1127.47|1125.07|1127.97|1125.57|1124.5|1122.1|0
1659117300000|2022-07-29 17:55:00|1127.72|1125.32|1125.55|1123.15|1128.96|1126.56|1124.81|1122.41|0
1659117600000|2022-07-29 18:00:00|1125.8|1123.4|1126.54|1124.14|1127.03|1124.63|1123.32|1120.92|0
1659117900000|2022-07-29 18:05:00|1126.79|1124.39|1129.51|1127.11|1129.51|1127.11|1126.79|1124.39|0
1659118200000|2022-07-29 18:10:00|1129.26|1126.86|1129.96|1127.56|1131.08|1128.68|1128.93|1126.53|0
1659118500000|2022-07-29 18:15:00|1129.84|1127.44|1132.56|1130.16|1132.81|1130.41|1128.6|1126.2|0
1659118800000|2022-07-29 18:20:00|1132.31|1129.91|1131.08|1128.68|1132.81|1130.41|1130.09|1127.69|0
1659119100000|2022-07-29 18:25:00|1130.83|1128.43|1132.56|1130.16|1132.92|1130.52|1129.59|1127.19|0
1659119400000|2022-07-29 18:30:00|1132.81|1130.41|1133.05|1130.65|1133.3|1130.9|1131.07|1128.67|0
1659119700000|2022-07-29 18:35:00|1133.3|1130.9|1134.29|1131.89|1137.01|1134.61|1133.3|1130.9|0
1659120000000|2022-07-29 18:40:00|1133.55|1131.15|1132.06|1129.66|1134.29|1131.89|1130.83|1128.43|0
1659120300000|2022-07-29 18:45:00|1132.31|1129.91|1132.8|1130.4|1134.54|1132.14|1131.07|1128.67|0
1659120600000|2022-07-29 18:50:00|1132.56|1130.16|1134.29|1131.89|1134.78|1132.38|1131.81|1129.41|0
1659120900000|2022-07-29 18:55:00|1133.79|1131.39|1135.28|1132.88|1135.52|1133.12|1133.05|1130.65|0
1659121200000|2022-07-29 19:00:00|1135.77|1133.37|1140.22|1137.82|1140.22|1137.82|1134.78|1132.38|0
1659121500000|2022-07-29 19:05:00|1139.98|1137.58|1136.6|1134.2|1139.98|1137.58|1136.35|1133.95|0
1659121800000|2022-07-29 19:10:00|1136.85|1134.45|1138.82|1136.42|1138.82|1136.42|1135.36|1132.96|0
1659122100000|2022-07-29 19:15:00|1139.07|1136.67|1138.04|1135.64|1139.07|1136.67|1135.57|1133.17|0
1659122400000|2022-07-29 19:20:00|1137.79|1135.39|1140.02|1137.62|1140.02|1137.62|1137.05|1134.65|0
1659122700000|2022-07-29 19:25:00|1140.51|1138.11|1143.23|1140.83|1143.48|1141.08|1140.27|1137.87|0
1659123000000|2022-07-29 19:30:00|1142.99|1140.59|1145.21|1142.81|1145.21|1142.81|1139.77|1137.37|0
1659123300000|2022-07-29 19:35:00|1145.46|1143.06|1142.74|1140.34|1145.71|1143.31|1142.74|1140.34|0
1659123600000|2022-07-29 19:40:00|1142.49|1140.09|1143.48|1141.08|1144.72|1142.32|1141.01|1138.61|0
1659123900000|2022-07-29 19:45:00|1142.99|1140.59|1144.22|1141.82|1145.46|1143.06|1142|1139.6|0
1659124200000|2022-07-29 19:50:00|1146.2|1143.8|1138.53|1136.13|1146.2|1143.8|1138.28|1135.88|0
1659124500000|2022-07-29 19:55:00|1138.78|1136.38|1135.07|1132.67|1138.78|1136.38|1134.57|1132.17|0
1659124800000|2022-07-29 20:00:00|1138.78|1136.38|1136.3|1133.9|1139.27|1136.87|1136.3|1133.9|0
1659125100000|2022-07-29 20:05:00|1136.8|1134.4|1134.57|1132.17|1137.29|1134.89|1134.57|1132.17|0
1659125400000|2022-07-29 20:10:00|1134.82|1132.42|1135.31|1132.91|1136.05|1133.65|1134.57|1132.17|0
1659313800000|2022-08-01 00:30:00|1121.29|1118.49|1121.04|1118.24|1121.91|1119.11|1121.04|1118.24|0
1659314100000|2022-08-01 00:35:00|1120.8|1118|1120.3|1117.5|1121.79|1118.99|1119.81|1117.01|0
1659314400000|2022-08-01 00:40:00|1120.05|1117.25|1121.04|1118.24|1121.79|1118.99|1120.05|1117.25|0
1659314700000|2022-08-01 00:45:00|1121.16|1118.36|1121.29|1118.49|1122.03|1119.23|1121.04|1118.24|0
1659315000000|2022-08-01 00:50:00|1121.54|1118.74|1121.29|1118.49|1122.03|1119.23|1121.29|1118.49|0
1659315300000|2022-08-01 00:55:00|1121.41|1118.61|1120.79|1117.99|1121.41|1118.61|1120.05|1117.25|0
1659315600000|2022-08-01 01:00:00|1121.04|1118.24|1119.67|1116.87|1121.54|1118.74|1119.67|1116.87|0
1659315900000|2022-08-01 01:05:00|1119.56|1116.76|1119.31|1116.51|1120.3|1117.5|1118.81|1116.01|0
1659316200000|2022-08-01 01:10:00|1119.06|1116.26|1121.04|1118.24|1121.53|1118.73|1119.06|1116.26|0
1659316500000|2022-08-01 01:15:00|1121.29|1118.49|1122.77|1119.97|1122.77|1119.97|1120.54|1117.74|0
1659316800000|2022-08-01 01:20:00|1122.89|1120.09|1121.29|1118.49|1123.27|1120.47|1121.29|1118.49|0
1659317100000|2022-08-01 01:25:00|1121.53|1118.73|1122.28|1119.48|1122.52|1119.72|1121.29|1118.49|0
1659317400000|2022-08-01 01:30:00|1122.03|1119.23|1123.38|1120.58|1123.76|1120.96|1120.3|1117.5|0
1659317700000|2022-08-01 01:35:00|1123.51|1120.71|1123.55|1120.75|1124.54|1121.74|1122.56|1119.76|0
1659318000000|2022-08-01 01:40:00|1123.3|1120.5|1122.31|1119.51|1124.05|1121.25|1121.57|1118.77|0
1659318300000|2022-08-01 01:45:00|1122.18|1119.38|1120.33|1117.53|1122.31|1119.51|1120.08|1117.28|0
1659318600000|2022-08-01 01:50:00|1120.08|1117.28|1122.31|1119.51|1122.56|1119.76|1120.08|1117.28|0
1659318900000|2022-08-01 01:55:00|1122.18|1119.38|1122.81|1120.01|1123.8|1121|1121.57|1118.77|0
1659319200000|2022-08-01 02:00:00|1122.56|1119.76|1121.32|1118.52|1123.05|1120.25|1121.32|1118.52|0
1659319500000|2022-08-01 02:05:00|1121.57|1118.77|1121.32|1118.52|1122.18|1119.38|1121.07|1118.27|0
1659319800000|2022-08-01 02:10:00|1121.44|1118.64|1121.32|1118.52|1121.44|1118.64|1120.33|1117.53|0
1659320100000|2022-08-01 02:15:00|1121.07|1118.27|1120.82|1118.02|1121.44|1118.64|1120.58|1117.78|0
1659320400000|2022-08-01 02:20:00|1121.07|1118.27|1121.32|1118.52|1121.32|1118.52|1120.82|1118.02|0
1659320700000|2022-08-01 02:25:00|1121.57|1118.77|1123.66|1120.86|1123.79|1120.99|1121.32|1118.52|0
1659321000000|2022-08-01 02:30:00|1123.79|1120.99|1122.8|1120|1124.29|1121.49|1122.8|1120|0
1659321300000|2022-08-01 02:35:00|1123.05|1120.25|1122.06|1119.26|1123.05|1120.25|1121.81|1119.01|0
1659321600000|2022-08-01 02:40:00|1122.18|1119.38|1122.18|1119.38|1122.55|1119.75|1121.81|1119.01|0
1659321900000|2022-08-01 02:45:00|1122.31|1119.51|1122.8|1120|1123.54|1120.74|1122.31|1119.51|0
1659322200000|2022-08-01 02:50:00|1122.67|1119.87|1123.3|1120.5|1123.3|1120.5|1122.31|1119.51|0
1659322500000|2022-08-01 02:55:00|1123.79|1120.99|1123.54|1120.74|1124.53|1121.73|1123.17|1120.37|0
1659322800000|2022-08-01 03:00:00|1123.41|1120.61|1122.3|1119.5|1123.54|1120.74|1122.3|1119.5|0
1659323100000|2022-08-01 03:05:00|1122.06|1119.26|1121.81|1119.01|1122.55|1119.75|1121.07|1118.27|0
1659323400000|2022-08-01 03:10:00|1121.56|1118.76|1121.56|1118.76|1122.3|1119.5|1121.07|1118.27|0
1659323700000|2022-08-01 03:15:00|1121.81|1119.01|1119.08|1116.28|1121.81|1119.01|1119.08|1116.28|0
1659324000000|2022-08-01 03:20:00|1118.84|1116.04|1117.85|1115.05|1118.84|1116.04|1117.85|1115.05|0
1659324300000|2022-08-01 03:25:00|1118.09|1115.29|1117.1|1114.3|1118.34|1115.54|1116.36|1113.56|0
1659324600000|2022-08-01 03:30:00|1116.97|1114.17|1117.6|1114.8|1117.72|1114.92|1116.61|1113.81|0
1659324900000|2022-08-01 03:35:00|1117.35|1114.55|1117.84|1115.04|1117.85|1115.05|1117.35|1114.55|0
1659325200000|2022-08-01 03:40:00|1117.72|1114.92|1117.84|1115.04|1117.84|1115.04|1117.6|1114.8|0
1659325500000|2022-08-01 03:45:00|1117.6|1114.8|1116.61|1113.81|1117.6|1114.8|1116.61|1113.81|0
1659325800000|2022-08-01 03:50:00|1116.85|1114.05|1117.35|1114.55|1117.6|1114.8|1116.61|1113.81|0
1659326100000|2022-08-01 03:55:00|1117.6|1114.8|1117.35|1114.55|1117.6|1114.8|1117.35|1114.55|0
1659326400000|2022-08-01 04:00:00|1117.1|1114.3|1117.59|1114.79|1117.59|1114.79|1116.85|1114.05|0
1659326700000|2022-08-01 04:05:00|1117.84|1115.04|1116.85|1114.05|1117.84|1115.04|1116.85|1114.05|0
1659327000000|2022-08-01 04:10:00|1116.6|1113.8|1117.59|1114.79|1117.84|1115.04|1116.6|1113.8|0
1659327300000|2022-08-01 04:15:00|1117.84|1115.04|1119.08|1116.28|1119.08|1116.28|1117.84|1115.04|0
1659327600000|2022-08-01 04:20:00|1119.2|1116.4|1119.32|1116.52|1119.32|1116.52|1118.7|1115.9|0
1659327900000|2022-08-01 04:25:00|1119.2|1116.4|1119.82|1117.02|1119.82|1117.02|1118.83|1116.03|0
1659328200000|2022-08-01 04:30:00|1119.57|1116.77|1119.32|1116.52|1119.82|1117.02|1118.83|1116.03|0
1659328500000|2022-08-01 04:35:00|1119.57|1116.77|1118.09|1115.29|1119.57|1116.77|1118.09|1115.29|0
1659328800000|2022-08-01 04:40:00|1118.33|1115.53|1118.83|1116.03|1119.07|1116.27|1118.09|1115.29|0
1659329100000|2022-08-01 04:45:00|1119.07|1116.27|1118.33|1115.53|1119.07|1116.27|1118.33|1115.53|0
1659329400000|2022-08-01 04:50:00|1118.58|1115.78|1119.07|1116.27|1119.07|1116.27|1118.08|1115.28|0
1659329700000|2022-08-01 04:55:00|1119.19|1116.39|1119.82|1117.02|1119.82|1117.02|1119.07|1116.27|0
1659330000000|2022-08-01 05:00:00|1120.06|1117.26|1119.32|1116.52|1120.06|1117.26|1119.19|1116.39|0
1659330300000|2022-08-01 05:05:00|1119.07|1116.27|1119.07|1116.27|1119.81|1117.01|1118.94|1116.14|0
1659330600000|2022-08-01 05:10:00|1118.94|1116.14|1117.83|1115.03|1119.07|1116.27|1117.34|1114.54|0
1659330900000|2022-08-01 05:15:00|1117.59|1114.79|1118.33|1115.53|1118.45|1115.65|1117.34|1114.54|0
1659331200000|2022-08-01 05:20:00|1118.08|1115.28|1117.59|1114.79|1118.69|1115.89|1117.59|1114.79|0
1659331500000|2022-08-01 05:25:00|1117.7|1114.9|1118.57|1115.77|1118.94|1116.14|1117.7|1114.9|0
1659331800000|2022-08-01 05:30:00|1118.82|1116.02|1118.57|1115.77|1120.31|1117.51|1118.57|1115.77|0
1659332100000|2022-08-01 05:35:00|1118.33|1115.53|1116.59|1113.79|1118.57|1115.77|1116.59|1113.79|0
1659332400000|2022-08-01 05:40:00|1115.6|1112.8|1115.11|1112.31|1115.85|1113.05|1114.61|1111.81|0
1659332700000|2022-08-01 05:45:00|1114.98|1112.18|1116.84|1114.04|1116.84|1114.04|1114.98|1112.18|0
1659333000000|2022-08-01 05:50:00|1117.09|1114.29|1118.82|1116.02|1118.82|1116.02|1116.84|1114.04|0
1659333300000|2022-08-01 05:55:00|1119.07|1116.27|1120.06|1117.26|1120.06|1117.26|1118.69|1115.89|0
1659333600000|2022-08-01 06:00:00|1120.3|1117.5|1121.05|1118.25|1121.29|1118.49|1120.06|1117.26|0
1659333900000|2022-08-01 06:05:00|1121.29|1118.49|1120.05|1117.25|1121.29|1118.49|1120.05|1117.25|0
1659334200000|2022-08-01 06:10:00|1120.3|1117.5|1121.29|1118.49|1121.29|1118.49|1119.56|1116.76|0
1659334500000|2022-08-01 06:15:00|1121.54|1118.74|1119.56|1116.76|1121.54|1118.74|1119.43|1116.63|0
1659334800000|2022-08-01 06:20:00|1119.81|1117.01|1118.57|1115.77|1120.55|1117.75|1118.57|1115.77|0
1659335100000|2022-08-01 06:25:00|1118.69|1115.89|1120.05|1117.25|1120.05|1117.25|1118.19|1115.39|0
1659335400000|2022-08-01 06:30:00|1119.81|1117.01|1118.81|1116.01|1119.92|1117.12|1117.82|1115.02|0
1659335700000|2022-08-01 06:35:00|1118.57|1115.77|1118.57|1115.77|1119.31|1116.51|1117.82|1115.02|0
1659336000000|2022-08-01 06:40:00|1118.81|1116.01|1119.8|1117|1120.3|1117.5|1118.57|1115.77|0
1659336300000|2022-08-01 06:45:00|1120.05|1117.25|1120.79|1117.99|1121.41|1118.61|1119.8|1117|0
1659336600000|2022-08-01 06:50:00|1121.04|1118.24|1121.04|1118.24|1121.29|1118.49|1120.05|1117.25|0
1659336900000|2022-08-01 06:55:00|1120.91|1118.11|1121.29|1118.49|1121.65|1118.85|1120.79|1117.99|0
1659337200000|2022-08-01 07:00:00|1123.27|1120.47|1125.12|1122.32|1125.49|1122.69|1122.28|1119.48|0
1659337500000|2022-08-01 07:05:00|1125.05|1122.65|1125.29|1122.89|1126.04|1123.64|1123.81|1121.41|0
1659337800000|2022-08-01 07:10:00|1125.17|1122.77|1125.05|1122.65|1126.65|1124.25|1124.55|1122.15|0
1659338100000|2022-08-01 07:15:00|1125.17|1122.77|1124.06|1121.66|1125.29|1122.89|1123.31|1120.91|0
1659338400000|2022-08-01 07:20:00|1123.93|1121.53|1125.54|1123.14|1126.04|1123.64|1123.81|1121.41|0
1659338700000|2022-08-01 07:25:00|1125.79|1123.39|1124.55|1122.15|1125.91|1123.51|1124.05|1121.65|0
1659339000000|2022-08-01 07:30:00|1124.8|1122.4|1128.26|1125.86|1129.01|1126.61|1124.8|1122.4|0
1659339300000|2022-08-01 07:35:00|1128.51|1126.11|1130|1127.6|1131.23|1128.83|1128.51|1126.11|0
1659339600000|2022-08-01 07:40:00|1129.75|1127.35|1129.25|1126.85|1130.74|1128.34|1128.51|1126.11|0
1659339900000|2022-08-01 07:45:00|1129.37|1126.97|1128.76|1126.36|1129.99|1127.59|1128.51|1126.11|0
1659340200000|2022-08-01 07:50:00|1128.63|1126.23|1127.39|1124.99|1128.76|1126.36|1126.4|1124|0
1659340500000|2022-08-01 07:55:00|1127.52|1125.12|1127.52|1125.12|1128.26|1125.86|1126.53|1124.13|0
1659340800000|2022-08-01 08:00:00|1127.27|1124.87|1127.52|1125.12|1128.26|1125.86|1126.77|1124.37|0
1659341100000|2022-08-01 08:05:00|1127.76|1125.36|1128.75|1126.35|1129|1126.6|1127.02|1124.62|0
1659341400000|2022-08-01 08:10:00|1129|1126.6|1127.02|1124.62|1130.74|1128.34|1125.78|1123.38|0
1659341700000|2022-08-01 08:15:00|1126.77|1124.37|1126.77|1124.37|1128.01|1125.61|1126.52|1124.12|0
1659342000000|2022-08-01 08:20:00|1126.52|1124.12|1125.4|1123|1127.02|1124.62|1125.29|1122.89|0
1659342300000|2022-08-01 08:25:00|1125.78|1123.38|1125.53|1123.13|1125.78|1123.38|1124.54|1122.14|0
1659342600000|2022-08-01 08:30:00|1125.29|1122.89|1126.52|1124.12|1126.77|1124.37|1125.29|1122.89|0
1659342900000|2022-08-01 08:35:00|1126.28|1123.88|1125.28|1122.88|1126.77|1124.37|1124.54|1122.14|0
1659343200000|2022-08-01 08:40:00|1125.53|1123.13|1123.3|1120.9|1125.53|1123.13|1123.3|1120.9|0
1659343500000|2022-08-01 08:45:00|1123.8|1121.4|1121.32|1118.92|1124.05|1121.65|1121.32|1118.92|0
1659343800000|2022-08-01 08:50:00|1121.44|1119.04|1121.69|1119.29|1121.69|1119.29|1120.33|1117.93|0
1659344100000|2022-08-01 08:55:00|1121.57|1119.17|1121.82|1119.42|1121.93|1119.53|1121.07|1118.67|0
1659344400000|2022-08-01 09:00:00|1122.06|1119.66|1123.3|1120.9|1123.55|1121.15|1121.57|1119.17|0
1659344700000|2022-08-01 09:05:00|1123.55|1121.15|1123.55|1121.15|1123.8|1121.4|1122.56|1120.16|0
1659345000000|2022-08-01 09:10:00|1123.67|1121.27|1125.53|1123.13|1126.02|1123.62|1123.55|1121.15|0
1659345300000|2022-08-01 09:15:00|1125.4|1123|1125.15|1122.75|1125.53|1123.13|1124.54|1122.14|0
1659345600000|2022-08-01 09:20:00|1125.03|1122.63|1125.53|1123.13|1125.65|1123.25|1124.78|1122.38|0
1659345900000|2022-08-01 09:25:00|1125.77|1123.37|1124.54|1122.14|1126.27|1123.87|1124.29|1121.89|0
1659346200000|2022-08-01 09:30:00|1124.41|1122.01|1128.25|1125.85|1128.74|1126.34|1124.41|1122.01|0
1659346500000|2022-08-01 09:35:00|1128.5|1126.1|1129.11|1126.71|1129.85|1127.45|1127.75|1125.35|0
1659346800000|2022-08-01 09:40:00|1128.99|1126.59|1128.25|1125.85|1129.24|1126.84|1127.75|1125.35|0
1659347100000|2022-08-01 09:45:00|1128.5|1126.1|1129.73|1127.33|1129.73|1127.33|1127.87|1125.47|0
1659347400000|2022-08-01 09:50:00|1129.98|1127.58|1128|1125.6|1129.98|1127.58|1127.75|1125.35|0
1659347700000|2022-08-01 09:55:00|1127.87|1125.47|1128.25|1125.85|1128.99|1126.59|1127.75|1125.35|0
1659348000000|2022-08-01 10:00:00|1128.49|1126.09|1129.73|1127.33|1129.73|1127.33|1127.62|1125.22|0
1659348300000|2022-08-01 10:05:00|1129.98|1127.58|1129.36|1126.96|1131.22|1128.82|1128.74|1126.34|0
1659348600000|2022-08-01 10:10:00|1129.48|1127.08|1127.5|1125.1|1129.48|1127.08|1127.01|1124.61|0
1659348900000|2022-08-01 10:15:00|1127.25|1124.85|1128.74|1126.34|1128.99|1126.59|1127.01|1124.61|0
1659349200000|2022-08-01 10:20:00|1128.99|1126.59|1127.75|1125.35|1128.99|1126.59|1126.76|1124.36|0
1659349500000|2022-08-01 10:25:00|1127.62|1125.22|1128.49|1126.09|1128.49|1126.09|1127.25|1124.85|0
1659349800000|2022-08-01 10:30:00|1128.24|1125.84|1128.49|1126.09|1128.49|1126.09|1126.63|1124.23|0
1659350100000|2022-08-01 10:35:00|1128.36|1125.96|1127.99|1125.59|1128.74|1126.34|1127.75|1125.35|0
1659350400000|2022-08-01 10:40:00|1127.75|1125.35|1127.5|1125.1|1128.24|1125.84|1127.12|1124.72|0
1659350700000|2022-08-01 10:45:00|1127.37|1124.97|1126.76|1124.36|1127.87|1125.47|1126.51|1124.11|0
1659351000000|2022-08-01 10:50:00|1126.63|1124.23|1127.25|1124.85|1127.75|1125.35|1126.51|1124.11|0
1659351300000|2022-08-01 10:55:00|1127.37|1124.97|1127.99|1125.59|1128.49|1126.09|1126.75|1124.35|0
1659351600000|2022-08-01 11:00:00|1128.36|1125.96|1128.73|1126.33|1128.98|1126.58|1127.74|1125.34|0
1659351900000|2022-08-01 11:05:00|1128.49|1126.09|1128.73|1126.33|1129.73|1127.33|1128.24|1125.84|0
1659352200000|2022-08-01 11:10:00|1128.85|1126.45|1130.72|1128.32|1131.33|1128.93|1128.36|1125.96|0
1659352500000|2022-08-01 11:15:00|1130.96|1128.56|1130.59|1128.19|1131.21|1128.81|1129.97|1127.57|0
1659352800000|2022-08-01 11:20:00|1130.71|1128.31|1130.47|1128.07|1131.95|1129.55|1130.22|1127.82|0
1659353100000|2022-08-01 11:25:00|1130.59|1128.19|1130.98|1128.58|1131.97|1129.57|1130.47|1128.07|0
1659353400000|2022-08-01 11:30:00|1131.48|1129.08|1129.74|1127.34|1131.6|1129.2|1129.5|1127.1|0
1659353700000|2022-08-01 11:35:00|1129.86|1127.46|1130.49|1128.09|1130.49|1128.09|1129.5|1127.1|0
1659354000000|2022-08-01 11:40:00|1130.73|1128.33|1133.08|1130.68|1134.94|1132.54|1130.73|1128.33|0
1659354300000|2022-08-01 11:45:00|1132.96|1130.56|1134.45|1132.05|1136.68|1134.28|1132.96|1130.56|0
1659354600000|2022-08-01 11:50:00|1134.32|1131.92|1132.71|1130.31|1134.45|1132.05|1132.71|1130.31|0
1659354900000|2022-08-01 11:55:00|1132.22|1129.82|1131.23|1128.83|1132.22|1129.82|1130.73|1128.33|0
1659355200000|2022-08-01 12:00:00|1130.98|1128.58|1128.75|1126.35|1131.23|1128.83|1128.75|1126.35|0
1659355500000|2022-08-01 12:05:00|1128.62|1126.22|1126.02|1123.62|1128.62|1126.22|1125.03|1122.63|0
1659355800000|2022-08-01 12:10:00|1126.27|1123.87|1125.28|1122.88|1126.52|1124.12|1124.29|1121.89|0
1659356100000|2022-08-01 12:15:00|1125.03|1122.63|1124.29|1121.89|1125.78|1123.38|1124.04|1121.64|0
1659356400000|2022-08-01 12:20:00|1124.54|1122.14|1123.3|1120.9|1124.79|1122.39|1122.8|1120.4|0
1659356700000|2022-08-01 12:25:00|1123.55|1121.15|1122.56|1120.16|1123.55|1121.15|1120.33|1117.93|0
1659357000000|2022-08-01 12:30:00|1122.31|1119.91|1121.57|1119.17|1124.29|1121.89|1120.69|1118.29|0
1659357300000|2022-08-01 12:35:00|1121.32|1118.92|1120.57|1118.17|1121.81|1119.41|1119.83|1117.43|0
1659357600000|2022-08-01 12:40:00|1120.33|1117.93|1120.33|1117.93|1120.57|1118.17|1118.1|1115.7|0
1659357900000|2022-08-01 12:45:00|1120.45|1118.05|1115.87|1113.47|1120.57|1118.17|1115.13|1112.73|0
1659358200000|2022-08-01 12:50:00|1116.12|1113.72|1111.17|1108.77|1117.6|1115.2|1110.67|1108.27|0
1659358500000|2022-08-01 12:55:00|1110.92|1108.52|1110.67|1108.27|1113.15|1110.75|1110.67|1108.27|0
1659358800000|2022-08-01 13:00:00|1110.18|1107.78|1105.23|1102.83|1110.92|1108.52|1103.5|1101.1|0
1659359100000|2022-08-01 13:05:00|1104.98|1102.58|1110.92|1108.52|1110.92|1108.52|1104.98|1102.58|0
1659359400000|2022-08-01 13:10:00|1111.04|1108.64|1111.66|1109.26|1111.66|1109.26|1109.43|1107.03|0
1659359700000|2022-08-01 13:15:00|1111.41|1109.01|1107.21|1104.81|1111.66|1109.26|1106.71|1104.31|0
1659360000000|2022-08-01 13:20:00|1106.96|1104.56|1110.42|1108.02|1110.54|1108.14|1105.97|1103.57|0
1659360300000|2022-08-01 13:25:00|1110.29|1107.89|1107.7|1105.3|1110.67|1108.27|1106.71|1104.31|0
1659360600000|2022-08-01 13:30:00|1108.44|1106.04|1107.05|1104.65|1112.15|1109.75|1100.53|1098.13|0
1659360900000|2022-08-01 13:35:00|1106.31|1103.91|1112.49|1110.09|1112.98|1110.58|1106.31|1103.91|0
1659361200000|2022-08-01 13:40:00|1112.98|1110.58|1119.91|1117.51|1122.14|1119.74|1111|1108.6|0
1659361500000|2022-08-01 13:45:00|1119.66|1117.26|1120.16|1117.76|1122.39|1119.99|1116.69|1114.29|0
1659361800000|2022-08-01 13:50:00|1120.41|1118.01|1129.86|1127.46|1131.6|1129.2|1119.17|1116.77|0
1659362100000|2022-08-01 13:55:00|1129.62|1127.22|1128.5|1126.1|1133.83|1131.43|1127.88|1125.48|0
1659362400000|2022-08-01 14:00:00|1128|1125.6|1131.84|1129.44|1136.05|1133.65|1124.17|1121.77|0
1659362700000|2022-08-01 14:05:00|1131.35|1128.95|1140.01|1137.61|1144.47|1142.07|1131.35|1128.95|0
1659363000000|2022-08-01 14:10:00|1139.64|1137.24|1140.59|1138.19|1143.81|1141.41|1139.02|1136.62|0
1659363300000|2022-08-01 14:15:00|1141.09|1138.69|1127.47|1125.07|1141.58|1139.18|1127.47|1125.07|0
1659363600000|2022-08-01 14:20:00|1127.23|1124.83|1127.47|1125.07|1129.45|1127.05|1123.02|1120.62|0
1659363900000|2022-08-01 14:25:00|1126.98|1124.58|1120.05|1117.65|1127.47|1125.07|1117.33|1114.93|0
1659364200000|2022-08-01 14:30:00|1120.42|1118.02|1123.02|1120.62|1125.99|1123.59|1120.3|1117.9|0
1659364500000|2022-08-01 14:35:00|1123.51|1121.11|1128.46|1126.06|1128.46|1126.06|1122.52|1120.12|0
1659364800000|2022-08-01 14:40:00|1128.96|1126.56|1136.63|1134.23|1137.37|1134.97|1128.96|1126.56|0
1659365100000|2022-08-01 14:45:00|1137.12|1134.72|1142.32|1139.92|1144.05|1141.65|1135.88|1133.48|0
1659365400000|2022-08-01 14:50:00|1142.57|1140.17|1148.26|1145.86|1149.75|1147.35|1142.57|1140.17|0
1659365700000|2022-08-01 14:55:00|1147.77|1145.37|1146.53|1144.13|1148.02|1145.62|1145.29|1142.89|0
1659366000000|2022-08-01 15:00:00|1147.02|1144.62|1143.06|1140.66|1150|1147.6|1142.32|1139.92|0
1659366300000|2022-08-01 15:05:00|1143.31|1140.91|1141.08|1138.68|1143.56|1141.16|1138.85|1136.45|0
1659366600000|2022-08-01 15:10:00|1141.58|1139.18|1145.78|1143.38|1146.03|1143.63|1140.34|1137.94|0
1659366900000|2022-08-01 15:15:00|1146.03|1143.63|1133.16|1130.76|1146.03|1143.63|1133.16|1130.76|0
1659367200000|2022-08-01 15:20:00|1132.66|1130.26|1143.06|1140.66|1143.8|1141.4|1131.67|1129.27|0
1659367500000|2022-08-01 15:25:00|1143.31|1140.91|1145.29|1142.89|1147.64|1145.24|1141.57|1139.17|0
1659367800000|2022-08-01 15:30:00|1145.04|1142.64|1138.85|1136.45|1145.54|1143.14|1137.24|1134.84|0
1659368100000|2022-08-01 15:35:00|1139.34|1136.94|1139.34|1136.94|1140.58|1138.18|1136.62|1134.22|0
1659368400000|2022-08-01 15:40:00|1139.1|1136.7|1144.05|1141.65|1144.3|1141.9|1138.11|1135.71|0
1659368700000|2022-08-01 15:45:00|1144.3|1141.9|1148.75|1146.35|1148.75|1146.35|1142.31|1139.91|0
1659369000000|2022-08-01 15:50:00|1148.5|1146.1|1145.53|1143.13|1149.5|1147.1|1145.53|1143.13|0
1659369300000|2022-08-01 15:55:00|1145.78|1143.38|1143.06|1140.66|1145.78|1143.38|1143.06|1140.66|0
1659369600000|2022-08-01 16:00:00|1143.3|1140.9|1139.84|1137.44|1144.54|1142.14|1138.85|1136.45|0
1659369900000|2022-08-01 16:05:00|1140.33|1137.93|1137.36|1134.96|1141.57|1139.17|1137.36|1134.96|0
1659370200000|2022-08-01 16:10:00|1137.11|1134.71|1131.91|1129.51|1139.84|1137.44|1129.19|1126.79|0
1659370500000|2022-08-01 16:15:00|1132.16|1129.76|1134.14|1131.74|1134.64|1132.24|1130.43|1128.03|0
1659370800000|2022-08-01 16:20:00|1133.89|1131.49|1137.36|1134.96|1139.09|1136.69|1133.4|1131|0
1659371100000|2022-08-01 16:25:00|1137.11|1134.71|1137.61|1135.21|1139.34|1136.94|1136.73|1134.33|0
1659371400000|2022-08-01 16:30:00|1137.85|1135.45|1137.36|1134.96|1138.35|1135.95|1134.14|1131.74|0
1659371700000|2022-08-01 16:35:00|1137.6|1135.2|1135.38|1132.98|1137.85|1135.45|1133.4|1131|0
1659372000000|2022-08-01 16:40:00|1135.13|1132.73|1135.87|1133.47|1136.61|1134.21|1132.41|1130.01|0
1659372300000|2022-08-01 16:45:00|1136.12|1133.72|1135.62|1133.22|1140.33|1137.93|1134.63|1132.23|0
1659372600000|2022-08-01 16:50:00|1136.12|1133.72|1133.89|1131.49|1136.37|1133.97|1133.51|1131.11|0
1659372900000|2022-08-01 16:55:00|1134.14|1131.74|1134.88|1132.48|1134.88|1132.48|1130.42|1128.02|0
1659373200000|2022-08-01 17:00:00|1134.38|1131.98|1124.48|1122.08|1134.88|1132.48|1123.99|1121.59|0
1659373500000|2022-08-01 17:05:00|1124.73|1122.33|1130.42|1128.02|1131.66|1129.26|1123.25|1120.85|0
1659373800000|2022-08-01 17:10:00|1130.18|1127.78|1131.41|1129.01|1131.66|1129.26|1126.71|1124.31|0
1659374100000|2022-08-01 17:15:00|1132.15|1129.75|1123.49|1121.09|1133.14|1130.74|1123.25|1120.85|0
1659374400000|2022-08-01 17:20:00|1123.74|1121.34|1123.49|1121.09|1126.46|1124.06|1120.52|1118.12|0
1659374700000|2022-08-01 17:25:00|1123.99|1121.59|1118.05|1115.65|1124.11|1121.71|1117.8|1115.4|0
1659375000000|2022-08-01 17:30:00|1117.56|1115.16|1114.09|1111.69|1120.28|1117.88|1114.09|1111.69|0
1659375300000|2022-08-01 17:35:00|1114.59|1112.19|1116.32|1113.92|1117.8|1115.4|1113.6|1111.2|0
1659375600000|2022-08-01 17:40:00|1116.56|1114.16|1113.6|1111.2|1117.55|1115.15|1111.37|1108.97|0
1659375900000|2022-08-01 17:45:00|1113.22|1110.82|1112.36|1109.96|1113.35|1110.95|1107.17|1104.77|0
1659376200000|2022-08-01 17:50:00|1111.87|1109.47|1111.86|1109.46|1112.61|1110.21|1108.16|1105.76|0
1659376500000|2022-08-01 17:55:00|1111.62|1109.22|1116.35|1113.95|1116.84|1114.44|1109.14|1106.74|0
1659376800000|2022-08-01 18:00:00|1115.11|1112.71|1113.38|1110.98|1116.1|1113.7|1108.93|1106.53|0
1659377100000|2022-08-01 18:05:00|1113.14|1110.74|1116.35|1113.95|1116.6|1114.2|1110.91|1108.51|0
1659377400000|2022-08-01 18:10:00|1115.36|1112.96|1120.8|1118.4|1121.05|1118.65|1112.89|1110.49|0
1659377700000|2022-08-01 18:15:00|1121.29|1118.89|1117.34|1114.94|1123.27|1120.87|1115.85|1113.45|0
1659378000000|2022-08-01 18:20:00|1117.09|1114.69|1121.05|1118.65|1121.05|1118.65|1115.36|1112.96|0
1659378300000|2022-08-01 18:25:00|1120.55|1118.15|1119.81|1117.41|1121.16|1118.76|1117.09|1114.69|0
1659378600000|2022-08-01 18:30:00|1119.56|1117.16|1121.04|1118.64|1122.28|1119.88|1118.82|1116.42|0
1659378900000|2022-08-01 18:35:00|1121.29|1118.89|1123.02|1120.62|1124.01|1121.61|1121.04|1118.64|0
1659379200000|2022-08-01 18:40:00|1123.27|1120.87|1117.83|1115.43|1124.51|1122.11|1117.58|1115.18|0
1659379500000|2022-08-01 18:45:00|1118.08|1115.68|1119.56|1117.16|1120.55|1118.15|1116.34|1113.94|0
1659379800000|2022-08-01 18:50:00|1118.08|1115.68|1123.02|1120.62|1123.52|1121.12|1115.85|1113.45|0
1659380100000|2022-08-01 18:55:00|1123.27|1120.87|1129.82|1127.42|1133.17|1130.77|1122.77|1120.37|0
1659380400000|2022-08-01 19:00:00|1130.2|1127.8|1126.49|1124.09|1130.69|1128.29|1125.25|1122.85|0
1659380700000|2022-08-01 19:05:00|1126.73|1124.33|1131.19|1128.79|1132.18|1129.78|1124.75|1122.35|0
1659381000000|2022-08-01 19:10:00|1130.94|1128.54|1132.42|1130.02|1132.67|1130.27|1127.97|1125.57|0
1659381300000|2022-08-01 19:15:00|1132.92|1130.52|1130.69|1128.29|1134.65|1132.25|1130.2|1127.8|0
1659381600000|2022-08-01 19:20:00|1130.44|1128.04|1124.26|1121.86|1130.44|1128.04|1123.76|1121.36|0
1659381900000|2022-08-01 19:25:00|1123.76|1121.36|1123.76|1121.36|1124.75|1122.35|1122.03|1119.63|0
1659382200000|2022-08-01 19:30:00|1123.27|1120.87|1125.49|1123.09|1126.24|1123.84|1121.78|1119.38|0
1659382500000|2022-08-01 19:35:00|1125.25|1122.85|1125.49|1123.09|1125.99|1123.59|1123.27|1120.87|0
1659382800000|2022-08-01 19:40:00|1125.74|1123.34|1123.26|1120.86|1129.7|1127.3|1122.64|1120.24|0
1659383100000|2022-08-01 19:45:00|1122.77|1120.37|1126.98|1124.58|1128.71|1126.31|1122.28|1119.88|0
1659383400000|2022-08-01 19:50:00|1130.93|1128.53|1123.26|1120.86|1130.93|1128.53|1123.02|1120.62|0
1659383700000|2022-08-01 19:55:00|1122.77|1120.37|1123.02|1120.62|1125.98|1123.58|1120.79|1118.39|0
1659384000000|2022-08-01 20:00:00|1122.77|1120.37|1125.49|1123.09|1126.73|1124.33|1121.53|1119.13|0
1659384300000|2022-08-01 20:05:00|1125.74|1123.34|1124.99|1122.59|1126.48|1124.08|1124.75|1122.35|0
1659384600000|2022-08-01 20:10:00|1125.24|1122.84|1125.98|1123.58|1126.73|1124.33|1125.24|1122.84|0
1659384900000|2022-08-01 20:15:00|1126.18|1123.38|1123.96|1121.16|1126.18|1123.38|1123.21|1120.41|0
1659385200000|2022-08-01 20:20:00|1123.71|1120.91|1124.2|1121.4|1124.45|1121.65|1123.21|1120.41|0
1659385500000|2022-08-01 20:25:00|1124.45|1121.65|1124.7|1121.9|1125.56|1122.76|1124.45|1121.65|0
1659385800000|2022-08-01 20:30:00|1124.94|1122.14|1124.7|1121.9|1125.19|1122.39|1124.7|1121.9|0
1659386100000|2022-08-01 20:35:00|1124.81|1122.01|1125.44|1122.64|1125.44|1122.64|1124.81|1122.01|0
1659386400000|2022-08-01 20:40:00|1125.68|1122.88|1125.44|1122.64|1125.68|1122.88|1125.44|1122.64|0
1659386700000|2022-08-01 20:45:00|1125.68|1122.88|1125.44|1122.64|1125.8|1123|1125.44|1122.64|0
1659387000000|2022-08-01 20:50:00|1125.31|1122.51|1125.44|1122.64|1125.68|1122.88|1125.19|1122.39|0
1659387300000|2022-08-01 20:55:00|1125.68|1122.88|1126.79|1123.99|1126.79|1123.99|1125.44|1122.64|0
1659387600000|2022-08-01 21:00:00|1126.73|1123.93|1125.76|1122.96|1126.73|1123.93|1125.76|1122.96|0
1659387900000|2022-08-01 21:05:00|1125.72|1122.92|1125.32|1122.52|1125.9|1123.1|1125.11|1122.31|0
1659388200000|2022-08-01 21:10:00|1125.25|1122.45|1125|1122.2|1125.43|1122.63|1124.63|1121.83|0
1659388500000|2022-08-01 21:15:00|1125.07|1122.27|1124.6|1121.8|1125.32|1122.52|1124.34|1121.54|0
1659388800000|2022-08-01 21:20:00|1124.63|1121.83|1124.23|1121.43|1124.85|1122.05|1124.09|1121.29|0
1659389100000|2022-08-01 21:25:00|1124.34|1121.54|1124.27|1121.47|1124.67|1121.87|1124.09|1121.29|0
1659389400000|2022-08-01 21:30:00|1124.41|1121.61|1123.91|1121.11|1124.67|1121.87|1123.84|1121.04|0
1659389700000|2022-08-01 21:35:00|1123.84|1121.04|1123.76|1120.96|1124.23|1121.43|1123.44|1120.64|0
1659390000000|2022-08-01 21:40:00|1123.84|1121.04|1124.52|1121.72|1124.56|1121.76|1123.84|1121.04|0
1659390300000|2022-08-01 21:45:00|1124.56|1121.76|1123.97|1121.17|1124.85|1122.05|1123.73|1120.93|0
1659390600000|2022-08-01 21:50:00|1123.9|1121.1|1124.45|1121.65|1124.6|1121.8|1123.9|1121.1|0
1659390900000|2022-08-01 21:55:00|1124.41|1121.61|1123.79|1120.99|1124.45|1121.65|1123.79|1120.99|0
1659391200000|2022-08-01 22:00:00|1124.8|1122|1121.72|1118.92|1124.8|1122|1121.34|1118.54|0
1659391500000|2022-08-01 22:05:00|1121.47|1118.67|1119.98|1117.18|1122.46|1119.66|1119.74|1116.94|0
1659391800000|2022-08-01 22:10:00|1120.35|1117.55|1121.22|1118.42|1121.22|1118.42|1119.98|1117.18|0
1659392100000|2022-08-01 22:15:00|1121.47|1118.67|1120.23|1117.43|1122.46|1119.66|1120.23|1117.43|0
1659392400000|2022-08-01 22:20:00|1120.35|1117.55|1120.23|1117.43|1120.48|1117.68|1119.24|1116.44|0
1659392700000|2022-08-01 22:25:00|1119.98|1117.18|1119.98|1117.18|1119.98|1117.18|1119.24|1116.44|0
1659393000000|2022-08-01 22:30:00|1120.48|1117.68|1119.98|1117.18|1121.71|1118.91|1119.85|1117.05|0
1659393300000|2022-08-01 22:35:00|1119.73|1116.93|1121.46|1118.66|1121.71|1118.91|1119.11|1116.31|0
1659393600000|2022-08-01 22:40:00|1121.58|1118.78|1121.22|1118.42|1122.21|1119.41|1120.47|1117.67|0
1659393900000|2022-08-01 22:45:00|1121.46|1118.66|1121.96|1119.16|1122.45|1119.65|1121.46|1118.66|0
1659394200000|2022-08-01 22:50:00|1122.21|1119.41|1122.2|1119.4|1122.21|1119.41|1121.83|1119.03|0
1659394500000|2022-08-01 22:55:00|1122.45|1119.65|1121.96|1119.16|1123.19|1120.39|1121.96|1119.16|0
1659394800000|2022-08-01 23:00:00|1121.71|1118.91|1123.44|1120.64|1124.18|1121.38|1121.33|1118.53|0
1659395100000|2022-08-01 23:05:00|1123.19|1120.39|1124.43|1121.63|1125.42|1122.62|1122.45|1119.65|0
1659395400000|2022-08-01 23:10:00|1124.18|1121.38|1124.43|1121.63|1124.92|1122.12|1123.69|1120.89|0
1659395700000|2022-08-01 23:15:00|1124.3|1121.5|1121.95|1119.15|1124.3|1121.5|1121.71|1118.91|0
1659396000000|2022-08-01 23:20:00|1122.2|1119.4|1121.95|1119.15|1122.45|1119.65|1121.71|1118.91|0
1659396300000|2022-08-01 23:25:00|1121.71|1118.91|1119.97|1117.17|1121.71|1118.91|1119.97|1117.17|0
1659396600000|2022-08-01 23:30:00|1119.73|1116.93|1119.23|1116.43|1119.73|1116.93|1118.24|1115.44|0
1659396900000|2022-08-01 23:35:00|1119.48|1116.68|1119.97|1117.17|1119.97|1117.17|1119.1|1116.3|0
1659397200000|2022-08-01 23:40:00|1120.22|1117.42|1119.48|1116.68|1120.96|1118.16|1119.1|1116.3|0
1659397500000|2022-08-01 23:45:00|1119.97|1117.17|1118.24|1115.44|1120.71|1117.91|1117.25|1114.45|0
1659397800000|2022-08-01 23:50:00|1117.75|1114.95|1118.24|1115.44|1119.72|1116.92|1117.5|1114.7|0
1659398100000|2022-08-01 23:55:00|1118.36|1115.56|1117.5|1114.7|1119.72|1116.92|1117|1114.2|0
1659398400000|2022-08-02 00:00:00|1117.99|1115.19|1116.26|1113.46|1118.98|1116.18|1116.01|1113.21|0
1659398700000|2022-08-02 00:05:00|1116.01|1113.21|1116.01|1113.21|1116.26|1113.46|1114.78|1111.98|0
1659399000000|2022-08-02 00:10:00|1115.76|1112.96|1117|1114.2|1117.49|1114.69|1115.02|1112.22|0
1659399300000|2022-08-02 00:15:00|1116.75|1113.95|1114.4|1111.6|1117.49|1114.69|1113.78|1110.98|0
1659399600000|2022-08-02 00:20:00|1114.53|1111.73|1113.78|1110.98|1114.77|1111.97|1112.55|1109.75|0
1659399900000|2022-08-02 00:25:00|1113.54|1110.74|1113.54|1110.74|1113.78|1110.98|1112.05|1109.25|0
1659400200000|2022-08-02 00:30:00|1113.65|1110.85|1113.04|1110.24|1114.28|1111.48|1112.79|1109.99|0
1659400500000|2022-08-02 00:35:00|1113.29|1110.49|1113.04|1110.24|1114.03|1111.23|1112.55|1109.75|0
1659400800000|2022-08-02 00:40:00|1113.16|1110.36|1113.53|1110.73|1113.53|1110.73|1111.8|1109|0
1659401100000|2022-08-02 00:45:00|1113.29|1110.49|1112.3|1109.5|1113.53|1110.73|1112.05|1109.25|0
1659401400000|2022-08-02 00:50:00|1112.17|1109.37|1111.31|1108.51|1112.17|1109.37|1109.58|1106.78|0
1659401700000|2022-08-02 00:55:00|1110.81|1108.01|1109.58|1106.78|1110.81|1108.01|1109.45|1106.65|0
1659402000000|2022-08-02 01:00:00|1109.33|1106.53|1109.82|1107.02|1110.81|1108.01|1108.34|1105.54|0
1659402300000|2022-08-02 01:05:00|1109.58|1106.78|1109.82|1107.02|1110.56|1107.76|1109.57|1106.77|0
1659402600000|2022-08-02 01:10:00|1109.94|1107.14|1108.83|1106.03|1110.07|1107.27|1108.59|1105.79|0
1659402900000|2022-08-02 01:15:00|1108.59|1105.79|1110.56|1107.76|1110.56|1107.76|1107.84|1105.04|0
1659403200000|2022-08-02 01:20:00|1110.81|1108.01|1110.81|1108.01|1111.8|1109|1109.33|1106.53|0
1659403500000|2022-08-02 01:25:00|1110.31|1107.51|1108.58|1105.78|1110.93|1108.13|1108.09|1105.29|0
1659403800000|2022-08-02 01:30:00|1108.45|1105.65|1105.37|1102.57|1108.83|1106.03|1105.12|1102.32|0
1659404100000|2022-08-02 01:35:00|1105.12|1102.32|1103.39|1100.59|1106.36|1103.56|1102.9|1100.1|0
1659404400000|2022-08-02 01:40:00|1103.14|1100.34|1104.13|1101.33|1104.38|1101.58|1102.9|1100.1|0
1659404700000|2022-08-02 01:45:00|1103.88|1101.08|1104.13|1101.33|1105.37|1102.57|1103.88|1101.08|0
1659405000000|2022-08-02 01:50:00|1104.38|1101.58|1106.26|1103.46|1107|1104.2|1103.88|1101.08|0
1659405300000|2022-08-02 01:55:00|1106.5|1103.7|1106.75|1103.95|1106.75|1103.95|1105.02|1102.22|0
1659405600000|2022-08-02 02:00:00|1106.5|1103.7|1105.76|1102.96|1107.74|1104.94|1105.27|1102.47|0
1659405900000|2022-08-02 02:05:00|1106.01|1103.21|1106.25|1103.45|1107.49|1104.69|1105.76|1102.96|0
1659406200000|2022-08-02 02:10:00|1106.12|1103.32|1105.63|1102.83|1106.12|1103.32|1104.77|1101.97|0
1659406500000|2022-08-02 02:15:00|1105.51|1102.71|1103.78|1100.98|1105.51|1102.71|1103.65|1100.85|0
1659406800000|2022-08-02 02:20:00|1103.53|1100.73|1102.42|1099.62|1103.65|1100.85|1102.05|1099.25|0
1659407100000|2022-08-02 02:25:00|1102.55|1099.75|1101.31|1098.51|1102.55|1099.75|1100.32|1097.52|0
1659407400000|2022-08-02 02:30:00|1101.56|1098.76|1102.79|1099.99|1103.04|1100.24|1101.31|1098.51|0
1659407700000|2022-08-02 02:35:00|1102.54|1099.74|1103.28|1100.48|1103.78|1100.98|1102.54|1099.74|0
1659408000000|2022-08-02 02:40:00|1103.53|1100.73|1102.54|1099.74|1103.78|1100.98|1102.54|1099.74|0
1659408300000|2022-08-02 02:45:00|1102.66|1099.86|1103.53|1100.73|1104.02|1101.22|1102.54|1099.74|0
1659408600000|2022-08-02 02:50:00|1103.28|1100.48|1103.53|1100.73|1103.78|1100.98|1102.54|1099.74|0
1659408900000|2022-08-02 02:55:00|1103.28|1100.48|1106.12|1103.32|1106.12|1103.32|1103.04|1100.24|0
1659409200000|2022-08-02 03:00:00|1106|1103.2|1106.12|1103.32|1106.49|1103.69|1105.5|1102.7|0
1659409500000|2022-08-02 03:05:00|1106.25|1103.45|1106|1103.2|1106.25|1103.45|1104.76|1101.96|0
1659409800000|2022-08-02 03:10:00|1105.75|1102.95|1107.1|1104.3|1107.23|1104.43|1105.26|1102.46|0
1659410100000|2022-08-02 03:15:00|1106.99|1104.19|1106.36|1103.56|1106.99|1104.19|1106|1103.2|0
1659410400000|2022-08-02 03:20:00|1106.24|1103.44|1106.49|1103.69|1106.74|1103.94|1106|1103.2|0
1659410700000|2022-08-02 03:25:00|1106.74|1103.94|1107.23|1104.43|1107.48|1104.68|1106.49|1103.69|0
1659411000000|2022-08-02 03:30:00|1106.98|1104.18|1109.7|1106.9|1109.7|1106.9|1106.98|1104.18|0
1659411300000|2022-08-02 03:35:00|1109.45|1106.65|1109.32|1106.52|1109.7|1106.9|1108.71|1105.91|0
1659411600000|2022-08-02 03:40:00|1109.21|1106.41|1109.7|1106.9|1110.69|1107.89|1109.21|1106.41|0
1659411900000|2022-08-02 03:45:00|1109.95|1107.15|1108.96|1106.16|1109.95|1107.15|1108.58|1105.78|0
1659412200000|2022-08-02 03:50:00|1108.83|1106.03|1108.71|1105.91|1109.08|1106.28|1108.22|1105.42|0
1659412500000|2022-08-02 03:55:00|1108.96|1106.16|1107.59|1104.79|1108.96|1106.16|1107.23|1104.43|0
1659412800000|2022-08-02 04:00:00|1107.84|1105.04|1107.36|1104.56|1108.1|1105.3|1107.11|1104.31|0
1659413100000|2022-08-02 04:05:00|1107.11|1104.31|1108.35|1105.55|1108.84|1106.04|1107.11|1104.31|0
1659413400000|2022-08-02 04:10:00|1108.59|1105.79|1108.35|1105.55|1108.84|1106.04|1107.97|1105.17|0
1659413700000|2022-08-02 04:15:00|1108.47|1105.67|1107.36|1104.56|1108.47|1105.67|1107.36|1104.56|0
1659414000000|2022-08-02 04:20:00|1107.6|1104.8|1106.86|1104.06|1107.6|1104.8|1106.37|1103.57|0
1659414300000|2022-08-02 04:25:00|1106.62|1103.82|1106.73|1103.93|1107.11|1104.31|1106.12|1103.32|0
1659414600000|2022-08-02 04:30:00|1106.62|1103.82|1106.86|1104.06|1107.6|1104.8|1105.63|1102.83|0
1659414900000|2022-08-02 04:35:00|1107.11|1104.31|1106.37|1103.57|1107.11|1104.31|1106.12|1103.32|0
1659415200000|2022-08-02 04:40:00|1106.12|1103.32|1105.87|1103.07|1106.61|1103.81|1105.63|1102.83|0
1659415500000|2022-08-02 04:45:00|1105.99|1103.19|1106.61|1103.81|1106.86|1104.06|1105.87|1103.07|0
1659415800000|2022-08-02 04:50:00|1106.73|1103.93|1106.12|1103.32|1106.86|1104.06|1105.62|1102.82|0
1659416100000|2022-08-02 04:55:00|1105.99|1103.19|1107.35|1104.55|1107.35|1104.55|1105.87|1103.07|0
1659416400000|2022-08-02 05:00:00|1107.11|1104.31|1108.46|1105.66|1109.08|1106.28|1107.11|1104.31|0
1659416700000|2022-08-02 05:05:00|1108.59|1105.79|1108.83|1106.03|1110.32|1107.52|1108.59|1105.79|0
1659417000000|2022-08-02 05:10:00|1108.7|1105.9|1109.33|1106.53|1109.33|1106.53|1108.34|1105.54|0
1659417300000|2022-08-02 05:15:00|1109.57|1106.77|1106.36|1103.56|1109.82|1107.02|1106.23|1103.43|0
1659417600000|2022-08-02 05:20:00|1106.11|1103.31|1107.35|1104.55|1107.84|1105.04|1105.87|1103.07|0
1659417900000|2022-08-02 05:25:00|1107.1|1104.3|1105.87|1103.07|1108.09|1105.29|1105.62|1102.82|0
1659418200000|2022-08-02 05:30:00|1105.74|1102.94|1104.14|1101.34|1106.36|1103.56|1103.64|1100.84|0
1659418500000|2022-08-02 05:35:00|1104.38|1101.58|1103.4|1100.6|1104.63|1101.83|1102.65|1099.85|0
1659418800000|2022-08-02 05:40:00|1103.64|1100.84|1103.89|1101.09|1104.63|1101.83|1103.64|1100.84|0
1659419100000|2022-08-02 05:45:00|1103.76|1100.96|1105.12|1102.32|1105.62|1102.82|1103.64|1100.84|0
1659419400000|2022-08-02 05:50:00|1105.37|1102.57|1104.87|1102.07|1105.37|1102.57|1104.38|1101.58|0
1659419700000|2022-08-02 05:55:00|1105.12|1102.32|1104.38|1101.58|1105.12|1102.32|1103.39|1100.59|0
1659420000000|2022-08-02 06:00:00|1104.13|1101.33|1106.85|1104.05|1107.1|1104.3|1104.13|1101.33|0
1659420300000|2022-08-02 06:05:00|1107.1|1104.3|1106.65|1103.85|1108.08|1105.28|1106.65|1103.85|0
1659420600000|2022-08-02 06:10:00|1106.4|1103.6|1107.63|1104.83|1108.13|1105.33|1106.4|1103.6|0
1659420900000|2022-08-02 06:15:00|1107.75|1104.95|1108.37|1105.57|1108.87|1106.07|1107.14|1104.34|0
1659421200000|2022-08-02 06:20:00|1108.62|1105.82|1106.64|1103.84|1108.87|1106.07|1104.42|1101.62|0
1659421500000|2022-08-02 06:25:00|1106.89|1104.09|1106.76|1103.96|1107.14|1104.34|1105.66|1102.86|0
1659421800000|2022-08-02 06:30:00|1106.89|1104.09|1104.42|1101.62|1107.63|1104.83|1103.93|1101.13|0
1659422100000|2022-08-02 06:35:00|1104.17|1101.37|1104.17|1101.37|1105.16|1102.36|1103.43|1100.63|0
1659422400000|2022-08-02 06:40:00|1103.93|1101.13|1104.67|1101.87|1104.91|1102.11|1103.19|1100.39|0
1659422700000|2022-08-02 06:45:00|1104.79|1101.99|1105.65|1102.85|1106.15|1103.35|1104.42|1101.62|0
1659423000000|2022-08-02 06:50:00|1105.41|1102.61|1104.67|1101.87|1105.9|1103.1|1103.92|1101.12|0
1659423300000|2022-08-02 06:55:00|1104.78|1101.98|1105.65|1102.85|1105.9|1103.1|1104.54|1101.74|0
1659423600000|2022-08-02 07:00:00|1105.9|1103.1|1103.18|1100.38|1107.13|1104.33|1102.69|1099.89|0
1659423900000|2022-08-02 07:05:00|1102.98|1100.58|1097.92|1095.52|1103.23|1100.83|1095.08|1092.68|0
1659424200000|2022-08-02 07:10:00|1098.04|1095.64|1096.93|1094.53|1099.52|1097.12|1096.56|1094.16|0
1659424500000|2022-08-02 07:15:00|1097.06|1094.66|1096.31|1093.91|1097.3|1094.9|1092.12|1089.72|0
1659424800000|2022-08-02 07:20:00|1095.82|1093.42|1098.04|1095.64|1099.03|1096.63|1094.34|1091.94|0
1659425100000|2022-08-02 07:25:00|1098.29|1095.89|1098.65|1096.25|1098.78|1096.38|1096.31|1093.91|0
1659425400000|2022-08-02 07:30:00|1098.29|1095.89|1098.29|1095.89|1098.53|1096.13|1094.59|1092.19|0
1659425700000|2022-08-02 07:35:00|1098.53|1096.13|1102.48|1100.08|1103.22|1100.82|1097.55|1095.15|0
1659426000000|2022-08-02 07:40:00|1102.24|1099.84|1101.99|1099.59|1103.96|1101.56|1101.99|1099.59|0
1659426300000|2022-08-02 07:45:00|1102.24|1099.84|1104.46|1102.06|1105.2|1102.8|1102.24|1099.84|0
1659426600000|2022-08-02 07:50:00|1104.7|1102.3|1103.72|1101.32|1106.19|1103.79|1103.59|1101.19|0
1659426900000|2022-08-02 07:55:00|1103.96|1101.56|1102.48|1100.08|1105.2|1102.8|1102.23|1099.83|0
1659427200000|2022-08-02 08:00:00|1102.23|1099.83|1103.22|1100.82|1104.95|1102.55|1101.99|1099.59|0
1659427500000|2022-08-02 08:05:00|1103.09|1100.69|1103.53|1101.13|1105.14|1102.74|1102.1|1099.7|0
1659427800000|2022-08-02 08:10:00|1103.66|1101.26|1100.7|1098.3|1103.66|1101.26|1100.2|1097.8|0
1659428100000|2022-08-02 08:15:00|1100.95|1098.55|1098.59|1096.19|1101.06|1098.66|1098.23|1095.83|0
1659428400000|2022-08-02 08:20:00|1098.23|1095.83|1102.3|1099.9|1102.92|1100.52|1097.73|1095.33|0
1659428700000|2022-08-02 08:25:00|1102.43|1100.03|1102.42|1100.02|1103.17|1100.77|1101.19|1098.79|0
1659429000000|2022-08-02 08:30:00|1102.67|1100.27|1101.19|1098.79|1103.17|1100.77|1100.45|1098.05|0
1659429300000|2022-08-02 08:35:00|1100.7|1098.3|1096.99|1094.59|1100.7|1098.3|1096.74|1094.34|0
1659429600000|2022-08-02 08:40:00|1096.74|1094.34|1096.5|1094.1|1097.6|1095.2|1095.76|1093.36|0
1659429900000|2022-08-02 08:45:00|1096.25|1093.85|1096|1093.6|1096.74|1094.34|1094.39|1091.99|0
1659430200000|2022-08-02 08:50:00|1095.51|1093.11|1097.24|1094.84|1097.73|1095.33|1095.26|1092.86|0
1659430500000|2022-08-02 08:55:00|1097.48|1095.08|1097.73|1095.33|1097.98|1095.58|1096.74|1094.34|0
1659430800000|2022-08-02 09:00:00|1097.6|1095.2|1098.63|1096.23|1099.26|1096.86|1096.79|1094.39|0
1659431100000|2022-08-02 09:05:00|1098.76|1096.36|1098.51|1096.11|1099.01|1096.61|1097.89|1095.49|0
1659431400000|2022-08-02 09:10:00|1098.76|1096.36|1099.5|1097.1|1099.62|1097.22|1097.77|1095.37|0
1659431700000|2022-08-02 09:15:00|1099.25|1096.85|1100.24|1097.84|1100.49|1098.09|1099.25|1096.85|0
1659432000000|2022-08-02 09:20:00|1100.49|1098.09|1098.36|1095.96|1100.49|1098.09|1098.27|1095.87|0
1659432300000|2022-08-02 09:25:00|1098.12|1095.72|1098.61|1096.21|1098.73|1096.33|1096.76|1094.36|0
1659432600000|2022-08-02 09:30:00|1098.86|1096.46|1096.88|1094.48|1099.6|1097.2|1094.42|1092.02|0
1659432900000|2022-08-02 09:35:00|1096.75|1094.35|1095.9|1093.5|1098.12|1095.72|1095.9|1093.5|0
1659433200000|2022-08-02 09:40:00|1096.01|1093.61|1098.36|1095.96|1098.86|1096.46|1096.01|1093.61|0
1659433500000|2022-08-02 09:45:00|1098.23|1095.83|1097.74|1095.34|1098.23|1095.83|1096.88|1094.48|0
1659433800000|2022-08-02 09:50:00|1097.62|1095.22|1093.92|1091.52|1097.87|1095.47|1093.67|1091.27|0
1659434100000|2022-08-02 09:55:00|1094.17|1091.77|1092.93|1090.53|1094.78|1092.38|1092.68|1090.28|0
1659434400000|2022-08-02 10:00:00|1093.18|1090.78|1093.42|1091.02|1095.15|1092.75|1093.18|1090.78|0
1659434700000|2022-08-02 10:05:00|1093.18|1090.78|1092.93|1090.53|1093.18|1090.78|1091.7|1089.3|0
1659435000000|2022-08-02 10:10:00|1092.8|1090.4|1094.66|1092.26|1094.66|1092.26|1092.44|1090.04|0
1659435300000|2022-08-02 10:15:00|1094.28|1091.88|1090.46|1088.06|1094.66|1092.26|1088|1085.6|0
1659435600000|2022-08-02 10:20:00|1090.21|1087.81|1090.71|1088.31|1091.69|1089.29|1090.09|1087.69|0
1659435900000|2022-08-02 10:25:00|1090.95|1088.55|1090.21|1087.81|1091.45|1089.05|1089.97|1087.57|0
1659436200000|2022-08-02 10:30:00|1089.97|1087.57|1088.98|1086.58|1090.82|1088.42|1088.73|1086.33|0
1659436500000|2022-08-02 10:35:00|1088.85|1086.45|1090.95|1088.55|1091.45|1089.05|1087.99|1085.59|0
1659436800000|2022-08-02 10:40:00|1090.7|1088.3|1092.68|1090.28|1093.17|1090.77|1090.46|1088.06|0
1659437100000|2022-08-02 10:45:00|1092.43|1090.03|1091.14|1088.74|1093.24|1090.84|1091.14|1088.74|0
1659437400000|2022-08-02 10:50:00|1091.02|1088.62|1091.02|1088.62|1092.75|1090.35|1090.53|1088.13|0
1659437700000|2022-08-02 10:55:00|1090.53|1088.13|1093.49|1091.09|1093.74|1091.34|1090.28|1087.88|0
1659438000000|2022-08-02 11:00:00|1093.36|1090.96|1098.92|1096.52|1100.15|1097.75|1092.75|1090.35|0
1659438300000|2022-08-02 11:05:00|1098.67|1096.27|1095.95|1093.55|1098.67|1096.27|1095.46|1093.06|0
1659438600000|2022-08-02 11:10:00|1095.71|1093.31|1097.31|1094.91|1098.17|1095.77|1095.71|1093.31|0
1659438900000|2022-08-02 11:15:00|1097.19|1094.79|1097.93|1095.53|1099.16|1096.76|1096.94|1094.54|0
1659439200000|2022-08-02 11:20:00|1098.17|1095.77|1100.39|1097.99|1100.64|1098.24|1097.68|1095.28|0
1659439500000|2022-08-02 11:25:00|1100.64|1098.24|1099.65|1097.25|1100.64|1098.24|1099.16|1096.76|0
1659439800000|2022-08-02 11:30:00|1099.41|1097.01|1101.87|1099.47|1102.61|1100.21|1099.16|1096.76|0
1659440100000|2022-08-02 11:35:00|1101.63|1099.23|1101.13|1098.73|1101.87|1099.47|1100.39|1097.99|0
1659440400000|2022-08-02 11:40:00|1101|1098.6|1098.42|1096.02|1101.38|1098.98|1098.17|1095.77|0
1659440700000|2022-08-02 11:45:00|1098.29|1095.89|1099.65|1097.25|1100.39|1097.99|1098.17|1095.77|0
1659441000000|2022-08-02 11:50:00|1099.77|1097.37|1100.14|1097.74|1100.39|1097.99|1098.17|1095.77|0
1659441300000|2022-08-02 11:55:00|1100.01|1097.61|1098.91|1096.51|1100.39|1097.99|1098.41|1096.01|0
1659441600000|2022-08-02 12:00:00|1098.41|1096.01|1101.62|1099.22|1101.87|1099.47|1098.41|1096.01|0
1659441900000|2022-08-02 12:05:00|1101.37|1098.97|1100.88|1098.48|1101.62|1099.22|1099.89|1097.49|0
1659442200000|2022-08-02 12:10:00|1100.63|1098.23|1099.87|1097.47|1101.35|1098.95|1099.37|1096.97|0
1659442500000|2022-08-02 12:15:00|1099.74|1097.34|1096.91|1094.51|1100.11|1097.71|1096.91|1094.51|0
1659442800000|2022-08-02 12:20:00|1096.66|1094.26|1099.57|1097.17|1099.87|1097.47|1096.41|1094.01|0
1659443100000|2022-08-02 12:25:00|1099.82|1097.42|1098.09|1095.69|1099.82|1097.42|1096.61|1094.21|0
1659443400000|2022-08-02 12:30:00|1098.34|1095.94|1098.34|1095.94|1100.56|1098.16|1098.21|1095.81|0
1659443700000|2022-08-02 12:35:00|1098.58|1096.18|1097.84|1095.44|1098.58|1096.18|1096.85|1094.45|0
1659444000000|2022-08-02 12:40:00|1098.21|1095.81|1094.88|1092.48|1098.21|1095.81|1094.88|1092.48|0
1659444300000|2022-08-02 12:45:00|1095.13|1092.73|1094.98|1092.58|1096.61|1094.21|1094.14|1091.74|0
1659444600000|2022-08-02 12:50:00|1095.23|1092.83|1094.73|1092.33|1095.97|1093.57|1094.49|1092.09|0
1659444900000|2022-08-02 12:55:00|1094.98|1092.58|1099.17|1096.77|1099.29|1096.89|1094.85|1092.45|0
1659445200000|2022-08-02 13:00:00|1099.42|1097.02|1097.94|1095.54|1099.91|1097.51|1097.69|1095.29|0
1659445500000|2022-08-02 13:05:00|1098.43|1096.03|1104.79|1102.39|1105.04|1102.64|1097.94|1095.54|0
1659445800000|2022-08-02 13:10:00|1105.28|1102.88|1107.5|1105.1|1108|1105.6|1104.3|1101.9|0
1659446100000|2022-08-02 13:15:00|1107.38|1104.98|1105.03|1102.63|1107.75|1105.35|1104.79|1102.39|0
1659446400000|2022-08-02 13:20:00|1104.79|1102.39|1104.54|1102.14|1105.53|1103.13|1103.31|1100.91|0
1659446700000|2022-08-02 13:25:00|1104.79|1102.39|1107.75|1105.35|1107.75|1105.35|1104.54|1102.14|0
1659447000000|2022-08-02 13:30:00|1106.51|1104.11|1108|1105.6|1113.67|1111.27|1104.05|1101.65|0
1659447300000|2022-08-02 13:35:00|1107.75|1105.35|1105.77|1103.37|1108|1105.6|1099.11|1096.71|0
1659447600000|2022-08-02 13:40:00|1105.53|1103.13|1100.09|1097.69|1107.99|1105.59|1099.6|1097.2|0
1659447900000|2022-08-02 13:45:00|1100.83|1098.43|1102.77|1100.37|1111.2|1108.8|1099.85|1097.45|0
1659448200000|2022-08-02 13:50:00|1102.53|1100.13|1096.11|1093.71|1106.23|1103.83|1095.37|1092.97|0
1659448500000|2022-08-02 13:55:00|1095.62|1093.22|1102.77|1100.37|1106.23|1103.83|1093.39|1090.99|0
1659448800000|2022-08-02 14:00:00|1102.28|1099.88|1098.08|1095.68|1102.53|1100.13|1095.61|1093.21|0
1659449100000|2022-08-02 14:05:00|1098.58|1096.18|1092.65|1090.25|1103.02|1100.62|1092.65|1090.25|0
1659449400000|2022-08-02 14:10:00|1091.91|1089.51|1095.96|1093.56|1097.59|1095.19|1085.01|1082.61|0
1659449700000|2022-08-02 14:15:00|1096.2|1093.8|1101.43|1099.03|1101.93|1099.53|1095.51|1093.11|0
1659450000000|2022-08-02 14:20:00|1101.93|1099.53|1099.21|1096.81|1106.12|1103.72|1097.48|1095.08|0
1659450300000|2022-08-02 14:25:00|1098.96|1096.56|1107.6|1105.2|1107.6|1105.2|1097.48|1095.08|0
1659450600000|2022-08-02 14:30:00|1109.57|1107.17|1107.35|1104.95|1111.8|1109.4|1105.38|1102.98|0
1659450900000|2022-08-02 14:35:00|1108.09|1105.69|1109.33|1106.93|1111.05|1108.65|1104.88|1102.48|0
1659451200000|2022-08-02 14:40:00|1109.08|1106.68|1116.73|1114.33|1117.97|1115.57|1107.84|1105.44|0
1659451500000|2022-08-02 14:45:00|1117.23|1114.83|1119.45|1117.05|1119.45|1117.05|1112.53|1110.13|0
1659451800000|2022-08-02 14:50:00|1119.69|1117.29|1129.33|1126.93|1130.07|1127.67|1118.95|1116.55|0
1659452100000|2022-08-02 14:55:00|1129.08|1126.68|1121.42|1119.02|1129.08|1126.68|1119.69|1117.29|0
1659452400000|2022-08-02 15:00:00|1121.67|1119.27|1119.09|1116.69|1123.64|1121.24|1118.59|1116.19|0
1659452700000|2022-08-02 15:05:00|1119.58|1117.18|1117.85|1115.45|1120.32|1117.92|1115.63|1113.23|0
1659453000000|2022-08-02 15:10:00|1118.1|1115.7|1114.39|1111.99|1118.1|1115.7|1114.39|1111.99|0
1659453300000|2022-08-02 15:15:00|1114.64|1112.24|1116.62|1114.22|1118.35|1115.95|1112.66|1110.26|0
1659453600000|2022-08-02 15:20:00|1116.37|1113.97|1115.6|1113.2|1117.11|1114.71|1112.42|1110.02|0
1659453900000|2022-08-02 15:25:00|1115.85|1113.45|1120.55|1118.15|1121.78|1119.38|1114.86|1112.46|0
1659454200000|2022-08-02 15:30:00|1120.79|1118.39|1115.6|1113.2|1121.04|1118.64|1111.65|1109.25|0
1659454500000|2022-08-02 15:35:00|1115.36|1112.96|1122.03|1119.63|1123.02|1120.62|1115.36|1112.96|0
1659454800000|2022-08-02 15:40:00|1122.27|1119.87|1125.24|1122.84|1126.97|1124.57|1120.79|1118.39|0
1659455100000|2022-08-02 15:45:00|1125.73|1123.33|1125.49|1123.09|1125.98|1123.58|1122.03|1119.63|0
1659455400000|2022-08-02 15:50:00|1125.73|1123.33|1124.99|1122.59|1125.98|1123.58|1123.76|1121.36|0
1659455700000|2022-08-02 15:55:00|1125.24|1122.84|1123.26|1120.86|1126.72|1124.32|1122.52|1120.12|0
1659456000000|2022-08-02 16:00:00|1123.51|1121.11|1129.6|1127.2|1130.35|1127.95|1122.02|1119.62|0
1659456300000|2022-08-02 16:05:00|1129.11|1126.71|1127.62|1125.22|1129.85|1127.45|1126.88|1124.48|0
1659456600000|2022-08-02 16:10:00|1127.38|1124.98|1131.77|1129.37|1132.64|1130.24|1126.64|1124.24|0
1659456900000|2022-08-02 16:15:00|1131.9|1129.5|1136.55|1134.15|1136.55|1134.15|1131.65|1129.25|0
1659457200000|2022-08-02 16:20:00|1136.79|1134.39|1140.51|1138.11|1140.75|1138.35|1135.81|1133.41|0
1659457500000|2022-08-02 16:25:00|1140.75|1138.35|1141.25|1138.85|1141.25|1138.85|1138.77|1136.37|0
1659457800000|2022-08-02 16:30:00|1141.74|1139.34|1140.26|1137.86|1141.99|1139.59|1138.52|1136.12|0
1659458100000|2022-08-02 16:35:00|1140.5|1138.1|1143.47|1141.07|1143.72|1141.32|1138.77|1136.37|0
1659458400000|2022-08-02 16:40:00|1142.98|1140.58|1145.45|1143.05|1145.45|1143.05|1142.48|1140.08|0
1659458700000|2022-08-02 16:45:00|1144.96|1142.56|1144.46|1142.06|1144.96|1142.56|1141.99|1139.59|0
1659459000000|2022-08-02 16:50:00|1144.21|1141.81|1144.96|1142.56|1145.95|1143.55|1141.99|1139.59|0
1659459300000|2022-08-02 16:55:00|1145.2|1142.8|1142.48|1140.08|1145.45|1143.05|1141.24|1138.84|0
1659459600000|2022-08-02 17:00:00|1142.23|1139.83|1139.76|1137.36|1142.48|1140.08|1137.04|1134.64|0
1659459900000|2022-08-02 17:05:00|1139.26|1136.86|1139.26|1136.86|1140.25|1137.85|1135.3|1132.9|0
1659460200000|2022-08-02 17:10:00|1139.01|1136.61|1138.77|1136.37|1140.25|1137.85|1137.53|1135.13|0
1659460500000|2022-08-02 17:15:00|1139.01|1136.61|1138.02|1135.62|1140|1137.6|1138.02|1135.62|0
1659460800000|2022-08-02 17:20:00|1137.78|1135.38|1132.21|1129.81|1138.27|1135.87|1132.09|1129.69|0
1659461100000|2022-08-02 17:25:00|1132.09|1129.69|1123.93|1121.53|1132.58|1130.18|1122.2|1119.8|0
1659461400000|2022-08-02 17:30:00|1123.43|1121.03|1113.27|1110.87|1123.43|1121.03|1113.27|1110.87|0
1659461700000|2022-08-02 17:35:00|1112.78|1110.38|1110.31|1107.91|1115.12|1112.72|1108.83|1106.43|0
1659462000000|2022-08-02 17:40:00|1110.56|1108.16|1113.23|1110.83|1114.35|1111.95|1108.94|1106.54|0
1659462300000|2022-08-02 17:45:00|1113.11|1110.71|1107.93|1105.53|1114.35|1111.95|1107.19|1104.79|0
1659462600000|2022-08-02 17:50:00|1107.18|1104.78|1111.69|1109.29|1111.69|1109.29|1104.98|1102.58|0
1659462900000|2022-08-02 17:55:00|1111.44|1109.04|1111.69|1109.29|1112.43|1110.03|1109.22|1106.82|0
1659463200000|2022-08-02 18:00:00|1111.2|1108.8|1110.82|1108.42|1113.17|1110.77|1107.74|1105.34|0
1659463500000|2022-08-02 18:05:00|1110.7|1108.3|1120.09|1117.69|1120.09|1117.69|1109.71|1107.31|0
1659463800000|2022-08-02 18:10:00|1119.84|1117.44|1117.37|1114.97|1120.33|1117.93|1115.89|1113.49|0
1659464100000|2022-08-02 18:15:00|1117.12|1114.72|1114.16|1111.76|1117.37|1114.97|1112.92|1110.52|0
1659464400000|2022-08-02 18:20:00|1114.4|1112|1117.86|1115.46|1120.33|1117.93|1113.17|1110.77|0
1659464700000|2022-08-02 18:25:00|1118.36|1115.96|1119.84|1117.44|1120.58|1118.18|1117.37|1114.97|0
1659465000000|2022-08-02 18:30:00|1119.34|1116.94|1122.06|1119.66|1124.04|1121.64|1118.85|1116.45|0
1659465300000|2022-08-02 18:35:00|1121.81|1119.41|1117.86|1115.46|1122.06|1119.66|1116.13|1113.73|0
1659465600000|2022-08-02 18:40:00|1118.11|1115.71|1119.59|1117.19|1120.82|1118.42|1118.11|1115.71|0
1659465900000|2022-08-02 18:45:00|1119.09|1116.69|1118.35|1115.95|1119.34|1116.94|1111.93|1109.53|0
1659466200000|2022-08-02 18:50:00|1118.72|1116.32|1114.4|1112|1121.07|1118.67|1111.44|1109.04|0
1659466500000|2022-08-02 18:55:00|1113.91|1111.51|1111.68|1109.28|1114.4|1112|1108.72|1106.32|0
1659466800000|2022-08-02 19:00:00|1111.19|1108.79|1113.16|1110.76|1114.65|1112.25|1110.69|1108.29|0
1659467100000|2022-08-02 19:05:00|1112.92|1110.52|1110.45|1108.05|1114.64|1112.24|1109.7|1107.3|0
1659467400000|2022-08-02 19:10:00|1110.2|1107.8|1111.43|1109.03|1111.68|1109.28|1106.99|1104.59|0
1659467700000|2022-08-02 19:15:00|1112.67|1110.27|1103.28|1100.88|1112.67|1110.27|1101.31|1098.91|0
1659468000000|2022-08-02 19:20:00|1102.54|1100.14|1102.54|1100.14|1105.51|1103.11|1100.57|1098.17|0
1659468300000|2022-08-02 19:25:00|1102.79|1100.39|1110.2|1107.8|1110.94|1108.54|1102.54|1100.14|0
1659468600000|2022-08-02 19:30:00|1109.21|1106.81|1109.95|1107.55|1110.94|1108.54|1106.24|1103.84|0
1659468900000|2022-08-02 19:35:00|1110.44|1108.04|1110.69|1108.29|1115.63|1113.23|1109.95|1107.55|0
1659469200000|2022-08-02 19:40:00|1111.18|1108.78|1111.43|1109.03|1111.43|1109.03|1106.98|1104.58|0
1659469500000|2022-08-02 19:45:00|1111.67|1109.27|1105.01|1102.61|1111.67|1109.27|1103.15|1100.75|0
1659469800000|2022-08-02 19:50:00|1104.27|1101.87|1100.81|1098.41|1105.75|1103.35|1100.32|1097.92|0
1659470100000|2022-08-02 19:55:00|1100.07|1097.67|1098.34|1095.94|1101.06|1098.66|1096.12|1093.72|0
1659470400000|2022-08-02 20:00:00|1097.85|1095.45|1097.85|1095.45|1099.33|1096.93|1097.6|1095.2|0
1659470700000|2022-08-02 20:05:00|1098.09|1095.69|1096.12|1093.72|1098.34|1095.94|1093.4|1091|0
1659471000000|2022-08-02 20:10:00|1096.37|1093.97|1096.61|1094.21|1096.61|1094.21|1094.14|1091.74|0
1659471300000|2022-08-02 20:15:00|1096.56|1093.76|1094.84|1092.04|1096.93|1094.13|1094.84|1092.04|0
1659471600000|2022-08-02 20:20:00|1095.08|1092.28|1095.06|1092.26|1095.8|1093|1093.98|1091.18|0
1659471900000|2022-08-02 20:25:00|1095.31|1092.51|1094.57|1091.77|1095.8|1093|1094.07|1091.27|0
1659472200000|2022-08-02 20:30:00|1094.81|1092.01|1095.06|1092.26|1095.55|1092.75|1094.57|1091.77|0
1659472500000|2022-08-02 20:35:00|1095.18|1092.38|1094.81|1092.01|1095.55|1092.75|1094.81|1092.01|0
1659472800000|2022-08-02 20:40:00|1095.06|1092.26|1097.03|1094.23|1097.77|1094.97|1094.56|1091.76|0
1659473100000|2022-08-02 20:45:00|1097.28|1094.48|1099|1096.2|1099.5|1096.7|1097.03|1094.23|0
1659473400000|2022-08-02 20:50:00|1099.12|1096.32|1099.37|1096.57|1099.37|1096.57|1098.51|1095.71|0
1659473700000|2022-08-02 20:55:00|1099.5|1096.7|1100.45|1097.65|1100.85|1098.05|1098.63|1095.83|0
1659474000000|2022-08-02 21:00:00|1099.73|1096.93|1099.58|1096.78|1100.09|1097.29|1099.55|1096.75|0
1659474300000|2022-08-02 21:05:00|1099.62|1096.82|1100.06|1097.26|1100.09|1097.29|1099.62|1096.82|0
1659474600000|2022-08-02 21:10:00|1100.09|1097.29|1100.34|1097.54|1100.34|1097.54|1100.09|1097.29|0
1659474900000|2022-08-02 21:15:00|1100.3|1097.5|1100.66|1097.86|1100.81|1098.01|1100.3|1097.5|0
1659475200000|2022-08-02 21:20:00|1100.81|1098.01|1100.84|1098.04|1100.88|1098.08|1100.66|1097.86|0
1659475500000|2022-08-02 21:25:00|1100.73|1097.93|1100.66|1097.86|1100.73|1097.93|1100.3|1097.5|0
1659475800000|2022-08-02 21:30:00|1100.59|1097.79|1100.62|1097.82|1100.77|1097.97|1100.48|1097.68|0
1659476100000|2022-08-02 21:35:00|1100.66|1097.86|1100.62|1097.82|1100.7|1097.9|1100.3|1097.5|0
1659476400000|2022-08-02 21:40:00|1100.66|1097.86|1100.8|1098|1101.13|1098.33|1100.62|1097.82|0
1659476700000|2022-08-02 21:45:00|1100.72|1097.92|1100.83|1098.03|1100.83|1098.03|1100.45|1097.65|0
1659477000000|2022-08-02 21:50:00|1100.8|1098|1100.76|1097.96|1101.13|1098.33|1100.41|1097.61|0
1659477300000|2022-08-02 21:55:00|1100.69|1097.89|1101.03|1098.23|1101.14|1098.34|1100.47|1097.67|0
1659477600000|2022-08-02 22:00:00|1101.83|1099.03|1101.96|1099.16|1104.43|1101.63|1101.83|1099.03|0
1659477900000|2022-08-02 22:05:00|1102.2|1099.4|1104.92|1102.12|1105.41|1102.61|1101.71|1098.91|0
1659478200000|2022-08-02 22:10:00|1105.16|1102.36|1102.69|1099.89|1105.66|1102.86|1102.45|1099.65|0
1659478500000|2022-08-02 22:15:00|1102.94|1100.14|1103.19|1100.39|1103.93|1101.13|1102.69|1099.89|0
1659478800000|2022-08-02 22:20:00|1103.06|1100.26|1100.47|1097.67|1103.68|1100.88|1100.47|1097.67|0
1659479100000|2022-08-02 22:25:00|1100.22|1097.42|1101.46|1098.66|1102.45|1099.65|1100.22|1097.42|0
1659479400000|2022-08-02 22:30:00|1101.95|1099.15|1103.43|1100.63|1103.68|1100.88|1101.71|1098.91|0
1659479700000|2022-08-02 22:35:00|1103.68|1100.88|1105.41|1102.61|1106.4|1103.6|1103.68|1100.88|0
1659480000000|2022-08-02 22:40:00|1105.16|1102.36|1105.9|1103.1|1106.15|1103.35|1105.16|1102.36|0
1659480300000|2022-08-02 22:45:00|1106.15|1103.35|1104.91|1102.11|1106.39|1103.59|1104.17|1101.37|0
1659480600000|2022-08-02 22:50:00|1104.67|1101.87|1105.41|1102.61|1105.9|1103.1|1104.66|1101.86|0
1659480900000|2022-08-02 22:55:00|1105.65|1102.85|1103.05|1100.25|1105.65|1102.85|1102.69|1099.89|0
1659481200000|2022-08-02 23:00:00|1102.94|1100.14|1102.69|1099.89|1102.94|1100.14|1101.7|1098.9|0
1659481500000|2022-08-02 23:05:00|1102.93|1100.13|1103.67|1100.87|1103.67|1100.87|1102.19|1099.39|0
1659481800000|2022-08-02 23:10:00|1103.43|1100.63|1103.18|1100.38|1104.66|1101.86|1102.93|1100.13|0
1659482100000|2022-08-02 23:15:00|1103.43|1100.63|1103.92|1101.12|1103.92|1101.12|1102.44|1099.64|0
1659482400000|2022-08-02 23:20:00|1103.67|1100.87|1103.43|1100.63|1103.92|1101.12|1103.18|1100.38|0
1659482700000|2022-08-02 23:25:00|1103.67|1100.87|1104.66|1101.86|1104.66|1101.86|1103.67|1100.87|0
1659483000000|2022-08-02 23:30:00|1104.78|1101.98|1103.3|1100.5|1104.91|1102.11|1102.44|1099.64|0
1659483300000|2022-08-02 23:35:00|1103.18|1100.38|1100.21|1097.41|1103.67|1100.87|1099.47|1096.67|0
1659483600000|2022-08-02 23:40:00|1099.97|1097.17|1100.46|1097.66|1100.46|1097.66|1099.23|1096.43|0
1659483900000|2022-08-02 23:45:00|1100.21|1097.41|1099.22|1096.42|1100.46|1097.66|1098.98|1096.18|0
1659484200000|2022-08-02 23:50:00|1098.98|1096.18|1097.99|1095.19|1099.72|1096.92|1097.74|1094.94|0
1659484500000|2022-08-02 23:55:00|1097.74|1094.94|1097.74|1094.94|1098.24|1095.44|1097|1094.2|0
1659484800000|2022-08-03 00:00:00|1097.25|1094.45|1097.25|1094.45|1097.99|1095.19|1095.77|1092.97|0
1659485100000|2022-08-03 00:05:00|1097|1094.2|1099.59|1096.79|1101.44|1098.64|1097|1094.2|0
1659485400000|2022-08-03 00:10:00|1099.47|1096.67|1096.51|1093.71|1099.47|1096.67|1095.77|1092.97|0
1659485700000|2022-08-03 00:15:00|1096.75|1093.95|1098.73|1095.93|1099.47|1096.67|1095.77|1092.97|0
1659486000000|2022-08-03 00:20:00|1098.97|1096.17|1095.27|1092.47|1099.47|1096.67|1093.79|1090.99|0
1659486300000|2022-08-03 00:25:00|1095.52|1092.72|1093.3|1090.5|1095.52|1092.72|1092.56|1089.76|0
1659486600000|2022-08-03 00:30:00|1094.04|1091.24|1094.53|1091.73|1095.02|1092.22|1093.29|1090.49|0
1659486900000|2022-08-03 00:35:00|1094.4|1091.6|1095.39|1092.59|1096.37|1093.57|1093.79|1090.99|0
1659487200000|2022-08-03 00:40:00|1095.27|1092.47|1088.85|1086.05|1095.27|1092.47|1088.6|1085.8|0
1659487500000|2022-08-03 00:45:00|1089.59|1086.79|1090.2|1087.4|1090.58|1087.78|1088.85|1086.05|0
1659487800000|2022-08-03 00:50:00|1090.33|1087.53|1092.3|1089.5|1092.8|1090|1090.33|1087.53|0
1659488100000|2022-08-03 00:55:00|1092.06|1089.26|1094.03|1091.23|1094.28|1091.48|1091.44|1088.64|0
1659488400000|2022-08-03 01:00:00|1093.9|1091.1|1094.28|1091.48|1095.02|1092.22|1093.41|1090.61|0
1659488700000|2022-08-03 01:05:00|1094.03|1091.23|1096.25|1093.45|1096.25|1093.45|1093.9|1091.1|0
1659489000000|2022-08-03 01:10:00|1096.74|1093.94|1097.24|1094.44|1097.48|1094.68|1096|1093.2|0
1659489300000|2022-08-03 01:15:00|1097.48|1094.68|1099.46|1096.66|1100.69|1097.89|1097.48|1094.68|0
1659489600000|2022-08-03 01:20:00|1099.33|1096.53|1098.47|1095.67|1100.45|1097.65|1098.47|1095.67|0
1659489900000|2022-08-03 01:25:00|1098.22|1095.42|1098.47|1095.67|1099.21|1096.41|1097.24|1094.44|0
1659490200000|2022-08-03 01:30:00|1098.96|1096.16|1101.68|1098.88|1101.92|1099.12|1097.6|1094.8|0
1659490500000|2022-08-03 01:35:00|1101.8|1099|1099.33|1096.53|1101.92|1099.12|1098.71|1095.91|0
1659490800000|2022-08-03 01:40:00|1099.57|1096.77|1101.18|1098.38|1102.17|1099.37|1098.71|1095.91|0
1659491100000|2022-08-03 01:45:00|1101.43|1098.63|1100.44|1097.64|1102.42|1099.62|1099.45|1096.65|0
1659491400000|2022-08-03 01:50:00|1100.69|1097.89|1101.92|1099.12|1104.14|1101.34|1100.69|1097.89|0
1659491700000|2022-08-03 01:55:00|1101.67|1098.87|1101.92|1099.12|1102.53|1099.73|1101.43|1098.63|0
1659492000000|2022-08-03 02:00:00|1102.17|1099.37|1105|1102.2|1106.37|1103.57|1101.92|1099.12|0
1659492300000|2022-08-03 02:05:00|1105.25|1102.45|1104.14|1101.34|1105.87|1103.07|1104.14|1101.34|0
1659492600000|2022-08-03 02:10:00|1104.39|1101.59|1103.65|1100.85|1104.39|1101.59|1103.15|1100.35|0
1659492900000|2022-08-03 02:15:00|1103.4|1100.6|1102.41|1099.61|1103.65|1100.85|1102.41|1099.61|0
1659493200000|2022-08-03 02:20:00|1102.66|1099.86|1101.18|1098.38|1102.91|1100.11|1101.18|1098.38|0
1659493500000|2022-08-03 02:25:00|1101.54|1098.74|1101.18|1098.38|1101.92|1099.12|1100.44|1097.64|0
1659493800000|2022-08-03 02:30:00|1101.42|1098.62|1102.16|1099.36|1102.9|1100.1|1101.42|1098.62|0
1659494100000|2022-08-03 02:35:00|1101.92|1099.12|1102.66|1099.86|1102.66|1099.86|1101.67|1098.87|0
1659494400000|2022-08-03 02:40:00|1102.9|1100.1|1101.17|1098.37|1103.64|1100.84|1101.17|1098.37|0
1659494700000|2022-08-03 02:45:00|1101.29|1098.49|1101.42|1098.62|1102.16|1099.36|1100.19|1097.39|0
1659495000000|2022-08-03 02:50:00|1101.17|1098.37|1101.91|1099.11|1101.91|1099.11|1099.94|1097.14|0
1659495300000|2022-08-03 02:55:00|1102.16|1099.36|1103.39|1100.59|1104.13|1101.33|1102.16|1099.36|0
1659495600000|2022-08-03 03:00:00|1103.51|1100.71|1104.63|1101.83|1105.37|1102.57|1103.39|1100.59|0
1659495900000|2022-08-03 03:05:00|1104.38|1101.58|1103.89|1101.09|1104.87|1102.07|1103.39|1100.59|0
1659496200000|2022-08-03 03:10:00|1104.13|1101.33|1103.89|1101.09|1104.63|1101.83|1103.89|1101.09|0
1659496500000|2022-08-03 03:15:00|1104.13|1101.33|1103.14|1100.34|1105.37|1102.57|1102.9|1100.1|0
1659496800000|2022-08-03 03:20:00|1102.9|1100.1|1103.64|1100.84|1104.87|1102.07|1102.52|1099.72|0
1659497100000|2022-08-03 03:25:00|1103.88|1101.08|1103.39|1100.59|1105.12|1102.32|1103.39|1100.59|0
1659497400000|2022-08-03 03:30:00|1103.14|1100.34|1102.15|1099.35|1103.14|1100.34|1101.66|1098.86|0
1659497700000|2022-08-03 03:35:00|1102.27|1099.47|1102.89|1100.09|1103.39|1100.59|1102.15|1099.35|0
1659498000000|2022-08-03 03:40:00|1103.01|1100.21|1103.14|1100.34|1103.75|1100.95|1102.4|1099.6|0
1659498300000|2022-08-03 03:45:00|1103.26|1100.46|1104.37|1101.57|1104.87|1102.07|1103.14|1100.34|0
1659498600000|2022-08-03 03:50:00|1104.49|1101.69|1103.14|1100.34|1104.87|1102.07|1103.14|1100.34|0
1659498900000|2022-08-03 03:55:00|1102.89|1100.09|1103.5|1100.7|1104.13|1101.33|1102.64|1099.84|0
1659499200000|2022-08-03 04:00:00|1103.39|1100.59|1105.36|1102.56|1105.36|1102.56|1102.64|1099.84|0
1659499500000|2022-08-03 04:05:00|1105.11|1102.31|1107.34|1104.54|1108.44|1105.64|1104.37|1101.57|0
1659499800000|2022-08-03 04:10:00|1107.09|1104.29|1105.85|1103.05|1107.7|1104.9|1105.48|1102.68|0
1659500100000|2022-08-03 04:15:00|1105.72|1102.92|1106.71|1103.91|1106.84|1104.04|1105.11|1102.31|0
1659500400000|2022-08-03 04:20:00|1106.84|1104.04|1106.35|1103.55|1107.33|1104.53|1106.35|1103.55|0
1659500700000|2022-08-03 04:25:00|1106.46|1103.66|1106.34|1103.54|1106.59|1103.79|1105.6|1102.8|0
1659501000000|2022-08-03 04:30:00|1106.59|1103.79|1105.85|1103.05|1106.59|1103.79|1105.11|1102.31|0
1659501300000|2022-08-03 04:35:00|1105.97|1103.17|1106.1|1103.3|1106.1|1103.3|1105.11|1102.31|0
1659501600000|2022-08-03 04:40:00|1105.97|1103.17|1106.34|1103.54|1106.34|1103.54|1105.6|1102.8|0
1659501900000|2022-08-03 04:45:00|1106.59|1103.79|1107.08|1104.28|1107.94|1105.14|1106.34|1103.54|0
1659502200000|2022-08-03 04:50:00|1107.33|1104.53|1105.85|1103.05|1107.33|1104.53|1104.61|1101.81|0
1659502500000|2022-08-03 04:55:00|1105.6|1102.8|1104.36|1101.56|1105.85|1103.05|1103.87|1101.07|0
1659502800000|2022-08-03 05:00:00|1104.61|1101.81|1105.1|1102.3|1106.09|1103.29|1104.61|1101.81|0
1659503100000|2022-08-03 05:05:00|1104.86|1102.06|1105.6|1102.8|1106.34|1103.54|1104.36|1101.56|0
1659503400000|2022-08-03 05:10:00|1105.47|1102.67|1107.33|1104.53|1107.33|1104.53|1105.1|1102.3|0
1659503700000|2022-08-03 05:15:00|1107.82|1105.02|1106.58|1103.78|1107.82|1105.02|1106.58|1103.78|0
1659504000000|2022-08-03 05:20:00|1106.34|1103.54|1108.31|1105.51|1108.31|1105.51|1106.34|1103.54|0
1659504300000|2022-08-03 05:25:00|1108.81|1106.01|1108.06|1105.26|1110.29|1107.49|1108.06|1105.26|0
1659504600000|2022-08-03 05:30:00|1107.94|1105.14|1110.04|1107.24|1110.29|1107.49|1107.94|1105.14|0
1659504900000|2022-08-03 05:35:00|1109.79|1106.99|1109.79|1106.99|1110.16|1107.36|1108.56|1105.76|0
1659505200000|2022-08-03 05:40:00|1109.91|1107.11|1109.05|1106.25|1110.29|1107.49|1109.05|1106.25|0
1659505500000|2022-08-03 05:45:00|1108.8|1106|1108.06|1105.26|1109.3|1106.5|1107.57|1104.77|0
1659505800000|2022-08-03 05:50:00|1108.31|1105.51|1108.43|1105.63|1109.3|1106.5|1108.06|1105.26|0
1659506100000|2022-08-03 05:55:00|1108.31|1105.51|1108.06|1105.26|1109.05|1106.25|1107.81|1105.01|0
1659506400000|2022-08-03 06:00:00|1108.31|1105.51|1108.31|1105.51|1110.04|1107.24|1107.57|1104.77|0
1659506700000|2022-08-03 06:05:00|1108.06|1105.26|1110.15|1107.35|1111.39|1108.59|1107.81|1105.01|0
1659507000000|2022-08-03 06:10:00|1110.28|1107.48|1109.79|1106.99|1110.78|1107.98|1109.54|1106.74|0
1659507300000|2022-08-03 06:15:00|1109.91|1107.11|1109.54|1106.74|1110.78|1107.98|1109.29|1106.49|0
1659507600000|2022-08-03 06:20:00|1109.29|1106.49|1108.06|1105.26|1109.54|1106.74|1107.68|1104.88|0
1659507900000|2022-08-03 06:25:00|1108.3|1105.5|1108.06|1105.26|1109.29|1106.49|1107.56|1104.76|0
1659508200000|2022-08-03 06:30:00|1108.3|1105.5|1107.31|1104.51|1108.42|1105.62|1106.82|1104.02|0
1659508500000|2022-08-03 06:35:00|1107.19|1104.39|1107.56|1104.76|1108.8|1106|1106.82|1104.02|0
1659508800000|2022-08-03 06:40:00|1107.81|1105.01|1106.08|1103.28|1108.05|1105.25|1105.83|1103.03|0
1659509100000|2022-08-03 06:45:00|1106.32|1103.52|1105.34|1102.54|1107.07|1104.27|1104.69|1101.89|0
1659509400000|2022-08-03 06:50:00|1105.59|1102.79|1106.57|1103.77|1106.82|1104.02|1105.34|1102.54|0
1659509700000|2022-08-03 06:55:00|1106.82|1104.02|1106.69|1103.89|1107.31|1104.51|1106.33|1103.53|0
1659510000000|2022-08-03 07:00:00|1106.57|1103.77|1099.66|1096.86|1106.57|1103.77|1098.67|1095.87|0
1659510300000|2022-08-03 07:05:00|1099.7|1097.3|1102.42|1100.02|1103.03|1100.63|1098.72|1096.32|0
1659510600000|2022-08-03 07:10:00|1102.67|1100.27|1099.46|1097.06|1104.15|1101.75|1098.96|1096.56|0
1659510900000|2022-08-03 07:15:00|1098.96|1096.56|1104.51|1102.11|1104.89|1102.49|1098.22|1095.82|0
1659511200000|2022-08-03 07:20:00|1104.39|1101.99|1105.99|1103.59|1107.36|1104.96|1104.15|1101.75|0
1659511500000|2022-08-03 07:25:00|1105.63|1103.23|1106.37|1103.97|1107.36|1104.96|1104.76|1102.36|0
1659511800000|2022-08-03 07:30:00|1106.12|1103.72|1104.39|1101.99|1107.36|1104.96|1104.14|1101.74|0
1659512100000|2022-08-03 07:35:00|1104.26|1101.86|1104.26|1101.86|1105.63|1103.23|1103.65|1101.25|0
1659512400000|2022-08-03 07:40:00|1104.51|1102.11|1102.17|1099.77|1104.64|1102.24|1101.67|1099.27|0
1659512700000|2022-08-03 07:45:00|1101.67|1099.27|1099.2|1096.8|1102.17|1099.77|1098.83|1096.43|0
1659513000000|2022-08-03 07:50:00|1098.96|1096.56|1101.42|1099.02|1101.54|1099.14|1098.96|1096.56|0
1659513300000|2022-08-03 07:55:00|1101.05|1098.65|1100.93|1098.53|1101.92|1099.52|1099.2|1096.8|0
1659513600000|2022-08-03 08:00:00|1101.18|1098.78|1100.93|1098.53|1103.15|1100.75|1100.44|1098.04|0
1659513900000|2022-08-03 08:05:00|1101.05|1098.65|1098.21|1095.81|1101.18|1098.78|1097.47|1095.07|0
1659514200000|2022-08-03 08:10:00|1098.08|1095.68|1098.71|1096.31|1099.45|1097.05|1096.6|1094.2|0
1659514500000|2022-08-03 08:15:00|1098.95|1096.55|1099.69|1097.29|1100.19|1097.79|1098.95|1096.55|0
1659514800000|2022-08-03 08:20:00|1099.94|1097.54|1103.4|1101|1103.64|1101.24|1099.69|1097.29|0
1659515100000|2022-08-03 08:25:00|1103.64|1101.24|1103.76|1101.36|1104.63|1102.23|1103.15|1100.75|0
1659515400000|2022-08-03 08:30:00|1103.89|1101.49|1106.11|1103.71|1106.61|1104.21|1103.89|1101.49|0
1659515700000|2022-08-03 08:35:00|1106.23|1103.83|1104.99|1102.59|1106.23|1103.83|1104.38|1101.98|0
1659516000000|2022-08-03 08:40:00|1105.12|1102.72|1105.86|1103.46|1105.98|1103.58|1104.13|1101.73|0
1659516300000|2022-08-03 08:45:00|1105.98|1103.58|1105.62|1103.22|1106.36|1103.96|1105.12|1102.72|0
1659516600000|2022-08-03 08:50:00|1105.73|1103.33|1107.1|1104.7|1107.34|1104.94|1104.75|1102.35|0
1659516900000|2022-08-03 08:55:00|1106.97|1104.57|1105.61|1103.21|1107.84|1105.44|1105.61|1103.21|0
1659517200000|2022-08-03 09:00:00|1105.73|1103.33|1106.35|1103.95|1106.85|1104.45|1104.74|1102.34|0
1659517500000|2022-08-03 09:05:00|1106.47|1104.07|1107.59|1105.19|1107.84|1105.44|1105.73|1103.33|0
1659517800000|2022-08-03 09:10:00|1107.34|1104.94|1112.28|1109.88|1112.78|1110.38|1107.21|1104.81|0
1659518100000|2022-08-03 09:15:00|1112.53|1110.13|1115.58|1113.18|1116.24|1113.84|1111.54|1109.14|0
1659518400000|2022-08-03 09:20:00|1115.46|1113.06|1115.45|1113.05|1116.24|1113.84|1114.96|1112.56|0
1659518700000|2022-08-03 09:25:00|1115.7|1113.3|1114.71|1112.31|1115.7|1113.3|1113.97|1111.57|0
1659519000000|2022-08-03 09:30:00|1114.83|1112.43|1116.44|1114.04|1116.44|1114.04|1113.97|1111.57|0
1659519300000|2022-08-03 09:35:00|1116.19|1113.79|1115.45|1113.05|1116.69|1114.29|1115.21|1112.81|0
1659519600000|2022-08-03 09:40:00|1115.95|1113.55|1113.97|1111.57|1115.95|1113.55|1113.47|1111.07|0
1659519900000|2022-08-03 09:45:00|1113.84|1111.44|1112.73|1110.33|1113.97|1111.57|1112.24|1109.84|0
1659520200000|2022-08-03 09:50:00|1112.6|1110.2|1112.98|1110.58|1113.97|1111.57|1112.48|1110.08|0
1659520500000|2022-08-03 09:55:00|1112.85|1110.45|1112.48|1110.08|1112.98|1110.58|1112.24|1109.84|0
1659520800000|2022-08-03 10:00:00|1112.35|1109.95|1112.31|1109.91|1113.47|1111.07|1111.95|1109.55|0
1659521100000|2022-08-03 10:05:00|1112.44|1110.04|1112.69|1110.29|1113.43|1111.03|1111.82|1109.42|0
1659521400000|2022-08-03 10:10:00|1112.56|1110.16|1114.91|1112.51|1115.65|1113.25|1112.56|1110.16|0
1659521700000|2022-08-03 10:15:00|1115.03|1112.63|1111.57|1109.17|1115.03|1112.63|1111.2|1108.8|0
1659522000000|2022-08-03 10:20:00|1111.7|1109.3|1110.71|1108.31|1111.94|1109.54|1110.46|1108.06|0
1659522300000|2022-08-03 10:25:00|1110.95|1108.55|1111.2|1108.8|1111.94|1109.54|1110.46|1108.06|0
1659522600000|2022-08-03 10:30:00|1111.45|1109.05|1111.81|1109.41|1112.44|1110.04|1111.07|1108.67|0
1659522900000|2022-08-03 10:35:00|1111.94|1109.54|1111.69|1109.29|1112.93|1110.53|1110.82|1108.42|0
1659523200000|2022-08-03 10:40:00|1111.45|1109.05|1109.96|1107.56|1111.94|1109.54|1109.59|1107.19|0
1659523500000|2022-08-03 10:45:00|1110.21|1107.81|1111.2|1108.8|1111.69|1109.29|1109.72|1107.32|0
1659523800000|2022-08-03 10:50:00|1111.32|1108.92|1111.44|1109.04|1111.69|1109.29|1109.96|1107.56|0
1659524100000|2022-08-03 10:55:00|1111.2|1108.8|1112.19|1109.79|1112.43|1110.03|1110.21|1107.81|0
1659524400000|2022-08-03 11:00:00|1111.94|1109.54|1114.41|1112.01|1114.53|1112.13|1110.7|1108.3|0
1659524700000|2022-08-03 11:05:00|1114.16|1111.76|1117.13|1114.73|1117.13|1114.73|1114.16|1111.76|0
1659525000000|2022-08-03 11:10:00|1117|1114.6|1117.13|1114.73|1117.62|1115.22|1116.14|1113.74|0
1659525300000|2022-08-03 11:15:00|1117.25|1114.85|1116.63|1114.23|1117.62|1115.22|1116.39|1113.99|0
1659525600000|2022-08-03 11:20:00|1116.5|1114.1|1115.89|1113.49|1116.63|1114.23|1115.15|1112.75|0
1659525900000|2022-08-03 11:25:00|1116.01|1113.61|1118.36|1115.96|1118.61|1116.21|1115.4|1113|0
1659526200000|2022-08-03 11:30:00|1118.12|1115.72|1114.9|1112.5|1118.73|1116.33|1114.41|1112.01|0
1659526500000|2022-08-03 11:35:00|1114.65|1112.25|1113.17|1110.77|1115.39|1112.99|1112.67|1110.27|0
1659526800000|2022-08-03 11:40:00|1112.92|1110.52|1113.42|1111.02|1113.66|1111.26|1111.93|1109.53|0
1659527100000|2022-08-03 11:45:00|1113.66|1111.26|1114.65|1112.25|1114.9|1112.5|1112.43|1110.03|0
1659527400000|2022-08-03 11:50:00|1114.9|1112.5|1116.75|1114.35|1116.75|1114.35|1114.65|1112.25|0
1659527700000|2022-08-03 11:55:00|1116.88|1114.48|1116.5|1114.1|1117.12|1114.72|1115.89|1113.49|0
1659528000000|2022-08-03 12:00:00|1116.38|1113.98|1117.73|1115.33|1117.86|1115.46|1115.89|1113.49|0
1659528300000|2022-08-03 12:05:00|1117.62|1115.22|1115.64|1113.24|1117.62|1115.22|1114.15|1111.75|0
1659528600000|2022-08-03 12:10:00|1115.39|1112.99|1121.08|1118.68|1121.08|1118.68|1115.39|1112.99|0
1659528900000|2022-08-03 12:15:00|1121.57|1119.17|1122.31|1119.91|1122.31|1119.91|1120.7|1118.3|0
1659529200000|2022-08-03 12:20:00|1122.56|1120.16|1120.87|1118.47|1124.04|1121.64|1120.33|1117.93|0
1659529500000|2022-08-03 12:25:00|1120.62|1118.22|1121.12|1118.72|1121.86|1119.46|1120.49|1118.09|0
1659529800000|2022-08-03 12:30:00|1121.36|1118.96|1122.35|1119.95|1123.09|1120.69|1120.87|1118.47|0
1659530100000|2022-08-03 12:35:00|1122.47|1120.07|1120.37|1117.97|1123.34|1120.94|1120.37|1117.97|0
1659530400000|2022-08-03 12:40:00|1120.49|1118.09|1122.35|1119.95|1122.6|1120.2|1120.49|1118.09|0
1659530700000|2022-08-03 12:45:00|1122.6|1120.2|1123.09|1120.69|1124.08|1121.68|1121.36|1118.96|0
1659531000000|2022-08-03 12:50:00|1122.85|1120.45|1123.71|1121.31|1123.83|1121.43|1122.1|1119.7|0
1659531300000|2022-08-03 12:55:00|1123.59|1121.19|1122.35|1119.95|1125.81|1123.41|1122.35|1119.95|0
1659531600000|2022-08-03 13:00:00|1122.72|1120.32|1122.6|1120.2|1123.09|1120.69|1121.85|1119.45|0
1659531900000|2022-08-03 13:05:00|1122.47|1120.07|1120.37|1117.97|1123.09|1120.69|1119.38|1116.98|0
1659532200000|2022-08-03 13:10:00|1120.62|1118.22|1122.1|1119.7|1122.84|1120.44|1120.62|1118.22|0
1659532500000|2022-08-03 13:15:00|1122.35|1119.95|1119.38|1116.98|1122.35|1119.95|1119.38|1116.98|0
1659532800000|2022-08-03 13:20:00|1119.63|1117.23|1119.63|1117.23|1120.62|1118.22|1119.13|1116.73|0
1659533100000|2022-08-03 13:25:00|1120.12|1117.72|1118.88|1116.48|1120.61|1118.21|1118.64|1116.24|0
1659533400000|2022-08-03 13:30:00|1120.86|1118.46|1120.61|1118.21|1125.56|1123.16|1116.41|1114.01|0
1659533700000|2022-08-03 13:35:00|1121.36|1118.96|1129.76|1127.36|1132.73|1130.33|1121.36|1118.96|0
1659534000000|2022-08-03 13:40:00|1130.26|1127.86|1124.56|1122.16|1131|1128.6|1123.94|1121.54|0
1659534300000|2022-08-03 13:45:00|1124.81|1122.41|1127.28|1124.88|1127.78|1125.38|1119.12|1116.72|0
1659534600000|2022-08-03 13:50:00|1128.03|1125.63|1129.51|1127.11|1130|1127.6|1125.06|1122.66|0
1659534900000|2022-08-03 13:55:00|1129.76|1127.36|1131.36|1128.96|1131.98|1129.58|1128.52|1126.12|0
1659535200000|2022-08-03 14:00:00|1128.64|1126.24|1135.2|1132.8|1135.94|1133.54|1123.82|1121.42|0
1659535500000|2022-08-03 14:05:00|1135.69|1133.29|1137.18|1134.78|1139.41|1137.01|1135.69|1133.29|0
1659535800000|2022-08-03 14:10:00|1137.67|1135.27|1137.44|1135.04|1140.41|1138.01|1136.2|1133.8|0
1659536100000|2022-08-03 14:15:00|1138.18|1135.78|1125.31|1122.91|1139.17|1136.77|1123.58|1121.18|0
1659536400000|2022-08-03 14:20:00|1125.06|1122.66|1125.81|1123.41|1126.8|1124.4|1123.83|1121.43|0
1659536700000|2022-08-03 14:25:00|1126.3|1123.9|1132.73|1130.33|1134.22|1131.82|1125.31|1122.91|0
1659537000000|2022-08-03 14:30:00|1132.48|1130.08|1125.8|1123.4|1134.71|1132.31|1124.32|1121.92|0
1659537300000|2022-08-03 14:35:00|1126.3|1123.9|1124.07|1121.67|1126.55|1124.15|1118.38|1115.98|0
1659537600000|2022-08-03 14:40:00|1123.82|1121.42|1125.93|1123.53|1126.67|1124.27|1119|1116.6|0
1659537900000|2022-08-03 14:45:00|1125.68|1123.28|1132.11|1129.71|1133.1|1130.7|1125.18|1122.78|0
1659538200000|2022-08-03 14:50:00|1132.36|1129.96|1129.14|1126.74|1133.1|1130.7|1128.65|1126.25|0
1659538500000|2022-08-03 14:55:00|1129.89|1127.49|1131.81|1129.41|1132.8|1130.4|1129.64|1127.24|0
1659538800000|2022-08-03 15:00:00|1132.56|1130.16|1132.31|1129.91|1136.02|1133.62|1130.08|1127.68|0
1659539100000|2022-08-03 15:05:00|1132.43|1130.03|1136.52|1134.12|1136.52|1134.12|1132.18|1129.78|0
1659539400000|2022-08-03 15:10:00|1136.76|1134.36|1139.74|1137.34|1142.46|1140.06|1135.28|1132.88|0
1659539700000|2022-08-03 15:15:00|1139.49|1137.09|1135.52|1133.12|1141.84|1139.44|1135.28|1132.88|0
1659540000000|2022-08-03 15:20:00|1135.77|1133.37|1138.99|1136.59|1139.98|1137.58|1135.52|1133.12|0
1659540300000|2022-08-03 15:25:00|1139.24|1136.84|1140.6|1138.2|1143.45|1141.05|1138.74|1136.34|0
1659540600000|2022-08-03 15:30:00|1140.48|1138.08|1140.27|1137.87|1142.21|1139.81|1138.74|1136.34|0
1659540900000|2022-08-03 15:35:00|1140.52|1138.12|1145.47|1143.07|1145.72|1143.32|1140.52|1138.12|0
1659541200000|2022-08-03 15:40:00|1145.72|1143.32|1146.46|1144.06|1148.19|1145.79|1145.47|1143.07|0
1659541500000|2022-08-03 15:45:00|1146.71|1144.31|1146.46|1144.06|1149.43|1147.03|1145.96|1143.56|0
1659541800000|2022-08-03 15:50:00|1146.95|1144.55|1146.21|1143.81|1146.95|1144.55|1142.25|1139.85|0
1659542100000|2022-08-03 15:55:00|1145.96|1143.56|1149.68|1147.28|1150.67|1148.27|1145.96|1143.56|0
1659542400000|2022-08-03 16:00:00|1149.93|1147.53|1149.68|1147.28|1150.17|1147.77|1147.45|1145.05|0
1659542700000|2022-08-03 16:05:00|1149.93|1147.53|1147.45|1145.05|1150.92|1148.52|1146.7|1144.3|0
1659543000000|2022-08-03 16:10:00|1147.2|1144.8|1146.46|1144.06|1148.19|1145.79|1144.23|1141.83|0
1659543300000|2022-08-03 16:15:00|1146.7|1144.3|1146.7|1144.3|1146.7|1144.3|1142.99|1140.59|0
1659543600000|2022-08-03 16:20:00|1146.46|1144.06|1150.67|1148.27|1151.16|1148.76|1146.46|1144.06|0
1659543900000|2022-08-03 16:25:00|1150.42|1148.02|1147.94|1145.54|1150.91|1148.51|1147.69|1145.29|0
1659544200000|2022-08-03 16:30:00|1148.19|1145.79|1154.63|1152.23|1154.88|1152.48|1147.94|1145.54|0
1659544500000|2022-08-03 16:35:00|1154.38|1151.98|1155.37|1152.97|1157.36|1154.96|1153.64|1151.24|0
1659544800000|2022-08-03 16:40:00|1155.13|1152.73|1156.65|1154.25|1158.38|1155.98|1154.13|1151.73|0
1659545100000|2022-08-03 16:45:00|1156.4|1154|1161.6|1159.2|1161.6|1159.2|1156.15|1153.75|0
1659545400000|2022-08-03 16:50:00|1161.36|1158.96|1160.12|1157.72|1162.35|1159.95|1159.62|1157.22|0
1659545700000|2022-08-03 16:55:00|1159.87|1157.47|1159.13|1156.73|1161.6|1159.2|1158.88|1156.48|0
1659546000000|2022-08-03 17:00:00|1159.62|1157.22|1163.59|1161.19|1163.59|1161.19|1159.37|1156.97|0
1659546300000|2022-08-03 17:05:00|1163.34|1160.94|1162.35|1159.95|1163.83|1161.43|1161.11|1158.71|0
1659546600000|2022-08-03 17:10:00|1162.84|1160.44|1160.48|1158.08|1162.84|1160.44|1159.62|1157.22|0
1659546900000|2022-08-03 17:15:00|1160.61|1158.21|1158.77|1156.37|1161.25|1158.85|1158.77|1156.37|0
1659547200000|2022-08-03 17:20:00|1158.52|1156.12|1159.27|1156.87|1160.26|1157.86|1155.8|1153.4|0
1659547500000|2022-08-03 17:25:00|1159.51|1157.11|1161.99|1159.59|1162.74|1160.34|1158.77|1156.37|0
1659547800000|2022-08-03 17:30:00|1162.24|1159.84|1163.23|1160.83|1163.48|1161.08|1161|1158.6|0
1659548100000|2022-08-03 17:35:00|1162.74|1160.34|1159.76|1157.36|1163.1|1160.7|1158.77|1156.37|0
1659548400000|2022-08-03 17:40:00|1159.51|1157.11|1161|1158.6|1161.5|1159.1|1157.28|1154.88|0
1659548700000|2022-08-03 17:45:00|1160.75|1158.35|1161.86|1159.46|1161.86|1159.46|1157.78|1155.38|0
1659549000000|2022-08-03 17:50:00|1161.99|1159.59|1163.73|1161.33|1163.97|1161.57|1161.5|1159.1|0
1659549300000|2022-08-03 17:55:00|1163.48|1161.08|1161.74|1159.34|1163.73|1161.33|1159.76|1157.36|0
1659549600000|2022-08-03 18:00:00|1161.49|1159.09|1162.24|1159.84|1163.23|1160.83|1158.77|1156.37|0
1659549900000|2022-08-03 18:05:00|1162.49|1160.09|1162.73|1160.33|1163.48|1161.08|1161|1158.6|0
1659550200000|2022-08-03 18:10:00|1162.98|1160.58|1163.97|1161.57|1164.96|1162.56|1161.49|1159.09|0
1659550500000|2022-08-03 18:15:00|1163.84|1161.44|1166.45|1164.05|1166.45|1164.05|1162.98|1160.58|0
1659550800000|2022-08-03 18:20:00|1166.2|1163.8|1167.2|1164.8|1168.19|1165.79|1165.96|1163.56|0
1659551100000|2022-08-03 18:25:00|1167.44|1165.04|1165.21|1162.81|1167.94|1165.54|1164.71|1162.31|0
1659551400000|2022-08-03 18:30:00|1165.46|1163.06|1165.21|1162.81|1167.19|1164.79|1164.22|1161.82|0
1659551700000|2022-08-03 18:35:00|1164.96|1162.56|1163.47|1161.07|1166.7|1164.3|1163.47|1161.07|0
1659552000000|2022-08-03 18:40:00|1163.72|1161.32|1162.48|1160.08|1164.96|1162.56|1159.75|1157.35|0
1659552300000|2022-08-03 18:45:00|1162.73|1160.33|1164.71|1162.31|1165.46|1163.06|1160.5|1158.1|0
1659552600000|2022-08-03 18:50:00|1163.97|1161.57|1165.7|1163.3|1166.45|1164.05|1162.73|1160.33|0
1659552900000|2022-08-03 18:55:00|1165.95|1163.55|1164.46|1162.06|1166.94|1164.54|1163.84|1161.44|0
1659553200000|2022-08-03 19:00:00|1163.97|1161.57|1167.44|1165.04|1168.18|1165.78|1162.48|1160.08|0
1659553500000|2022-08-03 19:05:00|1168.18|1165.78|1165.7|1163.3|1169.42|1167.02|1165.45|1163.05|0
1659553800000|2022-08-03 19:10:00|1165.45|1163.05|1164.46|1162.06|1165.7|1163.3|1162.48|1160.08|0
1659554100000|2022-08-03 19:15:00|1163.97|1161.57|1164.71|1162.31|1165.7|1163.3|1161.98|1159.58|0
1659554400000|2022-08-03 19:20:00|1164.96|1162.56|1164.71|1162.31|1165.95|1163.55|1163.72|1161.32|0
1659554700000|2022-08-03 19:25:00|1164.21|1161.81|1164.21|1161.81|1164.71|1162.31|1162.73|1160.33|0
1659555000000|2022-08-03 19:30:00|1163.96|1161.56|1166.69|1164.29|1166.69|1164.29|1163.47|1161.07|0
1659555300000|2022-08-03 19:35:00|1166.94|1164.54|1167.19|1164.79|1168.43|1166.03|1165.95|1163.55|0
1659555600000|2022-08-03 19:40:00|1167.44|1165.04|1171.9|1169.5|1172.4|1170|1166.2|1163.8|0
1659555900000|2022-08-03 19:45:00|1170.91|1168.51|1167.66|1165.26|1171.4|1169|1166.92|1164.52|0
1659556200000|2022-08-03 19:50:00|1167.91|1165.51|1168.16|1165.76|1170.89|1168.49|1167.16|1164.76|0
1659556500000|2022-08-03 19:55:00|1168.4|1166|1157.74|1155.34|1168.4|1166|1157.49|1155.09|0
1659556800000|2022-08-03 20:00:00|1159.72|1157.32|1156.75|1154.35|1159.72|1157.32|1155.51|1153.11|0
1659557100000|2022-08-03 20:05:00|1156.5|1154.1|1155.23|1152.83|1157.49|1155.09|1154.98|1152.58|0
1659557400000|2022-08-03 20:10:00|1155.48|1153.08|1156.22|1153.82|1156.97|1154.57|1155.48|1153.08|0
1659557700000|2022-08-03 20:15:00|1156.42|1153.62|1155.68|1152.88|1156.42|1153.62|1155.68|1152.88|0
1659558000000|2022-08-03 20:20:00|1155.43|1152.63|1153.69|1150.89|1155.43|1152.63|1153.69|1150.89|0
1659558300000|2022-08-03 20:25:00|1153.94|1151.14|1154.69|1151.89|1154.69|1151.89|1153.45|1150.65|0
1659558600000|2022-08-03 20:30:00|1155.43|1152.63|1154.93|1152.13|1156.17|1153.37|1154.56|1151.76|0
1659558900000|2022-08-03 20:35:00|1155.18|1152.38|1156.04|1153.24|1156.42|1153.62|1154.93|1152.13|0
1659559200000|2022-08-03 20:40:00|1155.92|1153.12|1156.92|1154.12|1157.16|1154.36|1155.92|1153.12|0
1659559500000|2022-08-03 20:45:00|1156.67|1153.87|1156.17|1153.37|1156.67|1153.87|1155.92|1153.12|0
1659559800000|2022-08-03 20:50:00|1156.42|1153.62|1155.92|1153.12|1156.67|1153.87|1155.92|1153.12|0
1659560100000|2022-08-03 20:55:00|1155.79|1152.99|1155.3|1152.5|1155.92|1153.12|1154.93|1152.13|0
1659560400000|2022-08-03 21:00:00|1155.47|1152.67|1155.93|1153.13|1156|1153.2|1155.47|1152.67|0
1659560700000|2022-08-03 21:05:00|1155.97|1153.17|1155.39|1152.59|1155.97|1153.17|1155.39|1152.59|0
1659561000000|2022-08-03 21:10:00|1155.38|1152.58|1155.35|1152.55|1155.53|1152.73|1155.28|1152.48|0
1659561300000|2022-08-03 21:15:00|1155.32|1152.52|1155.1|1152.3|1155.49|1152.69|1154.95|1152.15|0
1659561600000|2022-08-03 21:20:00|1155.17|1152.37|1155.64|1152.84|1155.64|1152.84|1154.88|1152.08|0
1659561900000|2022-08-03 21:25:00|1155.71|1152.91|1155.93|1153.13|1156.04|1153.24|1155.53|1152.73|0
1659562200000|2022-08-03 21:30:00|1155.89|1153.09|1155.89|1153.09|1156.11|1153.31|1155.89|1153.09|0
1659562500000|2022-08-03 21:35:00|1155.97|1153.17|1155.93|1153.13|1156|1153.2|1155.93|1153.13|0
1659562800000|2022-08-03 21:40:00|1155.89|1153.09|1156.04|1153.24|1156.08|1153.28|1155.78|1152.98|0
1659563100000|2022-08-03 21:45:00|1156.08|1153.28|1155.78|1152.98|1156.11|1153.31|1155.78|1152.98|0
1659563400000|2022-08-03 21:50:00|1155.46|1152.66|1155.46|1152.66|1155.56|1152.76|1155.13|1152.33|0
1659563700000|2022-08-03 21:55:00|1155.78|1152.98|1155.6|1152.8|1156.1|1153.3|1155.46|1152.66|0
1659564000000|2022-08-03 22:00:00|1155.29|1152.49|1152.94|1150.14|1155.29|1152.49|1152.44|1149.64|0
1659564300000|2022-08-03 22:05:00|1153.19|1150.39|1154.18|1151.38|1154.18|1151.38|1153.06|1150.26|0
1659564600000|2022-08-03 22:10:00|1154.3|1151.5|1154.92|1152.12|1155.17|1152.37|1153.43|1150.63|0
1659564900000|2022-08-03 22:15:00|1155.17|1152.37|1155.17|1152.37|1155.67|1152.87|1154.67|1151.87|0
1659565200000|2022-08-03 22:20:00|1155.42|1152.62|1155.91|1153.11|1156.16|1153.36|1155.17|1152.37|0
1659565500000|2022-08-03 22:25:00|1155.78|1152.98|1155.66|1152.86|1156.16|1153.36|1155.42|1152.62|0
1659565800000|2022-08-03 22:30:00|1155.78|1152.98|1154.42|1151.62|1156.16|1153.36|1154.18|1151.38|0
1659566100000|2022-08-03 22:35:00|1154.18|1151.38|1153.43|1150.63|1155.17|1152.37|1153.18|1150.38|0
1659566400000|2022-08-03 22:40:00|1153.93|1151.13|1153.68|1150.88|1154.42|1151.62|1152.94|1150.14|0
1659566700000|2022-08-03 22:45:00|1153.93|1151.13|1156.16|1153.36|1156.41|1153.61|1153.68|1150.88|0
1659567000000|2022-08-03 22:50:00|1156.41|1153.61|1155.41|1152.61|1156.65|1153.85|1154.92|1152.12|0
1659567300000|2022-08-03 22:55:00|1155.53|1152.73|1156.16|1153.36|1156.65|1153.85|1155.53|1152.73|0
1659567600000|2022-08-03 23:00:00|1156.03|1153.23|1155.66|1152.86|1156.03|1153.23|1154.17|1151.37|0
1659567900000|2022-08-03 23:05:00|1155.53|1152.73|1155.28|1152.48|1155.53|1152.73|1154.42|1151.62|0
1659568200000|2022-08-03 23:10:00|1155.16|1152.36|1155.04|1152.24|1155.66|1152.86|1154.42|1151.62|0
1659568500000|2022-08-03 23:15:00|1154.92|1152.12|1155.03|1152.23|1155.03|1152.23|1154.42|1151.62|0
1659568800000|2022-08-03 23:20:00|1154.92|1152.12|1155.16|1152.36|1155.16|1152.36|1154.42|1151.62|0
1659569100000|2022-08-03 23:25:00|1155.03|1152.23|1155.41|1152.61|1156.15|1153.35|1154.91|1152.11|0
1659569400000|2022-08-03 23:30:00|1155.16|1152.36|1154.67|1151.87|1155.66|1152.86|1154.67|1151.87|0
1659569700000|2022-08-03 23:35:00|1154.79|1151.99|1154.17|1151.37|1155.41|1152.61|1153.92|1151.12|0
1659570000000|2022-08-03 23:40:00|1153.92|1151.12|1154.66|1151.86|1154.91|1152.11|1153.92|1151.12|0
1659570300000|2022-08-03 23:45:00|1154.54|1151.74|1155.03|1152.23|1155.16|1152.36|1153.67|1150.87|0
1659570600000|2022-08-03 23:50:00|1155.16|1152.36|1154.91|1152.11|1155.16|1152.36|1154.17|1151.37|0
1659570900000|2022-08-03 23:55:00|1154.66|1151.86|1153.18|1150.38|1155.16|1152.36|1153.18|1150.38|0
1659571200000|2022-08-04 00:00:00|1152.68|1149.88|1151.94|1149.14|1152.68|1149.88|1151.19|1148.39|0
1659571500000|2022-08-04 00:05:00|1152.18|1149.38|1152.93|1150.13|1152.93|1150.13|1151.69|1148.89|0
1659571800000|2022-08-04 00:10:00|1153.17|1150.37|1153.92|1151.12|1154.53|1151.73|1152.68|1149.88|0
1659572100000|2022-08-04 00:15:00|1154.17|1151.37|1155.41|1152.61|1155.65|1152.85|1153.92|1151.12|0
1659572400000|2022-08-04 00:20:00|1155.65|1152.85|1156.52|1153.72|1158.13|1155.33|1155.65|1152.85|0
1659572700000|2022-08-04 00:25:00|1156.89|1154.09|1158.38|1155.58|1159.12|1156.32|1156.4|1153.6|0
1659573000000|2022-08-04 00:30:00|1158.25|1155.45|1158.63|1155.83|1160.36|1157.56|1158.13|1155.33|0
1659573300000|2022-08-04 00:35:00|1158.5|1155.7|1157.39|1154.59|1158.88|1156.08|1156.89|1154.09|0
1659573600000|2022-08-04 00:40:00|1157.14|1154.34|1157.63|1154.83|1159.87|1157.07|1157.14|1154.34|0
1659573900000|2022-08-04 00:45:00|1157.51|1154.71|1158.69|1155.89|1158.99|1156.19|1157.14|1154.34|0
1659574200000|2022-08-04 00:50:00|1158.81|1156.01|1158.94|1156.14|1159.19|1156.39|1158.2|1155.4|0
1659574500000|2022-08-04 00:55:00|1159.31|1156.51|1160.43|1157.63|1160.68|1157.88|1159.31|1156.51|0
1659574800000|2022-08-04 01:00:00|1160.18|1157.38|1158.48|1155.68|1160.46|1157.66|1158.23|1155.43|0
1659575100000|2022-08-04 01:05:00|1158.23|1155.43|1159.22|1156.42|1159.72|1156.92|1157.98|1155.18|0
1659575400000|2022-08-04 01:10:00|1159.09|1156.29|1157.48|1154.68|1159.22|1156.42|1157.24|1154.44|0
1659575700000|2022-08-04 01:15:00|1157.98|1155.18|1159.47|1156.67|1159.96|1157.16|1157.73|1154.93|0
1659576000000|2022-08-04 01:20:00|1159.58|1156.78|1159.71|1156.91|1161.2|1158.4|1159.22|1156.42|0
1659576300000|2022-08-04 01:25:00|1159.83|1157.03|1160.21|1157.41|1160.82|1158.02|1159.47|1156.67|0
1659576600000|2022-08-04 01:30:00|1160.46|1157.66|1161.2|1158.4|1161.7|1158.9|1159.22|1156.42|0
1659576900000|2022-08-04 01:35:00|1161.45|1158.65|1162.19|1159.39|1162.44|1159.64|1160.7|1157.9|0
1659577200000|2022-08-04 01:40:00|1162.44|1159.64|1160.95|1158.15|1162.44|1159.64|1160.7|1157.9|0
1659577500000|2022-08-04 01:45:00|1161.2|1158.4|1159.96|1157.16|1161.69|1158.89|1159.71|1156.91|0
1659577800000|2022-08-04 01:50:00|1159.71|1156.91|1158.97|1156.17|1159.71|1156.91|1158.97|1156.17|0
1659578100000|2022-08-04 01:55:00|1159.21|1156.41|1158.97|1156.17|1159.71|1156.91|1158.72|1155.92|0
1659578400000|2022-08-04 02:00:00|1159.08|1156.28|1160.21|1157.41|1160.45|1157.65|1158.72|1155.92|0
1659578700000|2022-08-04 02:05:00|1160.32|1157.52|1159.96|1157.16|1160.45|1157.65|1159.71|1156.91|0
1659579000000|2022-08-04 02:10:00|1159.83|1157.03|1157.72|1154.92|1159.83|1157.03|1157.23|1154.43|0
1659579300000|2022-08-04 02:15:00|1157.97|1155.17|1157.72|1154.92|1158.09|1155.29|1156.98|1154.18|0
1659579600000|2022-08-04 02:20:00|1157.97|1155.17|1156.73|1153.93|1157.97|1155.17|1156.48|1153.68|0
1659579900000|2022-08-04 02:25:00|1156.85|1154.05|1155.99|1153.19|1156.85|1154.05|1155.24|1152.44|0
1659580200000|2022-08-04 02:30:00|1156.24|1153.44|1155.74|1152.94|1156.48|1153.68|1155|1152.2|0
1659580500000|2022-08-04 02:35:00|1155.49|1152.69|1154.25|1151.45|1155.99|1153.19|1153.76|1150.96|0
1659580800000|2022-08-04 02:40:00|1154.12|1151.32|1154.99|1152.19|1155|1152.2|1153.76|1150.96|0
1659581100000|2022-08-04 02:45:00|1154.87|1152.07|1156.23|1153.43|1156.23|1153.43|1154.75|1151.95|0
1659581400000|2022-08-04 02:50:00|1155.99|1153.19|1155.74|1152.94|1156.23|1153.43|1155.49|1152.69|0
1659581700000|2022-08-04 02:55:00|1155.61|1152.81|1157.72|1154.92|1157.97|1155.17|1155.24|1152.44|0
1659582000000|2022-08-04 03:00:00|1157.97|1155.17|1156.48|1153.68|1157.97|1155.17|1156.23|1153.43|0
1659582300000|2022-08-04 03:05:00|1156.23|1153.43|1157.72|1154.92|1157.72|1154.92|1156.23|1153.43|0
1659582600000|2022-08-04 03:10:00|1157.97|1155.17|1157.47|1154.67|1157.97|1155.17|1156.73|1153.93|0
1659582900000|2022-08-04 03:15:00|1157.22|1154.42|1157.72|1154.92|1157.97|1155.17|1157.22|1154.42|0
1659583200000|2022-08-04 03:20:00|1157.47|1154.67|1157.47|1154.67|1157.97|1155.17|1157.47|1154.67|0
1659583500000|2022-08-04 03:25:00|1157.22|1154.42|1155.85|1153.05|1157.22|1154.42|1155.73|1152.93|0
1659583800000|2022-08-04 03:30:00|1155.98|1153.18|1155.98|1153.18|1156.48|1153.68|1154.49|1151.69|0
1659584100000|2022-08-04 03:35:00|1155.85|1153.05|1155.73|1152.93|1155.98|1153.18|1154.99|1152.19|0
1659584400000|2022-08-04 03:40:00|1155.48|1152.68|1154|1151.2|1155.98|1153.18|1154|1151.2|0
1659584700000|2022-08-04 03:45:00|1153.75|1150.95|1152.26|1149.46|1153.75|1150.95|1152.26|1149.46|0
1659585000000|2022-08-04 03:50:00|1152.38|1149.58|1153.75|1150.95|1153.75|1150.95|1152.26|1149.46|0
1659585300000|2022-08-04 03:55:00|1153.87|1151.07|1154.49|1151.69|1154.49|1151.69|1153.37|1150.57|0
1659585600000|2022-08-04 04:00:00|1154.36|1151.56|1154.74|1151.94|1154.99|1152.19|1154.24|1151.44|0
1659585900000|2022-08-04 04:05:00|1154.49|1151.69|1155.1|1152.3|1155.48|1152.68|1154.36|1151.56|0
1659586200000|2022-08-04 04:10:00|1154.99|1152.19|1155.48|1152.68|1156.22|1153.42|1154.99|1152.19|0
1659586500000|2022-08-04 04:15:00|1155.35|1152.55|1155.23|1152.43|1155.35|1152.55|1154.74|1151.94|0
1659586800000|2022-08-04 04:20:00|1155.1|1152.3|1154.36|1151.56|1155.23|1152.43|1154.24|1151.44|0
1659587100000|2022-08-04 04:25:00|1154.49|1151.69|1154.49|1151.69|1154.74|1151.94|1153.99|1151.19|0
1659587400000|2022-08-04 04:30:00|1154.61|1151.81|1155.97|1153.17|1155.97|1153.17|1154.61|1151.81|0
1659587700000|2022-08-04 04:35:00|1156.09|1153.29|1155.48|1152.68|1156.47|1153.67|1155.48|1152.68|0
1659588000000|2022-08-04 04:40:00|1155.6|1152.8|1155.48|1152.68|1155.73|1152.93|1155.48|1152.68|0
1659588300000|2022-08-04 04:45:00|1155.73|1152.93|1155.97|1153.17|1156.22|1153.42|1155.6|1152.8|0
1659588600000|2022-08-04 04:50:00|1156.22|1153.42|1155.48|1152.68|1156.72|1153.92|1155.48|1152.68|0
1659588900000|2022-08-04 04:55:00|1155.72|1152.92|1155.23|1152.43|1155.97|1153.17|1154.98|1152.18|0
1659589200000|2022-08-04 05:00:00|1155.35|1152.55|1155.35|1152.55|1156.96|1154.16|1155.23|1152.43|0
1659589500000|2022-08-04 05:05:00|1155.23|1152.43|1153.49|1150.69|1155.35|1152.55|1153.49|1150.69|0
1659589800000|2022-08-04 05:10:00|1153.61|1150.81|1153.49|1150.69|1154.73|1151.93|1153|1150.2|0
1659590100000|2022-08-04 05:15:00|1153.36|1150.56|1155.35|1152.55|1155.72|1152.92|1153.36|1150.56|0
1659590400000|2022-08-04 05:20:00|1155.23|1152.43|1156.22|1153.42|1156.22|1153.42|1154.73|1151.93|0
1659590700000|2022-08-04 05:25:00|1156.47|1153.67|1155.47|1152.67|1156.71|1153.91|1155.23|1152.43|0
1659591000000|2022-08-04 05:30:00|1155.72|1152.92|1156.71|1153.91|1157.33|1154.53|1154.48|1151.68|0
1659591300000|2022-08-04 05:35:00|1156.96|1154.16|1155.84|1153.04|1157.46|1154.66|1155.72|1152.92|0
1659591600000|2022-08-04 05:40:00|1155.97|1153.17|1155.72|1152.92|1156.96|1154.16|1155.47|1152.67|0
1659591900000|2022-08-04 05:45:00|1155.47|1152.67|1154.23|1151.43|1155.47|1152.67|1153.98|1151.18|0
1659592200000|2022-08-04 05:50:00|1154.1|1151.3|1155.47|1152.67|1156.21|1153.41|1153.98|1151.18|0
1659592500000|2022-08-04 05:55:00|1155.59|1152.79|1153.61|1150.81|1156.46|1153.66|1153.24|1150.44|0
1659592800000|2022-08-04 06:00:00|1153.49|1150.69|1153.98|1151.18|1154.48|1151.68|1152.25|1149.45|0
1659593100000|2022-08-04 06:05:00|1153.73|1150.93|1154.48|1151.68|1155.72|1152.92|1153.49|1150.69|0
1659593400000|2022-08-04 06:10:00|1154.97|1152.17|1154.48|1151.68|1154.97|1152.17|1152.99|1150.19|0
1659593700000|2022-08-04 06:15:00|1154.23|1151.43|1153.48|1150.68|1154.23|1151.43|1152.74|1149.94|0
1659594000000|2022-08-04 06:20:00|1153.36|1150.56|1154.1|1151.3|1154.59|1151.79|1153.24|1150.44|0
1659594300000|2022-08-04 06:25:00|1154.23|1151.43|1154.23|1151.43|1155.47|1152.67|1153.98|1151.18|0
1659594600000|2022-08-04 06:30:00|1153.85|1151.05|1155.59|1152.79|1155.71|1152.91|1152.99|1150.19|0
1659594900000|2022-08-04 06:35:00|1155.47|1152.67|1154.59|1151.79|1155.71|1152.91|1153.98|1151.18|0
1659595200000|2022-08-04 06:40:00|1154.72|1151.92|1154.59|1151.79|1155.22|1152.42|1153.98|1151.18|0
1659595500000|2022-08-04 06:45:00|1154.47|1151.67|1154.22|1151.42|1154.72|1151.92|1153.73|1150.93|0
1659595800000|2022-08-04 06:50:00|1153.98|1151.18|1153.35|1150.55|1153.98|1151.18|1152.74|1149.94|0
1659596100000|2022-08-04 06:55:00|1153.48|1150.68|1152.49|1149.69|1153.98|1151.18|1152.24|1149.44|0
1659596400000|2022-08-04 07:00:00|1152.98|1150.18|1154.47|1151.67|1155.21|1152.41|1151.25|1148.45|0
1659596700000|2022-08-04 07:05:00|1154.27|1151.87|1157.74|1155.34|1158.73|1156.33|1154.02|1151.62|0
1659597000000|2022-08-04 07:10:00|1157.49|1155.09|1156.37|1153.97|1157.49|1155.09|1154.64|1152.24|0
1659597300000|2022-08-04 07:15:00|1156.5|1154.1|1158.11|1155.71|1158.48|1156.08|1155.51|1153.11|0
1659597600000|2022-08-04 07:20:00|1158.24|1155.84|1159.23|1156.83|1159.48|1157.08|1156.5|1154.1|0
1659597900000|2022-08-04 07:25:00|1158.98|1156.58|1160.22|1157.82|1160.22|1157.82|1158.85|1156.45|0
1659598200000|2022-08-04 07:30:00|1160.47|1158.07|1159.59|1157.19|1161.95|1159.55|1159.47|1157.07|0
1659598500000|2022-08-04 07:35:00|1159.47|1157.07|1158.48|1156.08|1160.83|1158.43|1158.48|1156.08|0
1659598800000|2022-08-04 07:40:00|1158.35|1155.95|1157.74|1155.34|1158.35|1155.95|1157.24|1154.84|0
1659599100000|2022-08-04 07:45:00|1157.99|1155.59|1157.74|1155.34|1158.23|1155.83|1157.11|1154.71|0
1659599400000|2022-08-04 07:50:00|1157.86|1155.46|1157.61|1155.21|1159.22|1156.82|1157.49|1155.09|0
1659599700000|2022-08-04 07:55:00|1157.49|1155.09|1158.23|1155.83|1159.47|1157.07|1156.99|1154.59|0
1659600000000|2022-08-04 08:00:00|1158.48|1156.08|1155.01|1152.61|1158.48|1156.08|1154.51|1152.11|0
1659600300000|2022-08-04 08:05:00|1155.26|1152.86|1156.5|1154.1|1156.5|1154.1|1155.01|1152.61|0
1659600600000|2022-08-04 08:10:00|1156.25|1153.85|1156.74|1154.34|1156.86|1154.46|1155.13|1152.73|0
1659600900000|2022-08-04 08:15:00|1156.86|1154.46|1159.47|1157.07|1159.59|1157.19|1156.61|1154.21|0
1659601200000|2022-08-04 08:20:00|1159.34|1156.94|1158.48|1156.08|1159.72|1157.32|1157.73|1155.33|0
1659601500000|2022-08-04 08:25:00|1158.35|1155.95|1156.99|1154.59|1158.35|1155.95|1156.74|1154.34|0
1659601800000|2022-08-04 08:30:00|1157.11|1154.71|1156.49|1154.09|1157.48|1155.08|1156.25|1153.85|0
1659602100000|2022-08-04 08:35:00|1156.74|1154.34|1155.87|1153.47|1156.86|1154.46|1155.5|1153.1|0
1659602400000|2022-08-04 08:40:00|1156|1153.6|1155.5|1153.1|1156.24|1153.84|1154.88|1152.48|0
1659602700000|2022-08-04 08:45:00|1155.25|1152.85|1155.62|1153.22|1156|1153.6|1155.12|1152.72|0
1659603000000|2022-08-04 08:50:00|1155.37|1152.97|1155.99|1153.59|1156.11|1153.71|1154.63|1152.23|0
1659603300000|2022-08-04 08:55:00|1155.87|1153.47|1155|1152.6|1155.99|1153.59|1154.75|1152.35|0
1659603600000|2022-08-04 09:00:00|1155.12|1152.72|1155.5|1153.1|1155.99|1153.59|1155|1152.6|0
1659603900000|2022-08-04 09:05:00|1155.25|1152.85|1155|1152.6|1155.25|1152.85|1153.14|1150.74|0
1659604200000|2022-08-04 09:10:00|1155.25|1152.85|1156.98|1154.58|1157.48|1155.08|1155.12|1152.72|0
1659604500000|2022-08-04 09:15:00|1157.23|1154.83|1157.73|1155.33|1158.72|1156.32|1156.74|1154.34|0
1659604800000|2022-08-04 09:20:00|1157.98|1155.58|1159.46|1157.06|1159.46|1157.06|1157.98|1155.58|0
1659605100000|2022-08-04 09:25:00|1159.96|1157.56|1163.18|1160.78|1163.43|1161.03|1159.96|1157.56|0
1659605400000|2022-08-04 09:30:00|1162.93|1160.53|1160.33|1157.93|1163.43|1161.03|1160.33|1157.93|0
1659605700000|2022-08-04 09:35:00|1160.21|1157.81|1161.69|1159.29|1161.94|1159.54|1159.96|1157.56|0
1659606000000|2022-08-04 09:40:00|1161.56|1159.16|1160.95|1158.55|1161.94|1159.54|1160.95|1158.55|0
1659606300000|2022-08-04 09:45:00|1161.44|1159.04|1165.66|1163.26|1166.03|1163.63|1160.95|1158.55|0
1659606600000|2022-08-04 09:50:00|1165.91|1163.51|1164.67|1162.27|1166.9|1164.5|1164.42|1162.02|0
1659606900000|2022-08-04 09:55:00|1163.92|1161.52|1164.92|1162.52|1165.66|1163.26|1163.92|1161.52|0
1659607200000|2022-08-04 10:00:00|1164.79|1162.39|1169.13|1166.73|1169.13|1166.73|1164.42|1162.02|0
1659607500000|2022-08-04 10:05:00|1168.88|1166.48|1168.39|1165.99|1170.12|1167.72|1168.14|1165.74|0
1659607800000|2022-08-04 10:10:00|1168.64|1166.24|1169.88|1167.48|1169.88|1167.48|1167.64|1165.24|0
1659608100000|2022-08-04 10:15:00|1170.12|1167.72|1171.36|1168.96|1171.98|1169.58|1169.99|1167.59|0
1659608400000|2022-08-04 10:20:00|1171.61|1169.21|1171.11|1168.71|1172.11|1169.71|1170.37|1167.97|0
1659608700000|2022-08-04 10:25:00|1170.99|1168.59|1171.11|1168.71|1171.48|1169.08|1169.87|1167.47|0
1659609000000|2022-08-04 10:30:00|1171.36|1168.96|1173.84|1171.44|1174.34|1171.94|1170.12|1167.72|0
1659609300000|2022-08-04 10:35:00|1173.96|1171.56|1175.58|1173.18|1175.83|1173.43|1172.6|1170.2|0
1659609600000|2022-08-04 10:40:00|1175.33|1172.93|1172.35|1169.95|1175.58|1173.18|1172.35|1169.95|0
1659609900000|2022-08-04 10:45:00|1172.6|1170.2|1172.1|1169.7|1173.1|1170.7|1171.61|1169.21|0
1659610200000|2022-08-04 10:50:00|1171.86|1169.46|1170.86|1168.46|1172.35|1169.95|1170.37|1167.97|0
1659610500000|2022-08-04 10:55:00|1170.62|1168.22|1169.99|1167.59|1170.98|1168.58|1169.62|1167.22|0
1659610800000|2022-08-04 11:00:00|1169.87|1167.47|1170.12|1167.72|1171.11|1168.71|1167.64|1165.24|0
1659611100000|2022-08-04 11:05:00|1170.24|1167.84|1168.13|1165.73|1171.36|1168.96|1167.89|1165.49|0
1659611400000|2022-08-04 11:10:00|1168.38|1165.98|1166.89|1164.49|1168.38|1165.98|1166.4|1164|0
1659611700000|2022-08-04 11:15:00|1167.14|1164.74|1166.64|1164.24|1167.88|1165.48|1166.02|1163.62|0
1659612000000|2022-08-04 11:20:00|1166.4|1164|1164.66|1162.26|1166.4|1164|1164.66|1162.26|0
1659612300000|2022-08-04 11:25:00|1164.78|1162.38|1164.41|1162.01|1165.9|1163.5|1164.16|1161.76|0
1659612600000|2022-08-04 11:30:00|1164.16|1161.76|1166.39|1163.99|1166.64|1164.24|1164.16|1161.76|0
1659612900000|2022-08-04 11:35:00|1166.15|1163.75|1167.14|1164.74|1167.14|1164.74|1165.15|1162.75|0
1659613200000|2022-08-04 11:40:00|1166.89|1164.49|1165.65|1163.25|1167.39|1164.99|1165.65|1163.25|0
1659613500000|2022-08-04 11:45:00|1165.4|1163|1164.66|1162.26|1165.4|1163|1163.17|1160.77|0
1659613800000|2022-08-04 11:50:00|1164.41|1162.01|1162.16|1159.76|1164.9|1162.5|1162.16|1159.76|0
1659614100000|2022-08-04 11:55:00|1161.91|1159.51|1159.43|1157.03|1162.9|1160.5|1159.3|1156.9|0
1659614400000|2022-08-04 12:00:00|1159.68|1157.28|1162.16|1159.76|1163.15|1160.75|1158.44|1156.04|0
1659614700000|2022-08-04 12:05:00|1162.41|1160.01|1161.66|1159.26|1163.65|1161.25|1161.66|1159.26|0
1659615000000|2022-08-04 12:10:00|1161.41|1159.01|1159.18|1156.78|1161.91|1159.51|1159.18|1156.78|0
1659615300000|2022-08-04 12:15:00|1159.43|1157.03|1161.66|1159.26|1161.91|1159.51|1159.05|1156.65|0
1659615600000|2022-08-04 12:20:00|1161.91|1159.51|1162.65|1160.25|1163.15|1160.75|1161.16|1158.76|0
1659615900000|2022-08-04 12:25:00|1162.4|1160|1163.27|1160.87|1163.89|1161.49|1161.91|1159.51|0
1659616200000|2022-08-04 12:30:00|1163.15|1160.75|1165.38|1162.98|1165.88|1163.48|1160.91|1158.51|0
1659616500000|2022-08-04 12:35:00|1165.63|1163.23|1167.11|1164.71|1167.11|1164.71|1164.39|1161.99|0
1659616800000|2022-08-04 12:40:00|1166.87|1164.47|1166.3|1163.9|1167.11|1164.71|1165.63|1163.23|0
1659617100000|2022-08-04 12:45:00|1166.43|1164.03|1166.18|1163.78|1166.93|1164.53|1163.7|1161.3|0
1659617400000|2022-08-04 12:50:00|1165.94|1163.54|1168.66|1166.26|1169.41|1167.01|1165.19|1162.79|0
1659617700000|2022-08-04 12:55:00|1168.42|1166.02|1167.67|1165.27|1168.42|1166.02|1167.18|1164.78|0
1659618000000|2022-08-04 13:00:00|1167.18|1164.78|1160.73|1158.33|1167.42|1165.02|1159.98|1157.58|0
1659618300000|2022-08-04 13:05:00|1160.48|1158.08|1160.46|1158.06|1162.46|1160.06|1158.74|1156.34|0
1659618600000|2022-08-04 13:10:00|1160.22|1157.82|1161.21|1158.81|1162.45|1160.05|1159.97|1157.57|0
1659618900000|2022-08-04 13:15:00|1161.46|1159.06|1156|1153.6|1162.2|1159.8|1155.5|1153.1|0
1659619200000|2022-08-04 13:20:00|1156.25|1153.85|1157.98|1155.58|1158.23|1155.83|1155.01|1152.61|0
1659619500000|2022-08-04 13:25:00|1157.74|1155.34|1157.98|1155.58|1158.23|1155.83|1155.26|1152.86|0
1659619800000|2022-08-04 13:30:00|1158.23|1155.83|1152.53|1150.13|1159.59|1157.19|1151.78|1149.38|0
1659620100000|2022-08-04 13:35:00|1152.28|1149.88|1150.05|1147.65|1157.49|1155.09|1149.3|1146.9|0
1659620400000|2022-08-04 13:40:00|1149.55|1147.15|1162.44|1160.04|1162.94|1160.54|1149.55|1147.15|0
1659620700000|2022-08-04 13:45:00|1162.94|1160.54|1160.96|1158.56|1164.92|1162.52|1159.22|1156.82|0
1659621000000|2022-08-04 13:50:00|1160.71|1158.31|1159.7|1157.3|1162.07|1159.67|1153.52|1151.12|0
1659621300000|2022-08-04 13:55:00|1159.45|1157.05|1159.26|1156.86|1163.48|1161.08|1157.96|1155.56|0
1659621600000|2022-08-04 14:00:00|1159.51|1157.11|1163.23|1160.83|1163.97|1161.57|1157.78|1155.38|0
1659621900000|2022-08-04 14:05:00|1162.73|1160.33|1160.5|1158.1|1165.46|1163.06|1158.89|1156.49|0
1659622200000|2022-08-04 14:10:00|1160.75|1158.35|1156.53|1154.13|1161.99|1159.59|1156.04|1153.64|0
1659622500000|2022-08-04 14:15:00|1157.03|1154.63|1151.7|1149.3|1159.26|1156.86|1147.36|1144.96|0
1659622800000|2022-08-04 14:20:00|1151.45|1149.05|1151.82|1149.42|1154.8|1152.4|1148.36|1145.96|0
1659623100000|2022-08-04 14:25:00|1151.58|1149.18|1150.34|1147.94|1155.29|1152.89|1148.85|1146.45|0
1659623400000|2022-08-04 14:30:00|1149.84|1147.44|1144.64|1142.24|1152.07|1149.67|1143.65|1141.25|0
1659623700000|2022-08-04 14:35:00|1144.14|1141.74|1141.17|1138.77|1144.39|1141.99|1139.68|1137.28|0
1659624000000|2022-08-04 14:40:00|1140.92|1138.52|1142.87|1140.47|1145.03|1142.63|1139.43|1137.03|0
1659624300000|2022-08-04 14:45:00|1141.88|1139.48|1150.55|1148.15|1151.79|1149.39|1141.88|1139.48|0
1659624600000|2022-08-04 14:50:00|1150.8|1148.4|1153.03|1150.63|1154.27|1151.87|1149.56|1147.16|0
1659624900000|2022-08-04 14:55:00|1153.53|1151.13|1154.52|1152.12|1157.25|1154.85|1152.9|1150.5|0
1659625200000|2022-08-04 15:00:00|1154.77|1152.37|1152.53|1150.13|1157.49|1155.09|1152.04|1149.64|0
1659625500000|2022-08-04 15:05:00|1152.29|1149.89|1153.28|1150.88|1156.75|1154.35|1152.29|1149.89|0
1659625800000|2022-08-04 15:10:00|1153.03|1150.63|1146.83|1144.43|1155.01|1152.61|1146.83|1144.43|0
1659626100000|2022-08-04 15:15:00|1146.09|1143.69|1150.55|1148.15|1151.79|1149.39|1144.6|1142.2|0
1659626400000|2022-08-04 15:20:00|1150.8|1148.4|1148.15|1145.75|1155.51|1153.11|1147.9|1145.5|0
1659626700000|2022-08-04 15:25:00|1148.39|1145.99|1148.31|1145.91|1151.6|1149.2|1145.58|1143.18|0
1659627000000|2022-08-04 15:30:00|1148.55|1146.15|1150.54|1148.14|1152.52|1150.12|1148.06|1145.66|0
1659627300000|2022-08-04 15:35:00|1151.03|1148.63|1142.6|1140.2|1151.53|1149.13|1142.6|1140.2|0
1659627600000|2022-08-04 15:40:00|1142.85|1140.45|1147.56|1145.16|1148.8|1146.4|1142.6|1140.2|0
1659627900000|2022-08-04 15:45:00|1148.3|1145.9|1153.26|1150.86|1154.25|1151.85|1147.81|1145.41|0
1659628200000|2022-08-04 15:50:00|1153.51|1151.11|1157.48|1155.08|1158.47|1156.07|1152.77|1150.37|0
1659628500000|2022-08-04 15:55:00|1157.23|1154.83|1157.72|1155.32|1159.21|1156.81|1155.99|1153.59|0
1659628800000|2022-08-04 16:00:00|1157.97|1155.57|1154.12|1151.72|1158.96|1156.56|1153.76|1151.36|0
1659629100000|2022-08-04 16:05:00|1154|1151.6|1156.48|1154.08|1156.73|1154.33|1153.51|1151.11|0
1659629400000|2022-08-04 16:10:00|1156.23|1153.83|1157.72|1155.32|1160.95|1158.55|1155.99|1153.59|0
1659629700000|2022-08-04 16:15:00|1157.23|1154.83|1156.98|1154.58|1157.97|1155.57|1154.25|1151.85|0
1659630000000|2022-08-04 16:20:00|1156.73|1154.33|1159.46|1157.06|1159.7|1157.3|1155.74|1153.34|0
1659630300000|2022-08-04 16:25:00|1159.7|1157.3|1160.45|1158.05|1160.94|1158.54|1158.71|1156.31|0
1659630600000|2022-08-04 16:30:00|1160.2|1157.8|1159.21|1156.81|1160.2|1157.8|1156.48|1154.08|0
1659630900000|2022-08-04 16:35:00|1159.46|1157.06|1156.98|1154.58|1159.46|1157.06|1155.49|1153.09|0
1659631200000|2022-08-04 16:40:00|1156.85|1154.45|1155.24|1152.84|1157.97|1155.57|1152.38|1149.98|0
1659631500000|2022-08-04 16:45:00|1155.49|1153.09|1145.82|1143.42|1155.49|1153.09|1145.32|1142.92|0
1659631800000|2022-08-04 16:50:00|1145.57|1143.17|1148.05|1145.65|1149.04|1146.64|1145.32|1142.92|0
1659632100000|2022-08-04 16:55:00|1148.3|1145.9|1146.31|1143.91|1148.54|1146.14|1146.07|1143.67|0
1659632400000|2022-08-04 17:00:00|1146.56|1144.16|1147.52|1145.12|1150.77|1148.37|1146.56|1144.16|0
1659632700000|2022-08-04 17:05:00|1147.27|1144.87|1151.24|1148.84|1151.49|1149.09|1146.28|1143.88|0
1659633000000|2022-08-04 17:10:00|1150.99|1148.59|1153.47|1151.07|1154.21|1151.81|1149.75|1147.35|0
1659633300000|2022-08-04 17:15:00|1153.22|1150.82|1154.46|1152.06|1155.95|1153.55|1152.97|1150.57|0
1659633600000|2022-08-04 17:20:00|1154.96|1152.56|1155.45|1153.05|1157.19|1154.79|1150.49|1148.09|0
1659633900000|2022-08-04 17:25:00|1155.7|1153.3|1157.68|1155.28|1158.67|1156.27|1155.45|1153.05|0
1659634200000|2022-08-04 17:30:00|1157.19|1154.79|1160.16|1157.76|1160.16|1157.76|1155.7|1153.3|0
1659634500000|2022-08-04 17:35:00|1159.91|1157.51|1159.39|1156.99|1161.15|1158.75|1159.17|1156.77|0
1659634800000|2022-08-04 17:40:00|1159.63|1157.23|1157.15|1154.75|1160.38|1157.98|1155.67|1153.27|0
1659635100000|2022-08-04 17:45:00|1157.4|1155|1160.63|1158.23|1160.63|1158.23|1155.67|1153.27|0
1659635400000|2022-08-04 17:50:00|1160.38|1157.98|1157.4|1155|1160.5|1158.1|1156.41|1154.01|0
1659635700000|2022-08-04 17:55:00|1157.15|1154.75|1156.16|1153.76|1157.4|1155|1153.68|1151.28|0
1659636000000|2022-08-04 18:00:00|1155.91|1153.51|1157.4|1155|1157.4|1155|1154.18|1151.78|0
1659636300000|2022-08-04 18:05:00|1157.15|1154.75|1154.18|1151.78|1158.39|1155.99|1153.68|1151.28|0
1659636600000|2022-08-04 18:10:00|1153.93|1151.53|1152.69|1150.29|1155.42|1153.02|1150.7|1148.3|0
1659636900000|2022-08-04 18:15:00|1152.19|1149.79|1155.17|1152.77|1155.41|1153.01|1151.94|1149.54|0
1659637200000|2022-08-04 18:20:00|1154.92|1152.52|1152.69|1150.29|1155.17|1152.77|1152.44|1150.04|0
1659637500000|2022-08-04 18:25:00|1152.93|1150.53|1156.41|1154.01|1157.15|1154.75|1152.44|1150.04|0
1659637800000|2022-08-04 18:30:00|1156.65|1154.25|1156.4|1154|1158.39|1155.99|1156.03|1153.63|0
1659638100000|2022-08-04 18:35:00|1156.65|1154.25|1154.67|1152.27|1156.65|1154.25|1152.19|1149.79|0
1659638400000|2022-08-04 18:40:00|1154.17|1151.77|1155.66|1153.26|1155.66|1153.26|1150.7|1148.3|0
1659638700000|2022-08-04 18:45:00|1155.41|1153.01|1156.16|1153.76|1156.9|1154.5|1153.18|1150.78|0
1659639000000|2022-08-04 18:50:00|1156.4|1154|1157.64|1155.24|1159.63|1157.23|1156.16|1153.76|0
1659639300000|2022-08-04 18:55:00|1157.4|1155|1156.9|1154.5|1158.88|1156.48|1155.91|1153.51|0
1659639600000|2022-08-04 19:00:00|1156.4|1154|1158.01|1155.61|1158.14|1155.74|1155.16|1152.76|0
1659639900000|2022-08-04 19:05:00|1157.89|1155.49|1158.63|1156.23|1159.13|1156.73|1156.15|1153.75|0
1659640200000|2022-08-04 19:10:00|1158.88|1156.48|1162.11|1159.71|1163.1|1160.7|1158.5|1156.1|0
1659640500000|2022-08-04 19:15:00|1162.6|1160.2|1163.1|1160.7|1164.34|1161.94|1161.61|1159.21|0
1659640800000|2022-08-04 19:20:00|1163.35|1160.95|1159.38|1156.98|1163.35|1160.95|1159.13|1156.73|0
1659641100000|2022-08-04 19:25:00|1159.13|1156.73|1160.62|1158.22|1161.61|1159.21|1157.89|1155.49|0
1659641400000|2022-08-04 19:30:00|1160.86|1158.46|1156.34|1153.94|1160.86|1158.46|1155.84|1153.44|0
1659641700000|2022-08-04 19:35:00|1156.09|1153.69|1156.09|1153.69|1159.81|1157.41|1155.84|1153.44|0
1659642000000|2022-08-04 19:40:00|1155.71|1153.31|1151.62|1149.22|1156.34|1153.94|1151.62|1149.22|0
1659642300000|2022-08-04 19:45:00|1151.87|1149.47|1152.12|1149.72|1153.86|1151.46|1150.63|1148.23|0
1659642600000|2022-08-04 19:50:00|1154.6|1152.2|1154.35|1151.95|1155.59|1153.19|1152.62|1150.22|0
1659642900000|2022-08-04 19:55:00|1153.86|1151.46|1155.1|1152.7|1156.09|1153.69|1151.37|1148.97|0
1659643200000|2022-08-04 20:00:00|1155.59|1153.19|1158.82|1156.42|1160.06|1157.66|1155.59|1153.19|0
1659643500000|2022-08-04 20:05:00|1159.06|1156.66|1156.33|1153.93|1159.06|1156.66|1156.33|1153.93|0
1659643800000|2022-08-04 20:10:00|1156.58|1154.18|1155.59|1153.19|1156.83|1154.43|1154.85|1152.45|0
1659644100000|2022-08-04 20:15:00|1155.05|1152.25|1155.05|1152.25|1155.29|1152.49|1153.81|1151.01|0
1659644400000|2022-08-04 20:20:00|1155.16|1152.36|1154.8|1152|1155.29|1152.49|1154.3|1151.5|0
1659644700000|2022-08-04 20:25:00|1155.04|1152.24|1155.04|1152.24|1155.29|1152.49|1154.8|1152|0
1659645000000|2022-08-04 20:30:00|1154.8|1152|1155.29|1152.49|1155.54|1152.74|1154.8|1152|0
1659645300000|2022-08-04 20:35:00|1156.04|1153.24|1155.54|1152.74|1156.28|1153.48|1155.04|1152.24|0
1659645600000|2022-08-04 20:40:00|1155.29|1152.49|1154.79|1151.99|1155.54|1152.74|1154.79|1151.99|0
1659645900000|2022-08-04 20:45:00|1155.04|1152.24|1155.79|1152.99|1156.53|1153.73|1155.04|1152.24|0
1659646200000|2022-08-04 20:50:00|1156.03|1153.23|1155.79|1152.99|1156.28|1153.48|1155.54|1152.74|0
1659646500000|2022-08-04 20:55:00|1155.66|1152.86|1154.66|1151.86|1155.79|1152.99|1154.66|1151.86|0
1659646800000|2022-08-04 21:00:00|1155.26|1152.46|1155.51|1152.71|1155.51|1152.71|1155.26|1152.46|0
1659647100000|2022-08-04 21:05:00|1155.4|1152.6|1155.48|1152.68|1155.51|1152.71|1155.4|1152.6|0
1659647400000|2022-08-04 21:10:00|1155.4|1152.6|1155.68|1152.88|1155.86|1153.06|1155.4|1152.6|0
1659647700000|2022-08-04 21:15:00|1155.79|1152.99|1155.97|1153.17|1155.97|1153.17|1155.79|1152.99|0
1659648000000|2022-08-04 21:20:00|1155.93|1153.13|1155.57|1152.77|1155.93|1153.13|1155.57|1152.77|0
1659648300000|2022-08-04 21:25:00|1155.54|1152.74|1155.5|1152.7|1155.64|1152.84|1155.48|1152.68|0
1659648900000|2022-08-04 21:35:00|1155.7|1152.9|1155.47|1152.67|1155.7|1152.9|1155.26|1152.46|0
1659649200000|2022-08-04 21:40:00|1155.57|1152.77|1156.04|1153.24|1156.23|1153.43|1155.5|1152.7|0
1659649500000|2022-08-04 21:45:00|1156.3|1153.5|1156.12|1153.32|1156.66|1153.86|1155.71|1152.91|0
1659649800000|2022-08-04 21:50:00|1156.04|1153.24|1156.45|1153.65|1156.69|1153.89|1155.75|1152.95|0
1659650100000|2022-08-04 21:55:00|1156.34|1153.54|1155.97|1153.17|1156.34|1153.54|1155.64|1152.84|0
1659650400000|2022-08-04 22:00:00|1154.91|1152.11|1155.28|1152.48|1155.4|1152.6|1154.04|1151.24|0
1659650700000|2022-08-04 22:05:00|1155.4|1152.6|1153.55|1150.75|1155.78|1152.98|1153.55|1150.75|0
1659651000000|2022-08-04 22:10:00|1153.79|1150.99|1153.91|1151.11|1154.79|1151.99|1153.05|1150.25|0
1659651300000|2022-08-04 22:15:00|1154.04|1151.24|1155.03|1152.23|1155.28|1152.48|1154.04|1151.24|0
1659651600000|2022-08-04 22:20:00|1155.15|1152.35|1155.78|1152.98|1156.52|1153.72|1155.15|1152.35|0
1659651900000|2022-08-04 22:25:00|1155.65|1152.85|1155.28|1152.48|1155.65|1152.85|1154.78|1151.98|0
1659652200000|2022-08-04 22:30:00|1155.4|1152.6|1156.27|1153.47|1156.52|1153.72|1155.28|1152.48|0
1659652500000|2022-08-04 22:35:00|1156.14|1153.34|1156.52|1153.72|1156.77|1153.97|1155.78|1152.98|0
1659652800000|2022-08-04 22:40:00|1156.77|1153.97|1156.27|1153.47|1157.26|1154.46|1156.27|1153.47|0
1659653100000|2022-08-04 22:45:00|1156.14|1153.34|1156.02|1153.22|1156.52|1153.72|1155.77|1152.97|0
1659653400000|2022-08-04 22:50:00|1155.89|1153.09|1156.27|1153.47|1156.52|1153.72|1155.77|1152.97|0
1659653700000|2022-08-04 22:55:00|1156.02|1153.22|1156.02|1153.22|1156.77|1153.97|1156.02|1153.22|0
1659654000000|2022-08-04 23:00:00|1156.27|1153.47|1157.76|1154.96|1158.5|1155.7|1156.02|1153.22|0
1659654300000|2022-08-04 23:05:00|1158.25|1155.45|1158.87|1156.07|1159.61|1156.81|1158.25|1155.45|0
1659654600000|2022-08-04 23:10:00|1159|1156.2|1158.5|1155.7|1159.99|1157.19|1158.5|1155.7|0
1659654900000|2022-08-04 23:15:00|1158.62|1155.82|1158.5|1155.7|1159.25|1156.45|1158.25|1155.45|0
1659655200000|2022-08-04 23:20:00|1158.62|1155.82|1159|1156.2|1159.25|1156.45|1158.25|1155.45|0
1659655500000|2022-08-04 23:25:00|1158.87|1156.07|1158.25|1155.45|1159|1156.2|1158.25|1155.45|0
1659655800000|2022-08-04 23:30:00|1158|1155.2|1159|1156.2|1159.61|1156.81|1158|1155.2|0
1659656100000|2022-08-04 23:35:00|1158.87|1156.07|1159.24|1156.44|1159.49|1156.69|1158.87|1156.07|0
1659656400000|2022-08-04 23:40:00|1159|1156.2|1159.24|1156.44|1159.24|1156.44|1158.75|1155.95|0
1659656700000|2022-08-04 23:45:00|1159.49|1156.69|1159.61|1156.81|1159.74|1156.94|1158.75|1155.95|0
1659657000000|2022-08-04 23:50:00|1159.74|1156.94|1158.75|1155.95|1159.74|1156.94|1158.75|1155.95|0
1659657300000|2022-08-04 23:55:00|1158.99|1156.19|1156.51|1153.71|1158.99|1156.19|1156.51|1153.71|0
1659657600000|2022-08-05 00:00:00|1157.26|1154.46|1156.88|1154.08|1159.61|1156.81|1156.63|1153.83|0
1659657900000|2022-08-05 00:05:00|1157.01|1154.21|1157.75|1154.95|1158.25|1155.45|1156.26|1153.46|0
1659658200000|2022-08-05 00:10:00|1158|1155.2|1158.5|1155.7|1158.74|1155.94|1157.5|1154.7|0
1659658500000|2022-08-05 00:15:00|1158.99|1156.19|1159.74|1156.94|1160.73|1157.93|1158.5|1155.7|0
1659658800000|2022-08-05 00:20:00|1159.61|1156.81|1159.74|1156.94|1160.73|1157.93|1159.49|1156.69|0
1659659100000|2022-08-05 00:25:00|1159.98|1157.18|1160.1|1157.3|1160.35|1157.55|1159.74|1156.94|0
1659659400000|2022-08-05 00:30:00|1159.98|1157.18|1159.55|1156.75|1160.48|1157.68|1159.49|1156.69|0
1659659700000|2022-08-05 00:35:00|1159.8|1157|1159.3|1156.5|1160.29|1157.49|1159.3|1156.5|0
1659660000000|2022-08-05 00:40:00|1159.42|1156.62|1157.81|1155.01|1159.55|1156.75|1157.81|1155.01|0
1659660300000|2022-08-05 00:45:00|1158.06|1155.26|1158.8|1156|1159.17|1156.37|1158.06|1155.26|0
1659660600000|2022-08-05 00:50:00|1158.92|1156.12|1159.67|1156.87|1160.04|1157.24|1158.92|1156.12|0
1659660900000|2022-08-05 00:55:00|1159.55|1156.75|1159.55|1156.75|1160.54|1157.74|1159.42|1156.62|0
1659661200000|2022-08-05 01:00:00|1159.3|1156.5|1159.91|1157.11|1160.04|1157.24|1159.3|1156.5|0
1659661500000|2022-08-05 01:05:00|1160.04|1157.24|1162.52|1159.72|1163.51|1160.71|1159.79|1156.99|0
1659661800000|2022-08-05 01:10:00|1162.39|1159.59|1162.77|1159.97|1162.77|1159.97|1161.78|1158.98|0
1659662100000|2022-08-05 01:15:00|1163.02|1160.22|1164.13|1161.33|1164.26|1161.46|1162.52|1159.72|0
1659662400000|2022-08-05 01:20:00|1164.26|1161.46|1164.51|1161.71|1164.75|1161.95|1163.76|1160.96|0
1659662700000|2022-08-05 01:25:00|1164.26|1161.46|1162.77|1159.97|1164.26|1161.46|1162.77|1159.97|0
1659663000000|2022-08-05 01:30:00|1163.02|1160.22|1161.28|1158.48|1163.02|1160.22|1161.28|1158.48|0
1659663300000|2022-08-05 01:35:00|1161.03|1158.23|1161.89|1159.09|1162.27|1159.47|1160.53|1157.73|0
1659663600000|2022-08-05 01:40:00|1161.77|1158.97|1163.51|1160.71|1164.26|1161.46|1161.77|1158.97|0
1659663900000|2022-08-05 01:45:00|1163.76|1160.96|1166.24|1163.44|1166.24|1163.44|1163.26|1160.46|0
1659664200000|2022-08-05 01:50:00|1166.11|1163.31|1166.49|1163.69|1166.98|1164.18|1165.25|1162.45|0
1659664500000|2022-08-05 01:55:00|1166.36|1163.56|1166.11|1163.31|1166.98|1164.18|1165.99|1163.19|0
1659664800000|2022-08-05 02:00:00|1166.24|1163.44|1165.49|1162.69|1166.74|1163.94|1165|1162.2|0
1659665100000|2022-08-05 02:05:00|1165.37|1162.57|1165.74|1162.94|1166.49|1163.69|1165.37|1162.57|0
1659665400000|2022-08-05 02:10:00|1165.61|1162.81|1165.49|1162.69|1166.24|1163.44|1165.25|1162.45|0
1659665700000|2022-08-05 02:15:00|1165.61|1162.81|1165|1162.2|1165.61|1162.81|1165|1162.2|0
1659666000000|2022-08-05 02:20:00|1165.24|1162.44|1165.99|1163.19|1166.24|1163.44|1165.24|1162.44|0
1659666300000|2022-08-05 02:25:00|1166.11|1163.31|1166.24|1163.44|1166.73|1163.93|1165.99|1163.19|0
1659666600000|2022-08-05 02:30:00|1166.48|1163.68|1168.47|1165.67|1168.47|1165.67|1166.48|1163.68|0
1659666900000|2022-08-05 02:35:00|1168.22|1165.42|1166.48|1163.68|1168.22|1165.42|1166.48|1163.68|0
1659667200000|2022-08-05 02:40:00|1166.6|1163.8|1166.98|1164.18|1167.23|1164.43|1166.48|1163.68|0
1659667500000|2022-08-05 02:45:00|1166.85|1164.05|1166.73|1163.93|1166.98|1164.18|1166.48|1163.68|0
1659667800000|2022-08-05 02:50:00|1166.85|1164.05|1167.23|1164.43|1167.23|1164.43|1166.48|1163.68|0
1659668100000|2022-08-05 02:55:00|1167.1|1164.3|1166.73|1163.93|1167.23|1164.43|1166.73|1163.93|0
1659668400000|2022-08-05 03:00:00|1166.98|1164.18|1167.23|1164.43|1167.47|1164.67|1166.73|1163.93|0
1659668700000|2022-08-05 03:05:00|1166.98|1164.18|1165.49|1162.69|1166.98|1164.18|1165.24|1162.44|0
1659669000000|2022-08-05 03:10:00|1165.61|1162.81|1164.25|1161.45|1165.98|1163.18|1163.75|1160.95|0
1659669300000|2022-08-05 03:15:00|1164|1161.2|1164.74|1161.94|1164.74|1161.94|1164|1161.2|0
1659669600000|2022-08-05 03:20:00|1164.61|1161.81|1165.49|1162.69|1165.73|1162.93|1164.37|1161.57|0
1659669900000|2022-08-05 03:25:00|1165.61|1162.81|1165.49|1162.69|1165.73|1162.93|1165.11|1162.31|0
1659670200000|2022-08-05 03:30:00|1165.73|1162.93|1164.99|1162.19|1165.85|1163.05|1164.99|1162.19|0
1659670500000|2022-08-05 03:35:00|1165.11|1162.31|1165.73|1162.93|1165.73|1162.93|1164.99|1162.19|0
1659670800000|2022-08-05 03:40:00|1165.6|1162.8|1164.74|1161.94|1165.73|1162.93|1164.61|1161.81|0
1659671100000|2022-08-05 03:45:00|1164.61|1161.81|1164.36|1161.56|1164.99|1162.19|1164.24|1161.44|0
1659671400000|2022-08-05 03:50:00|1164.49|1161.69|1165.24|1162.44|1165.24|1162.44|1164.49|1161.69|0
1659671700000|2022-08-05 03:55:00|1165.73|1162.93|1165.98|1163.18|1165.98|1163.18|1165.24|1162.44|0
1659672000000|2022-08-05 04:00:00|1165.73|1162.93|1165.73|1162.93|1166.23|1163.43|1165.6|1162.8|0
1659672300000|2022-08-05 04:05:00|1165.98|1163.18|1165.98|1163.18|1166.48|1163.68|1165.98|1163.18|0
1659672600000|2022-08-05 04:10:00|1166.23|1163.43|1166.23|1163.43|1166.97|1164.17|1166.23|1163.43|0
1659672900000|2022-08-05 04:15:00|1166.35|1163.55|1166.1|1163.3|1166.35|1163.55|1165.98|1163.18|0
1659673200000|2022-08-05 04:20:00|1165.98|1163.18|1165.48|1162.68|1165.98|1163.18|1165.48|1162.68|0
1659673500000|2022-08-05 04:25:00|1165.23|1162.43|1164.61|1161.81|1165.23|1162.43|1164.49|1161.69|0
1659673800000|2022-08-05 04:30:00|1164.74|1161.94|1165.73|1162.93|1165.73|1162.93|1164.61|1161.81|0
1659674100000|2022-08-05 04:35:00|1165.98|1163.18|1165.73|1162.93|1165.98|1163.18|1165.35|1162.55|0
1659674400000|2022-08-05 04:40:00|1165.6|1162.8|1166.22|1163.42|1166.22|1163.42|1165.48|1162.68|0
1659674700000|2022-08-05 04:45:00|1166.47|1163.67|1165.97|1163.17|1166.72|1163.92|1165.97|1163.17|0
1659675000000|2022-08-05 04:50:00|1166.09|1163.29|1166.47|1163.67|1166.47|1163.67|1165.73|1162.93|0
1659675300000|2022-08-05 04:55:00|1166.22|1163.42|1166.47|1163.67|1166.72|1163.92|1165.97|1163.17|0
1659675600000|2022-08-05 05:00:00|1166.59|1163.79|1165.73|1162.93|1166.72|1163.92|1164.98|1162.18|0
1659675900000|2022-08-05 05:05:00|1165.6|1162.8|1164.73|1161.93|1165.73|1162.93|1164.11|1161.31|0
1659676200000|2022-08-05 05:10:00|1164.48|1161.68|1164.98|1162.18|1165.48|1162.68|1163.99|1161.19|0
1659676500000|2022-08-05 05:15:00|1165.1|1162.3|1164.23|1161.43|1165.1|1162.3|1164.11|1161.31|0
1659676800000|2022-08-05 05:20:00|1164.35|1161.55|1164.98|1162.18|1165.23|1162.43|1163.99|1161.19|0
1659677100000|2022-08-05 05:25:00|1165.23|1162.43|1163.99|1161.19|1165.48|1162.68|1163.99|1161.19|0
1659677400000|2022-08-05 05:30:00|1164.23|1161.43|1164.48|1161.68|1164.73|1161.93|1163.99|1161.19|0
1659677700000|2022-08-05 05:35:00|1164.35|1161.55|1164.98|1162.18|1164.98|1162.18|1164.23|1161.43|0
1659678000000|2022-08-05 05:40:00|1165.23|1162.43|1165.23|1162.43|1165.23|1162.43|1164.48|1161.68|0
1659678300000|2022-08-05 05:45:00|1165.47|1162.67|1163.74|1160.94|1165.97|1163.17|1163.74|1160.94|0
1659678600000|2022-08-05 05:50:00|1163.98|1161.18|1163.74|1160.94|1163.98|1161.18|1163.24|1160.44|0
1659678900000|2022-08-05 05:55:00|1163.98|1161.18|1165.97|1163.17|1165.97|1163.17|1163.98|1161.18|0
1659679200000|2022-08-05 06:00:00|1165.72|1162.92|1165.47|1162.67|1165.72|1162.92|1163.98|1161.18|0
1659679500000|2022-08-05 06:05:00|1165.72|1162.92|1164.23|1161.43|1165.72|1162.92|1163.73|1160.93|0
1659679800000|2022-08-05 06:10:00|1163.98|1161.18|1163.98|1161.18|1165.22|1162.42|1163.98|1161.18|0
1659680100000|2022-08-05 06:15:00|1163.73|1160.93|1164.23|1161.43|1164.48|1161.68|1163.49|1160.69|0
1659680400000|2022-08-05 06:20:00|1163.98|1161.18|1163.48|1160.68|1164.23|1161.43|1162.49|1159.69|0
1659680700000|2022-08-05 06:25:00|1163.24|1160.44|1163.98|1161.18|1163.98|1161.18|1162.99|1160.19|0
1659681000000|2022-08-05 06:30:00|1164.23|1161.43|1164.23|1161.43|1164.23|1161.43|1162.99|1160.19|0
1659681300000|2022-08-05 06:35:00|1164.1|1161.3|1162.86|1160.06|1164.1|1161.3|1162.49|1159.69|0
1659681600000|2022-08-05 06:40:00|1162.99|1160.19|1162.74|1159.94|1162.99|1160.19|1162.24|1159.44|0
1659681900000|2022-08-05 06:45:00|1162.61|1159.81|1162.36|1159.56|1163.73|1160.93|1162.24|1159.44|0
1659682200000|2022-08-05 06:50:00|1162.49|1159.69|1163.23|1160.43|1163.73|1160.93|1162.49|1159.69|0
1659682500000|2022-08-05 06:55:00|1162.98|1160.18|1160.75|1157.95|1162.98|1160.18|1160.75|1157.95|0
1659682800000|2022-08-05 07:00:00|1161|1158.2|1160.01|1157.21|1161.99|1159.19|1159.51|1156.71|0
1659683100000|2022-08-05 07:05:00|1159.81|1157.41|1161.54|1159.14|1161.91|1159.51|1159.56|1157.16|0
1659683400000|2022-08-05 07:10:00|1161.79|1159.39|1162.04|1159.64|1162.54|1160.14|1161.05|1158.65|0
1659683700000|2022-08-05 07:15:00|1162.29|1159.89|1161.05|1158.65|1162.53|1160.13|1160.3|1157.9|0
1659684000000|2022-08-05 07:20:00|1161.54|1159.14|1162.04|1159.64|1162.9|1160.5|1161.54|1159.14|0
1659684300000|2022-08-05 07:25:00|1161.91|1159.51|1161.79|1159.39|1163.03|1160.63|1161.54|1159.14|0
1659684600000|2022-08-05 07:30:00|1162.04|1159.64|1162.04|1159.64|1163.77|1161.37|1161.29|1158.89|0
1659684900000|2022-08-05 07:35:00|1162.28|1159.88|1162.04|1159.64|1163.03|1160.63|1161.54|1159.14|0
1659685200000|2022-08-05 07:40:00|1161.91|1159.51|1162.22|1159.82|1163.09|1160.69|1161.54|1159.14|0
1659685500000|2022-08-05 07:45:00|1162.6|1160.2|1159.24|1156.84|1162.85|1160.45|1159.24|1156.84|0
1659685800000|2022-08-05 07:50:00|1159.37|1156.97|1160.86|1158.46|1160.86|1158.46|1158.63|1156.23|0
1659686100000|2022-08-05 07:55:00|1160.98|1158.58|1161.85|1159.45|1161.85|1159.45|1160.36|1157.96|0
1659686400000|2022-08-05 08:00:00|1161.36|1158.96|1161.36|1158.96|1161.6|1159.2|1160.36|1157.96|0
1659686700000|2022-08-05 08:05:00|1161.11|1158.71|1161.85|1159.45|1162.6|1160.2|1160.86|1158.46|0
1659687000000|2022-08-05 08:10:00|1161.6|1159.2|1159.85|1157.45|1161.6|1159.2|1159.36|1156.96|0
1659687300000|2022-08-05 08:15:00|1159.72|1157.32|1158.86|1156.46|1160.1|1157.7|1157.87|1155.47|0
1659687600000|2022-08-05 08:20:00|1158.61|1156.21|1158.36|1155.96|1159.11|1156.71|1157.87|1155.47|0
1659687900000|2022-08-05 08:25:00|1158.61|1156.21|1156.87|1154.47|1158.61|1156.21|1156.63|1154.23|0
1659688200000|2022-08-05 08:30:00|1156.63|1154.23|1156.87|1154.47|1157.87|1155.47|1156.38|1153.98|0
1659688500000|2022-08-05 08:35:00|1156.62|1154.22|1155.38|1152.98|1157.12|1154.72|1155.38|1152.98|0
1659688800000|2022-08-05 08:40:00|1155.63|1153.23|1153.65|1151.25|1156.5|1154.1|1153.4|1151|0
1659689100000|2022-08-05 08:45:00|1153.9|1151.5|1153.65|1151.25|1154.64|1152.24|1152.9|1150.5|0
1659689400000|2022-08-05 08:50:00|1153.89|1151.49|1155.13|1152.73|1155.25|1152.85|1153.65|1151.25|0
1659689700000|2022-08-05 08:55:00|1155.25|1152.85|1155.38|1152.98|1155.5|1153.1|1154.14|1151.74|0
1659690000000|2022-08-05 09:00:00|1155.13|1152.73|1154.64|1152.24|1155.13|1152.73|1153.89|1151.49|0
1659690300000|2022-08-05 09:05:00|1154.76|1152.36|1153.64|1151.24|1155.13|1152.73|1153.64|1151.24|0
1659690600000|2022-08-05 09:10:00|1153.4|1151|1154.88|1152.48|1154.88|1152.48|1153.15|1150.75|0
1659690900000|2022-08-05 09:15:00|1154.64|1152.24|1156.87|1154.47|1156.87|1154.47|1154.64|1152.24|0
1659691200000|2022-08-05 09:20:00|1157.12|1154.72|1157.12|1154.72|1157.61|1155.21|1156.62|1154.22|0
1659691500000|2022-08-05 09:25:00|1156.87|1154.47|1156.49|1154.09|1157.36|1154.96|1156.37|1153.97|0
1659691800000|2022-08-05 09:30:00|1156.62|1154.22|1155.38|1152.98|1157.12|1154.72|1155.38|1152.98|0
1659692100000|2022-08-05 09:35:00|1155.63|1153.23|1155.38|1152.98|1155.99|1153.59|1154.88|1152.48|0
1659692400000|2022-08-05 09:40:00|1155.5|1153.1|1155.63|1153.23|1156.87|1154.47|1155.13|1152.73|0
1659692700000|2022-08-05 09:45:00|1155.5|1153.1|1154.14|1151.74|1155.5|1153.1|1152.9|1150.5|0
1659693000000|2022-08-05 09:50:00|1154.38|1151.98|1157.11|1154.71|1157.36|1154.96|1154.38|1151.98|0
1659693300000|2022-08-05 09:55:00|1156.86|1154.46|1156.49|1154.09|1157.36|1154.96|1156.12|1153.72|0
1659693600000|2022-08-05 10:00:00|1156.62|1154.22|1154.38|1151.98|1156.86|1154.46|1153.39|1150.99|0
1659693900000|2022-08-05 10:05:00|1153.39|1150.99|1155.25|1152.85|1155.62|1153.22|1152.89|1150.49|0
1659694200000|2022-08-05 10:10:00|1155.13|1152.73|1153.14|1150.74|1155.13|1152.73|1152.89|1150.49|0
1659694500000|2022-08-05 10:15:00|1153.26|1150.86|1153.89|1151.49|1154.63|1152.23|1153.26|1150.86|0
1659694800000|2022-08-05 10:20:00|1154.13|1151.73|1153.89|1151.49|1154.13|1151.73|1152.89|1150.49|0
1659695100000|2022-08-05 10:25:00|1154|1151.6|1154.63|1152.23|1154.88|1152.48|1153.14|1150.74|0
1659695400000|2022-08-05 10:30:00|1154.5|1152.1|1154.63|1152.23|1154.75|1152.35|1152.4|1150|0
1659695700000|2022-08-05 10:35:00|1154.75|1152.35|1152.89|1150.49|1155.12|1152.72|1152.89|1150.49|0
1659696000000|2022-08-05 10:40:00|1152.64|1150.24|1153.51|1151.11|1153.64|1151.24|1152.4|1150|0
1659696300000|2022-08-05 10:45:00|1153.64|1151.24|1153.51|1151.11|1153.64|1151.24|1152.89|1150.49|0
1659696600000|2022-08-05 10:50:00|1153.63|1151.23|1154.13|1151.73|1155.12|1152.72|1153.39|1150.99|0
1659696900000|2022-08-05 10:55:00|1153.88|1151.48|1152.64|1150.24|1153.88|1151.48|1150.66|1148.26|0
1659697200000|2022-08-05 11:00:00|1152.89|1150.49|1152.39|1149.99|1154.13|1151.73|1152.39|1149.99|0
1659697500000|2022-08-05 11:05:00|1152.51|1150.11|1150.66|1148.26|1152.51|1150.11|1150.16|1147.76|0
1659697800000|2022-08-05 11:10:00|1150.9|1148.5|1150.9|1148.5|1151.9|1149.5|1150.53|1148.13|0
1659698100000|2022-08-05 11:15:00|1150.53|1148.13|1152.89|1150.49|1153.38|1150.98|1149.42|1147.02|0
1659698400000|2022-08-05 11:20:00|1153.14|1150.74|1152.76|1150.36|1153.14|1150.74|1151.65|1149.25|0
1659698700000|2022-08-05 11:25:00|1153.13|1150.73|1154.13|1151.73|1154.37|1151.97|1152.89|1150.49|0
1659699000000|2022-08-05 11:30:00|1153.88|1151.48|1153.63|1151.23|1154.25|1151.85|1153.38|1150.98|0
1659699300000|2022-08-05 11:35:00|1153.88|1151.48|1155.86|1153.46|1156.11|1153.71|1153.88|1151.48|0
1659699600000|2022-08-05 11:40:00|1155.73|1153.33|1155.37|1152.97|1156.36|1153.96|1155.12|1152.72|0
1659699900000|2022-08-05 11:45:00|1155.61|1153.21|1157.1|1154.7|1157.1|1154.7|1155.12|1152.72|0
1659700200000|2022-08-05 11:50:00|1156.85|1154.45|1159.09|1156.69|1160.08|1157.68|1156.85|1154.45|0
1659700500000|2022-08-05 11:55:00|1158.84|1156.44|1160.08|1157.68|1160.57|1158.17|1158.59|1156.19|0
1659700800000|2022-08-05 12:00:00|1159.83|1157.43|1161.07|1158.67|1161.07|1158.67|1159.08|1156.68|0
1659701100000|2022-08-05 12:05:00|1161.32|1158.92|1159.08|1156.68|1161.32|1158.92|1158.59|1156.19|0
1659701400000|2022-08-05 12:10:00|1158.95|1156.55|1159.83|1157.43|1160.69|1158.29|1158.84|1156.44|0
1659701700000|2022-08-05 12:15:00|1159.58|1157.18|1161.32|1158.92|1161.44|1159.04|1159.58|1157.18|0
1659702000000|2022-08-05 12:20:00|1161.07|1158.67|1160.57|1158.17|1162.06|1159.66|1160.57|1158.17|0
1659702300000|2022-08-05 12:25:00|1160.69|1158.29|1162.31|1159.91|1164.04|1161.64|1159.58|1157.18|0
1659702600000|2022-08-05 12:30:00|1152.5|1150.1|1122.89|1120.49|1152.5|1150.1|1121.02|1118.62|0
1659702900000|2022-08-05 12:35:00|1123.26|1120.86|1125.43|1123.03|1128.78|1126.38|1121.53|1119.13|0
1659703200000|2022-08-05 12:40:00|1125.18|1122.78|1120.6|1118.2|1127.91|1125.51|1120.6|1118.2|0
1659703500000|2022-08-05 12:45:00|1119.61|1117.21|1110.87|1108.47|1119.61|1117.21|1110.13|1107.73|0
1659703800000|2022-08-05 12:50:00|1110.99|1108.59|1111.61|1109.21|1115.95|1113.55|1110.62|1108.22|0
1659704100000|2022-08-05 12:55:00|1111.75|1109.35|1112.59|1110.19|1113.83|1111.43|1106.89|1104.49|0
1659704400000|2022-08-05 13:00:00|1111.84|1109.44|1114.82|1112.42|1115.56|1113.16|1109.62|1107.22|0
1659704700000|2022-08-05 13:05:00|1114.57|1112.17|1111.6|1109.2|1115.56|1113.16|1111.6|1109.2|0
1659705000000|2022-08-05 13:10:00|1111.84|1109.44|1109.12|1106.72|1114.07|1111.67|1108.87|1106.47|0
1659705300000|2022-08-05 13:15:00|1108.87|1106.47|1114.07|1111.67|1114.32|1111.92|1108.87|1106.47|0
1659705600000|2022-08-05 13:20:00|1113.82|1111.42|1112.7|1110.3|1115.31|1112.91|1109.86|1107.46|0
1659705900000|2022-08-05 13:25:00|1112.83|1110.43|1110.6|1108.2|1113.58|1111.18|1108.87|1106.47|0
1659706200000|2022-08-05 13:30:00|1110.85|1108.45|1124.22|1121.82|1126.2|1123.8|1110.85|1108.45|0
1659706500000|2022-08-05 13:35:00|1125.21|1122.81|1128.93|1126.53|1130.41|1128.01|1123.22|1120.82|0
1659706800000|2022-08-05 13:40:00|1128.68|1126.28|1129.17|1126.77|1133.14|1130.74|1125.7|1123.3|0
1659707100000|2022-08-05 13:45:00|1129.42|1127.02|1129.17|1126.77|1131.16|1128.76|1123.97|1121.57|0
1659707400000|2022-08-05 13:50:00|1129.42|1127.02|1133.88|1131.48|1136.36|1133.96|1129.42|1127.02|0
1659707700000|2022-08-05 13:55:00|1134.38|1131.98|1134.88|1132.48|1135.37|1132.97|1129.17|1126.77|0
1659708000000|2022-08-05 14:00:00|1135.12|1132.72|1143.06|1140.66|1144.8|1142.4|1132.64|1130.24|0
1659708300000|2022-08-05 14:05:00|1143.8|1141.4|1148.52|1146.12|1148.77|1146.37|1141.32|1138.92|0
1659708600000|2022-08-05 14:10:00|1148.77|1146.37|1151.29|1148.89|1153.77|1151.37|1144.3|1141.9|0
1659708900000|2022-08-05 14:15:00|1151.54|1149.14|1152.48|1150.08|1155.7|1153.3|1149.99|1147.59|0
1659709200000|2022-08-05 14:20:00|1153.22|1150.82|1152.97|1150.57|1155.21|1152.81|1151.73|1149.33|0
1659709500000|2022-08-05 14:25:00|1152.72|1150.32|1148.01|1145.61|1153.22|1150.82|1145.03|1142.63|0
1659709800000|2022-08-05 14:30:00|1148.5|1146.1|1143.66|1141.26|1149|1146.6|1142.3|1139.9|0
1659710100000|2022-08-05 14:35:00|1143.79|1141.39|1149.25|1146.85|1149.5|1147.1|1143.54|1141.14|0
1659710400000|2022-08-05 14:40:00|1148.75|1146.35|1145.52|1143.12|1149|1146.6|1144.53|1142.13|0
1659710700000|2022-08-05 14:45:00|1145.77|1143.37|1146.27|1143.87|1149|1146.6|1145.28|1142.88|0
1659711000000|2022-08-05 14:50:00|1146.02|1143.62|1145.03|1142.63|1146.27|1143.87|1139.32|1136.92|0
1659711300000|2022-08-05 14:55:00|1144.78|1142.38|1144.47|1142.07|1147.26|1144.86|1144.1|1141.7|0
1659711600000|2022-08-05 15:00:00|1144.72|1142.32|1140.01|1137.61|1144.97|1142.57|1137.52|1135.12|0
1659711900000|2022-08-05 15:05:00|1139.26|1136.86|1139.51|1137.11|1139.76|1137.36|1134.05|1131.65|0
1659712200000|2022-08-05 15:10:00|1139.76|1137.36|1133.31|1130.91|1140.25|1137.85|1132.81|1130.41|0
1659712500000|2022-08-05 15:15:00|1133.06|1130.66|1132.31|1129.91|1136.03|1133.63|1130.82|1128.42|0
1659712800000|2022-08-05 15:20:00|1132.06|1129.66|1124.13|1121.73|1133.06|1130.66|1123.88|1121.48|0
1659713100000|2022-08-05 15:25:00|1123.63|1121.23|1116.19|1113.79|1125.37|1122.97|1116.19|1113.79|0
1659713400000|2022-08-05 15:30:00|1115.94|1113.54|1123.12|1120.72|1124.85|1122.45|1115.2|1112.8|0
1659713700000|2022-08-05 15:35:00|1123.36|1120.96|1122.87|1120.47|1125.6|1123.2|1120.88|1118.48|0
1659714000000|2022-08-05 15:40:00|1122.37|1119.97|1121.38|1118.98|1123.86|1121.46|1119.64|1117.24|0
1659714300000|2022-08-05 15:45:00|1121.63|1119.23|1120.48|1118.08|1122.47|1120.07|1118.75|1116.35|0
1659714600000|2022-08-05 15:50:00|1120.23|1117.83|1122.96|1120.56|1126.18|1123.78|1119.24|1116.84|0
1659714900000|2022-08-05 15:55:00|1122.47|1120.07|1120.98|1118.58|1124.2|1121.8|1119.49|1117.09|0
1659715200000|2022-08-05 16:00:00|1120.48|1118.08|1127.17|1124.77|1127.92|1125.52|1120.48|1118.08|0
1659715500000|2022-08-05 16:05:00|1126.93|1124.53|1125.19|1122.79|1130.4|1128|1123.7|1121.3|0
1659715800000|2022-08-05 16:10:00|1125.44|1123.04|1129.41|1127.01|1129.52|1127.12|1125.44|1123.04|0
1659716100000|2022-08-05 16:15:00|1129.65|1127.25|1130.89|1128.49|1133|1130.6|1129.41|1127.01|0
1659716400000|2022-08-05 16:20:00|1130.64|1128.24|1128.41|1126.01|1132.13|1129.73|1126.92|1124.52|0
1659716700000|2022-08-05 16:25:00|1127.92|1125.52|1130.64|1128.24|1131.14|1128.74|1127.17|1124.77|0
1659717000000|2022-08-05 16:30:00|1130.89|1128.49|1126.18|1123.78|1130.89|1128.49|1124.2|1121.8|0
1659717300000|2022-08-05 16:35:00|1125.68|1123.28|1126.43|1124.03|1128.66|1126.26|1124.2|1121.8|0
1659717600000|2022-08-05 16:40:00|1126.18|1123.78|1131.88|1129.48|1132.13|1129.73|1125.93|1123.53|0
1659717900000|2022-08-05 16:45:00|1131.39|1128.99|1137.59|1135.19|1138.08|1135.68|1131.39|1128.99|0
1659718200000|2022-08-05 16:50:00|1137.83|1135.43|1138.83|1136.43|1139.07|1136.67|1136.1|1133.7|0
1659718500000|2022-08-05 16:55:00|1138.58|1136.18|1139.07|1136.67|1139.82|1137.42|1137.09|1134.69|0
1659718800000|2022-08-05 17:00:00|1139.57|1137.17|1141.8|1139.4|1141.8|1139.4|1136.59|1134.19|0
1659719100000|2022-08-05 17:05:00|1142.05|1139.65|1142.05|1139.65|1144.28|1141.88|1140.43|1138.03|0
1659719400000|2022-08-05 17:10:00|1142.55|1140.15|1145.77|1143.37|1146.27|1143.87|1141.8|1139.4|0
1659719700000|2022-08-05 17:15:00|1146.02|1143.62|1142.79|1140.39|1147.51|1145.11|1142.79|1140.39|0
1659720000000|2022-08-05 17:20:00|1143.04|1140.64|1144.05|1141.65|1144.05|1141.65|1140.58|1138.18|0
1659720300000|2022-08-05 17:25:00|1143.81|1141.41|1141.57|1139.17|1146.29|1143.89|1141.32|1138.92|0
1659720600000|2022-08-05 17:30:00|1141.82|1139.42|1146.01|1143.61|1146.26|1143.86|1141.82|1139.42|0
1659720900000|2022-08-05 17:35:00|1146.26|1143.86|1147.25|1144.85|1148.99|1146.59|1145.51|1143.11|0
1659721200000|2022-08-05 17:40:00|1147.5|1145.1|1145.51|1143.11|1148.74|1146.34|1145.51|1143.11|0
1659721500000|2022-08-05 17:45:00|1145.26|1142.86|1143.03|1140.63|1146.26|1143.86|1142.78|1140.38|0
1659721800000|2022-08-05 17:50:00|1143.28|1140.88|1141.79|1139.39|1143.53|1141.13|1141.04|1138.64|0
1659722100000|2022-08-05 17:55:00|1142.04|1139.64|1139.8|1137.4|1142.29|1139.89|1137.32|1134.92|0
1659722400000|2022-08-05 18:00:00|1139.31|1136.91|1139.55|1137.15|1140.05|1137.65|1137.07|1134.67|0
1659722700000|2022-08-05 18:05:00|1139.31|1136.91|1136.58|1134.18|1140.3|1137.9|1136.58|1134.18|0
1659723000000|2022-08-05 18:10:00|1136.83|1134.43|1136.08|1133.68|1138.18|1135.78|1134.59|1132.19|0
1659723300000|2022-08-05 18:15:00|1135.83|1133.43|1139.31|1136.91|1139.8|1137.4|1135.09|1132.69|0
1659723600000|2022-08-05 18:20:00|1139.06|1136.66|1140.05|1137.65|1140.79|1138.39|1138.31|1135.91|0
1659723900000|2022-08-05 18:25:00|1139.8|1137.4|1130.75|1128.35|1140.3|1137.9|1130.75|1128.35|0
1659724200000|2022-08-05 18:30:00|1130.62|1128.22|1135.22|1132.82|1135.46|1133.06|1128.77|1126.37|0
1659724500000|2022-08-05 18:35:00|1135.46|1133.06|1133.73|1131.33|1135.71|1133.31|1132.98|1130.58|0
1659724800000|2022-08-05 18:40:00|1133.23|1130.83|1135.22|1132.82|1135.22|1132.82|1131.49|1129.09|0
1659725100000|2022-08-05 18:45:00|1134.72|1132.32|1134.22|1131.82|1136.46|1134.06|1133.97|1131.57|0
1659725400000|2022-08-05 18:50:00|1133.97|1131.57|1135.21|1132.81|1136.46|1134.06|1132.24|1129.84|0
1659725700000|2022-08-05 18:55:00|1134.97|1132.57|1134.22|1131.82|1134.97|1132.57|1130|1127.6|0
1659726000000|2022-08-05 19:00:00|1133.97|1131.57|1136.21|1133.81|1137.2|1134.8|1133.97|1131.57|0
1659726300000|2022-08-05 19:05:00|1135.71|1133.31|1135.96|1133.56|1136.45|1134.05|1132.24|1129.84|0
1659726600000|2022-08-05 19:10:00|1135.71|1133.31|1137.7|1135.3|1139.43|1137.03|1135.71|1133.31|0
1659726900000|2022-08-05 19:15:00|1137.94|1135.54|1136.95|1134.55|1139.93|1137.53|1135.96|1133.56|0
1659727200000|2022-08-05 19:20:00|1137.2|1134.8|1136.95|1134.55|1138.69|1136.29|1134.22|1131.82|0
1659727500000|2022-08-05 19:25:00|1137.45|1135.05|1139.43|1137.03|1139.93|1137.53|1135.83|1133.43|0
1659727800000|2022-08-05 19:30:00|1139.05|1136.65|1140.89|1138.49|1141.66|1139.26|1138.19|1135.79|0
1659728100000|2022-08-05 19:35:00|1141.14|1138.74|1139.4|1137|1141.89|1139.49|1139.4|1137|0
1659728400000|2022-08-05 19:40:00|1139.16|1136.76|1141.89|1139.49|1142.63|1140.23|1139.16|1136.76|0
1659728700000|2022-08-05 19:45:00|1142.63|1140.23|1146.6|1144.2|1148.09|1145.69|1142.63|1140.23|0
1659729000000|2022-08-05 19:50:00|1148.09|1145.69|1147.6|1145.2|1150.58|1148.18|1144.87|1142.47|0
1659729300000|2022-08-05 19:55:00|1148.34|1145.94|1148.34|1145.94|1151.07|1148.67|1146.6|1144.2|0
1659729600000|2022-08-05 20:00:00|1148.59|1146.19|1144.37|1141.97|1148.59|1146.19|1144.37|1141.97|0
1659729900000|2022-08-05 20:05:00|1144.12|1141.72|1143.37|1140.97|1144.86|1142.46|1143.13|1140.73|0
1659730200000|2022-08-05 20:10:00|1143.13|1140.73|1143.37|1140.97|1143.87|1141.47|1142.63|1140.23|0
1659921900000|2022-08-08 01:25:00|1137.61|1134.81|1138.33|1135.53|1138.33|1135.53|1137.61|1134.81|0
1659922200000|2022-08-08 01:30:00|1138.45|1135.65|1137.58|1134.78|1139.57|1136.77|1136.84|1134.04|0
1659922500000|2022-08-08 01:35:00|1137.83|1135.03|1137.33|1134.53|1138.45|1135.65|1136.84|1134.04|0
1659922800000|2022-08-08 01:40:00|1137.58|1134.78|1138.33|1135.53|1138.57|1135.77|1137.33|1134.53|0
1659923100000|2022-08-08 01:45:00|1138.57|1135.77|1139.32|1136.52|1139.69|1136.89|1137.83|1135.03|0
1659923400000|2022-08-08 01:50:00|1139.19|1136.39|1138.33|1135.53|1139.57|1136.77|1138.08|1135.28|0
1659923700000|2022-08-08 01:55:00|1138.08|1135.28|1139.57|1136.77|1139.82|1137.02|1138.08|1135.28|0
1659924000000|2022-08-08 02:00:00|1139.81|1137.01|1139.81|1137.01|1140.56|1137.76|1139.07|1136.27|0
1659924300000|2022-08-08 02:05:00|1139.69|1136.89|1138.94|1136.14|1139.81|1137.01|1138.94|1136.14|0
1659924600000|2022-08-08 02:10:00|1139.07|1136.27|1141.8|1139|1141.8|1139|1138.57|1135.77|0
1659924900000|2022-08-08 02:15:00|1141.55|1138.75|1141.64|1138.84|1144.28|1141.48|1141.4|1138.6|0
1659925200000|2022-08-08 02:20:00|1141.77|1138.97|1142.52|1139.72|1142.77|1139.97|1141.28|1138.48|0
1659925500000|2022-08-08 02:25:00|1142.64|1139.84|1143.01|1140.21|1144.01|1141.21|1142.64|1139.84|0
1659925800000|2022-08-08 02:30:00|1143.13|1140.33|1143.01|1140.21|1143.13|1140.33|1142.27|1139.47|0
1659926100000|2022-08-08 02:35:00|1143.13|1140.33|1144.5|1141.7|1145|1142.2|1143.01|1140.21|0
1659926400000|2022-08-08 02:40:00|1144.75|1141.95|1143.26|1140.46|1144.75|1141.95|1142.77|1139.97|0
1659926700000|2022-08-08 02:45:00|1143.01|1140.21|1142.27|1139.47|1143.51|1140.71|1142.27|1139.47|0
1659927000000|2022-08-08 02:50:00|1142.52|1139.72|1143.26|1140.46|1144.01|1141.21|1142.27|1139.47|0
1659927300000|2022-08-08 02:55:00|1143.01|1140.21|1143.51|1140.71|1143.76|1140.96|1142.76|1139.96|0
1659927600000|2022-08-08 03:00:00|1143.26|1140.46|1142.76|1139.96|1143.51|1140.71|1142.27|1139.47|0
1659927900000|2022-08-08 03:05:00|1142.88|1140.08|1143.01|1140.21|1143.26|1140.46|1142.51|1139.71|0
1659928200000|2022-08-08 03:10:00|1143.26|1140.46|1143.76|1140.96|1144|1141.2|1143.01|1140.21|0
1659928500000|2022-08-08 03:15:00|1143.88|1141.08|1144.62|1141.82|1145|1142.2|1143.51|1140.71|0
1659928800000|2022-08-08 03:20:00|1144.5|1141.7|1144.25|1141.45|1145|1142.2|1144.12|1141.32|0
1659929100000|2022-08-08 03:25:00|1144|1141.2|1144.25|1141.45|1144.5|1141.7|1144|1141.2|0
1659929400000|2022-08-08 03:30:00|1144.12|1141.32|1145.36|1142.56|1145.86|1143.06|1143.75|1140.95|0
1659929700000|2022-08-08 03:35:00|1145.24|1142.44|1144.5|1141.7|1145.74|1142.94|1144.5|1141.7|0
1659930000000|2022-08-08 03:40:00|1144.75|1141.95|1143.75|1140.95|1144.75|1141.95|1143.75|1140.95|0
1659930300000|2022-08-08 03:45:00|1144|1141.2|1142.26|1139.46|1144.25|1141.45|1142.01|1139.21|0
1659930600000|2022-08-08 03:50:00|1142.51|1139.71|1142.26|1139.46|1142.51|1139.71|1141.77|1138.97|0
1659930900000|2022-08-08 03:55:00|1142.01|1139.21|1142.01|1139.21|1142.26|1139.46|1141.76|1138.96|0
1659931200000|2022-08-08 04:00:00|1142.26|1139.46|1143.25|1140.45|1143.25|1140.45|1142.26|1139.46|0
1659931500000|2022-08-08 04:05:00|1143.37|1140.57|1142.76|1139.96|1143.5|1140.7|1142.76|1139.96|0
1659931800000|2022-08-08 04:10:00|1143.01|1140.21|1143.75|1140.95|1143.75|1140.95|1142.76|1139.96|0
1659932100000|2022-08-08 04:15:00|1144|1141.2|1143.75|1140.95|1144.99|1142.19|1143.75|1140.95|0
1659932400000|2022-08-08 04:20:00|1144|1141.2|1143.25|1140.45|1144.25|1141.45|1143|1140.2|0
1659932700000|2022-08-08 04:25:00|1143.12|1140.32|1143.25|1140.45|1143.25|1140.45|1142.76|1139.96|0
1659933000000|2022-08-08 04:30:00|1143.5|1140.7|1144|1141.2|1144|1141.2|1143.25|1140.45|0
1659933300000|2022-08-08 04:35:00|1143.87|1141.07|1143.5|1140.7|1144|1141.2|1143.25|1140.45|0
1659933600000|2022-08-08 04:40:00|1143.62|1140.82|1143.37|1140.57|1143.75|1140.95|1143.25|1140.45|0
1659933900000|2022-08-08 04:45:00|1143.5|1140.7|1143.5|1140.7|1144|1141.2|1143.25|1140.45|0
1659934200000|2022-08-08 04:50:00|1143.62|1140.82|1145.49|1142.69|1145.49|1142.69|1143.5|1140.7|0
1659934500000|2022-08-08 04:55:00|1145.73|1142.93|1146.23|1143.43|1146.73|1143.93|1145.24|1142.44|0
1659934800000|2022-08-08 05:00:00|1145.98|1143.18|1147.47|1144.67|1147.47|1144.67|1145.73|1142.93|0
1659935100000|2022-08-08 05:05:00|1147.34|1144.54|1147.72|1144.92|1147.97|1145.17|1147.22|1144.42|0
1659935400000|2022-08-08 05:10:00|1148.22|1145.42|1149.21|1146.41|1149.71|1146.91|1148.22|1145.42|0
1659935700000|2022-08-08 05:15:00|1149.46|1146.66|1150.2|1147.4|1150.7|1147.9|1149.46|1146.66|0
1659936000000|2022-08-08 05:20:00|1149.95|1147.15|1149.83|1147.03|1150.7|1147.9|1149.83|1147.03|0
1659936300000|2022-08-08 05:25:00|1149.71|1146.91|1148.71|1145.91|1149.95|1147.15|1148.46|1145.66|0
1659936600000|2022-08-08 05:30:00|1148.58|1145.78|1149.95|1147.15|1150.82|1148.02|1147.97|1145.17|0
1659936900000|2022-08-08 05:35:00|1150.2|1147.4|1148.71|1145.91|1150.2|1147.4|1147.97|1145.17|0
1659937200000|2022-08-08 05:40:00|1148.46|1145.66|1147.97|1145.17|1148.71|1145.91|1147.97|1145.17|0
1659937500000|2022-08-08 05:45:00|1148.21|1145.41|1149.46|1146.66|1149.7|1146.9|1147.97|1145.17|0
1659937800000|2022-08-08 05:50:00|1149.7|1146.9|1149.23|1146.43|1150.45|1147.65|1149.23|1146.43|0
1659938100000|2022-08-08 05:55:00|1149.1|1146.3|1150.47|1147.67|1151.22|1148.42|1148.98|1146.18|0
1659938400000|2022-08-08 06:00:00|1150.72|1147.92|1151.71|1148.91|1151.96|1149.16|1149.48|1146.68|0
1659938700000|2022-08-08 06:05:00|1151.47|1148.67|1150.97|1148.17|1151.71|1148.91|1150.47|1147.67|0
1659939000000|2022-08-08 06:10:00|1151.09|1148.29|1151.58|1148.78|1151.58|1148.78|1150.47|1147.67|0
1659939300000|2022-08-08 06:15:00|1151.71|1148.91|1152.95|1150.15|1153.2|1150.4|1150.97|1148.17|0
1659939600000|2022-08-08 06:20:00|1153.2|1150.4|1153.2|1150.4|1155.19|1152.39|1153.2|1150.4|0
1659939900000|2022-08-08 06:25:00|1153.45|1150.65|1154.44|1151.64|1154.69|1151.89|1152.95|1150.15|0
1659940200000|2022-08-08 06:30:00|1154.2|1151.4|1153.95|1151.15|1154.69|1151.89|1153.2|1150.4|0
1659940500000|2022-08-08 06:35:00|1153.7|1150.9|1153.45|1150.65|1154.2|1151.4|1152.7|1149.9|0
1659940800000|2022-08-08 06:40:00|1153.7|1150.9|1153.57|1150.77|1153.95|1151.15|1153.45|1150.65|0
1659941100000|2022-08-08 06:45:00|1153.45|1150.65|1154.04|1151.24|1154.54|1151.74|1153.44|1150.64|0
1659941400000|2022-08-08 06:50:00|1154.29|1151.49|1157.52|1154.72|1157.77|1154.97|1154.04|1151.24|0
1659941700000|2022-08-08 06:55:00|1157.77|1154.97|1157.77|1154.97|1158.76|1155.96|1156.03|1153.23|0
1659942000000|2022-08-08 07:00:00|1157.27|1154.47|1164.23|1161.43|1164.72|1161.92|1157.27|1154.47|0
1659942300000|2022-08-08 07:05:00|1163.9|1161.5|1163.53|1161.13|1166.13|1163.73|1163.03|1160.63|0
1659942600000|2022-08-08 07:10:00|1164.27|1161.87|1162.78|1160.38|1165.52|1163.12|1162.78|1160.38|0
1659942900000|2022-08-08 07:15:00|1163.03|1160.63|1162.78|1160.38|1163.03|1160.63|1160.8|1158.4|0
1659943200000|2022-08-08 07:20:00|1162.65|1160.25|1162.78|1160.38|1163.53|1161.13|1162.04|1159.64|0
1659943500000|2022-08-08 07:25:00|1162.53|1160.13|1162.16|1159.76|1162.78|1160.38|1161.29|1158.89|0
1659943800000|2022-08-08 07:30:00|1162.53|1160.13|1161.04|1158.64|1163.78|1161.38|1161.04|1158.64|0
1659944100000|2022-08-08 07:35:00|1161.29|1158.89|1160.05|1157.65|1161.54|1159.14|1159.55|1157.15|0
1659944400000|2022-08-08 07:40:00|1159.92|1157.52|1159.3|1156.9|1160.55|1158.15|1158.56|1156.16|0
1659944700000|2022-08-08 07:45:00|1159.05|1156.65|1160.66|1158.26|1161.41|1159.01|1159.05|1156.65|0
1659945000000|2022-08-08 07:50:00|1160.79|1158.39|1161.79|1159.39|1162.03|1159.63|1160.54|1158.14|0
1659945300000|2022-08-08 07:55:00|1161.91|1159.51|1161.84|1159.44|1162.33|1159.93|1161.29|1158.89|0
1659945600000|2022-08-08 08:00:00|1162.08|1159.68|1164.07|1161.67|1165.31|1162.91|1160.84|1158.44|0
1659945900000|2022-08-08 08:05:00|1163.82|1161.42|1161.09|1158.69|1164.07|1161.67|1161.09|1158.69|0
1659946200000|2022-08-08 08:10:00|1160.59|1158.19|1158.61|1156.21|1161.84|1159.44|1158.36|1155.96|0
1659946500000|2022-08-08 08:15:00|1158.48|1156.08|1156.87|1154.47|1158.61|1156.21|1156.62|1154.22|0
1659946800000|2022-08-08 08:20:00|1157.12|1154.72|1157.48|1155.08|1159.1|1156.7|1156.87|1154.47|0
1659947100000|2022-08-08 08:25:00|1157.61|1155.21|1159.35|1156.95|1160.34|1157.94|1157.12|1154.72|0
1659947400000|2022-08-08 08:30:00|1159.6|1157.2|1160.09|1157.69|1160.59|1158.19|1159.6|1157.2|0
1659947700000|2022-08-08 08:35:00|1160.34|1157.94|1159.35|1156.95|1160.96|1158.56|1159.1|1156.7|0
1659948000000|2022-08-08 08:40:00|1159.6|1157.2|1160.34|1157.94|1161.58|1159.18|1159.6|1157.2|0
1659948300000|2022-08-08 08:45:00|1160.09|1157.69|1160.34|1157.94|1161.34|1158.94|1160.09|1157.69|0
1659948600000|2022-08-08 08:50:00|1160.59|1158.19|1158.6|1156.2|1160.84|1158.44|1158.11|1155.71|0
1659948900000|2022-08-08 08:55:00|1158.85|1156.45|1159.07|1156.67|1159.1|1156.7|1158.33|1155.93|0
1659949200000|2022-08-08 09:00:00|1159.19|1156.79|1160.81|1158.41|1161.06|1158.66|1158.7|1156.3|0
1659949500000|2022-08-08 09:05:00|1160.93|1158.53|1161.06|1158.66|1162.3|1159.9|1160.81|1158.41|0
1659949800000|2022-08-08 09:10:00|1161.18|1158.78|1156.84|1154.44|1161.31|1158.91|1156.84|1154.44|0
1659950100000|2022-08-08 09:15:00|1156.96|1154.56|1158.08|1155.68|1158.08|1155.68|1156.34|1153.94|0
1659950400000|2022-08-08 09:20:00|1157.83|1155.43|1155.84|1153.44|1158.33|1155.93|1155.84|1153.44|0
1659950700000|2022-08-08 09:25:00|1156.09|1153.69|1157.33|1154.93|1157.58|1155.18|1156.09|1153.69|0
1659951000000|2022-08-08 09:30:00|1157.83|1155.43|1157.83|1155.43|1158.57|1156.17|1157.58|1155.18|0
1659951300000|2022-08-08 09:35:00|1157.58|1155.18|1158.32|1155.92|1158.82|1156.42|1157.33|1154.93|0
1659951600000|2022-08-08 09:40:00|1158.57|1156.17|1158.32|1155.92|1158.57|1156.17|1157.58|1155.18|0
1659951900000|2022-08-08 09:45:00|1158.44|1156.04|1158.08|1155.68|1159.57|1157.17|1158.08|1155.68|0
1659952200000|2022-08-08 09:50:00|1157.83|1155.43|1159.32|1156.92|1159.57|1157.17|1157.58|1155.18|0
1659952500000|2022-08-08 09:55:00|1159.07|1156.67|1159.07|1156.67|1159.32|1156.92|1157.83|1155.43|0
1659952800000|2022-08-08 10:00:00|1159.32|1156.92|1161.05|1158.65|1161.05|1158.65|1158.57|1156.17|0
1659953100000|2022-08-08 10:05:00|1160.93|1158.53|1161.55|1159.15|1162.05|1159.65|1160.68|1158.28|0
1659953400000|2022-08-08 10:10:00|1161.8|1159.4|1160.81|1158.41|1161.8|1159.4|1159.68|1157.28|0
1659953700000|2022-08-08 10:15:00|1161.05|1158.65|1161.42|1159.02|1162.05|1159.65|1160.31|1157.91|0
1659954000000|2022-08-08 10:20:00|1161.3|1158.9|1161.67|1159.27|1162.17|1159.77|1161.3|1158.9|0
1659954300000|2022-08-08 10:25:00|1161.55|1159.15|1161.05|1158.65|1162.05|1159.65|1161.05|1158.65|0
1659954600000|2022-08-08 10:30:00|1161.3|1158.9|1162.29|1159.89|1162.29|1159.89|1161.3|1158.9|0
1659954900000|2022-08-08 10:35:00|1161.8|1159.4|1163.78|1161.38|1164.03|1161.63|1161.8|1159.4|0
1659955200000|2022-08-08 10:40:00|1163.9|1161.5|1169.5|1167.1|1170.24|1167.84|1163.9|1161.5|0
1659955500000|2022-08-08 10:45:00|1169.25|1166.85|1169.99|1167.59|1170.86|1168.46|1168.5|1166.1|0
1659955800000|2022-08-08 10:50:00|1170.24|1167.84|1169.74|1167.34|1170.74|1168.34|1169.25|1166.85|0
1659956100000|2022-08-08 10:55:00|1169.5|1167.1|1171.48|1169.08|1171.73|1169.33|1169.25|1166.85|0
1659956400000|2022-08-08 11:00:00|1171.24|1168.84|1169.25|1166.85|1171.24|1168.84|1169|1166.6|0
1659956700000|2022-08-08 11:05:00|1169|1166.6|1168.25|1165.85|1169.25|1166.85|1168.12|1165.72|0
1659957000000|2022-08-08 11:10:00|1168.5|1166.1|1168.25|1165.85|1168.75|1166.35|1168|1165.6|0
1659957300000|2022-08-08 11:15:00|1168.5|1166.1|1167.01|1164.61|1168.75|1166.35|1167.01|1164.61|0
1659957600000|2022-08-08 11:20:00|1167.26|1164.86|1167.51|1165.11|1168|1165.6|1166.88|1164.48|0
1659957900000|2022-08-08 11:25:00|1167.75|1165.35|1165.27|1162.87|1168|1165.6|1165.02|1162.62|0
1659958200000|2022-08-08 11:30:00|1165.02|1162.62|1165.77|1163.37|1166.01|1163.61|1165.02|1162.62|0
1659958500000|2022-08-08 11:35:00|1166.01|1163.61|1166.01|1163.61|1166.51|1164.11|1165.77|1163.37|0
1659958800000|2022-08-08 11:40:00|1166.13|1163.73|1167.26|1164.86|1167.26|1164.86|1166.01|1163.61|0
1659959100000|2022-08-08 11:45:00|1167.38|1164.98|1169.24|1166.84|1169.24|1166.84|1167.26|1164.86|0
1659959400000|2022-08-08 11:50:00|1168.99|1166.59|1172.72|1170.32|1172.72|1170.32|1168.99|1166.59|0
1659959700000|2022-08-08 11:55:00|1172.97|1170.57|1172.22|1169.82|1173.96|1171.56|1170.98|1168.58|0
1659960000000|2022-08-08 12:00:00|1172.34|1169.94|1172.51|1170.11|1172.76|1170.36|1171.23|1168.83|0
1659960300000|2022-08-08 12:05:00|1172.38|1169.98|1173.5|1171.1|1174.75|1172.35|1172.26|1169.86|0
1659960600000|2022-08-08 12:10:00|1173.26|1170.86|1172.01|1169.61|1173.5|1171.1|1171.77|1169.37|0
1659960900000|2022-08-08 12:15:00|1172.26|1169.86|1171.02|1168.62|1172.63|1170.23|1170.77|1168.37|0
1659961200000|2022-08-08 12:20:00|1171.27|1168.87|1172.26|1169.86|1173.01|1170.61|1170.77|1168.37|0
1659961500000|2022-08-08 12:25:00|1172.51|1170.11|1174.75|1172.35|1175.49|1173.09|1172.26|1169.86|0
1659961800000|2022-08-08 12:30:00|1175.24|1172.84|1173.75|1171.35|1175.49|1173.09|1173.25|1170.85|0
1659962100000|2022-08-08 12:35:00|1174|1171.6|1173.5|1171.1|1174.5|1172.1|1172.51|1170.11|0
1659962400000|2022-08-08 12:40:00|1173.62|1171.22|1174|1171.6|1174.25|1171.85|1173.25|1170.85|0
1659962700000|2022-08-08 12:45:00|1174.25|1171.85|1174.5|1172.1|1174.99|1172.59|1172.76|1170.36|0
1659963000000|2022-08-08 12:50:00|1174.99|1172.59|1175.74|1173.34|1175.99|1173.59|1174.86|1172.46|0
1659963300000|2022-08-08 12:55:00|1175.99|1173.59|1179.71|1177.31|1179.71|1177.31|1175.99|1173.59|0
1659963600000|2022-08-08 13:00:00|1179.46|1177.06|1164.81|1162.41|1179.71|1177.31|1164.81|1162.41|0
1659963900000|2022-08-08 13:05:00|1164.56|1162.16|1165.8|1163.4|1166.54|1164.14|1162.82|1160.42|0
1659964200000|2022-08-08 13:10:00|1166.3|1163.9|1165.3|1162.9|1167.29|1164.89|1163.07|1160.67|0
1659964500000|2022-08-08 13:15:00|1165.05|1162.65|1168.28|1165.88|1168.53|1166.13|1164.56|1162.16|0
1659964800000|2022-08-08 13:20:00|1168.53|1166.13|1167.78|1165.38|1168.53|1166.13|1166.29|1163.89|0
1659965100000|2022-08-08 13:25:00|1168.03|1165.63|1166.05|1163.65|1168.03|1165.63|1165.3|1162.9|0
1659965400000|2022-08-08 13:30:00|1166.79|1164.39|1173.25|1170.85|1178.47|1176.07|1163.56|1161.16|0
1659965700000|2022-08-08 13:35:00|1174.49|1172.09|1175.73|1173.33|1179.21|1176.81|1168.78|1166.38|0
1659966000000|2022-08-08 13:40:00|1176.48|1174.08|1182.69|1180.29|1185.18|1182.78|1174.49|1172.09|0
1659966300000|2022-08-08 13:45:00|1183.19|1180.79|1183.93|1181.53|1184.43|1182.03|1179.71|1177.31|0
1659966600000|2022-08-08 13:50:00|1184.18|1181.78|1187.2|1184.8|1188.69|1186.29|1180.95|1178.55|0
1659966900000|2022-08-08 13:55:00|1188.19|1185.79|1185.21|1182.81|1189.93|1187.53|1184.71|1182.31|0
1659967200000|2022-08-08 14:00:00|1186.7|1184.3|1187.2|1184.8|1190.18|1187.78|1184.71|1182.31|0
1659967500000|2022-08-08 14:05:00|1187.45|1185.05|1185.95|1183.55|1187.69|1185.29|1181.98|1179.58|0
1659967800000|2022-08-08 14:10:00|1186.2|1183.8|1182.23|1179.83|1188.19|1185.79|1181.23|1178.83|0
1659968100000|2022-08-08 14:15:00|1182.47|1180.07|1181.73|1179.33|1183.97|1181.57|1180.74|1178.34|0
1659968400000|2022-08-08 14:20:00|1181.98|1179.58|1183.4|1181|1184.71|1182.31|1181.23|1178.83|0
1659968700000|2022-08-08 14:25:00|1183.65|1181.25|1181.42|1179.02|1184.15|1181.75|1176.44|1174.04|0
1659969000000|2022-08-08 14:30:00|1181.17|1178.77|1179.92|1177.52|1182.91|1180.51|1179.67|1177.27|0
1659969300000|2022-08-08 14:35:00|1179.79|1177.39|1184.15|1181.75|1184.65|1182.25|1177.94|1175.54|0
1659969600000|2022-08-08 14:40:00|1184.4|1182|1186.14|1183.74|1186.63|1184.23|1182.41|1180.01|0
1659969900000|2022-08-08 14:45:00|1186.88|1184.48|1177.69|1175.29|1187.13|1184.73|1176.94|1174.54|0
1659970200000|2022-08-08 14:50:00|1177.93|1175.53|1180.17|1177.77|1180.92|1178.52|1177.44|1175.04|0
1659970500000|2022-08-08 14:55:00|1179.92|1177.52|1179.13|1176.73|1181.16|1178.76|1177.44|1175.04|0
1659970800000|2022-08-08 15:00:00|1178.88|1176.48|1184.1|1181.7|1184.6|1182.2|1178.88|1176.48|0
1659971100000|2022-08-08 15:05:00|1184.6|1182.2|1181.62|1179.22|1184.85|1182.45|1180.87|1178.47|0
1659971400000|2022-08-08 15:10:00|1181.37|1178.97|1177.84|1175.44|1182.11|1179.71|1177.37|1174.97|0
1659971700000|2022-08-08 15:15:00|1177.6|1175.2|1173.37|1170.97|1177.84|1175.44|1171.38|1168.98|0
1659972000000|2022-08-08 15:20:00|1173.12|1170.72|1173.12|1170.72|1175.36|1172.96|1172.13|1169.73|0
1659972300000|2022-08-08 15:25:00|1172.37|1169.97|1170.63|1168.23|1173.37|1170.97|1169.64|1167.24|0
1659972600000|2022-08-08 15:30:00|1170.14|1167.74|1169.39|1166.99|1173.12|1170.72|1168.64|1166.24|0
1659972900000|2022-08-08 15:35:00|1169.14|1166.74|1159.45|1157.05|1170.88|1168.48|1158.45|1156.05|0
1659973200000|2022-08-08 15:40:00|1158.7|1156.3|1151.75|1149.35|1160.69|1158.29|1149.26|1146.86|0
1659973500000|2022-08-08 15:45:00|1151.5|1149.1|1153.98|1151.58|1155.72|1153.32|1151.25|1148.85|0
1659973800000|2022-08-08 15:50:00|1154.23|1151.83|1161.68|1159.28|1162.43|1160.03|1154.23|1151.83|0
1659974100000|2022-08-08 15:55:00|1161.43|1159.03|1162.43|1160.03|1163.92|1161.52|1161.43|1159.03|0
1659974400000|2022-08-08 16:00:00|1162.18|1159.78|1161.43|1159.03|1163.67|1161.27|1160.94|1158.54|0
1659974700000|2022-08-08 16:05:00|1161.19|1158.79|1152.74|1150.34|1162.43|1160.03|1151.74|1149.34|0
1659975000000|2022-08-08 16:10:00|1154.48|1152.08|1148.02|1145.62|1154.97|1152.57|1147.14|1144.74|0
1659975300000|2022-08-08 16:15:00|1148.76|1146.36|1141.31|1138.91|1149.26|1146.86|1138.58|1136.18|0
1659975600000|2022-08-08 16:20:00|1141.06|1138.66|1146.33|1143.93|1147.32|1144.92|1140.61|1138.21|0
1659975900000|2022-08-08 16:25:00|1146.08|1143.68|1141.73|1139.33|1148.06|1145.66|1140.37|1137.97|0
1659976200000|2022-08-08 16:30:00|1141.36|1138.96|1143.59|1141.19|1144.59|1142.19|1140.37|1137.97|0
1659976500000|2022-08-08 16:35:00|1143.34|1140.94|1141.48|1139.08|1143.84|1141.44|1137.63|1135.23|0
1659976800000|2022-08-08 16:40:00|1142.1|1139.7|1146.57|1144.17|1147.07|1144.67|1140.61|1138.21|0
1659977100000|2022-08-08 16:45:00|1146.82|1144.42|1148.06|1145.66|1148.81|1146.41|1145.33|1142.93|0
1659977400000|2022-08-08 16:50:00|1148.31|1145.91|1149.69|1147.29|1151.04|1148.64|1147.81|1145.41|0
1659977700000|2022-08-08 16:55:00|1149.06|1146.66|1147.45|1145.05|1149.94|1147.54|1145.22|1142.82|0
1659978000000|2022-08-08 17:00:00|1146.96|1144.56|1144.47|1142.07|1147.2|1144.8|1143.73|1141.33|0
1659978300000|2022-08-08 17:05:00|1144.72|1142.32|1148.94|1146.54|1149.94|1147.54|1144.22|1141.82|0
1659978600000|2022-08-08 17:10:00|1148.69|1146.29|1151.92|1149.52|1152.92|1150.52|1147.2|1144.8|0
1659978900000|2022-08-08 17:15:00|1151.68|1149.28|1154.41|1152.01|1155.4|1153|1151.43|1149.03|0
1659979200000|2022-08-08 17:20:00|1154.16|1151.76|1151.43|1149.03|1154.41|1152.01|1146.95|1144.55|0
1659979500000|2022-08-08 17:25:00|1151.68|1149.28|1145.21|1142.81|1152.17|1149.77|1145.21|1142.81|0
1659979800000|2022-08-08 17:30:00|1145.33|1142.93|1147.45|1145.05|1148.94|1146.54|1144.97|1142.57|0
1659980100000|2022-08-08 17:35:00|1147.2|1144.8|1144.72|1142.32|1147.95|1145.55|1142.98|1140.58|0
1659980400000|2022-08-08 17:40:00|1144.47|1142.07|1148.69|1146.29|1148.94|1146.54|1143.97|1141.57|0
1659980700000|2022-08-08 17:45:00|1148.94|1146.54|1147.7|1145.3|1149.93|1147.53|1146.45|1144.05|0
1659981000000|2022-08-08 17:50:00|1147.45|1145.05|1151.42|1149.02|1151.67|1149.27|1146.21|1143.81|0
1659981300000|2022-08-08 17:55:00|1151.18|1148.78|1152.42|1150.02|1153.42|1151.02|1151.18|1148.78|0
1659981600000|2022-08-08 18:00:00|1152.67|1150.27|1143.23|1140.83|1152.92|1150.52|1142.73|1140.33|0
1659981900000|2022-08-08 18:05:00|1142.23|1139.83|1146.95|1144.55|1147.45|1145.05|1138.76|1136.36|0
1659982200000|2022-08-08 18:10:00|1147.2|1144.8|1142.98|1140.58|1147.45|1145.05|1142.23|1139.83|0
1659982500000|2022-08-08 18:15:00|1142.73|1140.33|1141.86|1139.46|1144.22|1141.82|1139|1136.6|0
1659982800000|2022-08-08 18:20:00|1142.73|1140.33|1141.24|1138.84|1143.23|1140.83|1140.49|1138.09|0
1659983100000|2022-08-08 18:25:00|1140.49|1138.09|1141.74|1139.34|1143.23|1140.83|1139|1136.6|0
1659983400000|2022-08-08 18:30:00|1141.49|1139.09|1142.23|1139.83|1143.47|1141.07|1139|1136.6|0
1659983700000|2022-08-08 18:35:00|1141.98|1139.58|1138.51|1136.11|1141.98|1139.58|1137.51|1135.11|0
1659984000000|2022-08-08 18:40:00|1138.75|1136.35|1138.5|1136.1|1141.98|1139.58|1137.51|1135.11|0
1659984300000|2022-08-08 18:45:00|1139|1136.6|1137.76|1135.36|1140|1137.6|1135.52|1133.12|0
1659984600000|2022-08-08 18:50:00|1138.01|1135.61|1132.32|1129.92|1138.01|1135.61|1132.29|1129.89|0
1659984900000|2022-08-08 18:55:00|1132.07|1129.67|1138.53|1136.13|1140.52|1138.12|1132.07|1129.67|0
1659985200000|2022-08-08 19:00:00|1138.03|1135.63|1140.52|1138.12|1142.01|1139.61|1138.03|1135.63|0
1659985500000|2022-08-08 19:05:00|1140.76|1138.36|1140.52|1138.12|1142.01|1139.61|1138.28|1135.88|0
1659985800000|2022-08-08 19:10:00|1140.76|1138.36|1140.76|1138.36|1141.51|1139.11|1137.78|1135.38|0
1659986100000|2022-08-08 19:15:00|1140.52|1138.12|1138.03|1135.63|1140.76|1138.36|1134.55|1132.15|0
1659986400000|2022-08-08 19:20:00|1138.28|1135.88|1141.76|1139.36|1143.74|1141.34|1137.04|1134.64|0
1659986700000|2022-08-08 19:25:00|1142.01|1139.61|1141.76|1139.36|1144.49|1142.09|1140.76|1138.36|0
1659987000000|2022-08-08 19:30:00|1141.51|1139.11|1143.99|1141.59|1143.99|1141.59|1138.28|1135.88|0
1659987300000|2022-08-08 19:35:00|1143.49|1141.09|1143.99|1141.59|1145.48|1143.08|1142.5|1140.1|0
1659987600000|2022-08-08 19:40:00|1144.24|1141.84|1146.97|1144.57|1147.22|1144.82|1144.24|1141.84|0
1659987900000|2022-08-08 19:45:00|1146.73|1144.33|1144.99|1142.59|1147.47|1145.07|1144.24|1141.84|0
1659988200000|2022-08-08 19:50:00|1146.48|1144.08|1145.73|1143.33|1146.97|1144.57|1142.25|1139.85|0
1659988500000|2022-08-08 19:55:00|1144.74|1142.34|1143.49|1141.09|1145.98|1143.58|1142.25|1139.85|0
1659988800000|2022-08-08 20:00:00|1143.74|1141.34|1145.73|1143.33|1147.72|1145.32|1143|1140.6|0
1659989100000|2022-08-08 20:05:00|1145.48|1143.08|1146.97|1144.57|1147.22|1144.82|1145.48|1143.08|0
1659989400000|2022-08-08 20:10:00|1147.22|1144.82|1147.47|1145.07|1147.72|1145.32|1146.47|1144.07|0
1659989700000|2022-08-08 20:15:00|1147.42|1144.62|1147.17|1144.37|1147.67|1144.87|1147.17|1144.37|0
1659990000000|2022-08-08 20:20:00|1147.29|1144.49|1147.42|1144.62|1147.92|1145.12|1147.17|1144.37|0
1659990300000|2022-08-08 20:25:00|1147.67|1144.87|1147.17|1144.37|1147.67|1144.87|1146.92|1144.12|0
1659990600000|2022-08-08 20:30:00|1147.42|1144.62|1148.16|1145.36|1148.41|1145.61|1147.42|1144.62|0
1659990900000|2022-08-08 20:35:00|1148.41|1145.61|1148.41|1145.61|1148.66|1145.86|1148.41|1145.61|0
1659991200000|2022-08-08 20:40:00|1148.66|1145.86|1148.91|1146.11|1148.91|1146.11|1148.41|1145.61|0
1659991500000|2022-08-08 20:45:00|1149.16|1146.36|1148.91|1146.11|1149.16|1146.36|1148.41|1145.61|0
1659991800000|2022-08-08 20:50:00|1149.03|1146.23|1150.15|1147.35|1150.15|1147.35|1148.91|1146.11|0
1659992100000|2022-08-08 20:55:00|1149.9|1147.1|1153.25|1150.45|1153.88|1151.08|1149.9|1147.1|0
1659992400000|2022-08-08 21:00:00|1153.28|1150.48|1152.84|1150.04|1153.79|1150.99|1152.73|1149.93|0
1659992700000|2022-08-08 21:05:00|1152.81|1150.01|1154.9|1152.1|1154.9|1152.1|1152.2|1149.4|0
1659993000000|2022-08-08 21:10:00|1154.83|1152.03|1155.28|1152.48|1155.6|1152.8|1154.66|1151.86|0
1659993300000|2022-08-08 21:15:00|1155.1|1152.3|1155.6|1152.8|1155.82|1153.02|1154.95|1152.15|0
1659993600000|2022-08-08 21:20:00|1155.75|1152.95|1155.93|1153.13|1156.22|1153.42|1155.67|1152.87|0
1659993900000|2022-08-08 21:25:00|1156.04|1153.24|1155.53|1152.73|1156.11|1153.31|1155.53|1152.73|0
1659994200000|2022-08-08 21:30:00|1155.35|1152.55|1154.99|1152.19|1155.35|1152.55|1154.99|1152.19|0
1659994500000|2022-08-08 21:35:00|1155.21|1152.41|1154.97|1152.17|1155.38|1152.58|1154.83|1152.03|0
1659994800000|2022-08-08 21:40:00|1154.94|1152.14|1154.81|1152.01|1154.97|1152.17|1154.44|1151.64|0
1659995100000|2022-08-08 21:45:00|1154.88|1152.08|1154.35|1151.55|1154.88|1152.08|1154.35|1151.55|0
1659995400000|2022-08-08 21:50:00|1154.32|1151.52|1154.17|1151.37|1154.32|1151.52|1154.17|1151.37|0
1659995700000|2022-08-08 21:55:00|1154.06|1151.26|1153.44|1150.64|1154.28|1151.48|1153.02|1150.22|0
1659996000000|2022-08-08 22:00:00|1151.01|1148.21|1150.39|1147.59|1151.63|1148.83|1149.9|1147.1|0
1659996300000|2022-08-08 22:05:00|1150.14|1147.34|1149.15|1146.35|1150.14|1147.34|1148.9|1146.1|0
1659996600000|2022-08-08 22:10:00|1149.4|1146.6|1150.14|1147.34|1151.39|1148.59|1149.4|1146.6|0
1659996900000|2022-08-08 22:15:00|1150.39|1147.59|1149.89|1147.09|1150.39|1147.59|1149.65|1146.85|0
1659997200000|2022-08-08 22:20:00|1150.14|1147.34|1149.4|1146.6|1150.14|1147.34|1148.65|1145.85|0
1659997500000|2022-08-08 22:25:00|1149.27|1146.47|1149.4|1146.6|1149.89|1147.09|1149.15|1146.35|0
1659997800000|2022-08-08 22:30:00|1149.64|1146.84|1149.15|1146.35|1149.64|1146.84|1149.15|1146.35|0
1659998100000|2022-08-08 22:35:00|1149.4|1146.6|1149.02|1146.22|1149.4|1146.6|1148.9|1146.1|0
1659998400000|2022-08-08 22:40:00|1149.15|1146.35|1148.65|1145.85|1149.15|1146.35|1148.4|1145.6|0
1659998700000|2022-08-08 22:45:00|1148.4|1145.6|1148.9|1146.1|1149.39|1146.59|1148.4|1145.6|0
1659999000000|2022-08-08 22:50:00|1149.02|1146.22|1148.9|1146.1|1149.39|1146.59|1148.9|1146.1|0
1659999300000|2022-08-08 22:55:00|1148.65|1145.85|1148.9|1146.1|1149.14|1146.34|1148.65|1145.85|0
1659999600000|2022-08-08 23:00:00|1148.77|1145.97|1147.65|1144.85|1149.14|1146.34|1147.16|1144.36|0
1659999900000|2022-08-08 23:05:00|1148.15|1145.35|1151.63|1148.83|1151.88|1149.08|1148.15|1145.35|0
1660000200000|2022-08-08 23:10:00|1151.38|1148.58|1155.11|1152.31|1155.85|1153.05|1151.38|1148.58|0
1660000500000|2022-08-08 23:15:00|1154.61|1151.81|1154.36|1151.56|1155.36|1152.56|1154.11|1151.31|0
1660000800000|2022-08-08 23:20:00|1154.23|1151.43|1154.61|1151.81|1154.61|1151.81|1153.86|1151.06|0
1660001100000|2022-08-08 23:25:00|1154.86|1152.06|1155.35|1152.55|1155.36|1152.56|1154.36|1151.56|0
1660001400000|2022-08-08 23:30:00|1155.11|1152.31|1155.11|1152.31|1156.6|1153.8|1154.98|1152.18|0
1660001700000|2022-08-08 23:35:00|1155.35|1152.55|1156.85|1154.05|1157.59|1154.79|1154.86|1152.06|0
1660002000000|2022-08-08 23:40:00|1156.96|1154.16|1156.1|1153.3|1157.09|1154.29|1155.85|1153.05|0
1660002300000|2022-08-08 23:45:00|1155.85|1153.05|1155.6|1152.8|1157.09|1154.29|1154.61|1151.81|0
1660002600000|2022-08-08 23:50:00|1155.47|1152.67|1154.36|1151.56|1155.6|1152.8|1154.36|1151.56|0
1660002900000|2022-08-08 23:55:00|1154.61|1151.81|1155.35|1152.55|1155.35|1152.55|1154.36|1151.56|0
1660003200000|2022-08-09 00:00:00|1155.1|1152.3|1155.35|1152.55|1155.6|1152.8|1154.36|1151.56|0
1660003500000|2022-08-09 00:05:00|1155.47|1152.67|1152.62|1149.82|1155.6|1152.8|1151.62|1148.82|0
1660003800000|2022-08-09 00:10:00|1152.37|1149.57|1154.61|1151.81|1154.85|1152.05|1152.24|1149.44|0
1660004100000|2022-08-09 00:15:00|1154.36|1151.56|1156.84|1154.04|1156.84|1154.04|1154.11|1151.31|0
1660004400000|2022-08-09 00:20:00|1156.59|1153.79|1154.85|1152.05|1156.59|1153.79|1154.85|1152.05|0
1660004700000|2022-08-09 00:25:00|1154.6|1151.8|1155.6|1152.8|1155.85|1153.05|1153.86|1151.06|0
1660005000000|2022-08-09 00:30:00|1155.1|1152.3|1154.6|1151.8|1156.1|1153.3|1154.23|1151.43|0
1660005300000|2022-08-09 00:35:00|1154.47|1151.67|1153.36|1150.56|1155.1|1152.3|1153.36|1150.56|0
1660005600000|2022-08-09 00:40:00|1153.11|1150.31|1152.86|1150.06|1153.86|1151.06|1152.86|1150.06|0
1660005900000|2022-08-09 00:45:00|1152.61|1149.81|1150.63|1147.83|1152.61|1149.81|1150.38|1147.58|0
1660006200000|2022-08-09 00:50:00|1150.87|1148.07|1151.12|1148.32|1152.12|1149.32|1150.87|1148.07|0
1660006500000|2022-08-09 00:55:00|1150.87|1148.07|1149.63|1146.83|1151.37|1148.57|1149.63|1146.83|0
1660006800000|2022-08-09 01:00:00|1149.5|1146.7|1149.38|1146.58|1150.13|1147.33|1148.14|1145.34|0
1660007100000|2022-08-09 01:05:00|1149.25|1146.45|1147.89|1145.09|1149.63|1146.83|1146.15|1143.35|0
1660007400000|2022-08-09 01:10:00|1147.64|1144.84|1148.14|1145.34|1148.14|1145.34|1147.39|1144.59|0
1660007700000|2022-08-09 01:15:00|1147.89|1145.09|1146.9|1144.1|1148.14|1145.34|1146.9|1144.1|0
1660008000000|2022-08-09 01:20:00|1146.65|1143.85|1145.65|1142.85|1146.9|1144.1|1144.16|1141.36|0
1660008300000|2022-08-09 01:25:00|1145.41|1142.61|1146.77|1143.97|1147.01|1144.21|1144.91|1142.11|0
1660008600000|2022-08-09 01:30:00|1146.65|1143.85|1146.65|1143.85|1147.14|1144.34|1145.9|1143.1|0
1660008900000|2022-08-09 01:35:00|1146.52|1143.72|1144.91|1142.11|1146.65|1143.85|1144.66|1141.86|0
1660009200000|2022-08-09 01:40:00|1145.03|1142.23|1143.66|1140.86|1145.4|1142.6|1142.92|1140.12|0
1660009500000|2022-08-09 01:45:00|1143.42|1140.62|1143.42|1140.62|1143.66|1140.86|1142.42|1139.62|0
1660009800000|2022-08-09 01:50:00|1143.17|1140.37|1144.91|1142.11|1145.4|1142.6|1142.92|1140.12|0
1660010100000|2022-08-09 01:55:00|1144.78|1141.98|1143.66|1140.86|1144.91|1142.11|1143.17|1140.37|0
1660010400000|2022-08-09 02:00:00|1143.91|1141.11|1146.15|1143.35|1146.15|1143.35|1143.91|1141.11|0
1660010700000|2022-08-09 02:05:00|1145.9|1143.1|1147.39|1144.59|1147.64|1144.84|1145.9|1143.1|0
1660011000000|2022-08-09 02:10:00|1147.51|1144.71|1147.14|1144.34|1147.51|1144.71|1146.39|1143.59|0
1660011300000|2022-08-09 02:15:00|1146.89|1144.09|1147.01|1144.21|1147.39|1144.59|1146.27|1143.47|0
1660011600000|2022-08-09 02:20:00|1146.89|1144.09|1148.38|1145.58|1148.38|1145.58|1146.89|1144.09|0
1660011900000|2022-08-09 02:25:00|1148.13|1145.33|1148.63|1145.83|1149.38|1146.58|1148.13|1145.33|0
1660012200000|2022-08-09 02:30:00|1148.5|1145.7|1148.13|1145.33|1148.5|1145.7|1147.88|1145.08|0
1660012500000|2022-08-09 02:35:00|1148.25|1145.45|1147.88|1145.08|1148.88|1146.08|1147.64|1144.84|0
1660012800000|2022-08-09 02:40:00|1148|1145.2|1148.88|1146.08|1149.13|1146.33|1147.64|1144.84|0
1660013100000|2022-08-09 02:45:00|1149.13|1146.33|1148.63|1145.83|1149.37|1146.57|1148.38|1145.58|0
1660013400000|2022-08-09 02:50:00|1148.5|1145.7|1148.13|1145.33|1149.13|1146.33|1148.13|1145.33|0
1660013700000|2022-08-09 02:55:00|1148.25|1145.45|1149.12|1146.32|1149.37|1146.57|1148.13|1145.33|0
1660014000000|2022-08-09 03:00:00|1148.88|1146.08|1149.87|1147.07|1149.87|1147.07|1148.88|1146.08|0
1660014300000|2022-08-09 03:05:00|1149.74|1146.94|1149.37|1146.57|1149.87|1147.07|1149.12|1146.32|0
1660014600000|2022-08-09 03:10:00|1149.24|1146.44|1152.11|1149.31|1152.35|1149.55|1149.12|1146.32|0
1660014900000|2022-08-09 03:15:00|1152.35|1149.55|1152.72|1149.92|1153.1|1150.3|1152.22|1149.42|0
1660015200000|2022-08-09 03:20:00|1152.85|1150.05|1153.84|1151.04|1154.34|1151.54|1152.6|1149.8|0
1660015500000|2022-08-09 03:25:00|1154.09|1151.29|1152.85|1150.05|1154.34|1151.54|1152.6|1149.8|0
1660015800000|2022-08-09 03:30:00|1152.6|1149.8|1154.59|1151.79|1154.59|1151.79|1152.6|1149.8|0
1660016100000|2022-08-09 03:35:00|1154.34|1151.54|1155.09|1152.29|1155.33|1152.53|1154.09|1151.29|0
1660016400000|2022-08-09 03:40:00|1154.96|1152.16|1155.83|1153.03|1155.83|1153.03|1154.84|1152.04|0
1660016700000|2022-08-09 03:45:00|1156.08|1153.28|1155.33|1152.53|1156.33|1153.53|1155.33|1152.53|0
1660017000000|2022-08-09 03:50:00|1155.58|1152.78|1155.33|1152.53|1155.83|1153.03|1154.84|1152.04|0
1660017300000|2022-08-09 03:55:00|1155.08|1152.28|1155.83|1153.03|1155.83|1153.03|1154.59|1151.79|0
1660017600000|2022-08-09 04:00:00|1155.7|1152.9|1154.84|1152.04|1156.33|1153.53|1154.34|1151.54|0
1660017900000|2022-08-09 04:05:00|1154.59|1151.79|1154.59|1151.79|1155.08|1152.28|1154.34|1151.54|0
1660018200000|2022-08-09 04:10:00|1154.71|1151.91|1153.84|1151.04|1154.83|1152.03|1153.84|1151.04|0
1660018500000|2022-08-09 04:15:00|1153.59|1150.79|1153.59|1150.79|1153.84|1151.04|1153.34|1150.54|0
1660018800000|2022-08-09 04:20:00|1153.71|1150.91|1152.85|1150.05|1153.84|1151.04|1152.85|1150.05|0
1660019100000|2022-08-09 04:25:00|1153.09|1150.29|1152.84|1150.04|1153.09|1150.29|1152.6|1149.8|0
1660019400000|2022-08-09 04:30:00|1153.09|1150.29|1152.84|1150.04|1153.34|1150.54|1152.6|1149.8|0
1660019700000|2022-08-09 04:35:00|1153.09|1150.29|1152.96|1150.16|1153.59|1150.79|1152.96|1150.16|0
1660020000000|2022-08-09 04:40:00|1153.09|1150.29|1153.34|1150.54|1153.71|1150.91|1152.84|1150.04|0
1660020300000|2022-08-09 04:45:00|1153.09|1150.29|1153.34|1150.54|1153.34|1150.54|1152.84|1150.04|0
1660020600000|2022-08-09 04:50:00|1153.59|1150.79|1154.09|1151.29|1154.09|1151.29|1153.59|1150.79|0
1660020900000|2022-08-09 04:55:00|1153.84|1151.04|1154.09|1151.29|1154.09|1151.29|1153.59|1150.79|0
1660021200000|2022-08-09 05:00:00|1153.84|1151.04|1151.35|1148.55|1154.09|1151.29|1151.35|1148.55|0
1660021500000|2022-08-09 05:05:00|1151.1|1148.3|1152.1|1149.3|1152.1|1149.3|1151.1|1148.3|0
1660021800000|2022-08-09 05:10:00|1152.59|1149.79|1152.71|1149.91|1153.59|1150.79|1152.1|1149.3|0
1660022100000|2022-08-09 05:15:00|1152.59|1149.79|1152.59|1149.79|1153.34|1150.54|1152.1|1149.3|0
1660022400000|2022-08-09 05:20:00|1152.84|1150.04|1152.94|1150.14|1153.07|1150.27|1152.32|1149.52|0
1660022700000|2022-08-09 05:25:00|1152.82|1150.02|1153.32|1150.52|1153.56|1150.76|1152.82|1150.02|0
1660023000000|2022-08-09 05:30:00|1153.07|1150.27|1153.81|1151.01|1154.81|1152.01|1152.82|1150.02|0
1660023300000|2022-08-09 05:35:00|1153.56|1150.76|1152.57|1149.77|1154.06|1151.26|1152.32|1149.52|0
1660023600000|2022-08-09 05:40:00|1152.82|1150.02|1153.56|1150.76|1153.81|1151.01|1152.82|1150.02|0
1660023900000|2022-08-09 05:45:00|1153.81|1151.01|1153.93|1151.13|1154.31|1151.51|1153.31|1150.51|0
1660024200000|2022-08-09 05:50:00|1153.81|1151.01|1153.06|1150.26|1153.81|1151.01|1152.82|1150.02|0
1660024500000|2022-08-09 05:55:00|1152.82|1150.02|1152.07|1149.27|1153.18|1150.38|1152.07|1149.27|0
1660024800000|2022-08-09 06:00:00|1152.32|1149.52|1150.08|1147.28|1152.32|1149.52|1149.83|1147.03|0
1660025100000|2022-08-09 06:05:00|1150.2|1147.4|1149.09|1146.29|1150.2|1147.4|1148.59|1145.79|0
1660025400000|2022-08-09 06:10:00|1149.33|1146.53|1150.58|1147.78|1150.83|1148.03|1149.09|1146.29|0
1660025700000|2022-08-09 06:15:00|1150.45|1147.65|1150.58|1147.78|1151.07|1148.27|1149.83|1147.03|0
1660026000000|2022-08-09 06:20:00|1150.33|1147.53|1148.46|1145.66|1150.83|1148.03|1148.46|1145.66|0
1660026300000|2022-08-09 06:25:00|1148.59|1145.79|1148.84|1146.04|1149.33|1146.53|1148.09|1145.29|0
1660026600000|2022-08-09 06:30:00|1148.59|1145.79|1147.1|1144.3|1149.83|1147.03|1146.97|1144.17|0
1660026900000|2022-08-09 06:35:00|1146.97|1144.17|1147.71|1144.91|1148.34|1145.54|1146.97|1144.17|0
1660027200000|2022-08-09 06:40:00|1147.59|1144.79|1147.59|1144.79|1147.84|1145.04|1147.34|1144.54|0
1660027500000|2022-08-09 06:45:00|1147.84|1145.04|1147.59|1144.79|1147.84|1145.04|1146.6|1143.8|0
1660027800000|2022-08-09 06:50:00|1147.84|1145.04|1149.33|1146.53|1149.7|1146.9|1147.09|1144.29|0
1660028100000|2022-08-09 06:55:00|1149.58|1146.78|1150.33|1147.53|1150.57|1147.77|1149.33|1146.53|0
1660028400000|2022-08-09 07:00:00|1149.83|1147.03|1150.96|1148.16|1152.56|1149.76|1149.83|1147.03|0
1660028700000|2022-08-09 07:05:00|1150.65|1148.25|1152.63|1150.23|1154.62|1152.22|1150.65|1148.25|0
1660029000000|2022-08-09 07:10:00|1152.75|1150.35|1151.64|1149.24|1153.75|1151.35|1151.14|1148.74|0
1660029300000|2022-08-09 07:15:00|1151.51|1149.11|1147.66|1145.26|1151.51|1149.11|1147.66|1145.26|0
1660029600000|2022-08-09 07:20:00|1147.91|1145.51|1144.43|1142.03|1147.91|1145.51|1142.69|1140.29|0
1660029900000|2022-08-09 07:25:00|1144.55|1142.15|1146.17|1143.77|1146.17|1143.77|1143.68|1141.28|0
1660030200000|2022-08-09 07:30:00|1145.92|1143.52|1149.15|1146.75|1149.15|1146.75|1145.92|1143.52|0
1660030500000|2022-08-09 07:35:00|1148.9|1146.5|1147.41|1145.01|1149.15|1146.75|1145.92|1143.52|0
1660030800000|2022-08-09 07:40:00|1147.53|1145.13|1145.42|1143.02|1147.91|1145.51|1145.42|1143.02|0
1660031100000|2022-08-09 07:45:00|1145.67|1143.27|1145.92|1143.52|1146.91|1144.51|1145.67|1143.27|0
1660031400000|2022-08-09 07:50:00|1145.79|1143.39|1145.42|1143.02|1146.91|1144.51|1144.68|1142.28|0
1660031700000|2022-08-09 07:55:00|1145.54|1143.14|1148.4|1146|1149.9|1147.5|1145.42|1143.02|0
1660032000000|2022-08-09 08:00:00|1148.65|1146.25|1148.65|1146.25|1149.77|1147.37|1148.16|1145.76|0
1660032300000|2022-08-09 08:05:00|1148.4|1146|1143.93|1141.53|1148.4|1146|1143.93|1141.53|0
1660032600000|2022-08-09 08:10:00|1144.18|1141.78|1146.41|1144.01|1146.66|1144.26|1143.93|1141.53|0
1660032900000|2022-08-09 08:15:00|1146.66|1144.26|1147.41|1145.01|1147.66|1145.26|1145.42|1143.02|0
1660033200000|2022-08-09 08:20:00|1147.53|1145.13|1150.26|1147.86|1150.26|1147.86|1147.41|1145.01|0
1660033500000|2022-08-09 08:25:00|1150.14|1147.74|1150.64|1148.24|1150.64|1148.24|1148.65|1146.25|0
1660033800000|2022-08-09 08:30:00|1150.39|1147.99|1150.89|1148.49|1151.38|1148.98|1148.9|1146.5|0
1660034100000|2022-08-09 08:35:00|1151.13|1148.73|1151.38|1148.98|1151.88|1149.48|1149.64|1147.24|0
1660034400000|2022-08-09 08:40:00|1151.13|1148.73|1150.01|1147.61|1151.88|1149.48|1150.01|1147.61|0
1660034700000|2022-08-09 08:45:00|1150.14|1147.74|1148.9|1146.5|1150.89|1148.49|1148.9|1146.5|0
1660035000000|2022-08-09 08:50:00|1148.65|1146.25|1149.14|1146.74|1149.89|1147.49|1148.15|1145.75|0
1660035300000|2022-08-09 08:55:00|1149.39|1146.99|1150.39|1147.99|1150.64|1148.24|1149.02|1146.62|0
1660035600000|2022-08-09 09:00:00|1150.51|1148.11|1152.13|1149.73|1152.62|1150.22|1149.64|1147.24|0
1660035900000|2022-08-09 09:05:00|1152|1149.6|1151.75|1149.35|1152.38|1149.98|1151.5|1149.1|0
1660036200000|2022-08-09 09:10:00|1151.88|1149.48|1151.9|1149.5|1152.4|1150|1151.15|1148.75|0
1660036500000|2022-08-09 09:15:00|1151.65|1149.25|1151.9|1149.5|1152.64|1150.24|1151.15|1148.75|0
1660036800000|2022-08-09 09:20:00|1151.65|1149.25|1150.16|1147.76|1151.77|1149.37|1149.91|1147.51|0
1660037100000|2022-08-09 09:25:00|1150.28|1147.88|1148.42|1146.02|1150.28|1147.88|1148.17|1145.77|0
1660037400000|2022-08-09 09:30:00|1148.17|1145.77|1148.67|1146.27|1148.67|1146.27|1147.42|1145.02|0
1660037700000|2022-08-09 09:35:00|1148.42|1146.02|1147.92|1145.52|1148.92|1146.52|1147.67|1145.27|0
1660038000000|2022-08-09 09:40:00|1147.67|1145.27|1148.91|1146.51|1149.16|1146.76|1147.18|1144.78|0
1660038300000|2022-08-09 09:45:00|1148.67|1146.27|1149.91|1147.51|1150.16|1147.76|1147.42|1145.02|0
1660038600000|2022-08-09 09:50:00|1150.16|1147.76|1147.92|1145.52|1150.16|1147.76|1147.92|1145.52|0
1660038900000|2022-08-09 09:55:00|1147.67|1145.27|1146.05|1143.65|1147.92|1145.52|1145.43|1143.03|0
1660039200000|2022-08-09 10:00:00|1145.93|1143.53|1146.8|1144.4|1147.04|1144.64|1145.68|1143.28|0
1660039500000|2022-08-09 10:05:00|1146.92|1144.52|1144.56|1142.16|1146.92|1144.52|1144.56|1142.16|0
1660039800000|2022-08-09 10:10:00|1144.69|1142.29|1139.59|1137.19|1144.69|1142.29|1139.47|1137.07|0
1660040100000|2022-08-09 10:15:00|1139.72|1137.32|1139.97|1137.57|1139.97|1137.57|1137.73|1135.33|0
1660040400000|2022-08-09 10:20:00|1139.72|1137.32|1137.73|1135.33|1139.72|1137.32|1135.74|1133.34|0
1660040700000|2022-08-09 10:25:00|1137.48|1135.08|1136.49|1134.09|1138.23|1135.83|1135.74|1133.34|0
1660041000000|2022-08-09 10:30:00|1136.98|1134.58|1135.75|1133.35|1137.23|1134.83|1135.21|1132.81|0
1660041300000|2022-08-09 10:35:00|1135.87|1133.47|1137.49|1135.09|1137.49|1135.09|1134.01|1131.61|0
1660041600000|2022-08-09 10:40:00|1137.74|1135.34|1135.5|1133.1|1138.24|1135.84|1135.26|1132.86|0
1660041900000|2022-08-09 10:45:00|1135.75|1133.35|1135.01|1132.61|1136.62|1134.22|1133.52|1131.12|0
1660042200000|2022-08-09 10:50:00|1135.13|1132.73|1135.01|1132.61|1135.5|1133.1|1133.52|1131.12|0
1660042500000|2022-08-09 10:55:00|1134.76|1132.36|1136.99|1134.59|1136.99|1134.59|1133.76|1131.36|0
1660042800000|2022-08-09 11:00:00|1137.24|1134.84|1139.48|1137.08|1139.97|1137.57|1136.99|1134.59|0
1660043100000|2022-08-09 11:05:00|1139.35|1136.95|1137.74|1135.34|1139.73|1137.33|1137.74|1135.34|0
1660043400000|2022-08-09 11:10:00|1137.61|1135.21|1138.73|1136.33|1139.72|1137.32|1137.61|1135.21|0
1660043700000|2022-08-09 11:15:00|1138.6|1136.2|1138.48|1136.08|1139.84|1137.44|1137.74|1135.34|0
1660044000000|2022-08-09 11:20:00|1138.35|1135.95|1137.49|1135.09|1139.35|1136.95|1136.99|1134.59|0
1660044300000|2022-08-09 11:25:00|1137.36|1134.96|1134.75|1132.35|1137.36|1134.96|1133.76|1131.36|0
1660044600000|2022-08-09 11:30:00|1133.76|1131.36|1136.99|1134.59|1136.99|1134.59|1132.89|1130.49|0
1660044900000|2022-08-09 11:35:00|1137.11|1134.71|1135|1132.6|1137.74|1135.34|1134.51|1132.11|0
1660045200000|2022-08-09 11:40:00|1135.25|1132.85|1128.05|1125.65|1135.5|1133.1|1127.8|1125.4|0
1660045500000|2022-08-09 11:45:00|1128.3|1125.9|1129.54|1127.14|1129.79|1127.39|1128.05|1125.65|0
1660045800000|2022-08-09 11:50:00|1129.29|1126.89|1130.78|1128.38|1131.03|1128.63|1128.54|1126.14|0
1660046100000|2022-08-09 11:55:00|1130.53|1128.13|1129.29|1126.89|1131.03|1128.63|1129.16|1126.76|0
1660046400000|2022-08-09 12:00:00|1129.16|1126.76|1131.03|1128.63|1131.52|1129.12|1128.79|1126.39|0
1660046700000|2022-08-09 12:05:00|1131.14|1128.74|1127.8|1125.4|1131.27|1128.87|1127.8|1125.4|0
1660047000000|2022-08-09 12:10:00|1128.04|1125.64|1128.79|1126.39|1129.04|1126.64|1126.31|1123.91|0
1660047300000|2022-08-09 12:15:00|1129.04|1126.64|1130.53|1128.13|1131.02|1128.62|1129.04|1126.64|0
1660047600000|2022-08-09 12:20:00|1130.78|1128.38|1134.25|1131.85|1134.25|1131.85|1130.78|1128.38|0
1660047900000|2022-08-09 12:25:00|1134.5|1132.1|1133.76|1131.36|1134.75|1132.35|1133.51|1131.11|0
1660048200000|2022-08-09 12:30:00|1133.51|1131.11|1135.99|1133.59|1136.24|1133.84|1131.27|1128.87|0
1660048500000|2022-08-09 12:35:00|1135|1132.6|1135.49|1133.09|1135.99|1133.59|1134.5|1132.1|0
1660048800000|2022-08-09 12:40:00|1135.74|1133.34|1134.75|1132.35|1136.49|1134.09|1134.25|1131.85|0
1660049100000|2022-08-09 12:45:00|1135|1132.6|1134.75|1132.35|1136.24|1133.84|1134.25|1131.85|0
1660049400000|2022-08-09 12:50:00|1134.5|1132.1|1135.24|1132.84|1135.49|1133.09|1133.01|1130.61|0
1660049700000|2022-08-09 12:55:00|1135.49|1133.09|1134.25|1131.85|1135.74|1133.34|1134.25|1131.85|0
1660050000000|2022-08-09 13:00:00|1134.12|1131.72|1134.99|1132.59|1135.36|1132.96|1132.51|1130.11|0
1660050300000|2022-08-09 13:05:00|1134.75|1132.35|1134.75|1132.35|1135.99|1133.59|1133.01|1130.61|0
1660050600000|2022-08-09 13:10:00|1134.99|1132.59|1133.25|1130.85|1135.49|1133.09|1132.76|1130.36|0
1660050900000|2022-08-09 13:15:00|1133.5|1131.1|1131.76|1129.36|1133.5|1131.1|1130.27|1127.87|0
1660051200000|2022-08-09 13:20:00|1131.52|1129.12|1135.24|1132.84|1135.24|1132.84|1131.39|1128.99|0
1660051500000|2022-08-09 13:25:00|1134.99|1132.59|1135.74|1133.34|1136.23|1133.83|1132.76|1130.36|0
1660051800000|2022-08-09 13:30:00|1135.24|1132.84|1132.51|1130.11|1140.21|1137.81|1128.78|1126.38|0
1660052100000|2022-08-09 13:35:00|1133|1130.6|1133.5|1131.1|1138.47|1136.07|1130.77|1128.37|0
1660052400000|2022-08-09 13:40:00|1134.25|1131.85|1137.48|1135.08|1139.46|1137.06|1133|1130.6|0
1660052700000|2022-08-09 13:45:00|1137.72|1135.32|1133.5|1131.1|1140.21|1137.81|1132.26|1129.86|0
1660053000000|2022-08-09 13:50:00|1133|1130.6|1126.05|1123.65|1136.23|1133.83|1125.06|1122.66|0
1660053300000|2022-08-09 13:55:00|1127.29|1124.89|1125.3|1122.9|1127.54|1125.14|1123.07|1120.67|0
1660053600000|2022-08-09 14:00:00|1124.31|1121.91|1124.95|1122.55|1125.92|1123.52|1122.07|1119.67|0
1660053900000|2022-08-09 14:05:00|1124.21|1121.81|1121.72|1119.32|1125.2|1122.8|1121.72|1119.32|0
1660054200000|2022-08-09 14:10:00|1121.34|1118.94|1126.44|1124.04|1127.93|1125.53|1121.22|1118.82|0
1660054500000|2022-08-09 14:15:00|1125.2|1122.8|1128.18|1125.78|1129.67|1127.27|1125.2|1122.8|0
1660054800000|2022-08-09 14:20:00|1128.3|1125.9|1122.96|1120.56|1130.67|1128.27|1122.47|1120.07|0
1660055100000|2022-08-09 14:25:00|1123.21|1120.81|1130.29|1127.89|1130.29|1127.89|1123.21|1120.81|0
1660055400000|2022-08-09 14:30:00|1130.17|1127.77|1132.9|1130.5|1133.89|1131.49|1127.68|1125.28|0
1660055700000|2022-08-09 14:35:00|1132.65|1130.25|1131.16|1128.76|1132.9|1130.5|1129.17|1126.77|0
1660056000000|2022-08-09 14:40:00|1131.41|1129.01|1131.16|1128.76|1132.65|1130.25|1128.68|1126.28|0
1660056300000|2022-08-09 14:45:00|1130.91|1128.51|1132.15|1129.75|1132.4|1130|1126.94|1124.54|0
1660056600000|2022-08-09 14:50:00|1132.4|1130|1128.67|1126.27|1134.39|1131.99|1128.67|1126.27|0
1660056900000|2022-08-09 14:55:00|1129.17|1126.77|1126.69|1124.29|1129.17|1126.77|1125.2|1122.8|0
1660057200000|2022-08-09 15:00:00|1126.93|1124.53|1117.49|1115.09|1126.93|1124.53|1117.49|1115.09|0
1660057500000|2022-08-09 15:05:00|1117.25|1114.85|1121.28|1118.88|1123.27|1120.87|1117|1114.6|0
1660057800000|2022-08-09 15:10:00|1121.03|1118.63|1130.22|1127.82|1130.22|1127.82|1120.29|1117.89|0
1660058100000|2022-08-09 15:15:00|1130.47|1128.07|1133.45|1131.05|1135.69|1133.29|1128.98|1126.58|0
1660058400000|2022-08-09 15:20:00|1133.7|1131.3|1132.95|1130.55|1135.44|1133.04|1132.46|1130.06|0
1660058700000|2022-08-09 15:25:00|1133.2|1130.8|1132.7|1130.3|1136.43|1134.03|1131.96|1129.56|0
1660059000000|2022-08-09 15:30:00|1132.95|1130.55|1129.72|1127.32|1133.45|1131.05|1128.98|1126.58|0
1660059300000|2022-08-09 15:35:00|1129.97|1127.57|1129.72|1127.32|1132.21|1129.81|1128.73|1126.33|0
1660059600000|2022-08-09 15:40:00|1129.47|1127.07|1129.47|1127.07|1133.2|1130.8|1129.22|1126.82|0
1660059900000|2022-08-09 15:45:00|1129.22|1126.82|1130.22|1127.82|1132.45|1130.05|1128.98|1126.58|0
1660060200000|2022-08-09 15:50:00|1129.97|1127.57|1130.71|1128.31|1131.96|1129.56|1125.5|1123.1|0
1660060500000|2022-08-09 15:55:00|1130.47|1128.07|1126.74|1124.34|1131.46|1129.06|1126.24|1123.84|0
1660060800000|2022-08-09 16:00:00|1126.49|1124.09|1127.24|1124.84|1128.23|1125.83|1123.51|1121.11|0
1660061100000|2022-08-09 16:05:00|1127.48|1125.08|1126.24|1123.84|1128.97|1126.57|1126.24|1123.84|0
1660061400000|2022-08-09 16:10:00|1126.49|1124.09|1124.25|1121.85|1127.24|1124.84|1124.01|1121.61|0
1660061700000|2022-08-09 16:15:00|1124.75|1122.35|1123.33|1120.93|1126.06|1123.66|1123.33|1120.93|0
1660062000000|2022-08-09 16:20:00|1123.58|1121.18|1121.34|1118.94|1125.32|1122.92|1120.6|1118.2|0
1660062300000|2022-08-09 16:25:00|1121.46|1119.06|1119.36|1116.96|1124.07|1121.67|1118.36|1115.96|0
1660062600000|2022-08-09 16:30:00|1119.11|1116.71|1119.85|1117.45|1121.34|1118.94|1118.61|1116.21|0
1660062900000|2022-08-09 16:35:00|1119.6|1117.2|1122.09|1119.69|1122.58|1120.18|1118.61|1116.21|0
1660063200000|2022-08-09 16:40:00|1121.84|1119.44|1120.84|1118.44|1121.84|1119.44|1119.35|1116.95|0
1660063500000|2022-08-09 16:45:00|1120.35|1117.95|1120.35|1117.95|1121.34|1118.94|1118.11|1115.71|0
1660063800000|2022-08-09 16:50:00|1120.59|1118.19|1119.85|1117.45|1120.84|1118.44|1118.11|1115.71|0
1660064100000|2022-08-09 16:55:00|1120.1|1117.7|1122.33|1119.93|1122.33|1119.93|1119.1|1116.7|0
1660064400000|2022-08-09 17:00:00|1122.58|1120.18|1124.07|1121.67|1124.57|1122.17|1122.58|1120.18|0
1660064700000|2022-08-09 17:05:00|1123.82|1121.42|1121.59|1119.19|1125.06|1122.66|1119.1|1116.7|0
1660065000000|2022-08-09 17:10:00|1121.09|1118.69|1123.32|1120.92|1124.07|1121.67|1119.35|1116.95|0
1660065300000|2022-08-09 17:15:00|1123.57|1121.17|1124.57|1122.17|1126.3|1123.9|1122.33|1119.93|0
1660065600000|2022-08-09 17:20:00|1124.81|1122.41|1125.56|1123.16|1126.3|1123.9|1124.07|1121.67|0
1660065900000|2022-08-09 17:25:00|1125.31|1122.91|1125.56|1123.16|1126.05|1123.65|1123.32|1120.92|0
1660066200000|2022-08-09 17:30:00|1125.31|1122.91|1123.32|1120.92|1125.56|1123.16|1122.83|1120.43|0
1660066500000|2022-08-09 17:35:00|1123.57|1121.17|1120.84|1118.44|1123.57|1121.17|1120.59|1118.19|0
1660066800000|2022-08-09 17:40:00|1120.59|1118.19|1119.84|1117.44|1121.58|1119.18|1116.62|1114.22|0
1660067100000|2022-08-09 17:45:00|1119.6|1117.2|1121.58|1119.18|1121.83|1119.43|1117.36|1114.96|0
1660067400000|2022-08-09 17:50:00|1121.09|1118.69|1121.58|1119.18|1122.82|1120.42|1119.84|1117.44|0
1660067700000|2022-08-09 17:55:00|1121.83|1119.43|1126.25|1123.85|1128.24|1125.84|1121.83|1119.43|0
1660068000000|2022-08-09 18:00:00|1126|1123.6|1126.99|1124.59|1128.73|1126.33|1125.75|1123.35|0
1660068300000|2022-08-09 18:05:00|1126.74|1124.34|1126.99|1124.59|1128.73|1126.33|1126.25|1123.85|0
1660068600000|2022-08-09 18:10:00|1126.74|1124.34|1126|1123.6|1127.24|1124.84|1125.25|1122.85|0
1660068900000|2022-08-09 18:15:00|1125.75|1123.35|1119.29|1116.89|1126|1123.6|1118.55|1116.15|0
1660069200000|2022-08-09 18:20:00|1118.8|1116.4|1117.06|1114.66|1120.29|1117.89|1116.56|1114.16|0
1660069500000|2022-08-09 18:25:00|1117.31|1114.91|1116.56|1114.16|1118.55|1116.15|1116.06|1113.66|0
1660069800000|2022-08-09 18:30:00|1116.31|1113.91|1117.55|1115.15|1118.79|1116.39|1115.81|1113.41|0
1660070100000|2022-08-09 18:35:00|1117.8|1115.4|1119.04|1116.64|1119.54|1117.14|1116.31|1113.91|0
1660070400000|2022-08-09 18:40:00|1119.54|1117.14|1118.55|1116.15|1119.54|1117.14|1117.8|1115.4|0
1660070700000|2022-08-09 18:45:00|1119.04|1116.64|1122.27|1119.87|1122.77|1120.37|1119.04|1116.64|0
1660071000000|2022-08-09 18:50:00|1122.52|1120.12|1125|1122.6|1127.49|1125.09|1122.02|1119.62|0
1660071300000|2022-08-09 18:55:00|1125.25|1122.85|1123.76|1121.36|1127.49|1125.09|1123.76|1121.36|0
1660071600000|2022-08-09 19:00:00|1123.51|1121.11|1122.77|1120.37|1125.99|1123.59|1122.52|1120.12|0
1660071900000|2022-08-09 19:05:00|1123.01|1120.61|1124.01|1121.61|1124.5|1122.1|1121.52|1119.12|0
1660072200000|2022-08-09 19:10:00|1123.76|1121.36|1121.77|1119.37|1123.76|1121.36|1121.27|1118.87|0
1660072500000|2022-08-09 19:15:00|1122.02|1119.62|1125.74|1123.34|1125.99|1123.59|1121.77|1119.37|0
1660072800000|2022-08-09 19:20:00|1125.25|1122.85|1129.47|1127.07|1129.97|1127.57|1125.25|1122.85|0
1660073100000|2022-08-09 19:25:00|1129.72|1127.32|1128.48|1126.08|1130.71|1128.31|1127.98|1125.58|0
1660073400000|2022-08-09 19:30:00|1127.98|1125.58|1127.73|1125.33|1129.97|1127.57|1127.23|1124.83|0
1660073700000|2022-08-09 19:35:00|1127.98|1125.58|1127.48|1125.08|1128.97|1126.57|1126.24|1123.84|0
1660074000000|2022-08-09 19:40:00|1127.23|1124.83|1123.51|1121.11|1128.97|1126.57|1123.26|1120.86|0
1660074300000|2022-08-09 19:45:00|1123.76|1121.36|1125|1122.6|1125.25|1122.85|1121.52|1119.12|0
1660074600000|2022-08-09 19:50:00|1125.25|1122.85|1125.24|1122.84|1128.97|1126.57|1124.25|1121.85|0
1660074900000|2022-08-09 19:55:00|1125.49|1123.09|1126.98|1124.58|1127.23|1124.83|1122.51|1120.11|0
1660075200000|2022-08-09 20:00:00|1127.48|1125.08|1130.46|1128.06|1131.21|1128.81|1127.48|1125.08|0
1660075500000|2022-08-09 20:05:00|1131.45|1129.05|1129.96|1127.56|1131.45|1129.05|1129.22|1126.82|0
1660075800000|2022-08-09 20:10:00|1129.71|1127.31|1130.21|1127.81|1130.96|1128.56|1129.71|1127.31|0
1660076100000|2022-08-09 20:15:00|1130.41|1127.61|1129.17|1126.37|1130.41|1127.61|1128.42|1125.62|0
1660076400000|2022-08-09 20:20:00|1129.42|1126.62|1130.16|1127.36|1130.16|1127.36|1129.17|1126.37|0
1660076700000|2022-08-09 20:25:00|1130.03|1127.23|1130.41|1127.61|1130.41|1127.61|1129.67|1126.87|0
1660077000000|2022-08-09 20:30:00|1130.28|1127.48|1129.91|1127.11|1130.41|1127.61|1129.66|1126.86|0
1660077300000|2022-08-09 20:35:00|1130.16|1127.36|1130.66|1127.86|1130.66|1127.86|1129.91|1127.11|0
1660077600000|2022-08-09 20:40:00|1130.41|1127.61|1130.78|1127.98|1130.91|1128.11|1130.41|1127.61|0
1660077900000|2022-08-09 20:45:00|1130.66|1127.86|1130.91|1128.11|1131.15|1128.35|1129.91|1127.11|0
1660078200000|2022-08-09 20:50:00|1131.02|1128.22|1131.15|1128.35|1131.15|1128.35|1130.41|1127.61|0
1660078500000|2022-08-09 20:55:00|1131.4|1128.6|1132.02|1129.22|1132.15|1129.35|1131.15|1128.35|0
1660078800000|2022-08-09 21:00:00|1131.81|1129.01|1132.71|1129.91|1132.96|1130.16|1131.81|1129.01|0
1660079100000|2022-08-09 21:05:00|1132.9|1130.1|1132.46|1129.66|1132.93|1130.13|1132.46|1129.66|0
1660079400000|2022-08-09 21:10:00|1132.21|1129.41|1132.07|1129.27|1132.21|1129.41|1132.07|1129.27|0
1660079700000|2022-08-09 21:15:00|1131.99|1129.19|1131.99|1129.19|1132.07|1129.27|1131.92|1129.12|0
1660080000000|2022-08-09 21:20:00|1132.07|1129.27|1131.99|1129.19|1132.07|1129.27|1131.99|1129.19|0
1660080300000|2022-08-09 21:25:00|1131.92|1129.12|1131.66|1128.86|1131.92|1129.12|1131.66|1128.86|0
1660080600000|2022-08-09 21:30:00|1131.63|1128.83|1131.63|1128.83|1131.7|1128.9|1131.63|1128.83|0
1660080900000|2022-08-09 21:35:00|1131.59|1128.79|1131.66|1128.86|1131.7|1128.9|1131.59|1128.79|0
1660081200000|2022-08-09 21:40:00|1131.55|1128.75|1131.41|1128.61|1131.59|1128.79|1131.41|1128.61|0
1660081500000|2022-08-09 21:45:00|1131.52|1128.72|1131.52|1128.72|1131.63|1128.83|1131.37|1128.57|0
1660081800000|2022-08-09 21:50:00|1131.48|1128.68|1130.9|1128.1|1131.48|1128.68|1130.86|1128.06|0
1660082100000|2022-08-09 21:55:00|1130.93|1128.13|1131.08|1128.28|1131.37|1128.57|1130.93|1128.13|0
1660082400000|2022-08-09 22:00:00|1131.27|1128.47|1130.15|1127.35|1131.52|1128.72|1129.16|1126.36|0
1660082700000|2022-08-09 22:05:00|1130.4|1127.6|1129.9|1127.1|1130.65|1127.85|1129.66|1126.86|0
1660083000000|2022-08-09 22:10:00|1130.02|1127.22|1130.15|1127.35|1130.65|1127.85|1129.16|1126.36|0
1660083300000|2022-08-09 22:15:00|1130.4|1127.6|1131.15|1128.35|1131.39|1128.59|1130.15|1127.35|0
1660083600000|2022-08-09 22:20:00|1131.39|1128.59|1131.15|1128.35|1131.64|1128.84|1131.02|1128.22|0
1660083900000|2022-08-09 22:25:00|1131.39|1128.59|1131.51|1128.71|1131.64|1128.84|1130.65|1127.85|0
1660084200000|2022-08-09 22:30:00|1131.64|1128.84|1130.15|1127.35|1131.64|1128.84|1129.41|1126.61|0
1660084500000|2022-08-09 22:35:00|1130.02|1127.22|1129.4|1126.6|1130.15|1127.35|1129.16|1126.36|0
1660084800000|2022-08-09 22:40:00|1129.65|1126.85|1129.4|1126.6|1129.77|1126.97|1129.16|1126.36|0
1660085100000|2022-08-09 22:45:00|1129.65|1126.85|1129.9|1127.1|1130.15|1127.35|1129.65|1126.85|0
1660085400000|2022-08-09 22:50:00|1129.65|1126.85|1130.4|1127.6|1130.4|1127.6|1129.65|1126.85|0
1660085700000|2022-08-09 22:55:00|1130.65|1127.85|1129.65|1126.85|1130.65|1127.85|1129.65|1126.85|0
1660086000000|2022-08-09 23:00:00|1129.4|1126.6|1131.39|1128.59|1131.39|1128.59|1128.91|1126.11|0
1660086300000|2022-08-09 23:05:00|1131.26|1128.46|1130.89|1128.09|1131.39|1128.59|1130.64|1127.84|0
1660086600000|2022-08-09 23:10:00|1131.14|1128.34|1131.64|1128.84|1131.64|1128.84|1131.14|1128.34|0
1660086900000|2022-08-09 23:15:00|1131.51|1128.71|1131.01|1128.21|1131.64|1128.84|1130.89|1128.09|0
1660087200000|2022-08-09 23:20:00|1131.14|1128.34|1129.9|1127.1|1132.13|1129.33|1129.9|1127.1|0
1660087500000|2022-08-09 23:25:00|1130.02|1127.22|1130.15|1127.35|1130.64|1127.84|1129.65|1126.85|0
1660087800000|2022-08-09 23:30:00|1129.9|1127.1|1129.9|1127.1|1130.27|1127.47|1129.65|1126.85|0
1660088100000|2022-08-09 23:35:00|1130.15|1127.35|1129.9|1127.1|1130.15|1127.35|1129.65|1126.85|0
1660088400000|2022-08-09 23:40:00|1130.02|1127.22|1129.4|1126.6|1130.02|1127.22|1129.15|1126.35|0
1660088700000|2022-08-09 23:45:00|1129.65|1126.85|1130.39|1127.59|1130.64|1127.84|1129.4|1126.6|0
1660089000000|2022-08-09 23:50:00|1130.64|1127.84|1131.14|1128.34|1131.39|1128.59|1130.14|1127.34|0
1660089300000|2022-08-09 23:55:00|1130.89|1128.09|1131.63|1128.83|1131.88|1129.08|1130.14|1127.34|0
1660089600000|2022-08-10 00:00:00|1130.89|1128.09|1127.66|1124.86|1132.38|1129.58|1127.16|1124.36|0
1660089900000|2022-08-10 00:05:00|1127.41|1124.61|1125.17|1122.37|1127.41|1124.61|1123.19|1120.39|0
1660090200000|2022-08-10 00:10:00|1124.93|1122.13|1124.3|1121.5|1125.67|1122.87|1124.18|1121.38|0
1660090500000|2022-08-10 00:15:00|1124.43|1121.63|1124.92|1122.12|1125.67|1122.87|1123.68|1120.88|0
1660090800000|2022-08-10 00:20:00|1124.68|1121.88|1125.04|1122.24|1125.67|1122.87|1124.18|1121.38|0
1660091100000|2022-08-10 00:25:00|1125.17|1122.37|1123.8|1121|1125.17|1122.37|1123.8|1121|0
1660091400000|2022-08-10 00:30:00|1123.68|1120.88|1124.42|1121.62|1125.17|1122.37|1123.68|1120.88|0
1660091700000|2022-08-10 00:35:00|1124.18|1121.38|1124.67|1121.87|1124.92|1122.12|1123.68|1120.88|0
1660092000000|2022-08-10 00:40:00|1124.54|1121.74|1123.8|1121|1125.67|1122.87|1123.68|1120.88|0
1660092300000|2022-08-10 00:45:00|1123.68|1120.88|1123.68|1120.88|1123.93|1121.13|1123.18|1120.38|0
1660092600000|2022-08-10 00:50:00|1123.93|1121.13|1123.43|1120.63|1124.42|1121.62|1123.18|1120.38|0
1660092900000|2022-08-10 00:55:00|1123.55|1120.75|1123.18|1120.38|1124.42|1121.62|1123.18|1120.38|0
1660093200000|2022-08-10 01:00:00|1123.43|1120.63|1127.15|1124.35|1127.15|1124.35|1123.43|1120.63|0
1660093500000|2022-08-10 01:05:00|1126.91|1124.11|1127.77|1124.97|1128.15|1125.35|1126.66|1123.86|0
1660093800000|2022-08-10 01:10:00|1127.9|1125.1|1128.4|1125.6|1129.14|1126.34|1127.65|1124.85|0
1660094100000|2022-08-10 01:15:00|1128.64|1125.84|1129.64|1126.84|1129.89|1127.09|1127.9|1125.1|0
1660094400000|2022-08-10 01:20:00|1129.89|1127.09|1129.89|1127.09|1130.25|1127.45|1128.89|1126.09|0
1660094700000|2022-08-10 01:25:00|1130.13|1127.33|1129.39|1126.59|1130.63|1127.83|1128.89|1126.09|0
1660095000000|2022-08-10 01:30:00|1129.26|1126.46|1129.39|1126.59|1129.64|1126.84|1128.39|1125.59|0
1660095300000|2022-08-10 01:35:00|1129.26|1126.46|1130.63|1127.83|1130.63|1127.83|1129.26|1126.46|0
1660095600000|2022-08-10 01:40:00|1130.5|1127.7|1129.64|1126.84|1130.63|1127.83|1128.64|1125.84|0
1660095900000|2022-08-10 01:45:00|1129.88|1127.08|1130|1127.2|1130.13|1127.33|1129.14|1126.34|0
1660096200000|2022-08-10 01:50:00|1129.88|1127.08|1128.14|1125.34|1129.88|1127.08|1128.14|1125.34|0
1660096500000|2022-08-10 01:55:00|1128.39|1125.59|1127.4|1124.6|1128.89|1126.09|1127.15|1124.35|0
1660096800000|2022-08-10 02:00:00|1127.15|1124.35|1127.27|1124.47|1127.77|1124.97|1127.15|1124.35|0
1660097100000|2022-08-10 02:05:00|1127.15|1124.35|1128.14|1125.34|1128.39|1125.59|1126.65|1123.85|0
1660097400000|2022-08-10 02:10:00|1128.26|1125.46|1126.65|1123.85|1128.39|1125.59|1126.4|1123.6|0
1660097700000|2022-08-10 02:15:00|1126.4|1123.6|1126.02|1123.22|1126.65|1123.85|1125.66|1122.86|0
1660098000000|2022-08-10 02:20:00|1126.15|1123.35|1124.91|1122.11|1126.9|1124.1|1124.91|1122.11|0
1660098300000|2022-08-10 02:25:00|1124.66|1121.86|1126.27|1123.47|1126.4|1123.6|1123.92|1121.12|0
1660098600000|2022-08-10 02:30:00|1126.4|1123.6|1123.17|1120.37|1126.4|1123.6|1122.92|1120.12|0
1660098900000|2022-08-10 02:35:00|1123.04|1120.24|1124.66|1121.86|1124.66|1121.86|1123.04|1120.24|0
1660099200000|2022-08-10 02:40:00|1124.41|1121.61|1123.17|1120.37|1125.03|1122.23|1123.17|1120.37|0
1660099500000|2022-08-10 02:45:00|1123.42|1120.62|1123.91|1121.11|1123.92|1121.12|1122.42|1119.62|0
1660099800000|2022-08-10 02:50:00|1123.67|1120.87|1126.15|1123.35|1126.4|1123.6|1123.67|1120.87|0
1660100100000|2022-08-10 02:55:00|1125.9|1123.1|1125.65|1122.85|1126.4|1123.6|1125.4|1122.6|0
1660100400000|2022-08-10 03:00:00|1125.9|1123.1|1126.4|1123.6|1126.9|1124.1|1125.65|1122.85|0
1660100700000|2022-08-10 03:05:00|1126.15|1123.35|1125.9|1123.1|1126.4|1123.6|1125.9|1123.1|0
1660101000000|2022-08-10 03:10:00|1126.02|1123.22|1126.15|1123.35|1126.15|1123.35|1125.65|1122.85|0
1660101300000|2022-08-10 03:15:00|1125.9|1123.1|1125.65|1122.85|1126.15|1123.35|1125.65|1122.85|0
1660101600000|2022-08-10 03:20:00|1125.9|1123.1|1124.66|1121.86|1126.15|1123.35|1124.41|1121.61|0
1660101900000|2022-08-10 03:25:00|1124.91|1122.11|1124.66|1121.86|1124.91|1122.11|1124.41|1121.61|0
1660102200000|2022-08-10 03:30:00|1124.91|1122.11|1125.15|1122.35|1125.65|1122.85|1124.66|1121.86|0
1660102500000|2022-08-10 03:35:00|1125.4|1122.6|1125.65|1122.85|1125.65|1122.85|1124.9|1122.1|0
1660102800000|2022-08-10 03:40:00|1125.4|1122.6|1126.15|1123.35|1126.15|1123.35|1125.15|1122.35|0
1660103100000|2022-08-10 03:45:00|1126.39|1123.59|1126.15|1123.35|1126.64|1123.84|1125.65|1122.85|0
1660103400000|2022-08-10 03:50:00|1126.26|1123.46|1125.65|1122.85|1126.26|1123.46|1125.65|1122.85|0
1660103700000|2022-08-10 03:55:00|1125.4|1122.6|1124.16|1121.36|1125.65|1122.85|1123.78|1120.98|0
1660104000000|2022-08-10 04:00:00|1124.41|1121.61|1126.39|1123.59|1126.39|1123.59|1124.41|1121.61|0
1660104300000|2022-08-10 04:05:00|1126.14|1123.34|1125.68|1122.88|1126.26|1123.46|1125.65|1122.85|0
1660104600000|2022-08-10 04:10:00|1125.93|1123.13|1126.18|1123.38|1126.43|1123.63|1125.68|1122.88|0
1660104900000|2022-08-10 04:15:00|1126.05|1123.25|1125.68|1122.88|1126.05|1123.25|1125.44|1122.64|0
1660105200000|2022-08-10 04:20:00|1125.93|1123.13|1125.19|1122.39|1126.18|1123.38|1125.19|1122.39|0
1660105500000|2022-08-10 04:25:00|1125.43|1122.63|1125.43|1122.63|1125.43|1122.63|1124.94|1122.14|0
1660105800000|2022-08-10 04:30:00|1125.55|1122.75|1125.8|1123|1125.93|1123.13|1125.3|1122.5|0
1660106100000|2022-08-10 04:35:00|1125.68|1122.88|1126.18|1123.38|1126.43|1123.63|1125.68|1122.88|0
1660106400000|2022-08-10 04:40:00|1126.43|1123.63|1126.43|1123.63|1126.43|1123.63|1126.3|1123.5|0
1660106700000|2022-08-10 04:45:00|1126.92|1124.12|1126.43|1123.63|1126.92|1124.12|1126.43|1123.63|0
1660107000000|2022-08-10 04:50:00|1126.3|1123.5|1126.18|1123.38|1126.43|1123.63|1125.93|1123.13|0
1660107300000|2022-08-10 04:55:00|1125.93|1123.13|1126.18|1123.38|1126.18|1123.38|1125.68|1122.88|0
1660107600000|2022-08-10 05:00:00|1125.93|1123.13|1124.93|1122.13|1126.43|1123.63|1124.93|1122.13|0
1660107900000|2022-08-10 05:05:00|1125.18|1122.38|1125.18|1122.38|1125.43|1122.63|1124.69|1121.89|0
1660108200000|2022-08-10 05:10:00|1125.05|1122.25|1125.05|1122.25|1125.43|1122.63|1124.93|1122.13|0
1660108500000|2022-08-10 05:15:00|1124.93|1122.13|1124.06|1121.26|1125.18|1122.38|1123.94|1121.14|0
1660108800000|2022-08-10 05:20:00|1123.94|1121.14|1123.94|1121.14|1124.19|1121.39|1123.69|1120.89|0
1660109100000|2022-08-10 05:25:00|1123.69|1120.89|1123.94|1121.14|1124.06|1121.26|1123.69|1120.89|0
1660109400000|2022-08-10 05:30:00|1124.19|1121.39|1124.43|1121.63|1124.93|1122.13|1124.19|1121.39|0
1660109700000|2022-08-10 05:35:00|1124.55|1121.75|1123.19|1120.39|1124.68|1121.88|1123.19|1120.39|0
1660110000000|2022-08-10 05:40:00|1123.31|1120.51|1123.19|1120.39|1123.44|1120.64|1122.94|1120.14|0
1660110300000|2022-08-10 05:45:00|1122.94|1120.14|1122.2|1119.4|1122.94|1120.14|1121.7|1118.9|0
1660110600000|2022-08-10 05:50:00|1122.32|1119.52|1121.32|1118.52|1122.32|1119.52|1121.2|1118.4|0
1660110900000|2022-08-10 05:55:00|1121.2|1118.4|1121.2|1118.4|1121.7|1118.9|1121.2|1118.4|0
1660111200000|2022-08-10 06:00:00|1120.95|1118.15|1118.22|1115.42|1120.95|1118.15|1118.22|1115.42|0
1660111500000|2022-08-10 06:05:00|1118.34|1115.54|1118.97|1116.17|1120.46|1117.66|1118.22|1115.42|0
1660111800000|2022-08-10 06:10:00|1119.22|1116.42|1119.96|1117.16|1120.71|1117.91|1118.47|1115.67|0
1660112100000|2022-08-10 06:15:00|1120.21|1117.41|1120.82|1118.02|1120.82|1118.02|1118.97|1116.17|0
1660112400000|2022-08-10 06:20:00|1120.7|1117.9|1119.58|1116.78|1121.45|1118.65|1119.46|1116.66|0
1660112700000|2022-08-10 06:25:00|1119.71|1116.91|1117.97|1115.17|1119.71|1116.91|1117.97|1115.17|0
1660113000000|2022-08-10 06:30:00|1118.22|1115.42|1118.47|1115.67|1119.96|1117.16|1118.22|1115.42|0
1660113300000|2022-08-10 06:35:00|1118.72|1115.92|1121.45|1118.65|1121.7|1118.9|1118.72|1115.92|0
1660113600000|2022-08-10 06:40:00|1121.2|1118.4|1122.44|1119.64|1122.44|1119.64|1120.95|1118.15|0
1660113900000|2022-08-10 06:45:00|1122.19|1119.39|1122.46|1119.66|1122.83|1120.03|1121.97|1119.17|0
1660114200000|2022-08-10 06:50:00|1122.71|1119.91|1122.83|1120.03|1122.96|1120.16|1121.97|1119.17|0
1660114500000|2022-08-10 06:55:00|1122.96|1120.16|1122.46|1119.66|1123.46|1120.66|1122.46|1119.66|0
1660114800000|2022-08-10 07:00:00|1122.09|1119.29|1121.22|1118.42|1122.96|1120.16|1119.73|1116.93|0
1660115100000|2022-08-10 07:05:00|1121.14|1118.74|1118.54|1116.14|1123.01|1120.61|1116.55|1114.15|0
1660115400000|2022-08-10 07:10:00|1118.29|1115.89|1122.51|1120.11|1123.5|1121.1|1117.79|1115.39|0
1660115700000|2022-08-10 07:15:00|1122.76|1120.36|1123.75|1121.35|1124.75|1122.35|1122.51|1120.11|0
1660116000000|2022-08-10 07:20:00|1124|1121.6|1124.25|1121.85|1125.74|1123.34|1124|1121.6|0
1660116300000|2022-08-10 07:25:00|1124.37|1121.97|1126.48|1124.08|1127.23|1124.83|1123.75|1121.35|0
1660116600000|2022-08-10 07:30:00|1126.6|1124.2|1127.73|1125.33|1129.22|1126.82|1126.6|1124.2|0
1660116900000|2022-08-10 07:35:00|1127.97|1125.57|1126.98|1124.58|1128.97|1126.57|1126.73|1124.33|0
1660117200000|2022-08-10 07:40:00|1126.85|1124.45|1126.35|1123.95|1127.48|1125.08|1125.99|1123.59|0
1660117500000|2022-08-10 07:45:00|1126.73|1124.33|1129.46|1127.06|1129.46|1127.06|1126.23|1123.83|0
1660117800000|2022-08-10 07:50:00|1129.83|1127.43|1130.58|1128.18|1131.7|1129.3|1129.21|1126.81|0
1660118100000|2022-08-10 07:55:00|1130.46|1128.06|1129.05|1126.65|1130.95|1128.55|1128.22|1125.82|0
1660118400000|2022-08-10 08:00:00|1128.55|1126.15|1129.91|1127.51|1130.54|1128.14|1127.81|1125.41|0
1660118700000|2022-08-10 08:05:00|1129.8|1127.4|1130.04|1127.64|1131.04|1128.64|1129.05|1126.65|0
1660119000000|2022-08-10 08:10:00|1130.29|1127.89|1131.04|1128.64|1131.53|1129.13|1130.29|1127.89|0
1660119300000|2022-08-10 08:15:00|1131.28|1128.88|1129.55|1127.15|1131.4|1129|1129.55|1127.15|0
1660119600000|2022-08-10 08:20:00|1129.79|1127.39|1133.02|1130.62|1133.52|1131.12|1129.42|1127.02|0
1660119900000|2022-08-10 08:25:00|1132.77|1130.37|1134.02|1131.62|1134.02|1131.62|1132.03|1129.63|0
1660120200000|2022-08-10 08:30:00|1135.26|1132.86|1137.87|1135.47|1138.5|1136.1|1134.76|1132.36|0
1660120500000|2022-08-10 08:35:00|1138|1135.6|1136.77|1134.37|1138.76|1136.36|1136.52|1134.12|0
1660120800000|2022-08-10 08:40:00|1136.89|1134.49|1140.5|1138.1|1142.48|1140.08|1136.89|1134.49|0
1660121100000|2022-08-10 08:45:00|1140.37|1137.97|1140.99|1138.59|1141.49|1139.09|1139.87|1137.47|0
1660121400000|2022-08-10 08:50:00|1141.24|1138.84|1140.74|1138.34|1141.24|1138.84|1140.25|1137.85|0
1660121700000|2022-08-10 08:55:00|1140.99|1138.59|1139.87|1137.47|1141.24|1138.84|1139.25|1136.85|0
1660122000000|2022-08-10 09:00:00|1140|1137.6|1141.24|1138.84|1141.74|1139.34|1138.51|1136.11|0
1660122300000|2022-08-10 09:05:00|1141.49|1139.09|1138.51|1136.11|1141.49|1139.09|1138.13|1135.73|0
1660122600000|2022-08-10 09:10:00|1138.63|1136.23|1138.98|1136.58|1139.72|1137.32|1138.51|1136.11|0
1660122900000|2022-08-10 09:15:00|1138.73|1136.33|1138.73|1136.33|1139.23|1136.83|1138.23|1135.83|0
1660123200000|2022-08-10 09:20:00|1138.48|1136.08|1137.49|1135.09|1138.48|1136.08|1137.49|1135.09|0
1660123500000|2022-08-10 09:25:00|1137.24|1134.84|1137.49|1135.09|1137.98|1135.58|1136.74|1134.34|0
1660123800000|2022-08-10 09:30:00|1137.36|1134.96|1137.24|1134.84|1137.74|1135.34|1136.74|1134.34|0
1660124100000|2022-08-10 09:35:00|1137.49|1135.09|1136.49|1134.09|1137.49|1135.09|1136.24|1133.84|0
1660124400000|2022-08-10 09:40:00|1136.74|1134.34|1136.74|1134.34|1137.49|1135.09|1136.24|1133.84|0
1660124700000|2022-08-10 09:45:00|1136.99|1134.59|1136.24|1133.84|1137.24|1134.84|1136.24|1133.84|0
1660125000000|2022-08-10 09:50:00|1136.36|1133.96|1135.75|1133.35|1136.36|1133.96|1134.75|1132.35|0
1660125300000|2022-08-10 09:55:00|1135.99|1133.59|1137.48|1135.08|1137.48|1135.08|1135.75|1133.35|0
1660125600000|2022-08-10 10:00:00|1137.36|1134.96|1135.86|1133.46|1137.48|1135.08|1135.5|1133.1|0
1660125900000|2022-08-10 10:05:00|1135.99|1133.59|1135.5|1133.1|1135.99|1133.59|1135|1132.6|0
1660126200000|2022-08-10 10:10:00|1135.25|1132.85|1136.49|1134.09|1136.49|1134.09|1135|1132.6|0
1660126500000|2022-08-10 10:15:00|1136.24|1133.84|1136.74|1134.34|1138.48|1136.08|1136.24|1133.84|0
1660126800000|2022-08-10 10:20:00|1136.99|1134.59|1136.49|1134.09|1136.99|1134.59|1135.61|1133.21|0
1660127100000|2022-08-10 10:25:00|1136.74|1134.34|1136.98|1134.58|1137.73|1135.33|1136.49|1134.09|0
1660127400000|2022-08-10 10:30:00|1137.1|1134.7|1135.99|1133.59|1137.1|1134.7|1135.49|1133.09|0
1660127700000|2022-08-10 10:35:00|1135.86|1133.46|1135.74|1133.34|1136.36|1133.96|1135.49|1133.09|0
1660128000000|2022-08-10 10:40:00|1135.61|1133.21|1134.25|1131.85|1135.99|1133.59|1134.25|1131.85|0
1660128300000|2022-08-10 10:45:00|1134.12|1131.72|1133.26|1130.86|1134.75|1132.35|1133.13|1130.73|0
1660128600000|2022-08-10 10:50:00|1133.51|1131.11|1134.25|1131.85|1134.75|1132.35|1133.26|1130.86|0
1660128900000|2022-08-10 10:55:00|1134.5|1132.1|1135.49|1133.09|1136.49|1134.09|1134.5|1132.1|0
1660129200000|2022-08-10 11:00:00|1135.74|1133.34|1136.98|1134.58|1137.1|1134.7|1134.5|1132.1|0
1660129500000|2022-08-10 11:05:00|1136.73|1134.33|1137.73|1135.33|1138.22|1135.82|1136.73|1134.33|0
1660129800000|2022-08-10 11:10:00|1137.97|1135.57|1136.48|1134.08|1138.22|1135.82|1136.48|1134.08|0
1660130100000|2022-08-10 11:15:00|1136.73|1134.33|1136.73|1134.33|1136.98|1134.58|1135.74|1133.34|0
1660130400000|2022-08-10 11:20:00|1136.48|1134.08|1137.73|1135.33|1138.22|1135.82|1135.99|1133.59|0
1660130700000|2022-08-10 11:25:00|1137.97|1135.57|1136.51|1134.11|1137.97|1135.57|1136.51|1134.11|0
1660131000000|2022-08-10 11:30:00|1136.63|1134.23|1138.49|1136.09|1138.74|1136.34|1136.26|1133.86|0
1660131300000|2022-08-10 11:35:00|1138.24|1135.84|1137.5|1135.1|1138.49|1136.09|1137.25|1134.85|0
1660131600000|2022-08-10 11:40:00|1137.25|1134.85|1138|1135.6|1138.24|1135.84|1137|1134.6|0
1660131900000|2022-08-10 11:45:00|1138.24|1135.84|1137.75|1135.35|1138.24|1135.84|1137|1134.6|0
1660132200000|2022-08-10 11:50:00|1137.99|1135.59|1137.75|1135.35|1138.99|1136.59|1137.5|1135.1|0
1660132500000|2022-08-10 11:55:00|1137.99|1135.59|1139.98|1137.58|1140.23|1137.83|1137.99|1135.59|0
1660132800000|2022-08-10 12:00:00|1140.23|1137.83|1140.48|1138.08|1140.73|1138.33|1138.99|1136.59|0
1660133100000|2022-08-10 12:05:00|1140.73|1138.33|1141.72|1139.32|1143.71|1141.31|1140.48|1138.08|0
1660133400000|2022-08-10 12:10:00|1141.97|1139.57|1142.96|1140.56|1143.46|1141.06|1141.97|1139.57|0
1660133700000|2022-08-10 12:15:00|1143.21|1140.81|1142.22|1139.82|1143.21|1140.81|1140.72|1138.32|0
1660134000000|2022-08-10 12:20:00|1141.97|1139.57|1139.73|1137.33|1142.96|1140.56|1139.73|1137.33|0
1660134300000|2022-08-10 12:25:00|1140.23|1137.83|1142.33|1139.93|1146.19|1143.79|1139.23|1136.83|0
1660134600000|2022-08-10 12:30:00|1141.22|1138.82|1192.31|1189.91|1201.02|1198.62|1141.22|1138.82|0
1660134900000|2022-08-10 12:35:00|1192.69|1190.29|1196.57|1194.17|1196.7|1194.3|1191.94|1189.54|0
1660135200000|2022-08-10 12:40:00|1196.7|1194.3|1197.69|1195.29|1202.67|1200.27|1195.95|1193.55|0
1660135500000|2022-08-10 12:45:00|1197.94|1195.54|1200.43|1198.03|1203.17|1200.77|1195.95|1193.55|0
1660135800000|2022-08-10 12:50:00|1200.3|1197.9|1196.95|1194.55|1200.68|1198.28|1196.7|1194.3|0
1660136100000|2022-08-10 12:55:00|1197.69|1195.29|1194.46|1192.06|1198.69|1196.29|1193.46|1191.06|0
1660136400000|2022-08-10 13:00:00|1193.96|1191.56|1196.2|1193.8|1197.19|1194.79|1192.72|1190.32|0
1660136700000|2022-08-10 13:05:00|1195.7|1193.3|1196.2|1193.8|1196.7|1194.3|1194.46|1192.06|0
1660137000000|2022-08-10 13:10:00|1195.95|1193.55|1191.47|1189.07|1195.95|1193.55|1190.97|1188.57|0
1660137300000|2022-08-10 13:15:00|1191.72|1189.32|1195.95|1193.55|1197.19|1194.79|1191.72|1189.32|0
1660137600000|2022-08-10 13:20:00|1195.7|1193.3|1194.95|1192.55|1196.94|1194.54|1193.96|1191.56|0
1660137900000|2022-08-10 13:25:00|1195.2|1192.8|1199.68|1197.28|1201.92|1199.52|1194.21|1191.81|0
1660138200000|2022-08-10 13:30:00|1200.68|1198.28|1191.72|1189.32|1200.68|1198.28|1190.97|1188.57|0
1660138500000|2022-08-10 13:35:00|1192.33|1189.93|1186.24|1183.84|1193.21|1190.81|1186.24|1183.84|0
1660138800000|2022-08-10 13:40:00|1187.24|1184.84|1195.2|1192.8|1196.44|1194.04|1185.75|1183.35|0
1660139100000|2022-08-10 13:45:00|1195.95|1193.55|1200.92|1198.52|1201.67|1199.27|1195.7|1193.3|0
1660139400000|2022-08-10 13:50:00|1201.67|1199.27|1192.96|1190.56|1201.92|1199.52|1192.71|1190.31|0
1660139700000|2022-08-10 13:55:00|1193.21|1190.81|1195.7|1193.3|1196.94|1194.54|1190.97|1188.57|0
1660140000000|2022-08-10 14:00:00|1194.95|1192.55|1197.44|1195.04|1199.43|1197.03|1192.71|1190.31|0
1660140300000|2022-08-10 14:05:00|1197.94|1195.54|1197.35|1194.95|1199.43|1197.03|1194.95|1192.55|0
1660140600000|2022-08-10 14:10:00|1197.6|1195.2|1191.37|1188.97|1199.09|1196.69|1189.63|1187.23|0
1660140900000|2022-08-10 14:15:00|1191.12|1188.72|1186.64|1184.24|1192.62|1190.22|1186.4|1184|0
1660141200000|2022-08-10 14:20:00|1186.15|1183.75|1186.64|1184.24|1188.14|1185.74|1180.92|1178.52|0
1660141500000|2022-08-10 14:25:00|1186.89|1184.49|1190.75|1188.35|1190.88|1188.48|1186.76|1184.36|0
1660141800000|2022-08-10 14:30:00|1190.13|1187.73|1195.11|1192.71|1195.35|1192.95|1188.88|1186.48|0
1660142100000|2022-08-10 14:35:00|1195.35|1192.95|1195.11|1192.71|1196.85|1194.45|1194.36|1191.96|0
1660142400000|2022-08-10 14:40:00|1195.35|1192.95|1199.09|1196.69|1200.33|1197.93|1194.86|1192.46|0
1660142700000|2022-08-10 14:45:00|1199.34|1196.94|1198.3|1195.9|1201.08|1198.68|1197.58|1195.18|0
1660143000000|2022-08-10 14:50:00|1198.8|1196.4|1199.3|1196.9|1201.29|1198.89|1198.3|1195.9|0
1660143300000|2022-08-10 14:55:00|1199.42|1197.02|1201.29|1198.89|1201.79|1199.39|1199.05|1196.65|0
1660143600000|2022-08-10 15:00:00|1201.79|1199.39|1211|1208.6|1211|1208.6|1201.79|1199.39|0
1660143900000|2022-08-10 15:05:00|1211.25|1208.85|1210.5|1208.1|1213.74|1211.34|1209.01|1206.61|0
1660144200000|2022-08-10 15:10:00|1210.75|1208.35|1206.27|1203.87|1210.75|1208.35|1203.53|1201.13|0
1660144500000|2022-08-10 15:15:00|1206.52|1204.12|1204.28|1201.88|1207.01|1204.61|1202.78|1200.38|0
1660144800000|2022-08-10 15:20:00|1204.53|1202.13|1208.02|1205.62|1208.27|1205.87|1204.28|1201.88|0
1660145100000|2022-08-10 15:25:00|1207.77|1205.37|1206.27|1203.87|1208.27|1205.87|1205.78|1203.38|0
1660145400000|2022-08-10 15:30:00|1206.77|1204.37|1207.02|1204.62|1209.76|1207.36|1206.52|1204.12|0
1660145700000|2022-08-10 15:35:00|1206.77|1204.37|1204.03|1201.63|1207.27|1204.87|1202.79|1200.39|0
1660146000000|2022-08-10 15:40:00|1203.78|1201.38|1206.52|1204.12|1207.27|1204.87|1203.78|1201.38|0
1660146300000|2022-08-10 15:45:00|1206.27|1203.87|1207.77|1205.37|1208.51|1206.11|1204.28|1201.88|0
1660146600000|2022-08-10 15:50:00|1207.52|1205.12|1208.76|1206.36|1209.26|1206.86|1204.78|1202.38|0
1660146900000|2022-08-10 15:55:00|1209.01|1206.61|1209.51|1207.11|1210.01|1207.61|1208.02|1205.62|0
1660147200000|2022-08-10 16:00:00|1209.26|1206.86|1209.01|1206.61|1211.25|1208.85|1208.26|1205.86|0
1660147500000|2022-08-10 16:05:00|1208.76|1206.36|1206.27|1203.87|1208.76|1206.36|1204.53|1202.13|0
1660147800000|2022-08-10 16:10:00|1206.52|1204.12|1205.28|1202.88|1207.27|1204.87|1205.28|1202.88|0
1660148100000|2022-08-10 16:15:00|1205.03|1202.63|1199.55|1197.15|1205.77|1203.37|1198.55|1196.15|0
1660148400000|2022-08-10 16:20:00|1199.05|1196.65|1199.3|1196.9|1200.05|1197.65|1196.81|1194.41|0
1660148700000|2022-08-10 16:25:00|1199.55|1197.15|1201.29|1198.89|1201.79|1199.39|1197.56|1195.16|0
1660149000000|2022-08-10 16:30:00|1201.54|1199.14|1202.41|1200.01|1203.03|1200.63|1200.29|1197.89|0
1660149300000|2022-08-10 16:35:00|1202.54|1200.14|1203.03|1200.63|1204.03|1201.63|1202.04|1199.64|0
1660149600000|2022-08-10 16:40:00|1203.28|1200.88|1203.28|1200.88|1204.28|1201.88|1201.29|1198.89|0
1660149900000|2022-08-10 16:45:00|1203.53|1201.13|1202.04|1199.64|1203.78|1201.38|1200.54|1198.14|0
1660150200000|2022-08-10 16:50:00|1201.79|1199.39|1203.53|1201.13|1204.03|1201.63|1200.29|1197.89|0
1660150500000|2022-08-10 16:55:00|1203.78|1201.38|1204.03|1201.63|1204.28|1201.88|1202.04|1199.64|0
1660150800000|2022-08-10 17:00:00|1204.28|1201.88|1201.54|1199.14|1204.28|1201.88|1200.54|1198.14|0
1660151100000|2022-08-10 17:05:00|1201.29|1198.89|1204.28|1201.88|1204.53|1202.13|1200.79|1198.39|0
1660151400000|2022-08-10 17:10:00|1204.53|1202.13|1206.27|1203.87|1206.77|1204.37|1204.53|1202.13|0
1660151700000|2022-08-10 17:15:00|1206.52|1204.12|1207.01|1204.61|1207.76|1205.36|1205.52|1203.12|0
1660152000000|2022-08-10 17:20:00|1206.77|1204.37|1208.26|1205.86|1208.26|1205.86|1205.02|1202.62|0
1660152300000|2022-08-10 17:25:00|1207.76|1205.36|1203.78|1201.38|1208.26|1205.86|1203.53|1201.13|0
1660152600000|2022-08-10 17:30:00|1203.53|1201.13|1203.78|1201.38|1205.27|1202.87|1201.04|1198.64|0
1660152900000|2022-08-10 17:35:00|1204.03|1201.63|1205.77|1203.37|1205.77|1203.37|1203.03|1200.63|0
1660153200000|2022-08-10 17:40:00|1205.52|1203.12|1207.51|1205.11|1207.51|1205.11|1205.02|1202.62|0
1660153500000|2022-08-10 17:45:00|1207.76|1205.36|1210.75|1208.35|1210.75|1208.35|1207.01|1204.61|0
1660153800000|2022-08-10 17:50:00|1211|1208.6|1210.5|1208.1|1211.25|1208.85|1209.25|1206.85|0
1660154100000|2022-08-10 17:55:00|1210.75|1208.35|1207.76|1205.36|1211|1208.6|1206.27|1203.87|0
1660154400000|2022-08-10 18:00:00|1208.01|1205.61|1209.5|1207.1|1209.5|1207.1|1206.02|1203.62|0
1660154700000|2022-08-10 18:05:00|1209.25|1206.85|1207.51|1205.11|1209.75|1207.35|1206.51|1204.11|0
1660155000000|2022-08-10 18:10:00|1207.26|1204.86|1204.52|1202.12|1208.26|1205.86|1204.52|1202.12|0
1660155300000|2022-08-10 18:15:00|1204.77|1202.37|1204.77|1202.37|1206.26|1203.86|1204.27|1201.87|0
1660155600000|2022-08-10 18:20:00|1204.52|1202.12|1204.77|1202.37|1206.26|1203.86|1204.27|1201.87|0
1660155900000|2022-08-10 18:25:00|1205.02|1202.62|1204.77|1202.37|1206.01|1203.61|1204.27|1201.87|0
1660156200000|2022-08-10 18:30:00|1205.02|1202.62|1204.77|1202.37|1205.27|1202.87|1201.78|1199.38|0
1660156500000|2022-08-10 18:35:00|1204.89|1202.49|1204.77|1202.37|1206.51|1204.11|1203.77|1201.37|0
1660156800000|2022-08-10 18:40:00|1205.02|1202.62|1205.52|1203.12|1206.51|1204.11|1204.52|1202.12|0
1660157100000|2022-08-10 18:45:00|1205.76|1203.36|1201.03|1198.63|1206.01|1203.61|1201.03|1198.63|0
1660157400000|2022-08-10 18:50:00|1200.29|1197.89|1200.78|1198.38|1202.53|1200.13|1200.29|1197.89|0
1660157700000|2022-08-10 18:55:00|1200.53|1198.13|1198.54|1196.14|1201.53|1199.13|1198.04|1195.64|0
1660158000000|2022-08-10 19:00:00|1198.04|1195.64|1201.51|1199.11|1201.53|1199.13|1197.05|1194.65|0
1660158300000|2022-08-10 19:05:00|1201.76|1199.36|1199.02|1196.62|1202.01|1199.61|1198.03|1195.63|0
1660158600000|2022-08-10 19:10:00|1198.78|1196.38|1202.01|1199.61|1202.76|1200.36|1198.78|1196.38|0
1660158900000|2022-08-10 19:15:00|1202.26|1199.86|1203.26|1200.86|1203.75|1201.35|1200.27|1197.87|0
1660159200000|2022-08-10 19:20:00|1203.51|1201.11|1205.75|1203.35|1206|1203.6|1202.76|1200.36|0
1660159500000|2022-08-10 19:25:00|1205.5|1203.1|1206.74|1204.34|1207.49|1205.09|1204.75|1202.35|0
1660159800000|2022-08-10 19:30:00|1206|1203.6|1206.99|1204.59|1206.99|1204.59|1205|1202.6|0
1660160100000|2022-08-10 19:35:00|1206.74|1204.34|1211.23|1208.83|1211.72|1209.32|1206.74|1204.34|0
1660160400000|2022-08-10 19:40:00|1211.47|1209.07|1214.46|1212.06|1214.71|1212.31|1209.73|1207.33|0
1660160700000|2022-08-10 19:45:00|1213.96|1211.56|1211.72|1209.32|1214.46|1212.06|1210.48|1208.08|0
1660161000000|2022-08-10 19:50:00|1211.47|1209.07|1212.22|1209.82|1212.47|1210.07|1208.98|1206.58|0
1660161300000|2022-08-10 19:55:00|1212.34|1209.94|1212.47|1210.07|1213.72|1211.32|1209.23|1206.83|0
1660161600000|2022-08-10 20:00:00|1211.73|1209.33|1210.48|1208.08|1212.72|1210.32|1210.23|1207.83|0
1660161900000|2022-08-10 20:05:00|1210.23|1207.83|1210.73|1208.33|1210.98|1208.58|1209.98|1207.58|0
1660162200000|2022-08-10 20:10:00|1210.48|1208.08|1209.73|1207.33|1211.23|1208.83|1209.48|1207.08|0
1660162500000|2022-08-10 20:15:00|1210.18|1207.38|1212.17|1209.37|1212.42|1209.62|1210.18|1207.38|0
1660162800000|2022-08-10 20:20:00|1212.42|1209.62|1212.67|1209.87|1212.67|1209.87|1212.17|1209.37|0
1660163100000|2022-08-10 20:25:00|1212.42|1209.62|1213.42|1210.62|1213.42|1210.62|1212.42|1209.62|0
1660163400000|2022-08-10 20:30:00|1213.17|1210.37|1214.66|1211.86|1215.16|1212.36|1213.17|1210.37|0
1660164000000|2022-08-10 20:40:00|1214.41|1211.61|1214.41|1211.61|1214.91|1212.11|1214.16|1211.36|0
1660164300000|2022-08-10 20:45:00|1214.16|1211.36|1213.92|1211.12|1214.16|1211.36|1213.92|1211.12|0
1660164600000|2022-08-10 20:50:00|1213.67|1210.87|1213.67|1210.87|1213.67|1210.87|1213.67|1210.87|0
1660164900000|2022-08-10 20:55:00|1213.42|1210.62|1212.79|1209.99|1213.42|1210.62|1212.54|1209.74|0
1660165200000|2022-08-10 21:00:00|1212.74|1209.94|1212.96|1210.16|1212.96|1210.16|1212.55|1209.75|0
1660165500000|2022-08-10 21:05:00|1212.92|1210.12|1212.85|1210.05|1212.99|1210.19|1212.7|1209.9|0
1660165800000|2022-08-10 21:10:00|1212.81|1210.01|1212.77|1209.97|1212.92|1210.12|1212.7|1209.9|0
1660166100000|2022-08-10 21:15:00|1212.81|1210.01|1212.85|1210.05|1213.03|1210.23|1212.81|1210.01|0
1660166400000|2022-08-10 21:20:00|1212.88|1210.08|1212.85|1210.05|1212.88|1210.08|1212.7|1209.9|0
1660166700000|2022-08-10 21:25:00|1212.88|1210.08|1212.66|1209.86|1212.88|1210.08|1212.52|1209.72|0
1660167000000|2022-08-10 21:30:00|1212.7|1209.9|1212.04|1209.24|1212.7|1209.9|1212.04|1209.24|0
1660167300000|2022-08-10 21:35:00|1211.75|1208.95|1212.19|1209.39|1212.37|1209.57|1211.75|1208.95|0
1660167600000|2022-08-10 21:40:00|1212.15|1209.35|1212.19|1209.39|1212.19|1209.39|1212.15|1209.35|0
1660167900000|2022-08-10 21:45:00|1212.15|1209.35|1212.59|1209.79|1212.59|1209.79|1212.15|1209.35|0
1660168200000|2022-08-10 21:50:00|1212.3|1209.5|1212.33|1209.53|1212.33|1209.53|1212.19|1209.39|0
1660168500000|2022-08-10 21:55:00|1212.19|1209.39|1212.55|1209.75|1212.66|1209.86|1212.15|1209.35|0
1660168800000|2022-08-10 22:00:00|1212.79|1209.99|1211.42|1208.62|1212.79|1209.99|1210.42|1207.62|0
1660169100000|2022-08-10 22:05:00|1211.17|1208.37|1210.29|1207.49|1211.42|1208.62|1210.17|1207.37|0
1660169400000|2022-08-10 22:10:00|1210.17|1207.37|1210.17|1207.37|1210.42|1207.62|1209.43|1206.63|0
1660169700000|2022-08-10 22:15:00|1209.93|1207.13|1209.68|1206.88|1210.29|1207.49|1209.68|1206.88|0
1660170000000|2022-08-10 22:20:00|1209.55|1206.75|1210.67|1207.87|1210.92|1208.12|1209.55|1206.75|0
1660170300000|2022-08-10 22:25:00|1210.42|1207.62|1209.92|1207.12|1210.67|1207.87|1209.92|1207.12|0
1660170600000|2022-08-10 22:30:00|1209.68|1206.88|1209.68|1206.88|1209.92|1207.12|1209.43|1206.63|0
1660170900000|2022-08-10 22:35:00|1209.55|1206.75|1209.18|1206.38|1209.68|1206.88|1208.68|1205.88|0
1660171200000|2022-08-10 22:40:00|1209.3|1206.5|1209.79|1206.99|1210.42|1207.62|1208.93|1206.13|0
1660171500000|2022-08-10 22:45:00|1209.92|1207.12|1209.18|1206.38|1209.92|1207.12|1209.18|1206.38|0
1660171800000|2022-08-10 22:50:00|1209.3|1206.5|1209.43|1206.63|1209.43|1206.63|1209.18|1206.38|0
1660172100000|2022-08-10 22:55:00|1209.67|1206.87|1209.92|1207.12|1209.92|1207.12|1209.67|1206.87|0
1660172400000|2022-08-10 23:00:00|1209.67|1206.87|1211.67|1208.87|1212.16|1209.36|1209.67|1206.87|0
1660172700000|2022-08-10 23:05:00|1211.79|1208.99|1211.92|1209.12|1212.16|1209.36|1211.54|1208.74|0
1660173000000|2022-08-10 23:10:00|1212.16|1209.36|1212.16|1209.36|1212.41|1209.61|1211.67|1208.87|0
1660173300000|2022-08-10 23:15:00|1211.91|1209.11|1211.67|1208.87|1212.16|1209.36|1211.42|1208.62|0
1660173600000|2022-08-10 23:20:00|1211.42|1208.62|1211.42|1208.62|1211.91|1209.11|1210.92|1208.12|0
1660173900000|2022-08-10 23:25:00|1211.67|1208.87|1212.16|1209.36|1212.66|1209.86|1211.67|1208.87|0
1660174200000|2022-08-10 23:30:00|1211.91|1209.11|1212.16|1209.36|1212.66|1209.86|1211.91|1209.11|0
1660174500000|2022-08-10 23:35:00|1211.91|1209.11|1211.91|1209.11|1211.91|1209.11|1211.42|1208.62|0
1660174800000|2022-08-10 23:40:00|1212.16|1209.36|1212.66|1209.86|1212.91|1210.11|1211.91|1209.11|0
1660175100000|2022-08-10 23:45:00|1212.41|1209.61|1213.03|1210.23|1213.66|1210.86|1212.41|1209.61|0
1660175400000|2022-08-10 23:50:00|1213.16|1210.36|1214.65|1211.85|1214.9|1212.1|1213.16|1210.36|0
1660175700000|2022-08-10 23:55:00|1214.52|1211.72|1214.4|1211.6|1215.65|1212.85|1213.91|1211.11|0
1660176000000|2022-08-11 00:00:00|1214.65|1211.85|1215.15|1212.35|1215.4|1212.6|1214.4|1211.6|0
1660176300000|2022-08-11 00:05:00|1215.27|1212.47|1215.15|1212.35|1215.9|1213.1|1214.4|1211.6|0
1660176600000|2022-08-11 00:10:00|1215.4|1212.6|1216.4|1213.6|1217.39|1214.59|1215.15|1212.35|0
1660176900000|2022-08-11 00:15:00|1216.64|1213.84|1221.38|1218.58|1222.37|1219.57|1216.51|1213.71|0
1660177200000|2022-08-11 00:20:00|1222.12|1219.32|1221.38|1218.58|1222.12|1219.32|1220.38|1217.58|0
1660177500000|2022-08-11 00:25:00|1221.13|1218.33|1221.63|1218.83|1222.62|1219.82|1221.13|1218.33|0
1660177800000|2022-08-11 00:30:00|1221.5|1218.7|1220.38|1217.58|1221.88|1219.08|1220.13|1217.33|0
1660178100000|2022-08-11 00:35:00|1220.25|1217.45|1219.63|1216.83|1220.25|1217.45|1219.63|1216.83|0
1660178400000|2022-08-11 00:40:00|1219.38|1216.58|1221.13|1218.33|1221.63|1218.83|1219.13|1216.33|0
1660178700000|2022-08-11 00:45:00|1221.38|1218.58|1221.25|1218.45|1221.63|1218.83|1221.13|1218.33|0
1660179000000|2022-08-11 00:50:00|1221.13|1218.33|1222.37|1219.57|1222.37|1219.57|1218.88|1216.08|0
1660179300000|2022-08-11 00:55:00|1224.86|1222.06|1223.87|1221.07|1224.86|1222.06|1223.12|1220.32|0
1660179600000|2022-08-11 01:00:00|1223.74|1220.94|1222.99|1220.19|1223.74|1220.94|1222.62|1219.82|0
1660179900000|2022-08-11 01:05:00|1223.12|1220.32|1224.64|1221.84|1224.89|1222.09|1222.87|1220.07|0
1660180200000|2022-08-11 01:10:00|1224.76|1221.96|1226.14|1223.34|1226.63|1223.83|1224.51|1221.71|0
1660180500000|2022-08-11 01:15:00|1226.26|1223.46|1224.39|1221.59|1226.26|1223.46|1224.39|1221.59|0
1660180800000|2022-08-11 01:20:00|1224.14|1221.34|1225.52|1222.72|1225.65|1222.85|1224.14|1221.34|0
1660181100000|2022-08-11 01:25:00|1225.4|1222.6|1225.65|1222.85|1226.02|1223.22|1225.4|1222.6|0
1660181400000|2022-08-11 01:30:00|1225.4|1222.6|1222.41|1219.61|1225.65|1222.85|1221.91|1219.11|0
1660181700000|2022-08-11 01:35:00|1222.66|1219.86|1223.16|1220.36|1223.41|1220.61|1221.91|1219.11|0
1660182000000|2022-08-11 01:40:00|1222.91|1220.11|1222.41|1219.61|1223.91|1221.11|1222.16|1219.36|0
1660182300000|2022-08-11 01:45:00|1222.53|1219.73|1222.41|1219.61|1222.91|1220.11|1222.16|1219.36|0
1660182600000|2022-08-11 01:50:00|1222.16|1219.36|1222.16|1219.36|1222.66|1219.86|1221.78|1218.98|0
1660182900000|2022-08-11 01:55:00|1221.91|1219.11|1222.16|1219.36|1222.16|1219.36|1221.41|1218.61|0
1660183200000|2022-08-11 02:00:00|1222.03|1219.23|1221.53|1218.73|1222.16|1219.36|1221.41|1218.61|0
1660183500000|2022-08-11 02:05:00|1221.66|1218.86|1221.16|1218.36|1221.66|1218.86|1220.92|1218.12|0
1660183800000|2022-08-11 02:10:00|1221.04|1218.24|1221.41|1218.61|1222.16|1219.36|1221.04|1218.24|0
1660184100000|2022-08-11 02:15:00|1221.66|1218.86|1221.66|1218.86|1221.91|1219.11|1221.41|1218.61|0
1660184400000|2022-08-11 02:20:00|1221.91|1219.11|1222.91|1220.11|1222.91|1220.11|1221.41|1218.61|0
1660184700000|2022-08-11 02:25:00|1223.16|1220.36|1223.9|1221.1|1224.65|1221.85|1223.16|1220.36|0
1660185000000|2022-08-11 02:30:00|1224.15|1221.35|1224.15|1221.35|1224.65|1221.85|1223.65|1220.85|0
1660185300000|2022-08-11 02:35:00|1223.9|1221.1|1223.65|1220.85|1224.15|1221.35|1223.4|1220.6|0
1660185600000|2022-08-11 02:40:00|1223.4|1220.6|1220.91|1218.11|1223.4|1220.6|1220.66|1217.86|0
1660185900000|2022-08-11 02:45:00|1221.16|1218.36|1220.91|1218.11|1221.16|1218.36|1220.91|1218.11|0
1660186200000|2022-08-11 02:50:00|1220.78|1217.98|1220.91|1218.11|1220.91|1218.11|1220.41|1217.61|0
1660186500000|2022-08-11 02:55:00|1220.78|1217.98|1221.28|1218.48|1221.41|1218.61|1220.66|1217.86|0
1660186800000|2022-08-11 03:00:00|1221.41|1218.61|1221.41|1218.61|1221.78|1218.98|1221.28|1218.48|0
1660187100000|2022-08-11 03:05:00|1221.53|1218.73|1221.91|1219.11|1222.41|1219.61|1221.41|1218.61|0
1660187400000|2022-08-11 03:10:00|1221.66|1218.86|1223.9|1221.1|1223.9|1221.1|1221.66|1218.86|0
1660187700000|2022-08-11 03:15:00|1224.15|1221.35|1223.4|1220.6|1224.9|1222.1|1223.15|1220.35|0
1660188000000|2022-08-11 03:20:00|1223.15|1220.35|1223.4|1220.6|1223.65|1220.85|1222.9|1220.1|0
1660188300000|2022-08-11 03:25:00|1223.65|1220.85|1224.4|1221.6|1224.4|1221.6|1223.4|1220.6|0
1660188600000|2022-08-11 03:30:00|1224.27|1221.47|1224.52|1221.72|1224.52|1221.72|1223.9|1221.1|0
1660188900000|2022-08-11 03:35:00|1224.65|1221.85|1224.65|1221.85|1225.39|1222.59|1224.15|1221.35|0
1660189200000|2022-08-11 03:40:00|1224.4|1221.6|1225.15|1222.35|1225.15|1222.35|1224.4|1221.6|0
1660189500000|2022-08-11 03:45:00|1224.9|1222.1|1224.65|1221.85|1224.9|1222.1|1223.77|1220.97|0
1660189800000|2022-08-11 03:50:00|1224.9|1222.1|1225.64|1222.84|1225.89|1223.09|1224.65|1221.85|0
1660190100000|2022-08-11 03:55:00|1225.89|1223.09|1224.4|1221.6|1225.89|1223.09|1223.9|1221.1|0
1660190400000|2022-08-11 04:00:00|1224.15|1221.35|1224.15|1221.35|1224.65|1221.85|1223.9|1221.1|0
1660190700000|2022-08-11 04:05:00|1224.4|1221.6|1224.4|1221.6|1225.14|1222.34|1223.9|1221.1|0
1660191000000|2022-08-11 04:10:00|1224.27|1221.47|1223.65|1220.85|1224.4|1221.6|1223.65|1220.85|0
1660191300000|2022-08-11 04:15:00|1223.9|1221.1|1223.65|1220.85|1223.9|1221.1|1223.4|1220.6|0
1660191600000|2022-08-11 04:20:00|1223.4|1220.6|1223.52|1220.72|1223.65|1220.85|1223.4|1220.6|0
1660191900000|2022-08-11 04:25:00|1223.4|1220.6|1223.52|1220.72|1223.65|1220.85|1222.9|1220.1|0
1660192200000|2022-08-11 04:30:00|1223.4|1220.6|1224.39|1221.59|1224.64|1221.84|1223.4|1220.6|0
1660192500000|2022-08-11 04:35:00|1224.64|1221.84|1223.15|1220.35|1224.64|1221.84|1223.15|1220.35|0
1660192800000|2022-08-11 04:40:00|1223.27|1220.47|1222.4|1219.6|1223.27|1220.47|1222.4|1219.6|0
1660193100000|2022-08-11 04:45:00|1222.27|1219.47|1221.65|1218.85|1222.9|1220.1|1221.65|1218.85|0
1660193400000|2022-08-11 04:50:00|1221.4|1218.6|1222.15|1219.35|1222.15|1219.35|1221.4|1218.6|0
1660193700000|2022-08-11 04:55:00|1222.27|1219.47|1221.4|1218.6|1222.27|1219.47|1221.4|1218.6|0
1660194000000|2022-08-11 05:00:00|1221.16|1218.36|1221.9|1219.1|1221.9|1219.1|1220.91|1218.11|0
1660194300000|2022-08-11 05:05:00|1222.02|1219.22|1222.15|1219.35|1222.9|1220.1|1221.9|1219.1|0
1660194600000|2022-08-11 05:10:00|1221.9|1219.1|1221.15|1218.35|1222.4|1219.6|1221.15|1218.35|0
1660194900000|2022-08-11 05:15:00|1221.27|1218.47|1221.52|1218.72|1221.65|1218.85|1221.15|1218.35|0
1660195200000|2022-08-11 05:20:00|1221.65|1218.85|1222.4|1219.6|1222.4|1219.6|1221.15|1218.35|0
1660195500000|2022-08-11 05:25:00|1222.9|1220.1|1222.52|1219.72|1222.9|1220.1|1221.4|1218.6|0
1660195800000|2022-08-11 05:30:00|1222.65|1219.85|1222.9|1220.1|1223.4|1220.6|1222.4|1219.6|0
1660196100000|2022-08-11 05:35:00|1223.15|1220.35|1223.64|1220.84|1223.89|1221.09|1222.65|1219.85|0
1660196400000|2022-08-11 05:40:00|1223.76|1220.96|1223.64|1220.84|1224.01|1221.21|1222.9|1220.1|0
1660196700000|2022-08-11 05:45:00|1223.89|1221.09|1223.76|1220.96|1224.39|1221.59|1223.39|1220.59|0
1660197000000|2022-08-11 05:50:00|1223.89|1221.09|1222.15|1219.35|1223.89|1221.09|1222.15|1219.35|0
1660197300000|2022-08-11 05:55:00|1221.9|1219.1|1223.39|1220.59|1223.39|1220.59|1221.9|1219.1|0
1660197600000|2022-08-11 06:00:00|1223.89|1221.09|1220.4|1217.6|1224.51|1221.71|1219.91|1217.11|0
1660197900000|2022-08-11 06:05:00|1220.16|1217.36|1221.4|1218.6|1221.77|1218.97|1219.41|1216.61|0
1660198200000|2022-08-11 06:10:00|1221.65|1218.85|1221.9|1219.1|1222.4|1219.6|1221.4|1218.6|0
1660198500000|2022-08-11 06:15:00|1221.65|1218.85|1224.39|1221.59|1224.64|1221.84|1221.4|1218.6|0
1660198800000|2022-08-11 06:20:00|1224.14|1221.34|1226.63|1223.83|1227.38|1224.58|1223.89|1221.09|0
1660199100000|2022-08-11 06:25:00|1226.38|1223.58|1225.38|1222.58|1226.75|1223.95|1224.64|1221.84|0
1660199400000|2022-08-11 06:30:00|1225.63|1222.83|1225.38|1222.58|1226.63|1223.83|1225.38|1222.58|0
1660199700000|2022-08-11 06:35:00|1225.63|1222.83|1231.11|1228.31|1231.36|1228.56|1225.63|1222.83|0
1660200000000|2022-08-11 06:40:00|1230.86|1228.06|1230.24|1227.44|1231.61|1228.81|1229.37|1226.57|0
1660200300000|2022-08-11 06:45:00|1230.37|1227.57|1230.61|1227.81|1231.36|1228.56|1229.87|1227.07|0
1660200600000|2022-08-11 06:50:00|1231.11|1228.31|1232.11|1229.31|1233.85|1231.05|1230.86|1228.06|0
1660200900000|2022-08-11 06:55:00|1231.61|1228.81|1229.37|1226.57|1231.61|1228.81|1229.12|1226.32|0
1660201200000|2022-08-11 07:00:00|1229.12|1226.32|1225.38|1222.58|1229.62|1226.82|1224.88|1222.08|0
1660201500000|2022-08-11 07:05:00|1224.68|1222.28|1225.18|1222.78|1226.18|1223.78|1224.18|1221.78|0
1660201800000|2022-08-11 07:10:00|1224.93|1222.53|1228.17|1225.77|1228.17|1225.77|1224.3|1221.9|0
1660202100000|2022-08-11 07:15:00|1228.04|1225.64|1227.17|1224.77|1229.17|1226.77|1226.92|1224.52|0
1660202400000|2022-08-11 07:20:00|1226.92|1224.52|1227.67|1225.27|1228.42|1226.02|1226.92|1224.52|0
1660202700000|2022-08-11 07:25:00|1227.17|1224.77|1223.19|1220.79|1227.92|1225.52|1223.19|1220.79|0
1660203000000|2022-08-11 07:30:00|1222.94|1220.54|1223.69|1221.29|1225.18|1222.78|1222.19|1219.79|0
1660203300000|2022-08-11 07:35:00|1223.93|1221.53|1222.94|1220.54|1223.93|1221.53|1221.94|1219.54|0
1660203600000|2022-08-11 07:40:00|1222.69|1220.29|1221.94|1219.54|1223.19|1220.79|1220.45|1218.05|0
1660203900000|2022-08-11 07:45:00|1221.69|1219.29|1220.94|1218.54|1222.31|1219.91|1220.45|1218.05|0
1660204200000|2022-08-11 07:50:00|1220.69|1218.29|1221.44|1219.04|1221.69|1219.29|1219.2|1216.8|0
1660204500000|2022-08-11 07:55:00|1221.19|1218.79|1222.31|1219.91|1222.94|1220.54|1221.19|1218.79|0
1660204800000|2022-08-11 08:00:00|1222.19|1219.79|1219.2|1216.8|1222.19|1219.79|1219.2|1216.8|0
1660205100000|2022-08-11 08:05:00|1218.45|1216.05|1219.2|1216.8|1219.95|1217.55|1217.95|1215.55|0
1660205400000|2022-08-11 08:10:00|1219.45|1217.05|1219.82|1217.42|1220.44|1218.04|1219.2|1216.8|0
1660205700000|2022-08-11 08:15:00|1219.45|1217.05|1221.44|1219.04|1221.69|1219.29|1219.45|1217.05|0
1660206000000|2022-08-11 08:20:00|1221.69|1219.29|1219.2|1216.8|1221.69|1219.29|1218.95|1216.55|0
1660206300000|2022-08-11 08:25:00|1219.45|1217.05|1217.7|1215.3|1219.45|1217.05|1217.57|1215.17|0
1660206600000|2022-08-11 08:30:00|1217.95|1215.55|1218.7|1216.3|1219.7|1217.3|1216.46|1214.06|0
1660206900000|2022-08-11 08:35:00|1218.95|1216.55|1218.32|1215.92|1220.19|1217.79|1218.2|1215.8|0
1660207200000|2022-08-11 08:40:00|1218.45|1216.05|1218.95|1216.55|1219.7|1217.3|1217.7|1215.3|0
1660207500000|2022-08-11 08:45:00|1218.7|1216.3|1217.7|1215.3|1218.95|1216.55|1217.2|1214.8|0
1660207800000|2022-08-11 08:50:00|1217.45|1215.05|1217.2|1214.8|1217.7|1215.3|1214.96|1212.56|0
1660208100000|2022-08-11 08:55:00|1216.95|1214.55|1220.44|1218.04|1220.69|1218.29|1216.71|1214.31|0
1660208400000|2022-08-11 09:00:00|1220.69|1218.29|1221.44|1219.04|1222.43|1220.03|1220.56|1218.16|0
1660208700000|2022-08-11 09:05:00|1221.31|1218.91|1218.95|1216.55|1222.19|1219.79|1218.7|1216.3|0
1660209000000|2022-08-11 09:10:00|1218.82|1216.42|1219.2|1216.8|1220.44|1218.04|1218.57|1216.17|0
1660209300000|2022-08-11 09:15:00|1218.82|1216.42|1219.94|1217.54|1220.94|1218.54|1218.45|1216.05|0
1660209600000|2022-08-11 09:20:00|1219.44|1217.04|1219.94|1217.54|1221.56|1219.16|1219.44|1217.04|0
1660209900000|2022-08-11 09:25:00|1219.44|1217.04|1221.92|1219.52|1222.54|1220.14|1219.44|1217.04|0
1660210200000|2022-08-11 09:30:00|1221.79|1219.39|1225.91|1223.51|1225.91|1223.51|1221.54|1219.14|0
1660210500000|2022-08-11 09:35:00|1226.03|1223.63|1224.66|1222.26|1226.91|1224.51|1224.41|1222.01|0
1660210800000|2022-08-11 09:40:00|1224.91|1222.51|1226.16|1223.76|1226.41|1224.01|1223.17|1220.77|0
1660211100000|2022-08-11 09:45:00|1226.28|1223.88|1227.03|1224.63|1227.52|1225.12|1225.16|1222.76|0
1660211400000|2022-08-11 09:50:00|1227.15|1224.75|1225.66|1223.26|1227.4|1225|1225.41|1223.01|0
1660211700000|2022-08-11 09:55:00|1225.41|1223.01|1225.16|1222.76|1226.16|1223.76|1224.66|1222.26|0
1660212000000|2022-08-11 10:00:00|1225.41|1223.01|1223.29|1220.89|1225.41|1223.01|1222.67|1220.27|0
1660212300000|2022-08-11 10:05:00|1223.17|1220.77|1222.17|1219.77|1223.42|1221.02|1222.04|1219.64|0
1660212600000|2022-08-11 10:10:00|1221.92|1219.52|1223.29|1220.89|1223.42|1221.02|1221.92|1219.52|0
1660212900000|2022-08-11 10:15:00|1223.17|1220.77|1222.42|1220.02|1223.29|1220.89|1221.42|1219.02|0
1660213200000|2022-08-11 10:20:00|1222.17|1219.77|1221.67|1219.27|1222.17|1219.77|1220.92|1218.52|0
1660213500000|2022-08-11 10:25:00|1221.54|1219.14|1222.92|1220.52|1223.17|1220.77|1221.04|1218.64|0
1660213800000|2022-08-11 10:30:00|1222.67|1220.27|1223.91|1221.51|1224.66|1222.26|1222.67|1220.27|0
1660214100000|2022-08-11 10:35:00|1224.16|1221.76|1223.41|1221.01|1224.16|1221.76|1221.67|1219.27|0
1660214400000|2022-08-11 10:40:00|1223.66|1221.26|1222.17|1219.77|1224.16|1221.76|1222.17|1219.77|0
1660214700000|2022-08-11 10:45:00|1222.42|1220.02|1223.71|1221.31|1225.2|1222.8|1222.42|1220.02|0
1660215000000|2022-08-11 10:50:00|1223.96|1221.56|1223.46|1221.06|1224.07|1221.67|1221.71|1219.31|0
1660215300000|2022-08-11 10:55:00|1223.71|1221.31|1224.2|1221.8|1225.7|1223.3|1223.46|1221.06|0
1660215600000|2022-08-11 11:00:00|1224.45|1222.05|1224.7|1222.3|1224.7|1222.3|1222.96|1220.56|0
1660215900000|2022-08-11 11:05:00|1224.57|1222.17|1226.2|1223.8|1226.2|1223.8|1224.57|1222.17|0
1660216200000|2022-08-11 11:10:00|1225.95|1223.55|1225.45|1223.05|1226.2|1223.8|1223.95|1221.55|0
1660216500000|2022-08-11 11:15:00|1225.7|1223.3|1226.2|1223.8|1226.45|1224.05|1224.95|1222.55|0
1660216800000|2022-08-11 11:20:00|1226.44|1224.04|1223.95|1221.55|1226.44|1224.04|1223.7|1221.3|0
1660217100000|2022-08-11 11:25:00|1224.45|1222.05|1226.44|1224.04|1226.44|1224.04|1224.45|1222.05|0
1660217400000|2022-08-11 11:30:00|1226.2|1223.8|1227.19|1224.79|1227.69|1225.29|1225.95|1223.55|0
1660217700000|2022-08-11 11:35:00|1227.44|1225.04|1230.93|1228.53|1231.43|1229.03|1227.19|1224.79|0
1660218000000|2022-08-11 11:40:00|1230.68|1228.28|1230.43|1228.03|1230.93|1228.53|1229.43|1227.03|0
1660218300000|2022-08-11 11:45:00|1230.68|1228.28|1230.18|1227.78|1231.43|1229.03|1229.43|1227.03|0
1660218600000|2022-08-11 11:50:00|1229.93|1227.53|1230.18|1227.78|1231.43|1229.03|1229.68|1227.28|0
1660218900000|2022-08-11 11:55:00|1229.93|1227.53|1230.19|1227.79|1230.44|1228.04|1228.69|1226.29|0
1660219200000|2022-08-11 12:00:00|1230.44|1228.04|1232.93|1230.53|1234.67|1232.27|1230.44|1228.04|0
1660219500000|2022-08-11 12:05:00|1233.18|1230.78|1232.68|1230.28|1233.43|1231.03|1231.93|1229.53|0
1660219800000|2022-08-11 12:10:00|1232.43|1230.03|1235.67|1233.27|1235.67|1233.27|1232.43|1230.03|0
1660220100000|2022-08-11 12:15:00|1235.17|1232.77|1236.41|1234.01|1237.41|1235.01|1235.17|1232.77|0
1660220400000|2022-08-11 12:20:00|1236.66|1234.26|1237.16|1234.76|1238.16|1235.76|1235.92|1233.52|0
1660220700000|2022-08-11 12:25:00|1236.91|1234.51|1236.66|1234.26|1237.66|1235.26|1236.17|1233.77|0
1660221000000|2022-08-11 12:30:00|1237.16|1234.76|1234.92|1232.52|1245.26|1242.86|1233.67|1231.27|0
1660221300000|2022-08-11 12:35:00|1234.67|1232.27|1240.9|1238.5|1241.9|1239.5|1232.93|1230.53|0
1660221600000|2022-08-11 12:40:00|1241.15|1238.75|1240.65|1238.25|1241.9|1239.5|1239.4|1237|0
1660221900000|2022-08-11 12:45:00|1240.4|1238|1242.39|1239.99|1243.14|1240.74|1239.65|1237.25|0
1660222200000|2022-08-11 12:50:00|1242.14|1239.74|1243.14|1240.74|1245.13|1242.73|1241.15|1238.75|0
1660222500000|2022-08-11 12:55:00|1243.26|1240.86|1246.13|1243.73|1247.63|1245.23|1243.14|1240.74|0
1660222800000|2022-08-11 13:00:00|1246.38|1243.98|1243.64|1241.24|1246.38|1243.98|1243.14|1240.74|0
1660223100000|2022-08-11 13:05:00|1243.89|1241.49|1242.89|1240.49|1243.89|1241.49|1241.65|1239.25|0
1660223400000|2022-08-11 13:10:00|1242.64|1240.24|1242.89|1240.49|1242.89|1240.49|1241.15|1238.75|0
1660223700000|2022-08-11 13:15:00|1242.64|1240.24|1240.4|1238|1242.64|1240.24|1239.9|1237.5|0
1660224000000|2022-08-11 13:20:00|1240.65|1238.25|1239.91|1237.51|1240.65|1238.25|1238.9|1236.5|0
1660224300000|2022-08-11 13:25:00|1240.03|1237.63|1242.4|1240|1243.4|1241|1239.66|1237.26|0
1660224600000|2022-08-11 13:30:00|1242.9|1240.5|1236.04|1233.64|1243.64|1241.24|1236.04|1233.64|0
1660224900000|2022-08-11 13:35:00|1234.92|1232.52|1238.41|1236.01|1239.66|1237.26|1234.92|1232.52|0
1660225200000|2022-08-11 13:40:00|1238.66|1236.26|1240.4|1238|1244.14|1241.74|1237.91|1235.51|0
1660225500000|2022-08-11 13:45:00|1239.91|1237.51|1244.42|1242.02|1246.91|1244.51|1238.03|1235.63|0
1660225800000|2022-08-11 13:50:00|1244.67|1242.27|1246.16|1243.76|1247.66|1245.26|1243.17|1240.77|0
1660226100000|2022-08-11 13:55:00|1246.41|1244.01|1245.91|1243.51|1246.91|1244.51|1243.67|1241.27|0
1660226400000|2022-08-11 14:00:00|1246.16|1243.76|1250.15|1247.75|1251.39|1248.99|1246.16|1243.76|0
1660226700000|2022-08-11 14:05:00|1250.65|1248.25|1251.89|1249.49|1254.88|1252.48|1250.65|1248.25|0
1660227000000|2022-08-11 14:10:00|1252.14|1249.74|1254.63|1252.23|1256.13|1253.73|1252.14|1249.74|0
1660227300000|2022-08-11 14:15:00|1254.88|1252.48|1261.11|1258.71|1262.11|1259.71|1254.63|1252.23|0
1660227600000|2022-08-11 14:20:00|1260.86|1258.46|1254.63|1252.23|1261.11|1258.71|1254.38|1251.98|0
1660227900000|2022-08-11 14:25:00|1254.88|1252.48|1251.89|1249.49|1255.63|1253.23|1251.89|1249.49|0
1660228200000|2022-08-11 14:30:00|1252.14|1249.74|1255.63|1253.23|1256.63|1254.23|1252.14|1249.74|0
1660228500000|2022-08-11 14:35:00|1255.88|1253.48|1253.66|1251.26|1259.89|1257.49|1253.16|1250.76|0
1660228800000|2022-08-11 14:40:00|1253.91|1251.51|1249.42|1247.02|1253.91|1251.51|1247.68|1245.28|0
1660229100000|2022-08-11 14:45:00|1249.67|1247.27|1247.43|1245.03|1249.92|1247.52|1244.94|1242.54|0
1660229400000|2022-08-11 14:50:00|1247.18|1244.78|1251.16|1248.76|1251.41|1249.01|1246.68|1244.28|0
1660229700000|2022-08-11 14:55:00|1250.67|1248.27|1248.92|1246.52|1251.41|1249.01|1246.93|1244.53|0
1660230000000|2022-08-11 15:00:00|1248.67|1246.27|1243.19|1240.79|1249.17|1246.77|1243.19|1240.79|0
1660230300000|2022-08-11 15:05:00|1242.94|1240.54|1233.97|1231.57|1244.44|1242.04|1231.98|1229.58|0
1660230600000|2022-08-11 15:10:00|1234.22|1231.82|1234.36|1231.96|1235.97|1233.57|1231.23|1228.83|0
1660230900000|2022-08-11 15:15:00|1234.61|1232.21|1226.14|1223.74|1238.1|1235.7|1226.14|1223.74|0
1660231200000|2022-08-11 15:20:00|1226.38|1223.98|1232.61|1230.21|1233.86|1231.46|1226.38|1223.98|0
1660231500000|2022-08-11 15:25:00|1232.86|1230.46|1234.86|1232.46|1235.36|1232.96|1230.62|1228.22|0
1660231800000|2022-08-11 15:30:00|1234.61|1232.21|1233.36|1230.96|1236.85|1234.45|1233.36|1230.96|0
1660232100000|2022-08-11 15:35:00|1233.61|1231.21|1232.61|1230.21|1235.11|1232.71|1229.87|1227.47|0
1660232400000|2022-08-11 15:40:00|1232.36|1229.96|1233.61|1231.21|1235.85|1233.45|1230.87|1228.47|0
1660232700000|2022-08-11 15:45:00|1233.36|1230.96|1229.62|1227.22|1233.86|1231.46|1227.88|1225.48|0
1660233000000|2022-08-11 15:50:00|1229.37|1226.97|1228.63|1226.23|1230.12|1227.72|1223.64|1221.24|0
1660233300000|2022-08-11 15:55:00|1229.37|1226.97|1228.63|1226.23|1231.37|1228.97|1227.13|1224.73|0
1660233600000|2022-08-11 16:00:00|1228.87|1226.47|1229.37|1226.97|1231.87|1229.47|1228.13|1225.73|0
1660233900000|2022-08-11 16:05:00|1229.62|1227.22|1226.38|1223.98|1230.37|1227.97|1226.13|1223.73|0
1660234200000|2022-08-11 16:10:00|1226.63|1224.23|1226.38|1223.98|1228.38|1225.98|1224.14|1221.74|0
1660234500000|2022-08-11 16:15:00|1226.63|1224.23|1228.87|1226.47|1231.12|1228.72|1224.39|1221.99|0
1660234800000|2022-08-11 16:20:00|1229.12|1226.72|1226.88|1224.48|1229.37|1226.97|1225.88|1223.48|0
1660235100000|2022-08-11 16:25:00|1226.63|1224.23|1232.86|1230.46|1232.86|1230.46|1226.63|1224.23|0
1660235400000|2022-08-11 16:30:00|1232.61|1230.21|1236.35|1233.95|1236.85|1234.45|1232.36|1229.96|0
1660235700000|2022-08-11 16:35:00|1236.1|1233.7|1234.6|1232.2|1237.1|1234.7|1234.6|1232.2|0
1660236000000|2022-08-11 16:40:00|1234.36|1231.96|1234.11|1231.71|1235.1|1232.7|1233.11|1230.71|0
1660236300000|2022-08-11 16:45:00|1233.86|1231.46|1233.61|1231.21|1234.35|1231.95|1231.61|1229.21|0
1660236600000|2022-08-11 16:50:00|1233.36|1230.96|1236.35|1233.95|1236.6|1234.2|1233.11|1230.71|0
1660236900000|2022-08-11 16:55:00|1236.1|1233.7|1236.22|1233.82|1237.1|1234.7|1234.85|1232.45|0
1660237200000|2022-08-11 17:00:00|1236.6|1234.2|1233.36|1230.96|1237.35|1234.95|1232.36|1229.96|0
1660237500000|2022-08-11 17:05:00|1233.11|1230.71|1232.86|1230.46|1235.85|1233.45|1232.61|1230.21|0
1660237800000|2022-08-11 17:10:00|1232.61|1230.21|1236.1|1233.7|1237.1|1234.7|1232.61|1230.21|0
1660238100000|2022-08-11 17:15:00|1236.6|1234.2|1240.83|1238.43|1241.83|1239.43|1235.6|1233.2|0
1660238400000|2022-08-11 17:20:00|1240.58|1238.18|1239.34|1236.94|1242.33|1239.93|1238.34|1235.94|0
1660238700000|2022-08-11 17:25:00|1239.09|1236.69|1237.34|1234.94|1239.84|1237.44|1236.35|1233.95|0
1660239000000|2022-08-11 17:30:00|1237.09|1234.69|1233.36|1230.96|1238.09|1235.69|1233.36|1230.96|0
1660239300000|2022-08-11 17:35:00|1233.6|1231.2|1235.35|1232.95|1236.6|1234.2|1233.6|1231.2|0
1660239600000|2022-08-11 17:40:00|1235.6|1233.2|1236.1|1233.7|1238.34|1235.94|1234.35|1231.95|0
1660239900000|2022-08-11 17:45:00|1235.35|1232.95|1232.61|1230.21|1235.85|1233.45|1232.11|1229.71|0
1660240200000|2022-08-11 17:50:00|1232.36|1229.96|1231.36|1228.96|1234.6|1232.2|1230.11|1227.71|0
1660240500000|2022-08-11 17:55:00|1231.11|1228.71|1232.11|1229.71|1232.11|1229.71|1230.11|1227.71|0
1660240800000|2022-08-11 18:00:00|1231.61|1229.21|1226.38|1223.98|1231.61|1229.21|1224.88|1222.48|0
1660241100000|2022-08-11 18:05:00|1225.88|1223.48|1224.38|1221.98|1226.38|1223.98|1224.13|1221.73|0
1660241400000|2022-08-11 18:10:00|1224.88|1222.48|1221.64|1219.24|1225.63|1223.23|1220.89|1218.49|0
1660241700000|2022-08-11 18:15:00|1221.39|1218.99|1225.88|1223.48|1226.62|1224.22|1220.4|1218|0
1660242000000|2022-08-11 18:20:00|1225.63|1223.23|1224.88|1222.48|1225.88|1223.48|1222.14|1219.74|0
1660242300000|2022-08-11 18:25:00|1224.63|1222.23|1224.63|1222.23|1225.88|1223.48|1223.38|1220.98|0
1660242600000|2022-08-11 18:30:00|1224.38|1221.98|1219.15|1216.75|1225.13|1222.73|1218.65|1216.25|0
1660242900000|2022-08-11 18:35:00|1219.4|1217|1218.9|1216.5|1221.89|1219.49|1218.15|1215.75|0
1660243200000|2022-08-11 18:40:00|1218.65|1216.25|1217.9|1215.5|1219.65|1217.25|1215.91|1213.51|0
1660243500000|2022-08-11 18:45:00|1217.65|1215.25|1216.16|1213.76|1218.65|1216.25|1215.41|1213.01|0
1660243800000|2022-08-11 18:50:00|1216.41|1214.01|1208.18|1205.78|1216.41|1214.01|1208.18|1205.78|0
1660244100000|2022-08-11 18:55:00|1208.43|1206.03|1214.16|1211.76|1215.41|1213.01|1208.18|1205.78|0
1660244400000|2022-08-11 19:00:00|1213.91|1211.51|1213.67|1211.27|1214.66|1212.26|1211.17|1208.77|0
1660244700000|2022-08-11 19:05:00|1213.42|1211.02|1211.67|1209.27|1213.67|1211.27|1208.18|1205.78|0
1660245000000|2022-08-11 19:10:00|1211.92|1209.52|1208.82|1206.42|1212.92|1210.52|1204.84|1202.44|0
1660245300000|2022-08-11 19:15:00|1208.32|1205.92|1211.81|1209.41|1212.8|1210.4|1207.33|1204.93|0
1660245600000|2022-08-11 19:20:00|1211.56|1209.16|1209.82|1207.42|1213.3|1210.9|1209.82|1207.42|0
1660245900000|2022-08-11 19:25:00|1209.57|1207.17|1211.81|1209.41|1213.05|1210.65|1209.57|1207.17|0
1660246200000|2022-08-11 19:30:00|1212.06|1209.66|1215.04|1212.64|1216.04|1213.64|1210.06|1207.66|0
1660246500000|2022-08-11 19:35:00|1215.29|1212.89|1209.07|1206.67|1215.29|1212.89|1208.32|1205.92|0
1660246800000|2022-08-11 19:40:00|1209.32|1206.92|1208.32|1205.92|1211.06|1208.66|1207.57|1205.17|0
1660247100000|2022-08-11 19:45:00|1208.57|1206.17|1208.07|1205.67|1209.07|1206.67|1205.58|1203.18|0
1660247400000|2022-08-11 19:50:00|1206.08|1203.68|1213.74|1211.34|1214.05|1211.65|1206.08|1203.68|0
1660247700000|2022-08-11 19:55:00|1213.99|1211.59|1213|1210.6|1214.24|1211.84|1208.77|1206.37|0
1660248000000|2022-08-11 20:00:00|1216.24|1213.84|1218.48|1216.08|1218.48|1216.08|1215.25|1212.85|0
1660248300000|2022-08-11 20:05:00|1218.23|1215.83|1217.24|1214.84|1218.48|1216.08|1216.99|1214.59|0
1660248600000|2022-08-11 20:10:00|1216.99|1214.59|1216.99|1214.59|1218.23|1215.83|1216.24|1213.84|0
1660248900000|2022-08-11 20:15:00|1217.69|1214.89|1218.18|1215.38|1218.43|1215.63|1217.44|1214.64|0
1660249200000|2022-08-11 20:20:00|1218.43|1215.63|1219.05|1216.25|1219.43|1216.63|1218.18|1215.38|0
1660249500000|2022-08-11 20:25:00|1219.18|1216.38|1221.17|1218.37|1221.17|1218.37|1219.18|1216.38|0
1660249800000|2022-08-11 20:30:00|1221.42|1218.62|1220.67|1217.87|1221.67|1218.87|1220.42|1217.62|0
1660250100000|2022-08-11 20:35:00|1220.42|1217.62|1218.93|1216.13|1220.67|1217.87|1218.93|1216.13|0
1660250400000|2022-08-11 20:40:00|1219.18|1216.38|1220.42|1217.62|1220.42|1217.62|1219.18|1216.38|0
1660250700000|2022-08-11 20:45:00|1220.18|1217.38|1219.93|1217.13|1220.42|1217.62|1219.68|1216.88|0
1660251000000|2022-08-11 20:50:00|1220.17|1217.37|1219.68|1216.88|1220.42|1217.62|1219.68|1216.88|0
1660251300000|2022-08-11 20:55:00|1219.43|1216.63|1220.54|1217.74|1220.79|1217.99|1219.43|1216.63|0
1660251600000|2022-08-11 21:00:00|1220.38|1217.58|1220.09|1217.29|1220.38|1217.58|1220.09|1217.29|0
1660251900000|2022-08-11 21:05:00|1220.13|1217.33|1219.37|1216.57|1220.16|1217.36|1219.3|1216.5|0
1660252200000|2022-08-11 21:10:00|1219.41|1216.61|1219.26|1216.46|1219.66|1216.86|1219.19|1216.39|0
1660252500000|2022-08-11 21:15:00|1219.3|1216.5|1219.84|1217.04|1220.13|1217.33|1219.19|1216.39|0
1660252800000|2022-08-11 21:20:00|1220.02|1217.22|1219.76|1216.96|1220.02|1217.22|1219.37|1216.57|0
1660253100000|2022-08-11 21:25:00|1219.73|1216.93|1219.84|1217.04|1219.91|1217.11|1219.62|1216.82|0
1660253400000|2022-08-11 21:30:00|1219.8|1217|1219.76|1216.96|1220.16|1217.36|1219.76|1216.96|0
1660253700000|2022-08-11 21:35:00|1219.73|1216.93|1219.62|1216.82|1219.73|1216.93|1219.62|1216.82|0
1660254000000|2022-08-11 21:40:00|1219.73|1216.93|1219.73|1216.93|1219.8|1217|1219.58|1216.78|0
1660254300000|2022-08-11 21:45:00|1219.58|1216.78|1219.62|1216.82|1219.73|1216.93|1219.58|1216.78|0
1660254600000|2022-08-11 21:50:00|1219.73|1216.93|1219.69|1216.89|1219.76|1216.96|1219.58|1216.78|0
1660254900000|2022-08-11 21:55:00|1219.65|1216.85|1220.13|1217.33|1220.16|1217.36|1219.62|1216.82|0
1660255200000|2022-08-11 22:00:00|1219.79|1216.99|1217.55|1214.75|1220.79|1217.99|1217.18|1214.38|0
1660255500000|2022-08-11 22:05:00|1217.8|1215|1217.93|1215.13|1218.3|1215.5|1217.43|1214.63|0
1660255800000|2022-08-11 22:10:00|1218.18|1215.38|1218.92|1216.12|1218.92|1216.12|1217.93|1215.13|0
1660256100000|2022-08-11 22:15:00|1219.17|1216.37|1216.68|1213.88|1219.67|1216.87|1216.68|1213.88|0
1660256400000|2022-08-11 22:20:00|1216.93|1214.13|1217.68|1214.88|1217.93|1215.13|1216.8|1214|0
1660256700000|2022-08-11 22:25:00|1217.43|1214.63|1216.68|1213.88|1217.43|1214.63|1216.43|1213.63|0
1660257000000|2022-08-11 22:30:00|1216.43|1213.63|1217.43|1214.63|1217.43|1214.63|1215.69|1212.89|0
1660257300000|2022-08-11 22:35:00|1217.18|1214.38|1215.56|1212.76|1217.18|1214.38|1215.19|1212.39|0
1660257600000|2022-08-11 22:40:00|1215.93|1213.13|1214.69|1211.89|1215.93|1213.13|1214.44|1211.64|0
1660257900000|2022-08-11 22:45:00|1214.44|1211.64|1215.44|1212.64|1215.68|1212.88|1214.44|1211.64|0
1660258200000|2022-08-11 22:50:00|1215.19|1212.39|1215.44|1212.64|1215.44|1212.64|1214.94|1212.14|0
1660258500000|2022-08-11 22:55:00|1215.93|1213.13|1216.18|1213.38|1216.18|1213.38|1215.68|1212.88|0
1660258800000|2022-08-11 23:00:00|1215.93|1213.13|1215.68|1212.88|1216.18|1213.38|1215.68|1212.88|0
1660259100000|2022-08-11 23:05:00|1215.43|1212.63|1216.05|1213.25|1216.18|1213.38|1214.94|1212.14|0
1660259400000|2022-08-11 23:10:00|1216.18|1213.38|1216.18|1213.38|1216.43|1213.63|1215.93|1213.13|0
1660259700000|2022-08-11 23:15:00|1216.43|1213.63|1215.93|1213.13|1216.43|1213.63|1215.68|1212.88|0
1660260000000|2022-08-11 23:20:00|1215.8|1213|1216.43|1213.63|1216.55|1213.75|1215.68|1212.88|0
1660260300000|2022-08-11 23:25:00|1216.68|1213.88|1217.43|1214.63|1217.67|1214.87|1216.68|1213.88|0
1660260600000|2022-08-11 23:30:00|1217.18|1214.38|1216.93|1214.13|1217.18|1214.38|1216.18|1213.38|0
1660260900000|2022-08-11 23:35:00|1216.68|1213.88|1216.93|1214.13|1217.43|1214.63|1216.43|1213.63|0
1660261200000|2022-08-11 23:40:00|1216.68|1213.88|1215.93|1213.13|1216.93|1214.13|1215.68|1212.88|0
1660261500000|2022-08-11 23:45:00|1216.18|1213.38|1216.68|1213.88|1217.42|1214.62|1215.93|1213.13|0
1660261800000|2022-08-11 23:50:00|1216.93|1214.13|1216.18|1213.38|1216.93|1214.13|1215.68|1212.88|0
1660262100000|2022-08-11 23:55:00|1215.93|1213.13|1216.68|1213.88|1217.17|1214.37|1215.68|1212.88|0
1660262400000|2022-08-12 00:00:00|1217.42|1214.62|1218.92|1216.12|1222.9|1220.1|1217.42|1214.62|0
1660262700000|2022-08-12 00:05:00|1219.42|1216.62|1216.18|1213.38|1219.42|1216.62|1215.93|1213.13|0
1660263000000|2022-08-12 00:10:00|1215.93|1213.13|1215.93|1213.13|1216.68|1213.88|1214.19|1211.39|0
1660263300000|2022-08-12 00:15:00|1215.68|1212.88|1216.43|1213.63|1217.54|1214.74|1215.43|1212.63|0
1660263600000|2022-08-12 00:20:00|1216.68|1213.88|1216.43|1213.63|1216.92|1214.12|1215.68|1212.88|0
1660263900000|2022-08-12 00:25:00|1216.55|1213.75|1215.68|1212.88|1216.92|1214.12|1215.18|1212.38|0
1660264200000|2022-08-12 00:30:00|1215.93|1213.13|1215.18|1212.38|1216.18|1213.38|1214.43|1211.63|0
1660264500000|2022-08-12 00:35:00|1214.68|1211.88|1213.44|1210.64|1214.68|1211.88|1212.94|1210.14|0
1660264800000|2022-08-12 00:40:00|1213.56|1210.76|1213.44|1210.64|1213.93|1211.13|1213.19|1210.39|0
1660265100000|2022-08-12 00:45:00|1212.94|1210.14|1210.95|1208.15|1212.94|1210.14|1210.82|1208.02|0
1660265400000|2022-08-12 00:50:00|1211.19|1208.39|1211.94|1209.14|1212.44|1209.64|1210.45|1207.65|0
1660265700000|2022-08-12 00:55:00|1211.81|1209.01|1211.19|1208.39|1212.44|1209.64|1211.19|1208.39|0
1660266000000|2022-08-12 01:00:00|1211.44|1208.64|1212.44|1209.64|1212.44|1209.64|1210.94|1208.14|0
1660266300000|2022-08-12 01:05:00|1212.31|1209.51|1212.06|1209.26|1213.19|1210.39|1212.06|1209.26|0
1660266600000|2022-08-12 01:10:00|1211.94|1209.14|1211.44|1208.64|1212.94|1210.14|1210.94|1208.14|0
1660266900000|2022-08-12 01:15:00|1211.19|1208.39|1213.18|1210.38|1213.93|1211.13|1211.19|1208.39|0
1660267200000|2022-08-12 01:20:00|1212.94|1210.14|1215.55|1212.75|1215.68|1212.88|1212.94|1210.14|0
1660267500000|2022-08-12 01:25:00|1215.43|1212.63|1216.42|1213.62|1216.42|1213.62|1215.18|1212.38|0
1660267800000|2022-08-12 01:30:00|1216.67|1213.87|1216.42|1213.62|1216.92|1214.12|1216.17|1213.37|0
1660268100000|2022-08-12 01:35:00|1216.17|1213.37|1216.92|1214.12|1216.92|1214.12|1215.92|1213.12|0
1660268400000|2022-08-12 01:40:00|1216.79|1213.99|1214.68|1211.88|1216.79|1213.99|1214.55|1211.75|0
1660268700000|2022-08-12 01:45:00|1214.93|1212.13|1214.93|1212.13|1215.79|1212.99|1214.43|1211.63|0
1660269000000|2022-08-12 01:50:00|1214.68|1211.88|1214.18|1211.38|1214.93|1212.13|1213.68|1210.88|0
1660269300000|2022-08-12 01:55:00|1213.93|1211.13|1213.93|1211.13|1214.93|1212.13|1213.18|1210.38|0
1660269600000|2022-08-12 02:00:00|1214.18|1211.38|1214.43|1211.63|1215.54|1212.74|1213.68|1210.88|0
1660269900000|2022-08-12 02:05:00|1214.18|1211.38|1215.67|1212.87|1216.17|1213.37|1213.93|1211.13|0
1660270200000|2022-08-12 02:10:00|1215.42|1212.62|1214.8|1212|1215.92|1213.12|1214.68|1211.88|0
1660270500000|2022-08-12 02:15:00|1214.93|1212.13|1215.42|1212.62|1216.17|1213.37|1214.93|1212.13|0
1660270800000|2022-08-12 02:20:00|1215.29|1212.49|1216.42|1213.62|1216.67|1213.87|1215.17|1212.37|0
1660271100000|2022-08-12 02:25:00|1216.17|1213.37|1214.43|1211.63|1216.42|1213.62|1214.43|1211.63|0
1660271400000|2022-08-12 02:30:00|1214.55|1211.75|1215.92|1213.12|1216.42|1213.62|1214.55|1211.75|0
1660271700000|2022-08-12 02:35:00|1216.17|1213.37|1215.42|1212.62|1216.67|1213.87|1215.17|1212.37|0
1660272000000|2022-08-12 02:40:00|1215.29|1212.49|1215.17|1212.37|1215.67|1212.87|1214.92|1212.12|0
1660272300000|2022-08-12 02:45:00|1215.42|1212.62|1215.92|1213.12|1215.92|1213.12|1214.92|1212.12|0
1660272600000|2022-08-12 02:50:00|1216.17|1213.37|1216.92|1214.12|1217.41|1214.61|1216.04|1213.24|0
1660272900000|2022-08-12 02:55:00|1217.16|1214.36|1217.41|1214.61|1217.91|1215.11|1216.92|1214.12|0
1660273200000|2022-08-12 03:00:00|1217.66|1214.86|1218.41|1215.61|1219.53|1216.73|1217.66|1214.86|0
1660273500000|2022-08-12 03:05:00|1218.16|1215.36|1218.16|1215.36|1218.66|1215.86|1217.66|1214.86|0
1660273800000|2022-08-12 03:10:00|1218.28|1215.48|1217.66|1214.86|1218.28|1215.48|1217.41|1214.61|0
1660274100000|2022-08-12 03:15:00|1217.78|1214.98|1217.66|1214.86|1218.66|1215.86|1217.28|1214.48|0
1660274400000|2022-08-12 03:20:00|1217.78|1214.98|1217.16|1214.36|1218.16|1215.36|1217.16|1214.36|0
1660274700000|2022-08-12 03:25:00|1216.91|1214.11|1217.41|1214.61|1217.66|1214.86|1216.66|1213.86|0
1660275000000|2022-08-12 03:30:00|1217.16|1214.36|1217.41|1214.61|1217.66|1214.86|1217.03|1214.23|0
1660275300000|2022-08-12 03:35:00|1217.28|1214.48|1217.16|1214.36|1217.41|1214.61|1216.17|1213.37|0
1660275600000|2022-08-12 03:40:00|1216.91|1214.11|1217.91|1215.11|1218.41|1215.61|1216.91|1214.11|0
1660275900000|2022-08-12 03:45:00|1218.03|1215.23|1218.16|1215.36|1218.41|1215.61|1217.66|1214.86|0
1660276200000|2022-08-12 03:50:00|1217.91|1215.11|1218.16|1215.36|1218.16|1215.36|1217.41|1214.61|0
1660276500000|2022-08-12 03:55:00|1218.03|1215.23|1218.41|1215.61|1218.77|1215.97|1218.03|1215.23|0
1660276800000|2022-08-12 04:00:00|1218.16|1215.36|1218.65|1215.85|1219.4|1216.6|1218.16|1215.36|0
1660277100000|2022-08-12 04:05:00|1218.9|1216.1|1218.65|1215.85|1218.9|1216.1|1218.16|1215.36|0
1660277400000|2022-08-12 04:10:00|1218.77|1215.97|1218.65|1215.85|1219.15|1216.35|1218.65|1215.85|0
1660277700000|2022-08-12 04:15:00|1218.9|1216.1|1218.41|1215.61|1218.9|1216.1|1217.91|1215.11|0
1660278000000|2022-08-12 04:20:00|1218.16|1215.36|1217.91|1215.11|1218.4|1215.6|1217.91|1215.11|0
1660278300000|2022-08-12 04:25:00|1217.66|1214.86|1218.4|1215.6|1218.9|1216.1|1217.66|1214.86|0
1660278600000|2022-08-12 04:30:00|1218.16|1215.36|1217.66|1214.86|1218.16|1215.36|1217.16|1214.36|0
1660278900000|2022-08-12 04:35:00|1218.4|1215.6|1218.65|1215.85|1219.15|1216.35|1218.16|1215.36|0
1660279200000|2022-08-12 04:40:00|1218.4|1215.6|1219.4|1216.6|1219.4|1216.6|1218.4|1215.6|0
1660279500000|2022-08-12 04:45:00|1219.15|1216.35|1218.4|1215.6|1219.15|1216.35|1218.15|1215.35|0
1660279800000|2022-08-12 04:50:00|1218.15|1215.35|1218.15|1215.35|1218.65|1215.85|1217.91|1215.11|0
1660280100000|2022-08-12 04:55:00|1217.9|1215.1|1217.16|1214.36|1218.02|1215.22|1217.16|1214.36|0
1660280400000|2022-08-12 05:00:00|1217.41|1214.61|1219.15|1216.35|1219.9|1217.1|1217.16|1214.36|0
1660280700000|2022-08-12 05:05:00|1218.9|1216.1|1218.65|1215.85|1219.65|1216.85|1218.4|1215.6|0
1660281000000|2022-08-12 05:10:00|1218.9|1216.1|1219.27|1216.47|1219.65|1216.85|1218.15|1215.35|0
1660281300000|2022-08-12 05:15:00|1218.9|1216.1|1218.15|1215.35|1219.4|1216.6|1217.41|1214.61|0
1660281600000|2022-08-12 05:20:00|1218.4|1215.6|1218.9|1216.1|1219.4|1216.6|1218.02|1215.22|0
1660281900000|2022-08-12 05:25:00|1219.02|1216.22|1219.52|1216.72|1220.39|1217.59|1218.9|1216.1|0
1660282200000|2022-08-12 05:30:00|1219.4|1216.6|1219.4|1216.6|1220.64|1217.84|1219.15|1216.35|0
1660282500000|2022-08-12 05:35:00|1219.65|1216.85|1219.4|1216.6|1220.14|1217.34|1218.4|1215.6|0
1660282800000|2022-08-12 05:40:00|1219.27|1216.47|1218.4|1215.6|1219.52|1216.72|1218.15|1215.35|0
1660283100000|2022-08-12 05:45:00|1218.65|1215.85|1218.65|1215.85|1218.9|1216.1|1218.15|1215.35|0
1660283400000|2022-08-12 05:50:00|1218.9|1216.1|1219.65|1216.85|1219.65|1216.85|1218.65|1215.85|0
1660283700000|2022-08-12 05:55:00|1219.89|1217.09|1220.64|1217.84|1221.14|1218.34|1219.89|1217.09|0
1660284000000|2022-08-12 06:00:00|1221.26|1218.46|1221.89|1219.09|1222.14|1219.34|1220.39|1217.59|0
1660284300000|2022-08-12 06:05:00|1222.01|1219.21|1223.91|1221.11|1224.16|1221.36|1222.01|1219.21|0
1660284600000|2022-08-12 06:10:00|1224.03|1221.23|1222.41|1219.61|1224.03|1221.23|1222.16|1219.36|0
1660284900000|2022-08-12 06:15:00|1222.28|1219.48|1221.91|1219.11|1222.66|1219.86|1221.91|1219.11|0
1660285200000|2022-08-12 06:20:00|1222.16|1219.36|1220.67|1217.87|1222.28|1219.48|1220.17|1217.37|0
1660285500000|2022-08-12 06:25:00|1220.92|1218.12|1221.41|1218.61|1221.66|1218.86|1220.67|1217.87|0
1660285800000|2022-08-12 06:30:00|1221.29|1218.49|1222.18|1219.38|1222.18|1219.38|1221.17|1218.37|0
1660286100000|2022-08-12 06:35:00|1222.43|1219.63|1221.68|1218.88|1222.43|1219.63|1221.18|1218.38|0
1660286400000|2022-08-12 06:40:00|1221.43|1218.63|1221.68|1218.88|1222.18|1219.38|1221.43|1218.63|0
1660286700000|2022-08-12 06:45:00|1221.93|1219.13|1220.68|1217.88|1221.93|1219.13|1220.18|1217.38|0
1660287000000|2022-08-12 06:50:00|1220.43|1217.63|1221.43|1218.63|1221.43|1218.63|1220.43|1217.63|0
1660287300000|2022-08-12 06:55:00|1221.68|1218.88|1223.2|1220.4|1223.44|1220.64|1221.07|1218.27|0
1660287600000|2022-08-12 07:00:00|1223.94|1221.14|1220.95|1218.15|1223.94|1221.14|1219.71|1216.91|0
1660287900000|2022-08-12 07:05:00|1220.75|1218.35|1220.75|1218.35|1222.5|1220.1|1220.5|1218.1|0
1660288200000|2022-08-12 07:10:00|1221|1218.6|1221.5|1219.1|1223.24|1220.84|1220.87|1218.47|0
1660288500000|2022-08-12 07:15:00|1221.75|1219.35|1223.11|1220.71|1223.11|1220.71|1220.25|1217.85|0
1660288800000|2022-08-12 07:20:00|1223.24|1220.84|1224.74|1222.34|1226.35|1223.95|1223.24|1220.84|0
1660289100000|2022-08-12 07:25:00|1224.99|1222.59|1230.22|1227.82|1230.22|1227.82|1224.24|1221.84|0
1660289400000|2022-08-12 07:30:00|1229.97|1227.57|1230.58|1228.18|1230.58|1228.18|1228.72|1226.32|0
1660289700000|2022-08-12 07:35:00|1230.71|1228.31|1232.46|1230.06|1232.83|1230.43|1229.72|1227.32|0
1660290000000|2022-08-12 07:40:00|1232.21|1229.81|1233.45|1231.05|1233.82|1231.42|1230.96|1228.56|0
1660290300000|2022-08-12 07:45:00|1233.7|1231.3|1235.2|1232.8|1236.06|1233.66|1233.45|1231.05|0
1660290600000|2022-08-12 07:50:00|1235.45|1233.05|1237.44|1235.04|1237.69|1235.29|1235.45|1233.05|0
1660290900000|2022-08-12 07:55:00|1237.19|1234.79|1235.45|1233.05|1237.69|1235.29|1235.2|1232.8|0
1660291200000|2022-08-12 08:00:00|1235.94|1233.54|1234.2|1231.8|1236.19|1233.79|1234.2|1231.8|0
1660291500000|2022-08-12 08:05:00|1234.07|1231.67|1233.2|1230.8|1234.45|1232.05|1232.82|1230.42|0
1660291800000|2022-08-12 08:10:00|1232.95|1230.55|1234.45|1232.05|1234.45|1232.05|1231.96|1229.56|0
1660292100000|2022-08-12 08:15:00|1234.2|1231.8|1234.45|1232.05|1234.7|1232.3|1233.7|1231.3|0
1660292400000|2022-08-12 08:20:00|1234.7|1232.3|1235.2|1232.8|1235.69|1233.29|1234.7|1232.3|0
1660292700000|2022-08-12 08:25:00|1234.95|1232.55|1235.94|1233.54|1236.19|1233.79|1234.45|1232.05|0
1660293000000|2022-08-12 08:30:00|1235.69|1233.29|1235.94|1233.54|1237.56|1235.16|1235.69|1233.29|0
1660293300000|2022-08-12 08:35:00|1235.69|1233.29|1236.69|1234.29|1236.94|1234.54|1235.44|1233.04|0
1660293600000|2022-08-12 08:40:00|1236.94|1234.54|1238.18|1235.78|1238.93|1236.53|1236.69|1234.29|0
1660293900000|2022-08-12 08:45:00|1237.93|1235.53|1237.42|1235.02|1237.93|1235.53|1236.69|1234.29|0
1660294200000|2022-08-12 08:50:00|1237.29|1234.89|1234.68|1232.28|1237.42|1235.02|1234.68|1232.28|0
1660294500000|2022-08-12 08:55:00|1234.93|1232.53|1232.93|1230.53|1234.93|1232.53|1232.44|1230.04|0
1660294800000|2022-08-12 09:00:00|1233.05|1230.65|1234.18|1231.78|1234.43|1232.03|1232.93|1230.53|0
1660295100000|2022-08-12 09:05:00|1234.05|1231.65|1232.93|1230.53|1234.68|1232.28|1232.19|1229.79|0
1660295400000|2022-08-12 09:10:00|1232.55|1230.15|1233.93|1231.53|1234.43|1232.03|1232.55|1230.15|0
1660295700000|2022-08-12 09:15:00|1233.18|1230.78|1233.43|1231.03|1234.43|1232.03|1232.93|1230.53|0
1660296000000|2022-08-12 09:20:00|1233.3|1230.9|1233.43|1231.03|1234.18|1231.78|1232.93|1230.53|0
1660296300000|2022-08-12 09:25:00|1233.68|1231.28|1232.18|1229.78|1233.68|1231.28|1231.94|1229.54|0
1660296600000|2022-08-12 09:30:00|1232.05|1229.65|1233.43|1231.03|1233.43|1231.03|1231.94|1229.54|0
1660296900000|2022-08-12 09:35:00|1233.3|1230.9|1234.68|1232.28|1234.68|1232.28|1233.05|1230.65|0
1660297200000|2022-08-12 09:40:00|1234.92|1232.52|1234.05|1231.65|1235.67|1233.27|1233.93|1231.53|0
1660297500000|2022-08-12 09:45:00|1234.18|1231.78|1234.79|1232.39|1235.42|1233.02|1233.93|1231.53|0
1660297800000|2022-08-12 09:50:00|1234.92|1232.52|1236.29|1233.89|1236.67|1234.27|1234.79|1232.39|0
1660298100000|2022-08-12 09:55:00|1236.42|1234.02|1235.29|1232.89|1237.17|1234.77|1235.17|1232.77|0
1660298400000|2022-08-12 10:00:00|1235.42|1233.02|1232.18|1229.78|1235.42|1233.02|1231.44|1229.04|0
1660298700000|2022-08-12 10:05:00|1231.93|1229.53|1230.94|1228.54|1231.93|1229.53|1230.44|1228.04|0
1660299000000|2022-08-12 10:10:00|1231.19|1228.79|1229.69|1227.29|1231.19|1228.79|1228.69|1226.29|0
1660299300000|2022-08-12 10:15:00|1229.44|1227.04|1227.7|1225.3|1229.94|1227.54|1227.45|1225.05|0
1660299600000|2022-08-12 10:20:00|1227.95|1225.55|1227.2|1224.8|1228.32|1225.92|1226.57|1224.17|0
1660299900000|2022-08-12 10:25:00|1226.95|1224.55|1228.2|1225.8|1228.69|1226.29|1226.95|1224.55|0
1660300200000|2022-08-12 10:30:00|1228.44|1226.04|1229.69|1227.29|1229.94|1227.54|1227.95|1225.55|0
1660300500000|2022-08-12 10:35:00|1229.94|1227.54|1227.95|1225.55|1229.94|1227.54|1227.95|1225.55|0
1660300800000|2022-08-12 10:40:00|1228.19|1225.79|1227.45|1225.05|1228.94|1226.54|1226.45|1224.05|0
1660301100000|2022-08-12 10:45:00|1227.2|1224.8|1228.42|1226.02|1229.16|1226.76|1226.95|1224.55|0
1660301400000|2022-08-12 10:50:00|1228.29|1225.89|1229.16|1226.76|1229.16|1226.76|1227.42|1225.02|0
1660301700000|2022-08-12 10:55:00|1228.91|1226.51|1227.67|1225.27|1229.16|1226.76|1226.04|1223.64|0
1660302000000|2022-08-12 11:00:00|1227.42|1225.02|1223.18|1220.78|1227.42|1225.02|1223.18|1220.78|0
1660302300000|2022-08-12 11:05:00|1222.93|1220.53|1224.18|1221.78|1224.43|1222.03|1221.69|1219.29|0
1660302600000|2022-08-12 11:10:00|1224.43|1222.03|1225.67|1223.27|1225.92|1223.52|1223.18|1220.78|0
1660302900000|2022-08-12 11:15:00|1225.42|1223.02|1224.43|1222.03|1225.67|1223.27|1223.68|1221.28|0
1660303200000|2022-08-12 11:20:00|1224.18|1221.78|1223.68|1221.28|1224.18|1221.78|1221.94|1219.54|0
1660303500000|2022-08-12 11:25:00|1223.43|1221.03|1225.67|1223.27|1225.92|1223.52|1223.18|1220.78|0
1660303800000|2022-08-12 11:30:00|1225.54|1223.14|1226.42|1224.02|1226.67|1224.27|1224.92|1222.52|0
1660304100000|2022-08-12 11:35:00|1226.17|1223.77|1226.67|1224.27|1227.17|1224.77|1225.92|1223.52|0
1660304400000|2022-08-12 11:40:00|1226.54|1224.14|1225.42|1223.02|1226.67|1224.27|1224.92|1222.52|0
1660304700000|2022-08-12 11:45:00|1225.17|1222.77|1224.92|1222.52|1226.92|1224.52|1224.79|1222.39|0
1660305000000|2022-08-12 11:50:00|1224.67|1222.27|1227.41|1225.01|1227.66|1225.26|1224.18|1221.78|0
1660305300000|2022-08-12 11:55:00|1227.66|1225.26|1227.17|1224.77|1228.41|1226.01|1226.92|1224.52|0
1660305600000|2022-08-12 12:00:00|1226.92|1224.52|1225.92|1223.52|1227.66|1225.26|1225.54|1223.14|0
1660305900000|2022-08-12 12:05:00|1225.67|1223.27|1226.67|1224.27|1226.67|1224.27|1224.67|1222.27|0
1660306200000|2022-08-12 12:10:00|1226.92|1224.52|1227.66|1225.26|1227.91|1225.51|1225.67|1223.27|0
1660306500000|2022-08-12 12:15:00|1227.91|1225.51|1231.15|1228.75|1231.15|1228.75|1227.91|1225.51|0
1660306800000|2022-08-12 12:20:00|1231.4|1229|1231.4|1229|1233.14|1230.74|1230.9|1228.5|0
1660307100000|2022-08-12 12:25:00|1231.65|1229.25|1229.9|1227.5|1231.65|1229.25|1229.9|1227.5|0
1660307400000|2022-08-12 12:30:00|1230.15|1227.75|1232.65|1230.25|1233.39|1230.99|1230.15|1227.75|0
1660307700000|2022-08-12 12:35:00|1233.14|1230.74|1233.64|1231.24|1233.89|1231.49|1232.15|1229.75|0
1660308000000|2022-08-12 12:40:00|1233.89|1231.49|1230.4|1228|1234.01|1231.61|1230.4|1228|0
1660308300000|2022-08-12 12:45:00|1230.65|1228.25|1232.15|1229.75|1232.4|1230|1229.16|1226.76|0
1660308600000|2022-08-12 12:50:00|1232.4|1230|1232.4|1230|1233.39|1230.99|1231.9|1229.5|0
1660308900000|2022-08-12 12:55:00|1232.15|1229.75|1233.39|1230.99|1233.64|1231.24|1231.65|1229.25|0
1660309200000|2022-08-12 13:00:00|1233.64|1231.24|1234.64|1232.24|1235.63|1233.23|1233.39|1230.99|0
1660309500000|2022-08-12 13:05:00|1234.39|1231.99|1233.39|1230.99|1235.38|1232.98|1233.39|1230.99|0
1660309800000|2022-08-12 13:10:00|1233.64|1231.24|1237.63|1235.23|1237.88|1235.48|1231.9|1229.5|0
1660310100000|2022-08-12 13:15:00|1237.38|1234.98|1235.13|1232.73|1237.38|1234.98|1234.64|1232.24|0
1660310400000|2022-08-12 13:20:00|1234.64|1232.24|1234.26|1231.86|1235.63|1233.23|1233.64|1231.24|0
1660310700000|2022-08-12 13:25:00|1234.14|1231.74|1232.89|1230.49|1234.89|1232.49|1232.89|1230.49|0
1660311000000|2022-08-12 13:30:00|1232.64|1230.24|1232.15|1229.75|1234.39|1231.99|1229.65|1227.25|0
1660311300000|2022-08-12 13:35:00|1232.4|1230|1234.14|1231.74|1234.64|1232.24|1227.41|1225.01|0
1660311600000|2022-08-12 13:40:00|1233.89|1231.49|1239.62|1237.22|1240.87|1238.47|1233.89|1231.49|0
1660311900000|2022-08-12 13:45:00|1240.12|1237.72|1231.15|1228.75|1240.12|1237.72|1230.15|1227.75|0
1660312200000|2022-08-12 13:50:00|1231.4|1229|1234.76|1232.36|1238.13|1235.73|1230.9|1228.5|0
1660312500000|2022-08-12 13:55:00|1234.89|1232.49|1238.25|1235.85|1239.24|1236.84|1233.14|1230.74|0
1660312800000|2022-08-12 14:00:00|1232.65|1230.25|1229.16|1226.76|1233.76|1231.36|1223.43|1221.03|0
1660313100000|2022-08-12 14:05:00|1229.66|1227.26|1232.15|1229.75|1234.89|1232.49|1225.42|1223.02|0
1660313400000|2022-08-12 14:10:00|1231.9|1229.5|1234.16|1231.76|1238.89|1236.49|1231.9|1229.5|0
1660313700000|2022-08-12 14:15:00|1234.91|1232.51|1240.58|1238.18|1240.83|1238.43|1232.41|1230.01|0
1660314000000|2022-08-12 14:20:00|1241.32|1238.92|1237.09|1234.69|1241.32|1238.92|1236.59|1234.19|0
1660314300000|2022-08-12 14:25:00|1237.34|1234.94|1237.34|1234.94|1238.08|1235.68|1233.35|1230.95|0
1660314600000|2022-08-12 14:30:00|1237.58|1235.18|1237.21|1234.81|1239.58|1237.18|1234.34|1231.94|0
1660314900000|2022-08-12 14:35:00|1236.34|1233.94|1233.1|1230.7|1240.08|1237.68|1231.85|1229.45|0
1660315200000|2022-08-12 14:40:00|1233.35|1230.95|1232.35|1229.95|1234.34|1231.94|1230.61|1228.21|0
1660315500000|2022-08-12 14:45:00|1232.85|1230.45|1231.85|1229.45|1234.34|1231.94|1229.61|1227.21|0
1660315800000|2022-08-12 14:50:00|1232.1|1229.7|1235.33|1232.93|1236.08|1233.68|1231.35|1228.95|0
1660316100000|2022-08-12 14:55:00|1235.08|1232.68|1236.82|1234.42|1237.32|1234.92|1233.58|1231.18|0
1660316400000|2022-08-12 15:00:00|1237.32|1234.92|1240.81|1238.41|1244.8|1242.4|1236.08|1233.68|0
1660316700000|2022-08-12 15:05:00|1241.06|1238.66|1239.57|1237.17|1242.56|1240.16|1238.07|1235.67|0
1660317000000|2022-08-12 15:10:00|1239.32|1236.92|1242.06|1239.66|1243.06|1240.66|1239.32|1236.92|0
1660317300000|2022-08-12 15:15:00|1241.81|1239.41|1246.07|1243.67|1247.79|1245.39|1240.31|1237.91|0
1660317600000|2022-08-12 15:20:00|1246.32|1243.92|1247.57|1245.17|1249.31|1246.91|1246.32|1243.92|0
1660317900000|2022-08-12 15:25:00|1247.32|1244.92|1246.85|1244.45|1249.81|1247.41|1246.82|1244.42|0
1660318200000|2022-08-12 15:30:00|1247.1|1244.7|1248.09|1245.69|1248.84|1246.44|1246.1|1243.7|0
1660318500000|2022-08-12 15:35:00|1247.84|1245.44|1249.09|1246.69|1250.59|1248.19|1247.59|1245.19|0
1660318800000|2022-08-12 15:40:00|1248.59|1246.19|1246.7|1244.3|1248.84|1246.44|1246.1|1243.7|0
1660319100000|2022-08-12 15:45:00|1246.83|1244.43|1247.34|1244.94|1249.08|1246.68|1246.34|1243.94|0
1660319400000|2022-08-12 15:50:00|1246.85|1244.45|1248.34|1245.94|1248.34|1245.94|1245.6|1243.2|0
1660319700000|2022-08-12 15:55:00|1248.59|1246.19|1246.72|1244.32|1249.84|1247.44|1246.35|1243.95|0
1660320000000|2022-08-12 16:00:00|1246.85|1244.45|1250.33|1247.93|1250.83|1248.43|1246.35|1243.95|0
1660320300000|2022-08-12 16:05:00|1250.58|1248.18|1252.08|1249.68|1252.08|1249.68|1249.71|1247.31|0
1660320600000|2022-08-12 16:10:00|1252.33|1249.93|1251.08|1248.68|1253.82|1251.42|1251.08|1248.68|0
1660320900000|2022-08-12 16:15:00|1251.33|1248.93|1252.58|1250.18|1253.33|1250.93|1251.33|1248.93|0
1660321200000|2022-08-12 16:20:00|1252.83|1250.43|1254.32|1251.92|1255.07|1252.67|1252.08|1249.68|0
1660321500000|2022-08-12 16:25:00|1254.57|1252.17|1255.07|1252.67|1255.07|1252.67|1253.08|1250.68|0
1660321800000|2022-08-12 16:30:00|1254.82|1252.42|1254.32|1251.92|1255.07|1252.67|1253.32|1250.92|0
1660322100000|2022-08-12 16:35:00|1254.57|1252.17|1254.32|1251.92|1255.82|1253.42|1253.82|1251.42|0
1660322400000|2022-08-12 16:40:00|1254.07|1251.67|1254.82|1252.42|1254.82|1252.42|1252.83|1250.43|0
1660322700000|2022-08-12 16:45:00|1255.07|1252.67|1255.32|1252.92|1255.82|1253.42|1254.57|1252.17|0
1660323000000|2022-08-12 16:50:00|1255.57|1253.17|1254.82|1252.42|1256.07|1253.67|1254.07|1251.67|0
1660323300000|2022-08-12 16:55:00|1255.07|1252.67|1254.32|1251.92|1255.32|1252.92|1253.82|1251.42|0
1660323600000|2022-08-12 17:00:00|1254.57|1252.17|1254.32|1251.92|1255.57|1253.17|1253.32|1250.92|0
1660323900000|2022-08-12 17:05:00|1254.57|1252.17|1257.31|1254.91|1257.31|1254.91|1254.07|1251.67|0
1660324200000|2022-08-12 17:10:00|1257.56|1255.16|1256.81|1254.41|1257.81|1255.41|1256.06|1253.66|0
1660324500000|2022-08-12 17:15:00|1257.06|1254.66|1257.81|1255.41|1258.06|1255.66|1256.56|1254.16|0
1660324800000|2022-08-12 17:20:00|1258.06|1255.66|1258.06|1255.66|1258.56|1256.16|1257.31|1254.91|0
1660325100000|2022-08-12 17:25:00|1258.81|1256.41|1258.06|1255.66|1259.31|1256.91|1257.56|1255.16|0
1660325400000|2022-08-12 17:30:00|1258.31|1255.91|1259.06|1256.66|1259.55|1257.15|1257.31|1254.91|0
1660325700000|2022-08-12 17:35:00|1259.3|1256.9|1258.31|1255.91|1259.55|1257.15|1257.56|1255.16|0
1660326000000|2022-08-12 17:40:00|1258.06|1255.66|1259.05|1256.65|1259.55|1257.15|1258.06|1255.66|0
1660326300000|2022-08-12 17:45:00|1259.3|1256.9|1259.8|1257.4|1260.05|1257.65|1258.81|1256.41|0
1660326600000|2022-08-12 17:50:00|1260.05|1257.65|1261.55|1259.15|1262.79|1260.39|1259.8|1257.4|0
1660326900000|2022-08-12 17:55:00|1261.3|1258.9|1260.8|1258.4|1261.55|1259.15|1260.05|1257.65|0
1660327200000|2022-08-12 18:00:00|1261.05|1258.65|1261.1|1258.7|1261.58|1259.18|1260.55|1258.15|0
1660327500000|2022-08-12 18:05:00|1260.85|1258.45|1260.6|1258.2|1261.1|1258.7|1259.85|1257.45|0
1660327800000|2022-08-12 18:10:00|1260.35|1257.95|1261.84|1259.44|1261.84|1259.44|1259.85|1257.45|0
1660328100000|2022-08-12 18:15:00|1261.59|1259.19|1262.59|1260.19|1263.34|1260.94|1261.34|1258.94|0
1660328400000|2022-08-12 18:20:00|1262.34|1259.94|1262.09|1259.69|1262.84|1260.44|1261.59|1259.19|0
1660328700000|2022-08-12 18:25:00|1262.34|1259.94|1264.58|1262.18|1264.83|1262.43|1261.59|1259.19|0
1660329000000|2022-08-12 18:30:00|1264.83|1262.43|1270.82|1268.42|1270.82|1268.42|1264.58|1262.18|0
1660329300000|2022-08-12 18:35:00|1270.57|1268.17|1268.07|1265.67|1270.57|1268.17|1267.69|1265.29|0
1660329600000|2022-08-12 18:40:00|1268.32|1265.92|1269.32|1266.92|1269.57|1267.17|1267.82|1265.42|0
1660329900000|2022-08-12 18:45:00|1269.07|1266.67|1269.57|1267.17|1270.07|1267.67|1269.07|1266.67|0
1660330200000|2022-08-12 18:50:00|1269.82|1267.42|1268.32|1265.92|1270.57|1268.17|1267.82|1265.42|0
1660330500000|2022-08-12 18:55:00|1268.07|1265.67|1269.82|1267.42|1270.32|1267.92|1267.57|1265.17|0
1660330800000|2022-08-12 19:00:00|1269.57|1267.17|1271.06|1268.66|1271.81|1269.41|1268.82|1266.42|0
1660331100000|2022-08-12 19:05:00|1270.81|1268.41|1273.31|1270.91|1273.93|1271.53|1270.81|1268.41|0
1660331400000|2022-08-12 19:10:00|1273.56|1271.16|1275.8|1273.4|1277.3|1274.9|1273.31|1270.91|0
1660331700000|2022-08-12 19:15:00|1275.55|1273.15|1277.05|1274.65|1278.04|1275.64|1275.05|1272.65|0
1660332000000|2022-08-12 19:20:00|1276.8|1274.4|1274.05|1271.65|1277.05|1274.65|1272.81|1270.41|0
1660332300000|2022-08-12 19:25:00|1273.81|1271.41|1276.08|1273.68|1276.58|1274.18|1272.84|1270.44|0
1660332600000|2022-08-12 19:30:00|1275.83|1273.43|1274.34|1271.94|1277.08|1274.68|1273.84|1271.44|0
1660332900000|2022-08-12 19:35:00|1274.59|1272.19|1275.02|1272.62|1276.02|1273.62|1273.84|1271.44|0
1660333200000|2022-08-12 19:40:00|1275.27|1272.87|1278.76|1276.36|1279.01|1276.61|1275.02|1272.62|0
1660333500000|2022-08-12 19:45:00|1278.26|1275.86|1278.76|1276.36|1278.76|1276.36|1275.27|1272.87|0
1660333800000|2022-08-12 19:50:00|1279.51|1277.11|1278.53|1276.13|1279.51|1277.11|1276.76|1274.36|0
1660334100000|2022-08-12 19:55:00|1278.78|1276.38|1282.52|1280.12|1284.02|1281.62|1277.78|1275.38|0
1660334400000|2022-08-12 20:00:00|1281.77|1279.37|1281.27|1278.87|1282.52|1280.12|1280.28|1277.88|0
1660334700000|2022-08-12 20:05:00|1281.02|1278.62|1279.8|1277.4|1281.29|1278.89|1279.55|1277.15|0
1660335000000|2022-08-12 20:10:00|1279.55|1277.15|1280.3|1277.9|1280.55|1278.15|1279.55|1277.15|0
1660523700000|2022-08-15 00:35:00|1273.72|1270.92|1272.72|1269.92|1273.72|1270.92|1272.72|1269.92|0
1660524000000|2022-08-15 00:40:00|1272.47|1269.67|1272.97|1270.17|1272.97|1270.17|1271.97|1269.17|0
1660524300000|2022-08-15 00:45:00|1273.09|1270.29|1273.97|1271.17|1274.22|1271.42|1272.72|1269.92|0
1660524600000|2022-08-15 00:50:00|1274.09|1271.29|1274.72|1271.92|1274.72|1271.92|1273.47|1270.67|0
1660524900000|2022-08-15 00:55:00|1274.59|1271.79|1273.47|1270.67|1274.97|1272.17|1273.47|1270.67|0
1660525200000|2022-08-15 01:00:00|1273.34|1270.54|1272.34|1269.54|1274.22|1271.42|1272.22|1269.42|0
1660525500000|2022-08-15 01:05:00|1272.22|1269.42|1270.85|1268.05|1272.47|1269.67|1270.85|1268.05|0
1660525800000|2022-08-15 01:10:00|1270.98|1268.18|1270.23|1267.43|1271.23|1268.43|1269.98|1267.18|0
1660526100000|2022-08-15 01:15:00|1270.35|1267.55|1271.47|1268.67|1271.47|1268.67|1270.23|1267.43|0
1660526400000|2022-08-15 01:20:00|1271.22|1268.42|1272.72|1269.92|1272.72|1269.92|1270.48|1267.68|0
1660526700000|2022-08-15 01:25:00|1272.97|1270.17|1273.22|1270.42|1273.34|1270.54|1272.22|1269.42|0
1660527000000|2022-08-15 01:30:00|1273.09|1270.29|1274.22|1271.42|1274.47|1271.67|1272.97|1270.17|0
1660527300000|2022-08-15 01:35:00|1274.47|1271.67|1274.22|1271.42|1275.46|1272.66|1274.22|1271.42|0
1660527600000|2022-08-15 01:40:00|1274.47|1271.67|1276.21|1273.41|1276.21|1273.41|1274.47|1271.67|0
1660527900000|2022-08-15 01:45:00|1276.08|1273.28|1276.96|1274.16|1277.71|1274.91|1275.83|1273.03|0
1660528200000|2022-08-15 01:50:00|1277.21|1274.41|1276.96|1274.16|1277.71|1274.91|1276.96|1274.16|0
1660528500000|2022-08-15 01:55:00|1277.21|1274.41|1277.46|1274.66|1277.46|1274.66|1276.46|1273.66|0
1660528800000|2022-08-15 02:00:00|1277.71|1274.91|1275.46|1272.66|1277.71|1274.91|1275.46|1272.66|0
1660529100000|2022-08-15 02:05:00|1275.21|1272.41|1274.71|1271.91|1275.46|1272.66|1274.21|1271.41|0
1660529400000|2022-08-15 02:10:00|1274.46|1271.66|1272.22|1269.42|1274.46|1271.66|1272.22|1269.42|0
1660529700000|2022-08-15 02:15:00|1272.09|1269.29|1270.72|1267.92|1272.47|1269.67|1270.72|1267.92|0
1660530000000|2022-08-15 02:20:00|1270.22|1267.42|1271.97|1269.17|1271.97|1269.17|1270.22|1267.42|0
1660530300000|2022-08-15 02:25:00|1271.72|1268.92|1271.97|1269.17|1272.47|1269.67|1271.34|1268.54|0
1660530600000|2022-08-15 02:30:00|1272.09|1269.29|1271.97|1269.17|1272.22|1269.42|1270.84|1268.04|0
1660530900000|2022-08-15 02:35:00|1271.84|1269.04|1271.47|1268.67|1271.97|1269.17|1271.47|1268.67|0
1660531200000|2022-08-15 02:40:00|1271.72|1268.92|1271.97|1269.17|1271.97|1269.17|1271.47|1268.67|0
1660531500000|2022-08-15 02:45:00|1271.84|1269.04|1271.22|1268.42|1271.97|1269.17|1270.84|1268.04|0
1660531800000|2022-08-15 02:50:00|1270.97|1268.17|1271.22|1268.42|1271.22|1268.42|1270.22|1267.42|0
1660532100000|2022-08-15 02:55:00|1271.47|1268.67|1270.97|1268.17|1271.47|1268.67|1270.47|1267.67|0
1660532400000|2022-08-15 03:00:00|1270.72|1267.92|1270.72|1267.92|1271.22|1268.42|1270.47|1267.67|0
1660532700000|2022-08-15 03:05:00|1270.47|1267.67|1271.72|1268.92|1272.22|1269.42|1270.47|1267.67|0
1660533000000|2022-08-15 03:10:00|1271.97|1269.17|1273.46|1270.66|1273.96|1271.16|1271.97|1269.17|0
1660533300000|2022-08-15 03:15:00|1273.71|1270.91|1273.21|1270.41|1273.71|1270.91|1272.72|1269.92|0
1660533600000|2022-08-15 03:20:00|1273.33|1270.53|1272.72|1269.92|1273.46|1270.66|1272.47|1269.67|0
1660533900000|2022-08-15 03:25:00|1272.96|1270.16|1273.21|1270.41|1273.46|1270.66|1272.96|1270.16|0
1660534200000|2022-08-15 03:30:00|1273.46|1270.66|1272.96|1270.16|1273.71|1270.91|1272.96|1270.16|0
1660534500000|2022-08-15 03:35:00|1272.71|1269.91|1272.71|1269.91|1272.96|1270.16|1271.97|1269.17|0
1660534800000|2022-08-15 03:40:00|1272.96|1270.16|1273.21|1270.41|1273.71|1270.91|1272.71|1269.91|0
1660535100000|2022-08-15 03:45:00|1272.96|1270.16|1272.96|1270.16|1273.46|1270.66|1272.71|1269.91|0
1660535400000|2022-08-15 03:50:00|1273.21|1270.41|1273.21|1270.41|1273.71|1270.91|1272.71|1269.91|0
1660535700000|2022-08-15 03:55:00|1273.46|1270.66|1273.21|1270.41|1273.46|1270.66|1272.71|1269.91|0
1660536000000|2022-08-15 04:00:00|1273.46|1270.66|1273.71|1270.91|1273.96|1271.16|1273.21|1270.41|0
1660536300000|2022-08-15 04:05:00|1273.83|1271.03|1273.21|1270.41|1273.83|1271.03|1272.96|1270.16|0
1660536600000|2022-08-15 04:10:00|1272.96|1270.16|1273.46|1270.66|1273.71|1270.91|1272.96|1270.16|0
1660536900000|2022-08-15 04:15:00|1273.71|1270.91|1273.96|1271.16|1273.96|1271.16|1273.46|1270.66|0
1660537200000|2022-08-15 04:20:00|1273.71|1270.91|1273.71|1270.91|1273.96|1271.16|1273.71|1270.91|0
1660537500000|2022-08-15 04:25:00|1273.96|1271.16|1273.96|1271.16|1274.08|1271.28|1273.71|1270.91|0
1660537800000|2022-08-15 04:30:00|1274.08|1271.28|1273.96|1271.16|1274.21|1271.41|1273.46|1270.66|0
1660538100000|2022-08-15 04:35:00|1273.71|1270.91|1273.96|1271.16|1274.21|1271.41|1273.71|1270.91|0
1660538400000|2022-08-15 04:40:00|1274.21|1271.41|1274.21|1271.41|1274.71|1271.91|1274.21|1271.41|0
1660538700000|2022-08-15 04:45:00|1274.46|1271.66|1273.47|1270.67|1274.46|1271.66|1273.47|1270.67|0
1660539000000|2022-08-15 04:50:00|1273.72|1270.92|1273.47|1270.67|1273.72|1270.92|1273.47|1270.67|0
1660539300000|2022-08-15 04:55:00|1273.72|1270.92|1273.47|1270.67|1273.72|1270.92|1273.47|1270.67|0
1660539600000|2022-08-15 05:00:00|1273.72|1270.92|1274.72|1271.92|1274.72|1271.92|1273.47|1270.67|0
1660539900000|2022-08-15 05:05:00|1274.47|1271.67|1273.47|1270.67|1275.46|1272.66|1273.47|1270.67|0
1660540200000|2022-08-15 05:10:00|1273.72|1270.92|1272.97|1270.17|1273.72|1270.92|1272.72|1269.92|0
1660540500000|2022-08-15 05:15:00|1273.22|1270.42|1272.72|1269.92|1273.22|1270.42|1272.72|1269.92|0
1660540800000|2022-08-15 05:20:00|1272.97|1270.17|1272.72|1269.92|1273.47|1270.67|1272.72|1269.92|0
1660541100000|2022-08-15 05:25:00|1272.47|1269.67|1272.22|1269.42|1272.72|1269.92|1271.72|1268.92|0
1660541400000|2022-08-15 05:30:00|1271.97|1269.17|1270.47|1267.67|1272.22|1269.42|1270.47|1267.67|0
1660541700000|2022-08-15 05:35:00|1270.72|1267.92|1271.22|1268.42|1271.22|1268.42|1270.47|1267.67|0
1660542000000|2022-08-15 05:40:00|1271.47|1268.67|1271.72|1268.92|1271.97|1269.17|1271.47|1268.67|0
1660542300000|2022-08-15 05:45:00|1271.47|1268.67|1271.47|1268.67|1271.72|1268.92|1270.97|1268.17|0
1660542600000|2022-08-15 05:50:00|1271.59|1268.79|1272.59|1269.79|1272.72|1269.92|1271.59|1268.79|0
1660542900000|2022-08-15 05:55:00|1272.47|1269.67|1273.47|1270.67|1273.72|1270.92|1272.22|1269.42|0
1660543200000|2022-08-15 06:00:00|1273.59|1270.79|1274.46|1271.66|1274.71|1271.91|1272.47|1269.67|0
1660543500000|2022-08-15 06:05:00|1274.58|1271.78|1273.22|1270.42|1274.83|1272.03|1273.22|1270.42|0
1660543800000|2022-08-15 06:10:00|1273.34|1270.54|1273.71|1270.91|1274.96|1272.16|1273.09|1270.29|0
1660544100000|2022-08-15 06:15:00|1273.58|1270.78|1274.21|1271.41|1275.21|1272.41|1273.58|1270.78|0
1660544400000|2022-08-15 06:20:00|1274.08|1271.28|1274.21|1271.41|1274.46|1271.66|1273.58|1270.78|0
1660544700000|2022-08-15 06:25:00|1274.46|1271.66|1273.47|1270.67|1274.72|1271.92|1273.47|1270.67|0
1660545000000|2022-08-15 06:30:00|1273.34|1270.54|1273.72|1270.92|1273.72|1270.92|1272.72|1269.92|0
1660545300000|2022-08-15 06:35:00|1273.47|1270.67|1272.47|1269.67|1273.47|1270.67|1272.47|1269.67|0
1660545600000|2022-08-15 06:40:00|1272.22|1269.42|1273.22|1270.42|1273.47|1270.67|1272.22|1269.42|0
1660545900000|2022-08-15 06:45:00|1273.47|1270.67|1272.72|1269.92|1273.72|1270.92|1272.47|1269.67|0
1660546200000|2022-08-15 06:50:00|1272.59|1269.79|1272.47|1269.67|1272.97|1270.17|1272.09|1269.29|0
1660546500000|2022-08-15 06:55:00|1272.22|1269.42|1272.72|1269.92|1272.97|1270.17|1271.97|1269.17|0
1660546800000|2022-08-15 07:00:00|1272.22|1269.42|1272.72|1269.92|1272.72|1269.92|1270.72|1267.92|0
1660547100000|2022-08-15 07:05:00|1272.52|1270.12|1270.03|1267.63|1273.02|1270.62|1269.78|1267.38|0
1660547400000|2022-08-15 07:10:00|1269.78|1267.38|1267.4|1265|1270.27|1267.87|1267.4|1265|0
1660547700000|2022-08-15 07:15:00|1267.53|1265.13|1266.04|1263.64|1267.53|1265.13|1265.16|1262.76|0
1660548000000|2022-08-15 07:20:00|1266.28|1263.88|1264.29|1261.89|1266.28|1263.88|1264.04|1261.64|0
1660548300000|2022-08-15 07:25:00|1264.54|1262.14|1264.79|1262.39|1265.16|1262.76|1263.29|1260.89|0
1660548600000|2022-08-15 07:30:00|1264.54|1262.14|1264.54|1262.14|1266.03|1263.63|1264.54|1262.14|0
1660548900000|2022-08-15 07:35:00|1264.29|1261.89|1261.3|1258.9|1264.29|1261.89|1261.3|1258.9|0
1660549200000|2022-08-15 07:40:00|1261.55|1259.15|1263.41|1261.01|1263.54|1261.14|1260.55|1258.15|0
1660549500000|2022-08-15 07:45:00|1263.54|1261.14|1263.27|1260.87|1263.91|1261.51|1262.79|1260.39|0
1660549800000|2022-08-15 07:50:00|1263.02|1260.62|1263.52|1261.12|1264.14|1261.74|1261.78|1259.38|0
1660550100000|2022-08-15 07:55:00|1263.28|1260.88|1261.15|1258.75|1263.28|1260.88|1260.78|1258.38|0
1660550400000|2022-08-15 08:00:00|1261.28|1258.88|1263.28|1260.88|1263.28|1260.88|1261.28|1258.88|0
1660550700000|2022-08-15 08:05:00|1263.52|1261.12|1265.02|1262.62|1266.14|1263.74|1263.52|1261.12|0
1660551000000|2022-08-15 08:10:00|1265.27|1262.87|1264.02|1261.62|1265.27|1262.87|1263.52|1261.12|0
1660551300000|2022-08-15 08:15:00|1264.39|1261.99|1263.52|1261.12|1264.39|1261.99|1262.78|1260.38|0
1660551600000|2022-08-15 08:20:00|1263.77|1261.37|1262.9|1260.5|1264.27|1261.87|1262.78|1260.38|0
1660551900000|2022-08-15 08:25:00|1262.78|1260.38|1265.27|1262.87|1265.27|1262.87|1262.78|1260.38|0
1660552200000|2022-08-15 08:30:00|1265.02|1262.62|1265.52|1263.12|1266.02|1263.62|1264.77|1262.37|0
1660552500000|2022-08-15 08:35:00|1265.64|1263.24|1266.14|1263.74|1266.14|1263.74|1265.27|1262.87|0
1660552800000|2022-08-15 08:40:00|1266.51|1264.11|1265.77|1263.37|1267.76|1265.36|1265.77|1263.37|0
1660553100000|2022-08-15 08:45:00|1265.89|1263.49|1265.02|1262.62|1265.89|1263.49|1264.77|1262.37|0
1660553400000|2022-08-15 08:50:00|1265.27|1262.87|1264.27|1261.87|1265.39|1262.99|1264.02|1261.62|0
1660553700000|2022-08-15 08:55:00|1264.02|1261.62|1263.02|1260.62|1264.27|1261.87|1262.89|1260.49|0
1660554000000|2022-08-15 09:00:00|1263.14|1260.74|1263.02|1260.62|1263.52|1261.12|1262.77|1260.37|0
1660554300000|2022-08-15 09:05:00|1263.27|1260.87|1262.77|1260.37|1263.27|1260.87|1262.27|1259.87|0
1660554600000|2022-08-15 09:10:00|1262.52|1260.12|1263.77|1261.37|1264.02|1261.62|1262.52|1260.12|0
1660554900000|2022-08-15 09:15:00|1263.89|1261.49|1262.02|1259.62|1264.52|1262.12|1261.28|1258.88|0
1660555200000|2022-08-15 09:20:00|1262.14|1259.74|1260.53|1258.13|1262.14|1259.74|1259.78|1257.38|0
1660555500000|2022-08-15 09:25:00|1260.78|1258.38|1260.28|1257.88|1260.9|1258.5|1259.28|1256.88|0
1660555800000|2022-08-15 09:30:00|1260.15|1257.75|1258.78|1256.38|1260.53|1258.13|1258.78|1256.38|0
1660556100000|2022-08-15 09:35:00|1259.03|1256.63|1258.03|1255.63|1259.03|1256.63|1257.54|1255.14|0
1660556400000|2022-08-15 09:40:00|1258.28|1255.88|1259.78|1257.38|1260.03|1257.63|1258.28|1255.88|0
1660556700000|2022-08-15 09:45:00|1260.03|1257.63|1260.65|1258.25|1261.28|1258.88|1259.53|1257.13|0
1660557000000|2022-08-15 09:50:00|1260.53|1258.13|1261.52|1259.12|1262.77|1260.37|1260.53|1258.13|0
1660557300000|2022-08-15 09:55:00|1262.02|1259.62|1262.02|1259.62|1262.52|1260.12|1261.52|1259.12|0
1660557600000|2022-08-15 10:00:00|1262.27|1259.87|1261.52|1259.12|1263.52|1261.12|1261.03|1258.63|0
1660557900000|2022-08-15 10:05:00|1261.64|1259.24|1261.02|1258.62|1261.77|1259.37|1260.78|1258.38|0
1660558200000|2022-08-15 10:10:00|1260.9|1258.5|1261.14|1258.74|1262.27|1259.87|1259.03|1256.63|0
1660558500000|2022-08-15 10:15:00|1261.02|1258.62|1261.77|1259.37|1261.77|1259.37|1260.53|1258.13|0
1660558800000|2022-08-15 10:20:00|1261.52|1259.12|1258.53|1256.13|1261.77|1259.37|1258.28|1255.88|0
1660559100000|2022-08-15 10:25:00|1258.78|1256.38|1258.4|1256|1260.28|1257.88|1258.4|1256|0
1660559400000|2022-08-15 10:30:00|1258.28|1255.88|1259.28|1256.88|1260.03|1257.63|1258.28|1255.88|0
1660559700000|2022-08-15 10:35:00|1259.53|1257.13|1259.78|1257.38|1260.28|1257.88|1259.28|1256.88|0
1660560000000|2022-08-15 10:40:00|1260.03|1257.63|1261.77|1259.37|1261.77|1259.37|1259.53|1257.13|0
1660560300000|2022-08-15 10:45:00|1261.39|1258.99|1264.26|1261.86|1264.51|1262.11|1261.02|1258.62|0
1660560600000|2022-08-15 10:50:00|1263.52|1261.12|1263.02|1260.62|1263.52|1261.12|1262.27|1259.87|0
1660560900000|2022-08-15 10:55:00|1263.27|1260.87|1263.77|1261.37|1264.26|1261.86|1263.02|1260.62|0
1660561200000|2022-08-15 11:00:00|1264.26|1261.86|1264.51|1262.11|1265.01|1262.61|1263.02|1260.62|0
1660561500000|2022-08-15 11:05:00|1264.26|1261.86|1264.51|1262.11|1265.01|1262.61|1263.77|1261.37|0
1660561800000|2022-08-15 11:10:00|1264.26|1261.86|1264.01|1261.61|1264.51|1262.11|1263.52|1261.12|0
1660562100000|2022-08-15 11:15:00|1263.76|1261.36|1263.76|1261.36|1264.01|1261.61|1263.76|1261.36|0
1660562400000|2022-08-15 11:20:00|1264.01|1261.61|1263.02|1260.62|1264.76|1262.36|1263.02|1260.62|0
1660562700000|2022-08-15 11:25:00|1262.52|1260.12|1263.51|1261.11|1263.51|1261.11|1262.39|1259.99|0
1660563000000|2022-08-15 11:30:00|1263.76|1261.36|1262.27|1259.87|1263.76|1261.36|1262.27|1259.87|0
1660563300000|2022-08-15 11:35:00|1262.52|1260.12|1262.77|1260.37|1263.02|1260.62|1262.27|1259.87|0
1660563600000|2022-08-15 11:40:00|1263.02|1260.62|1261.02|1258.62|1263.02|1260.62|1260.52|1258.12|0
1660563900000|2022-08-15 11:45:00|1260.77|1258.37|1258.28|1255.88|1261.27|1258.87|1258.03|1255.63|0
1660564200000|2022-08-15 11:50:00|1258.03|1255.63|1256.53|1254.13|1258.53|1256.13|1255.9|1253.5|0
1660564500000|2022-08-15 11:55:00|1257.03|1254.63|1259.27|1256.87|1259.39|1256.99|1257.03|1254.63|0
1660564800000|2022-08-15 12:00:00|1259.02|1256.62|1256.28|1253.88|1259.02|1256.62|1256.03|1253.63|0
1660565100000|2022-08-15 12:05:00|1256.53|1254.13|1257.03|1254.63|1257.28|1254.88|1256.03|1253.63|0
1660565400000|2022-08-15 12:10:00|1257.15|1254.75|1259.02|1256.62|1259.02|1256.62|1255.28|1252.88|0
1660565700000|2022-08-15 12:15:00|1259.27|1256.87|1260.52|1258.12|1260.77|1258.37|1258.77|1256.37|0
1660566000000|2022-08-15 12:20:00|1260.27|1257.87|1260.27|1257.87|1261.27|1258.87|1260.02|1257.62|0
1660566300000|2022-08-15 12:25:00|1260.14|1257.74|1262.27|1259.87|1263.01|1260.61|1259.77|1257.37|0
1660566600000|2022-08-15 12:30:00|1262.88|1260.48|1260.27|1257.87|1263.26|1260.86|1259.77|1257.37|0
1660566900000|2022-08-15 12:35:00|1260.02|1257.62|1256.52|1254.12|1260.02|1257.62|1256.02|1253.62|0
1660567200000|2022-08-15 12:40:00|1256.39|1253.99|1254.53|1252.13|1257.27|1254.87|1253.53|1251.13|0
1660567500000|2022-08-15 12:45:00|1254.78|1252.38|1252.32|1249.92|1254.78|1252.38|1252.07|1249.67|0
1660567800000|2022-08-15 12:50:00|1252.07|1249.67|1252.07|1249.67|1253.56|1251.16|1251.82|1249.42|0
1660568100000|2022-08-15 12:55:00|1251.82|1249.42|1251.07|1248.67|1252.32|1249.92|1250.82|1248.42|0
1660568400000|2022-08-15 13:00:00|1250.82|1248.42|1255.06|1252.66|1255.31|1252.91|1250.82|1248.42|0
1660568700000|2022-08-15 13:05:00|1255.31|1252.91|1255.56|1253.16|1256.31|1253.91|1254.56|1252.16|0
1660569000000|2022-08-15 13:10:00|1255.06|1252.66|1255.81|1253.41|1255.81|1253.41|1254.56|1252.16|0
1660569300000|2022-08-15 13:15:00|1255.93|1253.53|1256.06|1253.66|1257.3|1254.9|1255.31|1252.91|0
1660569600000|2022-08-15 13:20:00|1255.81|1253.41|1257.55|1255.15|1257.8|1255.4|1255.81|1253.41|0
1660569900000|2022-08-15 13:25:00|1257.3|1254.9|1260.04|1257.64|1260.04|1257.64|1257.3|1254.9|0
1660570200000|2022-08-15 13:30:00|1260.79|1258.39|1266.03|1263.63|1266.53|1264.13|1259.79|1257.39|0
1660570500000|2022-08-15 13:35:00|1266.53|1264.13|1268.27|1265.87|1269.02|1266.62|1264.53|1262.13|0
1660570800000|2022-08-15 13:40:00|1268.02|1265.62|1265.78|1263.38|1268.77|1266.37|1263.78|1261.38|0
1660571100000|2022-08-15 13:45:00|1266.03|1263.63|1268.77|1266.37|1272.01|1269.61|1266.03|1263.63|0
1660571400000|2022-08-15 13:50:00|1269.52|1267.12|1279.74|1277.34|1280.24|1277.84|1268.77|1266.37|0
1660571700000|2022-08-15 13:55:00|1279.99|1277.59|1281.74|1279.34|1285.48|1283.08|1278.5|1276.1|0
1660572000000|2022-08-15 14:00:00|1280.74|1278.34|1278.74|1276.34|1281.24|1278.84|1275.25|1272.85|0
1660572300000|2022-08-15 14:05:00|1278.49|1276.09|1278|1275.6|1280.24|1277.84|1275.75|1273.35|0
1660572600000|2022-08-15 14:10:00|1278.25|1275.85|1272.01|1269.61|1279.24|1276.84|1272.01|1269.61|0
1660572900000|2022-08-15 14:15:00|1272.26|1269.86|1271.76|1269.36|1273.51|1271.11|1271.01|1268.61|0
1660573200000|2022-08-15 14:20:00|1271.51|1269.11|1269.03|1266.63|1271.51|1269.11|1268.28|1265.88|0
1660573500000|2022-08-15 14:25:00|1268.53|1266.13|1272.76|1270.36|1273.26|1270.86|1268.53|1266.13|0
1660573800000|2022-08-15 14:30:00|1272.51|1270.11|1278|1275.6|1278.25|1275.85|1271.76|1269.36|0
1660574100000|2022-08-15 14:35:00|1277.75|1275.35|1274.26|1271.86|1278|1275.6|1273.76|1271.36|0
1660574400000|2022-08-15 14:40:00|1274.51|1272.11|1275|1272.6|1278.25|1275.85|1274.26|1271.86|0
1660574700000|2022-08-15 14:45:00|1274.76|1272.36|1271.51|1269.11|1276.5|1274.1|1271.01|1268.61|0
1660575000000|2022-08-15 14:50:00|1271.01|1268.61|1271.49|1269.09|1274.01|1271.61|1270.27|1267.87|0
1660575300000|2022-08-15 14:55:00|1271.74|1269.34|1270.75|1268.35|1272.49|1270.09|1269|1266.6|0
1660575600000|2022-08-15 15:00:00|1270|1267.6|1271.74|1269.34|1272.74|1270.34|1268.25|1265.85|0
1660575900000|2022-08-15 15:05:00|1271.99|1269.59|1270.5|1268.1|1274.74|1272.34|1269.5|1267.1|0
1660576200000|2022-08-15 15:10:00|1270.74|1268.34|1268.5|1266.1|1270.99|1268.59|1266.75|1264.35|0
1660576500000|2022-08-15 15:15:00|1268.75|1266.35|1271.74|1269.34|1271.99|1269.59|1268.75|1266.35|0
1660576800000|2022-08-15 15:20:00|1272.24|1269.84|1273.98|1271.58|1275.74|1273.34|1270.49|1268.09|0
1660577100000|2022-08-15 15:25:00|1274.22|1271.82|1275.47|1273.07|1275.47|1273.07|1272.73|1270.33|0
1660577400000|2022-08-15 15:30:00|1275.97|1273.57|1277.46|1275.06|1278.21|1275.81|1275.22|1272.82|0
1660577700000|2022-08-15 15:35:00|1277.71|1275.31|1280.95|1278.55|1281.2|1278.8|1277.21|1274.81|0
1660578000000|2022-08-15 15:40:00|1281.2|1278.8|1285.19|1282.79|1285.69|1283.29|1279.95|1277.55|0
1660578300000|2022-08-15 15:45:00|1285.44|1283.04|1290.93|1288.53|1290.93|1288.53|1285.44|1283.04|0
1660578600000|2022-08-15 15:50:00|1291.18|1288.78|1292.92|1290.52|1294.17|1291.77|1290.43|1288.03|0
1660578900000|2022-08-15 15:55:00|1292.67|1290.27|1292.17|1289.77|1294.42|1292.02|1291.43|1289.03|0
1660579200000|2022-08-15 16:00:00|1292.67|1290.27|1292.92|1290.52|1292.92|1290.52|1289.43|1287.03|0
1660579500000|2022-08-15 16:05:00|1293.17|1290.77|1290.68|1288.28|1293.17|1290.77|1290.68|1288.28|0
1660579800000|2022-08-15 16:10:00|1290.93|1288.53|1293.17|1290.77|1294.67|1292.27|1290.93|1288.53|0
1660580100000|2022-08-15 16:15:00|1292.92|1290.52|1293.21|1290.81|1296.42|1294.02|1292.67|1290.27|0
1660580400000|2022-08-15 16:20:00|1293.33|1290.93|1294.21|1291.81|1294.21|1291.81|1291.96|1289.56|0
1660580700000|2022-08-15 16:25:00|1293.96|1291.56|1295.95|1293.55|1296.45|1294.05|1293.46|1291.06|0
1660581000000|2022-08-15 16:30:00|1295.7|1293.3|1298.7|1296.3|1298.7|1296.3|1295.45|1293.05|0
1660581300000|2022-08-15 16:35:00|1298.45|1296.05|1296.45|1294.05|1299.06|1296.66|1296.45|1294.05|0
1660581600000|2022-08-15 16:40:00|1296.95|1294.55|1298.2|1295.8|1298.45|1296.05|1295.95|1293.55|0
1660581900000|2022-08-15 16:45:00|1297.95|1295.55|1296.96|1294.56|1298.7|1296.3|1296.71|1294.31|0
1660582200000|2022-08-15 16:50:00|1297.21|1294.81|1299.2|1296.8|1300.2|1297.8|1297.21|1294.81|0
1660582500000|2022-08-15 16:55:00|1299.45|1297.05|1300.32|1297.92|1301.45|1299.05|1298.95|1296.55|0
1660582800000|2022-08-15 17:00:00|1300.45|1298.05|1298.2|1295.8|1300.7|1298.3|1297.21|1294.81|0
1660583100000|2022-08-15 17:05:00|1298.7|1296.3|1301.45|1299.05|1302.2|1299.8|1298.7|1296.3|0
1660583400000|2022-08-15 17:10:00|1301.2|1298.8|1298.45|1296.05|1301.7|1299.3|1298.45|1296.05|0
1660583700000|2022-08-15 17:15:00|1298.7|1296.3|1296.46|1294.06|1299.45|1297.05|1296.46|1294.06|0
1660584000000|2022-08-15 17:20:00|1296.71|1294.31|1298.2|1295.8|1298.45|1296.05|1294.96|1292.56|0
1660584300000|2022-08-15 17:25:00|1298.45|1296.05|1298.45|1296.05|1299.7|1297.3|1297.46|1295.06|0
1660584600000|2022-08-15 17:30:00|1298.7|1296.3|1296.21|1293.81|1299.45|1297.05|1296.21|1293.81|0
1660584900000|2022-08-15 17:35:00|1296.71|1294.31|1293.71|1291.31|1297.7|1295.3|1293.71|1291.31|0
1660585200000|2022-08-15 17:40:00|1293.96|1291.56|1294.21|1291.81|1295.46|1293.06|1293.46|1291.06|0
1660585500000|2022-08-15 17:45:00|1293.96|1291.56|1296.46|1294.06|1296.71|1294.31|1293.71|1291.31|0
1660585800000|2022-08-15 17:50:00|1296.71|1294.31|1296.96|1294.56|1297.7|1295.3|1296.21|1293.81|0
1660586100000|2022-08-15 17:55:00|1297.2|1294.8|1297.95|1295.55|1298.2|1295.8|1296.71|1294.31|0
1660586400000|2022-08-15 18:00:00|1297.7|1295.3|1296.95|1294.55|1297.95|1295.55|1296.21|1293.81|0
1660586700000|2022-08-15 18:05:00|1296.71|1294.31|1294.46|1292.06|1298.2|1295.8|1294.21|1291.81|0
1660587000000|2022-08-15 18:10:00|1294.71|1292.31|1294.96|1292.56|1295.71|1293.31|1293.46|1291.06|0
1660587300000|2022-08-15 18:15:00|1295.21|1292.81|1298.2|1295.8|1298.2|1295.8|1295.21|1292.81|0
1660587600000|2022-08-15 18:20:00|1298.45|1296.05|1297.2|1294.8|1299.2|1296.8|1296.21|1293.81|0
1660587900000|2022-08-15 18:25:00|1296.95|1294.55|1298.45|1296.05|1298.45|1296.05|1295.21|1292.81|0
1660588200000|2022-08-15 18:30:00|1298.7|1296.3|1299.95|1297.55|1301.19|1298.79|1297.2|1294.8|0
1660588500000|2022-08-15 18:35:00|1300.2|1297.8|1301.44|1299.04|1301.44|1299.04|1299.7|1297.3|0
1660588800000|2022-08-15 18:40:00|1301.69|1299.29|1299.95|1297.55|1301.69|1299.29|1298.95|1296.55|0
1660589100000|2022-08-15 18:45:00|1299.7|1297.3|1301.44|1299.04|1301.44|1299.04|1298.7|1296.3|0
1660589400000|2022-08-15 18:50:00|1301.19|1298.79|1301.44|1299.04|1301.69|1299.29|1299.7|1297.3|0
1660589700000|2022-08-15 18:55:00|1301.69|1299.29|1301.44|1299.04|1302.44|1300.04|1301.19|1298.79|0
1660590000000|2022-08-15 19:00:00|1301.69|1299.29|1301.19|1298.79|1302.94|1300.54|1300.44|1298.04|0
1660590300000|2022-08-15 19:05:00|1301.44|1299.04|1299.45|1297.05|1302.19|1299.79|1298.95|1296.55|0
1660590600000|2022-08-15 19:10:00|1299.2|1296.8|1300.44|1298.04|1301.94|1299.54|1298.45|1296.05|0
1660590900000|2022-08-15 19:15:00|1300.69|1298.29|1302.69|1300.29|1303.19|1300.79|1300.44|1298.04|0
1660591200000|2022-08-15 19:20:00|1302.94|1300.54|1304.68|1302.28|1304.68|1302.28|1302.69|1300.29|0
1660591500000|2022-08-15 19:25:00|1304.44|1302.04|1304.19|1301.79|1304.68|1302.28|1302.19|1299.79|0
1660591800000|2022-08-15 19:30:00|1303.94|1301.54|1304.19|1301.79|1304.19|1301.79|1301.7|1299.3|0
1660592100000|2022-08-15 19:35:00|1303.94|1301.54|1303.45|1301.05|1303.94|1301.54|1302.45|1300.05|0
1660592400000|2022-08-15 19:40:00|1303.2|1300.8|1301.2|1298.8|1303.45|1301.05|1300.95|1298.55|0
1660592700000|2022-08-15 19:45:00|1301.45|1299.05|1304.19|1301.79|1304.19|1301.79|1301.2|1298.8|0
1660593000000|2022-08-15 19:50:00|1303.69|1301.29|1299.45|1297.05|1304.69|1302.29|1299.2|1296.8|0
1660593300000|2022-08-15 19:55:00|1299.2|1296.8|1298.95|1296.55|1301.2|1298.8|1297.96|1295.56|0
1660593600000|2022-08-15 20:00:00|1300.45|1298.05|1299.45|1297.05|1300.95|1298.55|1298.95|1296.55|0
1660593900000|2022-08-15 20:05:00|1299.32|1296.92|1298.46|1296.06|1299.95|1297.55|1298.46|1296.06|0
1660594200000|2022-08-15 20:10:00|1298.7|1296.3|1297.21|1294.81|1298.7|1296.3|1295.46|1293.06|0
1660594500000|2022-08-15 20:15:00|1297.16|1294.36|1297.91|1295.11|1298.41|1295.61|1297.16|1294.36|0
1660594800000|2022-08-15 20:20:00|1298.16|1295.36|1297.16|1294.36|1298.41|1295.61|1296.91|1294.11|0
1660595100000|2022-08-15 20:25:00|1296.91|1294.11|1297.41|1294.61|1297.66|1294.86|1295.91|1293.11|0
1660595400000|2022-08-15 20:30:00|1297.66|1294.86|1298.16|1295.36|1298.4|1295.6|1297.66|1294.86|0
1660595700000|2022-08-15 20:35:00|1298.4|1295.6|1298.4|1295.6|1298.52|1295.72|1297.91|1295.11|0
1660596000000|2022-08-15 20:40:00|1298.16|1295.36|1298.4|1295.6|1298.65|1295.85|1297.78|1294.98|0
1660596300000|2022-08-15 20:45:00|1298.65|1295.85|1297.41|1294.61|1298.65|1295.85|1297.41|1294.61|0
1660596600000|2022-08-15 20:50:00|1297.66|1294.86|1295.91|1293.11|1297.66|1294.86|1295.91|1293.11|0
1660596900000|2022-08-15 20:55:00|1296.16|1293.36|1296.56|1293.76|1297.28|1294.48|1295.91|1293.11|0
1660597200000|2022-08-15 21:00:00|1296.99|1294.19|1296.92|1294.12|1297.07|1294.27|1296.52|1293.72|0
1660597500000|2022-08-15 21:05:00|1297.18|1294.38|1297.1|1294.3|1297.4|1294.6|1296.92|1294.12|0
1660597800000|2022-08-15 21:10:00|1296.92|1294.12|1296.92|1294.12|1297.1|1294.3|1296.81|1294.01|0
1660598100000|2022-08-15 21:15:00|1296.88|1294.08|1296.92|1294.12|1296.92|1294.12|1296.85|1294.05|0
1660598400000|2022-08-15 21:20:00|1296.85|1294.05|1296.96|1294.16|1297.03|1294.23|1296.85|1294.05|0
1660598700000|2022-08-15 21:25:00|1296.99|1294.19|1297.03|1294.23|1297.03|1294.23|1296.96|1294.16|0
1660599000000|2022-08-15 21:30:00|1296.99|1294.19|1296.48|1293.68|1296.99|1294.19|1296.48|1293.68|0
1660599300000|2022-08-15 21:35:00|1296.56|1293.76|1296.56|1293.76|1296.56|1293.76|1296.56|1293.76|0
1660599600000|2022-08-15 21:40:00|1296.7|1293.9|1296.88|1294.08|1296.88|1294.08|1296.7|1293.9|0
1660599900000|2022-08-15 21:45:00|1296.92|1294.12|1296.95|1294.15|1296.96|1294.16|1296.92|1294.12|0
1660600200000|2022-08-15 21:50:00|1296.91|1294.11|1296.78|1293.98|1296.91|1294.11|1296.74|1293.94|0
1660600500000|2022-08-15 21:55:00|1296.8|1294|1296.8|1294|1296.87|1294.07|1296.59|1293.79|0
1660600800000|2022-08-15 22:00:00|1296.53|1293.73|1295.66|1292.86|1296.53|1293.73|1294.41|1291.61|0
1660601100000|2022-08-15 22:05:00|1295.41|1292.61|1294.66|1291.86|1295.41|1292.61|1294.66|1291.86|0
1660601400000|2022-08-15 22:10:00|1294.91|1292.11|1295.66|1292.86|1295.66|1292.86|1294.66|1291.86|0
1660601700000|2022-08-15 22:15:00|1295.91|1293.11|1295.66|1292.86|1295.91|1293.11|1295.16|1292.36|0
1660602000000|2022-08-15 22:20:00|1295.41|1292.61|1295.41|1292.61|1295.66|1292.86|1295.16|1292.36|0
1660602300000|2022-08-15 22:25:00|1295.16|1292.36|1295.41|1292.61|1295.66|1292.86|1294.91|1292.11|0
1660602600000|2022-08-15 22:30:00|1295.66|1292.86|1295.91|1293.11|1296.15|1293.35|1295.66|1292.86|0
1660602900000|2022-08-15 22:35:00|1296.15|1293.35|1295.91|1293.11|1296.15|1293.35|1295.91|1293.11|0
1660603200000|2022-08-15 22:40:00|1296.15|1293.35|1295.16|1292.36|1296.15|1293.35|1295.16|1292.36|0
1660603500000|2022-08-15 22:45:00|1295.41|1292.61|1295.16|1292.36|1295.41|1292.61|1294.91|1292.11|0
1660603800000|2022-08-15 22:50:00|1295.41|1292.61|1294.41|1291.61|1295.41|1292.61|1294.28|1291.48|0
1660604100000|2022-08-15 22:55:00|1294.66|1291.86|1294.91|1292.11|1295.16|1292.36|1294.66|1291.86|0
1660604400000|2022-08-15 23:00:00|1295.16|1292.36|1294.66|1291.86|1295.41|1292.61|1294.16|1291.36|0
1660604700000|2022-08-15 23:05:00|1294.91|1292.11|1295.4|1292.6|1295.65|1292.85|1294.41|1291.61|0
1660605000000|2022-08-15 23:10:00|1295.16|1292.36|1295.16|1292.36|1295.52|1292.72|1294.91|1292.11|0
1660605300000|2022-08-15 23:15:00|1295.4|1292.6|1295.4|1292.6|1295.4|1292.6|1295.16|1292.36|0
1660605600000|2022-08-15 23:20:00|1295.16|1292.36|1295.15|1292.35|1295.4|1292.6|1294.91|1292.11|0
1660605900000|2022-08-15 23:25:00|1294.91|1292.11|1294.91|1292.11|1294.91|1292.11|1294.66|1291.86|0
1660606200000|2022-08-15 23:30:00|1294.66|1291.86|1295.4|1292.6|1295.4|1292.6|1294.66|1291.86|0
1660606500000|2022-08-15 23:35:00|1295.15|1292.35|1294.9|1292.1|1295.4|1292.6|1294.9|1292.1|0
1660606800000|2022-08-15 23:40:00|1295.15|1292.35|1295.4|1292.6|1295.65|1292.85|1294.9|1292.1|0
1660607100000|2022-08-15 23:45:00|1295.52|1292.72|1296.65|1293.85|1296.9|1294.1|1295.15|1292.35|0
1660607400000|2022-08-15 23:50:00|1296.9|1294.1|1298.15|1295.35|1298.4|1295.6|1296.9|1294.1|0
1660607700000|2022-08-15 23:55:00|1298.02|1295.22|1296.65|1293.85|1298.4|1295.6|1296.65|1293.85|0
1660608000000|2022-08-16 00:00:00|1296.15|1293.35|1293.53|1290.73|1296.15|1293.35|1291.91|1289.11|0
1660608300000|2022-08-16 00:05:00|1294.16|1291.36|1294.4|1291.6|1294.65|1291.85|1293.28|1290.48|0
1660608600000|2022-08-16 00:10:00|1294.16|1291.36|1293.66|1290.86|1294.9|1292.1|1293.41|1290.61|0
1660608900000|2022-08-16 00:15:00|1293.16|1290.36|1293.16|1290.36|1293.41|1290.61|1292.16|1289.36|0
1660609200000|2022-08-16 00:20:00|1292.91|1290.11|1292.66|1289.86|1293.28|1290.48|1291.91|1289.11|0
1660609500000|2022-08-16 00:25:00|1292.91|1290.11|1292.03|1289.23|1293.41|1290.61|1292.03|1289.23|0
1660609800000|2022-08-16 00:30:00|1292.16|1289.36|1293.16|1290.36|1293.9|1291.1|1291.91|1289.11|0
1660610100000|2022-08-16 00:35:00|1293.28|1290.48|1293.77|1290.97|1293.9|1291.1|1292.91|1290.11|0
1660610400000|2022-08-16 00:40:00|1293.9|1291.1|1294.02|1291.22|1294.65|1291.85|1293.65|1290.85|0
1660610700000|2022-08-16 00:45:00|1293.9|1291.1|1293.9|1291.1|1294.65|1291.85|1293.65|1290.85|0
1660611000000|2022-08-16 00:50:00|1294.15|1291.35|1294.15|1291.35|1294.4|1291.6|1293.9|1291.1|0
1660611300000|2022-08-16 00:55:00|1294.4|1291.6|1293.4|1290.6|1294.4|1291.6|1293.16|1290.36|0
1660611600000|2022-08-16 01:00:00|1293.65|1290.85|1293.65|1290.85|1294.65|1291.85|1293.65|1290.85|0
1660611900000|2022-08-16 01:05:00|1293.9|1291.1|1293.65|1290.85|1295.15|1292.35|1293.52|1290.72|0
1660612200000|2022-08-16 01:10:00|1294.02|1291.22|1293.9|1291.1|1294.65|1291.85|1293.65|1290.85|0
1660612500000|2022-08-16 01:15:00|1294.15|1291.35|1291.91|1289.11|1294.27|1291.47|1291.91|1289.11|0
1660612800000|2022-08-16 01:20:00|1292.28|1289.48|1289.16|1286.36|1292.66|1289.86|1289.16|1286.36|0
1660613100000|2022-08-16 01:25:00|1289.41|1286.61|1290.16|1287.36|1290.16|1287.36|1289.16|1286.36|0
1660613400000|2022-08-16 01:30:00|1290.66|1287.86|1293.27|1290.47|1293.9|1291.1|1289.91|1287.11|0
1660613700000|2022-08-16 01:35:00|1293.4|1290.6|1293.4|1290.6|1293.4|1290.6|1292.16|1289.36|0
1660614000000|2022-08-16 01:40:00|1293.15|1290.35|1292.77|1289.97|1294.15|1291.35|1292.41|1289.61|0
1660614300000|2022-08-16 01:45:00|1292.9|1290.1|1293.9|1291.1|1294.65|1291.85|1292.9|1290.1|0
1660614600000|2022-08-16 01:50:00|1293.65|1290.85|1293.9|1291.1|1294.4|1291.6|1293.65|1290.85|0
1660614900000|2022-08-16 01:55:00|1294.15|1291.35|1294.9|1292.1|1295.15|1292.35|1293.9|1291.1|0
1660615200000|2022-08-16 02:00:00|1294.4|1291.6|1296.15|1293.35|1296.15|1293.35|1294.15|1291.35|0
1660615500000|2022-08-16 02:05:00|1296.4|1293.6|1297.39|1294.59|1298.39|1295.59|1295.9|1293.1|0
1660615800000|2022-08-16 02:10:00|1297.64|1294.84|1296.89|1294.09|1297.64|1294.84|1296.64|1293.84|0
1660616100000|2022-08-16 02:15:00|1296.64|1293.84|1297.14|1294.34|1297.14|1294.34|1296.39|1293.59|0
1660616400000|2022-08-16 02:20:00|1296.89|1294.09|1296.15|1293.35|1296.89|1294.09|1295.9|1293.1|0
1660616700000|2022-08-16 02:25:00|1296.39|1293.59|1296.39|1293.59|1296.89|1294.09|1296.15|1293.35|0
1660617000000|2022-08-16 02:30:00|1296.64|1293.84|1296.89|1294.09|1297.14|1294.34|1296.39|1293.59|0
1660617300000|2022-08-16 02:35:00|1297.01|1294.21|1295.65|1292.85|1297.39|1294.59|1295.15|1292.35|0
1660617600000|2022-08-16 02:40:00|1295.77|1292.97|1296.14|1293.34|1296.39|1293.59|1295.65|1292.85|0
1660617900000|2022-08-16 02:45:00|1296.39|1293.59|1298.14|1295.34|1298.39|1295.59|1296.01|1293.21|0
1660618200000|2022-08-16 02:50:00|1298.39|1295.59|1299.89|1297.09|1301.88|1299.08|1298.39|1295.59|0
1660618500000|2022-08-16 02:55:00|1299.64|1296.84|1299.89|1297.09|1299.89|1297.09|1298.89|1296.09|0
1660618800000|2022-08-16 03:00:00|1299.64|1296.84|1299.14|1296.34|1299.89|1297.09|1298.89|1296.09|0
1660619100000|2022-08-16 03:05:00|1299.39|1296.59|1299.39|1296.59|1299.64|1296.84|1298.89|1296.09|0
1660619400000|2022-08-16 03:10:00|1299.14|1296.34|1297.89|1295.09|1299.14|1296.34|1297.89|1295.09|0
1660619700000|2022-08-16 03:15:00|1298.01|1295.21|1296.39|1293.59|1298.14|1295.34|1296.39|1293.59|0
1660620000000|2022-08-16 03:20:00|1296.64|1293.84|1297.14|1294.34|1297.14|1294.34|1296.39|1293.59|0
1660620300000|2022-08-16 03:25:00|1297.01|1294.21|1297.14|1294.34|1297.64|1294.84|1296.89|1294.09|0
1660620600000|2022-08-16 03:30:00|1297.39|1294.59|1296.89|1294.09|1297.64|1294.84|1296.89|1294.09|0
1660620900000|2022-08-16 03:35:00|1296.64|1293.84|1296.14|1293.34|1296.64|1293.84|1296.14|1293.34|0
1660621200000|2022-08-16 03:40:00|1295.89|1293.09|1294.89|1292.09|1296.89|1294.09|1294.65|1291.85|0
1660621500000|2022-08-16 03:45:00|1294.65|1291.85|1295.14|1292.34|1295.39|1292.59|1294.65|1291.85|0
1660621800000|2022-08-16 03:50:00|1295.39|1292.59|1295.89|1293.09|1296.14|1293.34|1295.39|1292.59|0
1660622100000|2022-08-16 03:55:00|1295.64|1292.84|1295.39|1292.59|1295.89|1293.09|1295.39|1292.59|0
1660622400000|2022-08-16 04:00:00|1295.64|1292.84|1296.14|1293.34|1296.14|1293.34|1295.39|1292.59|0
1660622700000|2022-08-16 04:05:00|1295.89|1293.09|1295.14|1292.34|1296.64|1293.84|1295.14|1292.34|0
1660623000000|2022-08-16 04:10:00|1295.39|1292.59|1295.39|1292.59|1295.64|1292.84|1295.39|1292.59|0
1660623300000|2022-08-16 04:15:00|1295.89|1293.09|1295.39|1292.59|1295.89|1293.09|1295.39|1292.59|0
1660623600000|2022-08-16 04:20:00|1295.14|1292.34|1295.14|1292.34|1295.39|1292.59|1294.89|1292.09|0
1660623900000|2022-08-16 04:25:00|1295.39|1292.59|1295.39|1292.59|1295.64|1292.84|1295.14|1292.34|0
1660624200000|2022-08-16 04:30:00|1295.14|1292.34|1295.89|1293.09|1295.89|1293.09|1295.14|1292.34|0
1660624500000|2022-08-16 04:35:00|1295.64|1292.84|1296.39|1293.59|1296.39|1293.59|1295.64|1292.84|0
1660624800000|2022-08-16 04:40:00|1296.26|1293.46|1296.64|1293.84|1296.64|1293.84|1296.14|1293.34|0
1660625100000|2022-08-16 04:45:00|1296.89|1294.09|1296.64|1293.84|1296.89|1294.09|1296.39|1293.59|0
1660625400000|2022-08-16 04:50:00|1296.89|1294.09|1297.14|1294.34|1297.14|1294.34|1296.64|1293.84|0
1660625700000|2022-08-16 04:55:00|1296.89|1294.09|1296.89|1294.09|1297.51|1294.71|1296.64|1293.84|0
1660626000000|2022-08-16 05:00:00|1297.14|1294.34|1296.14|1293.34|1297.26|1294.46|1296.14|1293.34|0
1660626300000|2022-08-16 05:05:00|1296.01|1293.21|1295.14|1292.34|1296.01|1293.21|1294.39|1291.59|0
1660626600000|2022-08-16 05:10:00|1294.89|1292.09|1293.89|1291.09|1294.89|1292.09|1293.64|1290.84|0
1660626900000|2022-08-16 05:15:00|1294.01|1291.21|1294.26|1291.46|1294.26|1291.46|1293.14|1290.34|0
1660627200000|2022-08-16 05:20:00|1294.39|1291.59|1293.14|1290.34|1294.51|1291.71|1293.14|1290.34|0
1660627500000|2022-08-16 05:25:00|1293.39|1290.59|1293.39|1290.59|1293.89|1291.09|1292.89|1290.09|0
1660627800000|2022-08-16 05:30:00|1293.14|1290.34|1294.14|1291.34|1294.14|1291.34|1293.14|1290.34|0
1660628100000|2022-08-16 05:35:00|1293.89|1291.09|1294.39|1291.59|1294.89|1292.09|1293.64|1290.84|0
1660628400000|2022-08-16 05:40:00|1294.64|1291.84|1295.62|1292.82|1295.62|1292.82|1294.64|1291.84|0
1660628700000|2022-08-16 05:45:00|1295.37|1292.57|1295.37|1292.57|1295.62|1292.82|1295.12|1292.32|0
1660629000000|2022-08-16 05:50:00|1295.62|1292.82|1296.12|1293.32|1296.37|1293.57|1295.62|1292.82|0
1660629300000|2022-08-16 05:55:00|1296.37|1293.57|1297.62|1294.82|1298.11|1295.31|1295.87|1293.07|0
1660629600000|2022-08-16 06:00:00|1297.37|1294.57|1296.37|1293.57|1297.62|1294.82|1295.37|1292.57|0
1660629900000|2022-08-16 06:05:00|1296.12|1293.32|1295.12|1292.32|1296.12|1293.32|1295.12|1292.32|0
1660630200000|2022-08-16 06:10:00|1294.87|1292.07|1293.87|1291.07|1294.87|1292.07|1293.12|1290.32|0
1660630500000|2022-08-16 06:15:00|1293.62|1290.82|1293.87|1291.07|1294.12|1291.32|1293.37|1290.57|0
1660630800000|2022-08-16 06:20:00|1293.74|1290.94|1293.48|1290.68|1294.12|1291.32|1292.63|1289.83|0
1660631100000|2022-08-16 06:25:00|1293.36|1290.56|1293.13|1290.33|1293.61|1290.81|1292.38|1289.58|0
1660631400000|2022-08-16 06:30:00|1292.88|1290.08|1291.88|1289.08|1293.13|1290.33|1291.13|1288.33|0
1660631700000|2022-08-16 06:35:00|1292.13|1289.33|1292.13|1289.33|1292.13|1289.33|1291.13|1288.33|0
1660632000000|2022-08-16 06:40:00|1291.88|1289.08|1292.38|1289.58|1292.88|1290.08|1291.38|1288.58|0
1660632300000|2022-08-16 06:45:00|1292.13|1289.33|1292.88|1290.08|1292.88|1290.08|1291.75|1288.95|0
1660632600000|2022-08-16 06:50:00|1292.75|1289.95|1292.63|1289.83|1293.38|1290.58|1292.38|1289.58|0
1660632900000|2022-08-16 06:55:00|1292.88|1290.08|1290.63|1287.83|1292.88|1290.08|1290.63|1287.83|0
1660633200000|2022-08-16 07:00:00|1290.88|1288.08|1289.75|1286.95|1290.88|1288.08|1287.89|1285.09|0
1660633500000|2022-08-16 07:05:00|1289.68|1287.28|1286.94|1284.54|1290.43|1288.03|1286.69|1284.29|0
1660633800000|2022-08-16 07:10:00|1286.69|1284.29|1287.94|1285.54|1288.19|1285.79|1286.69|1284.29|0
1660634100000|2022-08-16 07:15:00|1287.69|1285.29|1287.69|1285.29|1288.18|1285.78|1286.69|1284.29|0
1660634400000|2022-08-16 07:20:00|1287.94|1285.54|1288.68|1286.28|1289.93|1287.53|1287.44|1285.04|0
1660634700000|2022-08-16 07:25:00|1288.93|1286.53|1288.93|1286.53|1289.43|1287.03|1288.43|1286.03|0
1660635000000|2022-08-16 07:30:00|1289.18|1286.78|1291.18|1288.78|1291.3|1288.9|1288.93|1286.53|0
1660635300000|2022-08-16 07:35:00|1290.93|1288.53|1289.68|1287.28|1291.18|1288.78|1289.18|1286.78|0
1660635600000|2022-08-16 07:40:00|1289.43|1287.03|1287.93|1285.53|1289.43|1287.03|1287.44|1285.04|0
1660635900000|2022-08-16 07:45:00|1287.8|1285.4|1291.43|1289.03|1291.43|1289.03|1287.8|1285.4|0
1660636200000|2022-08-16 07:50:00|1291.18|1288.78|1292.42|1290.02|1292.92|1290.52|1291.18|1288.78|0
1660636500000|2022-08-16 07:55:00|1292.67|1290.27|1294.42|1292.02|1294.67|1292.27|1292.05|1289.65|0
1660636800000|2022-08-16 08:00:00|1294.67|1292.27|1294.04|1291.64|1295.17|1292.77|1293.42|1291.02|0
1660637100000|2022-08-16 08:05:00|1293.92|1291.52|1296.17|1293.77|1296.67|1294.27|1292.42|1290.02|0
1660637400000|2022-08-16 08:10:00|1296.67|1294.27|1296.17|1293.77|1297.41|1295.01|1295.67|1293.27|0
1660637700000|2022-08-16 08:15:00|1296.04|1293.64|1294.92|1292.52|1296.42|1294.02|1294.67|1292.27|0
1660638000000|2022-08-16 08:20:00|1294.67|1292.27|1295.92|1293.52|1295.92|1293.52|1294.17|1291.77|0
1660638300000|2022-08-16 08:25:00|1296.17|1293.77|1296.91|1294.51|1298.41|1296.01|1296.17|1293.77|0
1660638600000|2022-08-16 08:30:00|1297.41|1295.01|1297.16|1294.76|1297.41|1295.01|1295.92|1293.52|0
1660638900000|2022-08-16 08:35:00|1296.66|1294.26|1299.91|1297.51|1300.16|1297.76|1296.66|1294.26|0
1660639200000|2022-08-16 08:40:00|1299.66|1297.26|1298.41|1296.01|1300.66|1298.26|1297.91|1295.51|0
1660639500000|2022-08-16 08:45:00|1298.16|1295.76|1296.28|1293.88|1298.16|1295.76|1296.16|1293.76|0
1660639800000|2022-08-16 08:50:00|1296.16|1293.76|1296.66|1294.26|1298.16|1295.76|1296.16|1293.76|0
1660640100000|2022-08-16 08:55:00|1296.53|1294.13|1297.16|1294.76|1297.16|1294.76|1296.16|1293.76|0
1660640400000|2022-08-16 09:00:00|1297.28|1294.88|1294.29|1291.89|1297.78|1295.38|1294.17|1291.77|0
1660640700000|2022-08-16 09:05:00|1294.42|1292.02|1292.92|1290.52|1295.42|1293.02|1292.67|1290.27|0
1660641000000|2022-08-16 09:10:00|1292.67|1290.27|1292.17|1289.77|1293.17|1290.77|1291.67|1289.27|0
1660641300000|2022-08-16 09:15:00|1291.92|1289.52|1292.67|1290.27|1293.67|1291.27|1291.67|1289.27|0
1660641600000|2022-08-16 09:20:00|1292.42|1290.02|1292.42|1290.02|1293.42|1291.02|1291.92|1289.52|0
1660641900000|2022-08-16 09:25:00|1292.92|1290.52|1292.67|1290.27|1294.42|1292.02|1292.67|1290.27|0
1660642200000|2022-08-16 09:30:00|1292.92|1290.52|1290.42|1288.02|1293.17|1290.77|1289.93|1287.53|0
1660642500000|2022-08-16 09:35:00|1290.92|1288.52|1291.17|1288.77|1291.42|1289.02|1289.68|1287.28|0
1660642800000|2022-08-16 09:40:00|1291.29|1288.89|1291.67|1289.27|1292.17|1289.77|1290.17|1287.77|0
1660643100000|2022-08-16 09:45:00|1291.92|1289.52|1292.17|1289.77|1292.17|1289.77|1291.42|1289.02|0
1660643400000|2022-08-16 09:50:00|1292.04|1289.64|1292.67|1290.27|1293.04|1290.64|1291.42|1289.02|0
1660643700000|2022-08-16 09:55:00|1292.92|1290.52|1293.42|1291.02|1293.42|1291.02|1292.17|1289.77|0
1660644000000|2022-08-16 10:00:00|1293.17|1290.77|1292.92|1290.52|1293.17|1290.77|1291.54|1289.14|0
1660644300000|2022-08-16 10:05:00|1293.17|1290.77|1291.92|1289.52|1293.42|1291.02|1291.92|1289.52|0
1660644600000|2022-08-16 10:10:00|1291.67|1289.27|1290.17|1287.77|1292.29|1289.89|1289.67|1287.27|0
1660644900000|2022-08-16 10:15:00|1289.92|1287.52|1290.42|1288.02|1291.42|1289.02|1288.93|1286.53|0
1660645200000|2022-08-16 10:20:00|1291.17|1288.77|1292.67|1290.27|1292.92|1290.52|1290.92|1288.52|0
1660645500000|2022-08-16 10:25:00|1292.92|1290.52|1290.92|1288.52|1293.17|1290.77|1290.92|1288.52|0
1660645800000|2022-08-16 10:30:00|1291.17|1288.77|1291.17|1288.77|1291.92|1289.52|1290.42|1288.02|0
1660646100000|2022-08-16 10:35:00|1291.04|1288.64|1290.42|1288.02|1291.17|1288.77|1289.42|1287.02|0
1660646400000|2022-08-16 10:40:00|1290.54|1288.14|1290.17|1287.77|1290.67|1288.27|1288.43|1286.03|0
1660646700000|2022-08-16 10:45:00|1289.67|1287.27|1289.67|1287.27|1290.67|1288.27|1289.42|1287.02|0
1660647000000|2022-08-16 10:50:00|1289.92|1287.52|1290.92|1288.52|1291.04|1288.64|1289.54|1287.14|0
1660647300000|2022-08-16 10:55:00|1290.79|1288.39|1290.54|1288.14|1291.67|1289.27|1290.17|1287.77|0
1660647600000|2022-08-16 11:00:00|1290.42|1288.02|1292.67|1290.27|1292.92|1290.52|1288.92|1286.52|0
1660647900000|2022-08-16 11:05:00|1292.42|1290.02|1294.41|1292.01|1294.66|1292.26|1292.29|1289.89|0
1660648200000|2022-08-16 11:10:00|1294.16|1291.76|1294.66|1292.26|1295.41|1293.01|1294.16|1291.76|0
1660648500000|2022-08-16 11:15:00|1294.41|1292.01|1294.91|1292.51|1295.03|1292.63|1294.16|1291.76|0
1660648800000|2022-08-16 11:20:00|1294.78|1292.38|1295.16|1292.76|1295.91|1293.51|1294.78|1292.38|0
1660649100000|2022-08-16 11:25:00|1294.41|1292.01|1296.91|1294.51|1297.03|1294.63|1294.41|1292.01|0
1660649400000|2022-08-16 11:30:00|1297.03|1294.63|1297.16|1294.76|1297.41|1295.01|1296.03|1293.63|0
1660649700000|2022-08-16 11:35:00|1296.91|1294.51|1297.66|1295.26|1298.15|1295.75|1296.91|1294.51|0
1660650000000|2022-08-16 11:40:00|1297.65|1295.25|1296.78|1294.38|1297.65|1295.25|1295.41|1293.01|0
1660650300000|2022-08-16 11:45:00|1296.66|1294.26|1295.91|1293.51|1296.91|1294.51|1295.91|1293.51|0
1660650600000|2022-08-16 11:50:00|1296.16|1293.76|1296.91|1294.51|1297.16|1294.76|1295.66|1293.26|0
1660650900000|2022-08-16 11:55:00|1297.16|1294.76|1296.66|1294.26|1297.4|1295|1296.41|1294.01|0
1660651200000|2022-08-16 12:00:00|1296.41|1294.01|1295.66|1293.26|1296.66|1294.26|1294.78|1292.38|0
1660651500000|2022-08-16 12:05:00|1295.91|1293.51|1295.91|1293.51|1295.91|1293.51|1295.16|1292.76|0
1660651800000|2022-08-16 12:10:00|1296.41|1294.01|1297.9|1295.5|1298.9|1296.5|1296.16|1293.76|0
1660652100000|2022-08-16 12:15:00|1298.15|1295.75|1297.9|1295.5|1299.15|1296.75|1297.65|1295.25|0
1660652400000|2022-08-16 12:20:00|1297.65|1295.25|1295.9|1293.5|1297.9|1295.5|1295.65|1293.25|0
1660652700000|2022-08-16 12:25:00|1296.02|1293.62|1296.15|1293.75|1296.15|1293.75|1295.15|1292.75|0
1660653000000|2022-08-16 12:30:00|1296.27|1293.87|1293.15|1290.75|1296.65|1294.25|1291.66|1289.26|0
1660653300000|2022-08-16 12:35:00|1293.02|1290.62|1292.41|1290.01|1293.9|1291.5|1292.41|1290.01|0
1660653600000|2022-08-16 12:40:00|1292.52|1290.12|1292.16|1289.76|1292.9|1290.5|1290.91|1288.51|0
1660653900000|2022-08-16 12:45:00|1291.91|1289.51|1289.91|1287.51|1292.16|1289.76|1289.16|1286.76|0
1660654200000|2022-08-16 12:50:00|1289.66|1287.26|1287.53|1285.13|1289.91|1287.51|1285.41|1283.01|0
1660654500000|2022-08-16 12:55:00|1287.16|1284.76|1289.16|1286.76|1289.41|1287.01|1286.91|1284.51|0
1660654800000|2022-08-16 13:00:00|1289.41|1287.01|1290.15|1287.75|1290.4|1288|1288.41|1286.01|0
1660655100000|2022-08-16 13:05:00|1290.4|1288|1290.65|1288.25|1290.65|1288.25|1288.66|1286.26|0
1660655400000|2022-08-16 13:10:00|1290.15|1287.75|1290.02|1287.62|1290.4|1288|1288.41|1286.01|0
1660655700000|2022-08-16 13:15:00|1290.15|1287.75|1289.4|1287|1290.9|1288.5|1288.16|1285.76|0
1660656000000|2022-08-16 13:20:00|1289.16|1286.76|1287.91|1285.51|1289.52|1287.12|1287.16|1284.76|0
1660656300000|2022-08-16 13:25:00|1287.66|1285.26|1287.91|1285.51|1289.16|1286.76|1287.16|1284.76|0
1660656600000|2022-08-16 13:30:00|1288.16|1285.76|1295.14|1292.74|1297.39|1294.99|1288.16|1285.76|0
1660656900000|2022-08-16 13:35:00|1295.26|1292.86|1296.14|1293.74|1299.14|1296.74|1293.4|1291|0
1660657200000|2022-08-16 13:40:00|1295.89|1293.49|1293.9|1291.5|1297.14|1294.74|1293.15|1290.75|0
1660657500000|2022-08-16 13:45:00|1293.65|1291.25|1290.9|1288.5|1296.39|1293.99|1290.65|1288.25|0
1660657800000|2022-08-16 13:50:00|1290.4|1288|1292.65|1290.25|1293.65|1291.25|1288.9|1286.5|0
1660658100000|2022-08-16 13:55:00|1292.4|1290|1295.64|1293.24|1297.64|1295.24|1292.15|1289.75|0
1660658400000|2022-08-16 14:00:00|1295.14|1292.74|1290.65|1288.25|1295.51|1293.11|1286.16|1283.76|0
1660658700000|2022-08-16 14:05:00|1290.4|1288|1291.4|1289|1293.15|1290.75|1289.15|1286.75|0
1660659000000|2022-08-16 14:10:00|1291.15|1288.75|1293.4|1291|1296.4|1294|1290.9|1288.5|0
1660659300000|2022-08-16 14:15:00|1293.15|1290.75|1291.88|1289.48|1293.15|1290.75|1289.16|1286.76|0
1660659600000|2022-08-16 14:20:00|1291.63|1289.23|1293.14|1290.74|1294.89|1292.49|1290.89|1288.49|0
1660659900000|2022-08-16 14:25:00|1292.39|1289.99|1289.15|1286.75|1292.64|1290.24|1288.15|1285.75|0
1660660200000|2022-08-16 14:30:00|1288.9|1286.5|1280.91|1278.51|1288.9|1286.5|1280.41|1278.01|0
1660660500000|2022-08-16 14:35:00|1280.66|1278.26|1282.17|1279.77|1284.67|1282.27|1280.66|1278.26|0
1660660800000|2022-08-16 14:40:00|1282.67|1280.27|1288.16|1285.76|1288.41|1286.01|1281.42|1279.02|0
1660661100000|2022-08-16 14:45:00|1287.91|1285.51|1289.66|1287.26|1290.15|1287.75|1286.41|1284.01|0
1660661400000|2022-08-16 14:50:00|1289.41|1287.01|1289.41|1287.01|1291.65|1289.25|1288.66|1286.26|0
1660661700000|2022-08-16 14:55:00|1289.65|1287.25|1286.41|1284.01|1290.15|1287.75|1285.16|1282.76|0
1660662000000|2022-08-16 15:00:00|1286.16|1283.76|1286.41|1284.01|1290.15|1287.75|1285.91|1283.51|0
1660662300000|2022-08-16 15:05:00|1286.16|1283.76|1288.66|1286.26|1291.4|1289|1286.16|1283.76|0
1660662600000|2022-08-16 15:10:00|1288.91|1286.51|1297.64|1295.24|1297.89|1295.49|1288.91|1286.51|0
1660662900000|2022-08-16 15:15:00|1297.89|1295.49|1302.88|1300.48|1302.88|1300.48|1297.39|1294.99|0
1660663200000|2022-08-16 15:20:00|1303.13|1300.73|1299.64|1297.24|1303.13|1300.73|1299.39|1296.99|0
1660663500000|2022-08-16 15:25:00|1299.39|1296.99|1302.88|1300.48|1303.88|1301.48|1298.89|1296.49|0
1660663800000|2022-08-16 15:30:00|1302.63|1300.23|1304.63|1302.23|1307.87|1305.47|1301.63|1299.23|0
1660664100000|2022-08-16 15:35:00|1304.38|1301.98|1306.37|1303.97|1306.74|1304.34|1303.88|1301.48|0
1660664400000|2022-08-16 15:40:00|1306.87|1304.47|1306.62|1304.22|1307.12|1304.72|1304.63|1302.23|0
1660664700000|2022-08-16 15:45:00|1306.49|1304.09|1308.37|1305.97|1309.62|1307.22|1305.37|1302.97|0
1660665000000|2022-08-16 15:50:00|1308.62|1306.22|1312.61|1310.21|1312.61|1310.21|1308.12|1305.72|0
1660665300000|2022-08-16 15:55:00|1312.36|1309.96|1313.61|1311.21|1315.36|1312.96|1311.11|1308.71|0
1660665600000|2022-08-16 16:00:00|1313.36|1310.96|1311.86|1309.46|1313.86|1311.46|1311.61|1309.21|0
1660665900000|2022-08-16 16:05:00|1312.36|1309.96|1311.11|1308.71|1313.36|1310.96|1310.86|1308.46|0
1660666200000|2022-08-16 16:10:00|1311.36|1308.96|1314.11|1311.71|1314.36|1311.96|1311.36|1308.96|0
1660666500000|2022-08-16 16:15:00|1313.86|1311.46|1316.35|1313.95|1316.85|1314.45|1313.86|1311.46|0
1660666800000|2022-08-16 16:20:00|1315.85|1313.45|1314.86|1312.46|1315.85|1313.45|1313.11|1310.71|0
1660667100000|2022-08-16 16:25:00|1314.61|1312.21|1311.86|1309.46|1314.86|1312.46|1311.61|1309.21|0
1660667400000|2022-08-16 16:30:00|1311.61|1309.21|1312.86|1310.46|1314.36|1311.96|1311.36|1308.96|0
1660667700000|2022-08-16 16:35:00|1313.11|1310.71|1312.36|1309.96|1314.11|1311.71|1312.11|1309.71|0
1660668000000|2022-08-16 16:40:00|1312.11|1309.71|1309.12|1306.72|1312.86|1310.46|1308.62|1306.22|0
1660668300000|2022-08-16 16:45:00|1308.87|1306.47|1309.37|1306.97|1310.11|1307.71|1308.37|1305.97|0
1660668600000|2022-08-16 16:50:00|1309.61|1307.21|1309.25|1306.85|1310.61|1308.21|1308.12|1305.72|0
1660668900000|2022-08-16 16:55:00|1309.38|1306.98|1309.88|1307.48|1310.63|1308.23|1308.88|1306.48|0
1660669200000|2022-08-16 17:00:00|1310.13|1307.73|1310.88|1308.48|1310.88|1308.48|1308.63|1306.23|0
1660669500000|2022-08-16 17:05:00|1310.63|1308.23|1314.37|1311.97|1314.37|1311.97|1310.38|1307.98|0
1660669800000|2022-08-16 17:10:00|1314.12|1311.72|1314.12|1311.72|1315.12|1312.72|1313.38|1310.98|0
1660670100000|2022-08-16 17:15:00|1313.87|1311.47|1314.12|1311.72|1315.62|1313.22|1313.87|1311.47|0
1660670400000|2022-08-16 17:20:00|1313.87|1311.47|1316.12|1313.72|1316.37|1313.97|1313.37|1310.97|0
1660670700000|2022-08-16 17:25:00|1316.37|1313.97|1314.87|1312.47|1316.62|1314.22|1314.62|1312.22|0
1660671000000|2022-08-16 17:30:00|1315.12|1312.72|1316.12|1313.72|1316.12|1313.72|1314.12|1311.72|0
1660671300000|2022-08-16 17:35:00|1315.87|1313.47|1319.85|1317.45|1320.35|1317.95|1315.62|1313.22|0
1660671600000|2022-08-16 17:40:00|1320.1|1317.7|1319.1|1316.7|1320.1|1317.7|1318.6|1316.2|0
1660671900000|2022-08-16 17:45:00|1319.35|1316.95|1320.1|1317.7|1320.22|1317.82|1319.1|1316.7|0
1660672200000|2022-08-16 17:50:00|1319.85|1317.45|1321.1|1318.7|1321.85|1319.45|1319.6|1317.2|0
1660672500000|2022-08-16 17:55:00|1320.85|1318.45|1321.6|1319.2|1322.59|1320.19|1319.85|1317.45|0
1660672800000|2022-08-16 18:00:00|1321.35|1318.95|1322.34|1319.94|1324.34|1321.94|1320.35|1317.95|0
1660673100000|2022-08-16 18:05:00|1322.59|1320.19|1326.59|1324.19|1326.59|1324.19|1322.59|1320.19|0
1660673400000|2022-08-16 18:10:00|1326.34|1323.94|1326.84|1324.44|1328.83|1326.43|1326.34|1323.94|0
1660673700000|2022-08-16 18:15:00|1327.09|1324.69|1327.36|1324.96|1328.61|1326.21|1326.84|1324.44|0
1660674000000|2022-08-16 18:20:00|1327.61|1325.21|1326.12|1323.72|1328.36|1325.96|1325.62|1323.22|0
1660674300000|2022-08-16 18:25:00|1326.36|1323.96|1324.12|1321.72|1326.61|1324.21|1322.37|1319.97|0
1660674600000|2022-08-16 18:30:00|1323.87|1321.47|1318.38|1315.98|1324.12|1321.72|1318.38|1315.98|0
1660674900000|2022-08-16 18:35:00|1317.88|1315.48|1307.65|1305.25|1318.63|1316.23|1307.15|1304.75|0
1660675200000|2022-08-16 18:40:00|1308.15|1305.75|1304.15|1301.75|1308.65|1306.25|1302.16|1299.76|0
1660675500000|2022-08-16 18:45:00|1303.53|1301.13|1297.16|1294.28|1303.53|1301.13|1293.67|1290.79|0
1660675800000|2022-08-16 18:50:00|1297.41|1294.53|1297.39|1294.51|1299.14|1296.26|1294.91|1292.03|0
1660676100000|2022-08-16 18:55:00|1297.14|1294.26|1302.88|1300|1303.88|1301|1297.14|1294.26|0
1660676400000|2022-08-16 19:00:00|1303.13|1300.25|1296.39|1293.51|1303.13|1300.25|1295.64|1292.76|0
1660676700000|2022-08-16 19:05:00|1296.64|1293.76|1300.38|1297.5|1302.63|1299.75|1296.39|1293.51|0
1660677000000|2022-08-16 19:10:00|1299.64|1296.76|1300.63|1297.75|1300.88|1298|1297.89|1295.01|0
1660677300000|2022-08-16 19:15:00|1300.38|1297.5|1302.63|1299.75|1302.63|1299.75|1298.14|1295.26|0
1660677600000|2022-08-16 19:20:00|1302.38|1299.5|1305.13|1302.25|1305.37|1302.49|1300.38|1297.5|0
1660677900000|2022-08-16 19:25:00|1305.37|1302.49|1306.87|1303.99|1308.12|1305.24|1304.38|1301.5|0
1660678200000|2022-08-16 19:30:00|1307.12|1304.24|1309.62|1306.74|1310.37|1307.49|1306.62|1303.74|0
1660678500000|2022-08-16 19:35:00|1309.87|1306.99|1308.13|1305.73|1310.61|1307.73|1307.87|1304.99|0
1660678800000|2022-08-16 19:40:00|1308.38|1305.98|1308.62|1306.22|1310.37|1307.97|1306.63|1304.23|0
1660679100000|2022-08-16 19:45:00|1308.37|1305.97|1314.36|1311.96|1315.36|1312.96|1308.37|1305.97|0
1660679400000|2022-08-16 19:50:00|1315.61|1313.21|1311.12|1308.72|1315.61|1313.21|1310.62|1308.22|0
1660679700000|2022-08-16 19:55:00|1311.62|1309.22|1308.37|1305.97|1311.62|1309.22|1307.12|1304.72|0
1660680000000|2022-08-16 20:00:00|1307.87|1305.47|1305.88|1303.48|1307.87|1305.47|1305.13|1302.73|0
1660680300000|2022-08-16 20:05:00|1305.63|1303.23|1305.63|1303.23|1306.62|1304.22|1305.63|1303.23|0
1660680600000|2022-08-16 20:10:00|1305.88|1303.48|1304.63|1302.23|1306.37|1303.97|1304.63|1302.23|0
1660680900000|2022-08-16 20:15:00|1304.58|1301.78|1305.33|1302.53|1305.58|1302.78|1303.95|1301.15|0
1660681200000|2022-08-16 20:20:00|1305.58|1302.78|1305.58|1302.78|1305.83|1303.03|1305.33|1302.53|0
1660681500000|2022-08-16 20:25:00|1305.33|1302.53|1304.83|1302.03|1305.58|1302.78|1304.83|1302.03|0
1660681800000|2022-08-16 20:30:00|1305.08|1302.28|1306.32|1303.52|1306.32|1303.52|1305.08|1302.28|0
1660682100000|2022-08-16 20:35:00|1306.57|1303.77|1308.07|1305.27|1308.32|1305.52|1306.57|1303.77|0
1660682400000|2022-08-16 20:40:00|1308.32|1305.52|1308.32|1305.52|1308.32|1305.52|1308.07|1305.27|0
1660682700000|2022-08-16 20:45:00|1308.57|1305.77|1309.57|1306.77|1309.82|1307.02|1308.57|1305.77|0
1660683000000|2022-08-16 20:50:00|1309.69|1306.89|1311.81|1309.01|1311.81|1309.01|1309.69|1306.89|0
1660683300000|2022-08-16 20:55:00|1312.06|1309.26|1311.74|1308.94|1312.06|1309.26|1311.68|1308.88|0
1660683600000|2022-08-16 21:00:00|1311.41|1308.61|1311.52|1308.72|1311.52|1308.72|1311.3|1308.5|0
1660683900000|2022-08-16 21:05:00|1311.49|1308.69|1311.3|1308.5|1311.49|1308.69|1311.27|1308.47|0
1660684200000|2022-08-16 21:10:00|1311.34|1308.54|1311.23|1308.43|1311.38|1308.58|1311.23|1308.43|0
1660684500000|2022-08-16 21:15:00|1311.16|1308.36|1310.61|1307.81|1311.16|1308.36|1310.37|1307.57|0
1660684800000|2022-08-16 21:20:00|1310.75|1307.95|1310.71|1307.91|1310.86|1308.06|1310.71|1307.91|0
1660685100000|2022-08-16 21:25:00|1310.86|1308.06|1311.08|1308.28|1311.11|1308.31|1310.86|1308.06|0
1660685400000|2022-08-16 21:30:00|1311.11|1308.31|1311.08|1308.28|1311.11|1308.31|1311.08|1308.28|0
1660685700000|2022-08-16 21:35:00|1311.37|1308.57|1310.97|1308.17|1311.37|1308.57|1310.79|1307.99|0
1660686000000|2022-08-16 21:40:00|1311|1308.2|1311.27|1308.47|1311.3|1308.5|1310.93|1308.13|0
1660686300000|2022-08-16 21:45:00|1311.16|1308.36|1311.3|1308.5|1311.41|1308.61|1311.16|1308.36|0
1660686600000|2022-08-16 21:50:00|1311.23|1308.43|1311.23|1308.43|1311.3|1308.5|1311.23|1308.43|0
1660686900000|2022-08-16 21:55:00|1311.27|1308.47|1311.19|1308.39|1311.3|1308.5|1311.19|1308.39|0
1660687200000|2022-08-16 22:00:00|1310.68|1307.88|1307.82|1305.02|1310.68|1307.88|1307.69|1304.89|0
1660687500000|2022-08-16 22:05:00|1308.07|1305.27|1307.32|1304.52|1308.32|1305.52|1306.82|1304.02|0
1660687800000|2022-08-16 22:10:00|1307.44|1304.64|1308.32|1305.52|1308.32|1305.52|1307.32|1304.52|0
1660688100000|2022-08-16 22:15:00|1308.07|1305.27|1307.07|1304.27|1308.07|1305.27|1306.69|1303.89|0
1660688400000|2022-08-16 22:20:00|1307.32|1304.52|1307.69|1304.89|1308.57|1305.77|1307.32|1304.52|0
1660688700000|2022-08-16 22:25:00|1307.57|1304.77|1308.07|1305.27|1308.07|1305.27|1307.07|1304.27|0
1660689000000|2022-08-16 22:30:00|1308.44|1305.64|1307.69|1304.89|1308.44|1305.64|1307.57|1304.77|0
1660689300000|2022-08-16 22:35:00|1307.57|1304.77|1308.07|1305.27|1308.07|1305.27|1306.82|1304.02|0
1660689600000|2022-08-16 22:40:00|1308.57|1305.77|1308.57|1305.77|1309.06|1306.26|1307.82|1305.02|0
1660689900000|2022-08-16 22:45:00|1308.44|1305.64|1307.32|1304.52|1308.44|1305.64|1307.19|1304.39|0
1660690200000|2022-08-16 22:50:00|1307.57|1304.77|1308.32|1305.52|1308.32|1305.52|1307.32|1304.52|0
1660690500000|2022-08-16 22:55:00|1308.07|1305.27|1307.69|1304.89|1308.07|1305.27|1307.69|1304.89|0
1660690800000|2022-08-16 23:00:00|1307.57|1304.77|1307.57|1304.77|1308.19|1305.39|1307.32|1304.52|0
1660691100000|2022-08-16 23:05:00|1307.32|1304.52|1306.82|1304.02|1307.32|1304.52|1306.07|1303.27|0
1660691400000|2022-08-16 23:10:00|1307.07|1304.27|1307.32|1304.52|1307.57|1304.77|1306.94|1304.14|0
1660691700000|2022-08-16 23:15:00|1307.07|1304.27|1306.32|1303.52|1307.82|1305.02|1306.32|1303.52|0
1660692000000|2022-08-16 23:20:00|1306.82|1304.02|1306.32|1303.52|1307.07|1304.27|1305.82|1303.02|0
1660692300000|2022-08-16 23:25:00|1306.19|1303.39|1305.57|1302.77|1306.32|1303.52|1305.57|1302.77|0
1660692600000|2022-08-16 23:30:00|1305.82|1303.02|1305.57|1302.77|1306.07|1303.27|1305.32|1302.52|0
1660692900000|2022-08-16 23:35:00|1305.32|1302.52|1306.07|1303.27|1306.32|1303.52|1305.32|1302.52|0
1660693200000|2022-08-16 23:40:00|1306.32|1303.52|1305.82|1303.02|1306.32|1303.52|1305.57|1302.77|0
1660693500000|2022-08-16 23:45:00|1306.07|1303.27|1307.07|1304.27|1307.56|1304.76|1305.82|1303.02|0
1660693800000|2022-08-16 23:50:00|1307.19|1304.39|1308.81|1306.01|1308.81|1306.01|1306.57|1303.77|0
1660694100000|2022-08-16 23:55:00|1309.06|1306.26|1308.81|1306.01|1310.31|1307.51|1308.81|1306.01|0
1660694400000|2022-08-17 00:00:00|1309.06|1306.26|1307.81|1305.01|1310.06|1307.26|1306.82|1304.02|0
1660694700000|2022-08-17 00:05:00|1308.06|1305.26|1309.81|1307.01|1309.81|1307.01|1308.06|1305.26|0
1660695000000|2022-08-17 00:10:00|1309.68|1306.88|1312.06|1309.26|1312.31|1309.51|1309.56|1306.76|0
1660695300000|2022-08-17 00:15:00|1312.31|1309.51|1313.55|1310.75|1313.8|1311|1312.06|1309.26|0
1660695600000|2022-08-17 00:20:00|1313.8|1311|1311.81|1309.01|1314.05|1311.25|1311.06|1308.26|0
1660695900000|2022-08-17 00:25:00|1311.56|1308.76|1308.94|1306.14|1311.56|1308.76|1308.82|1306.02|0
1660696200000|2022-08-17 00:30:00|1309.07|1306.27|1310.32|1307.52|1310.82|1308.02|1308.32|1305.52|0
1660696500000|2022-08-17 00:35:00|1310.57|1307.77|1308.82|1306.02|1310.57|1307.77|1308.58|1305.78|0
1660696800000|2022-08-17 00:40:00|1309.07|1306.27|1307.83|1305.03|1309.07|1306.27|1307.83|1305.03|0
1660697100000|2022-08-17 00:45:00|1307.95|1305.15|1309.33|1306.53|1309.45|1306.65|1307.58|1304.78|0
1660697400000|2022-08-17 00:50:00|1309.58|1306.78|1309.33|1306.53|1309.58|1306.78|1309.08|1306.28|0
1660697700000|2022-08-17 00:55:00|1309.58|1306.78|1309.83|1307.03|1310.33|1307.53|1309.33|1306.53|0
1660698000000|2022-08-17 01:00:00|1309.7|1306.9|1307.58|1304.78|1309.83|1307.03|1306.83|1304.03|0
1660698300000|2022-08-17 01:05:00|1307.45|1304.65|1307.58|1304.78|1307.83|1305.03|1307.08|1304.28|0
1660698600000|2022-08-17 01:10:00|1307.45|1304.65|1308.83|1306.03|1309.33|1306.53|1307.45|1304.65|0
1660698900000|2022-08-17 01:15:00|1309.08|1306.28|1308.58|1305.78|1309.58|1306.78|1308.08|1305.28|0
1660699200000|2022-08-17 01:20:00|1308.45|1305.65|1308.33|1305.53|1308.83|1306.03|1308.08|1305.28|0
1660699500000|2022-08-17 01:25:00|1308.58|1305.78|1307.83|1305.03|1308.83|1306.03|1306.95|1304.15|0
1660699800000|2022-08-17 01:30:00|1308.08|1305.28|1308.58|1305.78|1309.08|1306.28|1307.58|1304.78|0
1660700100000|2022-08-17 01:35:00|1308.7|1305.9|1306.58|1303.78|1308.83|1306.03|1306.08|1303.28|0
1660700400000|2022-08-17 01:40:00|1306.33|1303.53|1306.58|1303.78|1307.58|1304.78|1306.33|1303.53|0
1660700700000|2022-08-17 01:45:00|1306.83|1304.03|1306.83|1304.03|1307.33|1304.53|1305.84|1303.04|0
1660701000000|2022-08-17 01:50:00|1307.08|1304.28|1308.83|1306.03|1308.83|1306.03|1306.83|1304.03|0
1660701300000|2022-08-17 01:55:00|1309.08|1306.28|1309.33|1306.53|1309.83|1307.03|1308.08|1305.28|0
1660701600000|2022-08-17 02:00:00|1309.58|1306.78|1308.82|1306.02|1309.7|1306.9|1308.32|1305.52|0
1660701900000|2022-08-17 02:05:00|1308.69|1305.89|1308.32|1305.52|1309.19|1306.39|1307.57|1304.77|0
1660702200000|2022-08-17 02:10:00|1308.07|1305.27|1307.57|1304.77|1308.57|1305.77|1307.07|1304.27|0
1660702500000|2022-08-17 02:15:00|1307.44|1304.64|1308.44|1305.64|1308.57|1305.77|1307.32|1304.52|0
1660702800000|2022-08-17 02:20:00|1308.32|1305.52|1307.82|1305.02|1308.94|1306.14|1307.82|1305.02|0
1660703100000|2022-08-17 02:25:00|1307.57|1304.77|1308.32|1305.52|1308.57|1305.77|1307.32|1304.52|0
1660703400000|2022-08-17 02:30:00|1308.57|1305.77|1310.32|1307.52|1310.32|1307.52|1308.44|1305.64|0
1660703700000|2022-08-17 02:35:00|1310.07|1307.27|1308.32|1305.52|1310.82|1308.02|1308.07|1305.27|0
1660704000000|2022-08-17 02:40:00|1308.57|1305.77|1308.07|1305.27|1309.82|1307.02|1308.07|1305.27|0
1660704300000|2022-08-17 02:45:00|1308.32|1305.52|1308.82|1306.02|1308.82|1306.02|1308.07|1305.27|0
1660704600000|2022-08-17 02:50:00|1308.57|1305.77|1308.57|1305.77|1308.57|1305.77|1307.82|1305.02|0
1660704900000|2022-08-17 02:55:00|1308.32|1305.52|1308.32|1305.52|1308.69|1305.89|1308.07|1305.27|0
1660705200000|2022-08-17 03:00:00|1308.44|1305.64|1308.07|1305.27|1309.07|1306.27|1308.07|1305.27|0
1660705500000|2022-08-17 03:05:00|1308.19|1305.39|1308.82|1306.02|1308.82|1306.02|1308.07|1305.27|0
1660705800000|2022-08-17 03:10:00|1309.07|1306.27|1309.32|1306.52|1309.32|1306.52|1308.44|1305.64|0
1660706100000|2022-08-17 03:15:00|1309.07|1306.27|1308.32|1305.52|1309.32|1306.52|1308.32|1305.52|0
1660706400000|2022-08-17 03:20:00|1308.57|1305.77|1308.19|1305.39|1309.07|1306.27|1308.19|1305.39|0
1660706700000|2022-08-17 03:25:00|1308.32|1305.52|1309.07|1306.27|1309.32|1306.52|1308.07|1305.27|0
1660707000000|2022-08-17 03:30:00|1309.19|1306.39|1308.32|1305.52|1309.19|1306.39|1308.07|1305.27|0
1660707300000|2022-08-17 03:35:00|1308.07|1305.27|1308.32|1305.52|1308.32|1305.52|1307.32|1304.52|0
1660707600000|2022-08-17 03:40:00|1308.57|1305.77|1308.32|1305.52|1308.57|1305.77|1308.07|1305.27|0
1660707900000|2022-08-17 03:45:00|1308.19|1305.39|1308.07|1305.27|1308.32|1305.52|1307.82|1305.02|0
1660708200000|2022-08-17 03:50:00|1307.82|1305.02|1308.82|1306.02|1308.82|1306.02|1307.82|1305.02|0
1660708500000|2022-08-17 03:55:00|1309.07|1306.27|1309.07|1306.27|1309.07|1306.27|1308.32|1305.52|0
1660708800000|2022-08-17 04:00:00|1309.32|1306.52|1310.07|1307.27|1310.07|1307.27|1309.32|1306.52|0
1660709100000|2022-08-17 04:05:00|1309.94|1307.14|1309.82|1307.02|1310.31|1307.51|1309.82|1307.02|0
1660709400000|2022-08-17 04:10:00|1310.07|1307.27|1310.06|1307.26|1310.31|1307.51|1309.94|1307.14|0
1660709700000|2022-08-17 04:15:00|1309.94|1307.14|1309.82|1307.02|1310.06|1307.26|1309.82|1307.02|0
1660710000000|2022-08-17 04:20:00|1309.57|1306.77|1309.82|1307.02|1309.82|1307.02|1309.32|1306.52|0
1660710300000|2022-08-17 04:25:00|1310.06|1307.26|1310.56|1307.76|1310.56|1307.76|1310.06|1307.26|0
1660710600000|2022-08-17 04:30:00|1310.81|1308.01|1311.56|1308.76|1311.56|1308.76|1310.81|1308.01|0
1660710900000|2022-08-17 04:35:00|1311.43|1308.63|1311.31|1308.51|1312.06|1309.26|1311.31|1308.51|0
1660711200000|2022-08-17 04:40:00|1311.43|1308.63|1312.56|1309.76|1312.56|1309.76|1311.43|1308.63|0
1660711500000|2022-08-17 04:45:00|1312.43|1309.63|1311.81|1309.01|1312.43|1309.63|1311.81|1309.01|0
1660711800000|2022-08-17 04:50:00|1311.93|1309.13|1312.06|1309.26|1312.18|1309.38|1311.81|1309.01|0
1660712100000|2022-08-17 04:55:00|1312.18|1309.38|1312.31|1309.51|1312.81|1310.01|1312.18|1309.38|0
1660712400000|2022-08-17 05:00:00|1312.81|1310.01|1314.56|1311.76|1314.56|1311.76|1312.81|1310.01|0
1660712700000|2022-08-17 05:05:00|1314.81|1312.01|1313.56|1310.76|1314.81|1312.01|1313.31|1310.51|0
1660713000000|2022-08-17 05:10:00|1313.68|1310.88|1314.31|1311.51|1314.8|1312|1313.68|1310.88|0
1660713300000|2022-08-17 05:15:00|1314.06|1311.26|1314.56|1311.76|1314.56|1311.76|1313.81|1311.01|0
1660713600000|2022-08-17 05:20:00|1314.43|1311.63|1314.06|1311.26|1315.05|1312.25|1314.06|1311.26|0
1660713900000|2022-08-17 05:25:00|1314.18|1311.38|1313.31|1310.51|1314.55|1311.75|1313.06|1310.26|0
1660714200000|2022-08-17 05:30:00|1313.43|1310.63|1313.81|1311.01|1313.81|1311.01|1312.81|1310.01|0
1660714500000|2022-08-17 05:35:00|1313.56|1310.76|1313.06|1310.26|1314.3|1311.5|1313.06|1310.26|0
1660714800000|2022-08-17 05:40:00|1313.18|1310.38|1312.81|1310.01|1313.31|1310.51|1312.56|1309.76|0
1660715100000|2022-08-17 05:45:00|1312.56|1309.76|1312.31|1309.51|1313.06|1310.26|1311.31|1308.51|0
1660715400000|2022-08-17 05:50:00|1312.06|1309.26|1313.18|1310.38|1313.31|1310.51|1311.93|1309.13|0
1660715700000|2022-08-17 05:55:00|1313.31|1310.51|1315.8|1313|1316.3|1313.5|1313.31|1310.51|0
1660716000000|2022-08-17 06:00:00|1315.55|1312.75|1314.05|1311.25|1315.8|1313|1313.8|1311|0
1660716300000|2022-08-17 06:05:00|1314.3|1311.5|1311.56|1308.76|1314.3|1311.5|1311.56|1308.76|0
1660716600000|2022-08-17 06:10:00|1311.81|1309.01|1310.31|1307.51|1311.93|1309.13|1309.56|1306.76|0
1660716900000|2022-08-17 06:15:00|1310.06|1307.26|1308.56|1305.76|1310.81|1308.01|1307.81|1305.01|0
1660717200000|2022-08-17 06:20:00|1308.31|1305.51|1309.06|1306.26|1309.31|1306.51|1308.31|1305.51|0
1660717500000|2022-08-17 06:25:00|1309.18|1306.38|1309.56|1306.76|1310.81|1308.01|1309.06|1306.26|0
1660717800000|2022-08-17 06:30:00|1309.81|1307.01|1308.56|1305.76|1310.06|1307.26|1308.31|1305.51|0
1660718100000|2022-08-17 06:35:00|1308.81|1306.01|1306.07|1303.27|1308.81|1306.01|1305.94|1303.14|0
1660718400000|2022-08-17 06:40:00|1306.32|1303.52|1307.43|1304.63|1307.56|1304.76|1305.82|1303.02|0
1660718700000|2022-08-17 06:45:00|1307.31|1304.51|1306.44|1303.64|1307.56|1304.76|1305.82|1303.02|0
1660719000000|2022-08-17 06:50:00|1306.32|1303.52|1306.82|1304.02|1307.56|1304.76|1306.32|1303.52|0
1660719300000|2022-08-17 06:55:00|1306.93|1304.13|1306.32|1303.52|1307.06|1304.26|1306.32|1303.52|0
1660719600000|2022-08-17 07:00:00|1306.69|1303.89|1305.19|1302.39|1307.31|1304.51|1305.07|1302.27|0
1660719900000|2022-08-17 07:05:00|1305.12|1302.72|1304.35|1301.95|1305.12|1302.72|1302.86|1300.46|0
1660720200000|2022-08-17 07:10:00|1303.86|1301.46|1303.11|1300.71|1304.35|1301.95|1302.61|1300.21|0
1660720500000|2022-08-17 07:15:00|1302.61|1300.21|1301.86|1299.46|1303.86|1301.46|1301.86|1299.46|0
1660720800000|2022-08-17 07:20:00|1301.61|1299.21|1303.86|1301.46|1304.72|1302.32|1301.61|1299.21|0
1660721100000|2022-08-17 07:25:00|1304.1|1301.7|1306.47|1304.07|1306.47|1304.07|1302.86|1300.46|0
1660721400000|2022-08-17 07:30:00|1306.6|1304.2|1304.1|1301.7|1306.6|1304.2|1303.61|1301.21|0
1660721700000|2022-08-17 07:35:00|1304.35|1301.95|1302.11|1299.71|1305.35|1302.95|1302.11|1299.71|0
1660722000000|2022-08-17 07:40:00|1301.61|1299.21|1299.86|1297.46|1301.86|1299.46|1299.61|1297.21|0
1660722300000|2022-08-17 07:45:00|1299.61|1297.21|1298.86|1296.46|1301.48|1299.08|1298.61|1296.21|0
1660722600000|2022-08-17 07:50:00|1299.11|1296.71|1299.11|1296.71|1300.61|1298.21|1298.61|1296.21|0
1660722900000|2022-08-17 07:55:00|1298.86|1296.46|1298.86|1296.46|1299.86|1297.46|1298.61|1296.21|0
1660723200000|2022-08-17 08:00:00|1298.61|1296.21|1297.36|1294.96|1298.61|1296.21|1295.12|1292.72|0
1660723500000|2022-08-17 08:05:00|1297.12|1294.72|1296.87|1294.47|1297.73|1295.33|1295.87|1293.47|0
1660723800000|2022-08-17 08:10:00|1296.74|1294.34|1299.61|1297.21|1299.98|1297.58|1295.12|1292.72|0
1660724100000|2022-08-17 08:15:00|1299.11|1296.71|1296.87|1294.47|1299.86|1297.46|1296.87|1294.47|0
1660724400000|2022-08-17 08:20:00|1297.11|1294.71|1298.36|1295.96|1298.36|1295.96|1295.62|1293.22|0
1660724700000|2022-08-17 08:25:00|1298.11|1295.71|1295.12|1292.72|1298.11|1295.71|1295.12|1292.72|0
1660725000000|2022-08-17 08:30:00|1294.62|1292.22|1294.87|1292.47|1295.37|1292.97|1294.37|1291.97|0
1660725300000|2022-08-17 08:35:00|1294.62|1292.22|1294.12|1291.72|1294.87|1292.47|1292.87|1290.47|0
1660725600000|2022-08-17 08:40:00|1294.37|1291.97|1293.62|1291.22|1295.37|1292.97|1293.37|1290.97|0
1660725900000|2022-08-17 08:45:00|1293.87|1291.47|1291.87|1289.47|1294.62|1292.22|1291.87|1289.47|0
1660726200000|2022-08-17 08:50:00|1292.12|1289.72|1294.12|1291.72|1294.37|1291.97|1292.12|1289.72|0
1660726500000|2022-08-17 08:55:00|1294.37|1291.97|1292.37|1289.97|1294.37|1291.97|1291.87|1289.47|0
1660726800000|2022-08-17 09:00:00|1291.99|1289.59|1293.62|1291.22|1294.62|1292.22|1291.87|1289.47|0
1660727100000|2022-08-17 09:05:00|1294.12|1291.72|1293.99|1291.59|1295.12|1292.72|1293.62|1291.22|0
1660727400000|2022-08-17 09:10:00|1293.87|1291.47|1292.87|1290.47|1294.12|1291.72|1292.62|1290.22|0
1660727700000|2022-08-17 09:15:00|1292.99|1290.59|1292.12|1289.72|1293.12|1290.72|1291.87|1289.47|0
1660728000000|2022-08-17 09:20:00|1291.87|1289.47|1292.37|1289.97|1292.87|1290.47|1291.62|1289.22|0
1660728300000|2022-08-17 09:25:00|1292.62|1290.22|1294.12|1291.72|1294.74|1292.34|1292.37|1289.97|0
1660728600000|2022-08-17 09:30:00|1293.87|1291.47|1291.37|1288.97|1294.37|1291.97|1290.87|1288.47|0
1660728900000|2022-08-17 09:35:00|1291.24|1288.84|1291.62|1289.22|1292.37|1289.97|1290.37|1287.97|0
1660729200000|2022-08-17 09:40:00|1291.37|1288.97|1290.87|1288.47|1292.87|1290.47|1290.62|1288.22|0
1660729500000|2022-08-17 09:45:00|1290.62|1288.22|1288.63|1286.23|1291.12|1288.72|1288.63|1286.23|0
1660729800000|2022-08-17 09:50:00|1288.38|1285.98|1286.38|1283.98|1288.63|1286.23|1285.63|1283.23|0
1660730100000|2022-08-17 09:55:00|1286.13|1283.73|1286.88|1284.48|1287.13|1284.73|1285.38|1282.98|0
1660730400000|2022-08-17 10:00:00|1286.38|1283.98|1285.88|1283.48|1287.13|1284.73|1284.63|1282.23|0
1660730700000|2022-08-17 10:05:00|1286|1283.6|1285.25|1282.85|1286.38|1283.98|1285.25|1282.85|0
1660731000000|2022-08-17 10:10:00|1285.13|1282.73|1284.38|1281.98|1285.88|1283.48|1283.88|1281.48|0
1660731300000|2022-08-17 10:15:00|1285.13|1282.73|1282.39|1279.99|1285.13|1282.73|1282.14|1279.74|0
1660731600000|2022-08-17 10:20:00|1282.63|1280.23|1281.89|1279.49|1283.88|1281.48|1281.89|1279.49|0
1660731900000|2022-08-17 10:25:00|1281.64|1279.24|1282.63|1280.23|1282.63|1280.23|1279.89|1277.49|0
1660732200000|2022-08-17 10:30:00|1282.5|1280.1|1282.63|1280.23|1282.88|1280.48|1277.64|1275.24|0
1660732500000|2022-08-17 10:35:00|1282.88|1280.48|1282.13|1279.73|1282.88|1280.48|1281.14|1278.74|0
1660732800000|2022-08-17 10:40:00|1282.01|1279.61|1279.14|1276.74|1282.01|1279.61|1278.14|1275.74|0
1660733100000|2022-08-17 10:45:00|1278.89|1276.49|1278.14|1275.74|1279.64|1277.24|1277.14|1274.74|0
1660733400000|2022-08-17 10:50:00|1278.39|1275.99|1278.64|1276.24|1279.14|1276.74|1278.14|1275.74|0
1660733700000|2022-08-17 10:55:00|1278.89|1276.49|1280.64|1278.24|1280.76|1278.36|1277.64|1275.24|0
1660734000000|2022-08-17 11:00:00|1281.14|1278.74|1279.39|1276.99|1282.25|1279.85|1278.64|1276.24|0
1660734300000|2022-08-17 11:05:00|1279.64|1277.24|1277.64|1275.24|1280.14|1277.74|1277.14|1274.74|0
1660734600000|2022-08-17 11:10:00|1277.76|1275.36|1276.64|1274.24|1279.14|1276.74|1276.64|1274.24|0
1660734900000|2022-08-17 11:15:00|1276.26|1273.86|1275.15|1272.75|1277.26|1274.86|1272.9|1270.5|0
1660735200000|2022-08-17 11:20:00|1274.9|1272.5|1276.76|1274.36|1277.64|1275.24|1274.15|1271.75|0
1660735500000|2022-08-17 11:25:00|1276.89|1274.49|1274.65|1272.25|1277.14|1274.74|1274.15|1271.75|0
1660735800000|2022-08-17 11:30:00|1274.52|1272.12|1274.65|1272.25|1274.9|1272.5|1271.15|1268.75|0
1660736100000|2022-08-17 11:35:00|1274.4|1272|1273.65|1271.25|1275.4|1273|1272.15|1269.75|0
1660736400000|2022-08-17 11:40:00|1273.52|1271.12|1272.9|1270.5|1274.15|1271.75|1272.15|1269.75|0
1660736700000|2022-08-17 11:45:00|1272.77|1270.37|1272.9|1270.5|1273.4|1271|1272.4|1270|0
1660737000000|2022-08-17 11:50:00|1273.15|1270.75|1274.15|1271.75|1274.15|1271.75|1272.15|1269.75|0
1660737300000|2022-08-17 11:55:00|1274.4|1272|1274.52|1272.12|1274.9|1272.5|1273.4|1271|0
1660737600000|2022-08-17 12:00:00|1274.65|1272.25|1276.39|1273.99|1277.39|1274.99|1274.52|1272.12|0
1660737900000|2022-08-17 12:05:00|1276.15|1273.75|1276.39|1273.99|1277.14|1274.74|1275.15|1272.75|0
1660738200000|2022-08-17 12:10:00|1276.64|1274.24|1275.9|1273.5|1278.39|1275.99|1274.9|1272.5|0
1660738500000|2022-08-17 12:15:00|1275.65|1273.25|1277.39|1274.99|1277.39|1274.99|1275.15|1272.75|0
1660738800000|2022-08-17 12:20:00|1277.64|1275.24|1273.9|1271.5|1277.89|1275.49|1273.15|1270.75|0
1660739100000|2022-08-17 12:25:00|1273.65|1271.25|1273.77|1271.37|1274.4|1272|1272.4|1270|0
1660739400000|2022-08-17 12:30:00|1269.16|1266.76|1271.27|1268.87|1275.65|1273.25|1267.91|1265.51|0
1660739700000|2022-08-17 12:35:00|1271.4|1269|1275.15|1272.75|1276.14|1273.74|1271.15|1268.75|0
1660740000000|2022-08-17 12:40:00|1275.4|1273|1275.15|1272.75|1277.39|1274.99|1274.15|1271.75|0
1660740300000|2022-08-17 12:45:00|1274.9|1272.5|1275.64|1273.24|1276.39|1273.99|1272.9|1270.5|0
1660740600000|2022-08-17 12:50:00|1275.4|1273|1270.4|1268|1277.65|1275.25|1270.4|1268|0
1660740900000|2022-08-17 12:55:00|1270.15|1267.75|1270.9|1268.5|1272.15|1269.75|1269.41|1267.01|0
1660741200000|2022-08-17 13:00:00|1271.02|1268.62|1270.15|1267.75|1272.02|1269.62|1268.16|1265.76|0
1660741500000|2022-08-17 13:05:00|1270.4|1268|1274.4|1272|1274.89|1272.49|1270.15|1267.75|0
1660741800000|2022-08-17 13:10:00|1274.64|1272.24|1271.4|1269|1274.76|1272.36|1269.9|1267.5|0
1660742100000|2022-08-17 13:15:00|1271.27|1268.87|1271.4|1269|1272.65|1270.25|1269.4|1267|0
1660742400000|2022-08-17 13:20:00|1271.65|1269.25|1274.39|1271.99|1274.64|1272.24|1271.27|1268.87|0
1660742700000|2022-08-17 13:25:00|1274.02|1271.62|1269.9|1267.5|1274.02|1271.62|1269.9|1267.5|0
1660743000000|2022-08-17 13:30:00|1270.4|1268|1277.11|1274.71|1278.89|1276.49|1270.4|1268|0
1660743300000|2022-08-17 13:35:00|1275.36|1272.96|1278.11|1275.71|1285.35|1282.95|1275.36|1272.96|0
1660743600000|2022-08-17 13:40:00|1277.86|1275.46|1274.36|1271.96|1277.86|1275.46|1271.12|1268.72|0
1660743900000|2022-08-17 13:45:00|1274.61|1272.21|1276.87|1274.47|1277.61|1275.21|1272.87|1270.47|0
1660744200000|2022-08-17 13:50:00|1276.62|1274.22|1278.86|1276.46|1280.36|1277.96|1273.12|1270.72|0
1660744500000|2022-08-17 13:55:00|1279.36|1276.96|1281.11|1278.71|1282.36|1279.96|1278.11|1275.71|0
1660744800000|2022-08-17 14:00:00|1280.98|1278.58|1280.61|1278.21|1281.11|1278.71|1276.62|1274.22|0
1660745100000|2022-08-17 14:05:00|1281.36|1278.96|1279.61|1277.21|1286.35|1283.95|1279.11|1276.71|0
1660745400000|2022-08-17 14:10:00|1279.11|1276.71|1273.87|1271.47|1281.11|1278.71|1272.62|1270.22|0
1660745700000|2022-08-17 14:15:00|1273.62|1271.22|1274.87|1272.47|1276.62|1274.22|1270.63|1268.23|0
1660746000000|2022-08-17 14:20:00|1275.12|1272.72|1275.86|1273.46|1278.86|1276.46|1274.87|1272.47|0
1660746300000|2022-08-17 14:25:00|1276.36|1273.96|1277.11|1274.71|1278.61|1276.21|1275.61|1273.21|0
1660746600000|2022-08-17 14:30:00|1276.61|1274.21|1276.11|1273.71|1278.36|1275.96|1274.12|1271.72|0
1660746900000|2022-08-17 14:35:00|1276.61|1274.21|1271.87|1269.47|1276.61|1274.21|1267.88|1265.48|0
1660747200000|2022-08-17 14:40:00|1271.62|1269.22|1275.63|1273.23|1276.61|1274.21|1271.62|1269.22|0
1660747500000|2022-08-17 14:45:00|1275.88|1273.48|1275.38|1272.98|1279.12|1276.72|1275.13|1272.73|0
1660747800000|2022-08-17 14:50:00|1275.13|1272.73|1266.14|1263.74|1275.38|1272.98|1265.4|1263|0
1660748100000|2022-08-17 14:55:00|1265.9|1263.5|1266.14|1263.74|1268.39|1265.99|1265.15|1262.75|0
1660748400000|2022-08-17 15:00:00|1266.39|1263.99|1269.14|1266.74|1270.39|1267.99|1266.39|1263.99|0
1660748700000|2022-08-17 15:05:00|1268.89|1266.49|1267.9|1265.5|1270.14|1267.74|1265.89|1263.49|0
1660749000000|2022-08-17 15:10:00|1267.65|1265.25|1267.4|1265|1271.39|1268.99|1266.9|1264.5|0
1660749300000|2022-08-17 15:15:00|1267.65|1265.25|1270.14|1267.74|1270.64|1268.24|1264.4|1262|0
1660749600000|2022-08-17 15:20:00|1270.39|1267.99|1272.89|1270.49|1273.89|1271.49|1269.39|1266.99|0
1660749900000|2022-08-17 15:25:00|1273.89|1271.49|1272.64|1270.24|1273.89|1271.49|1269.89|1267.49|0
1660750200000|2022-08-17 15:30:00|1272.89|1270.49|1269.88|1267.48|1276.13|1273.73|1269.13|1266.73|0
1660750500000|2022-08-17 15:35:00|1269.63|1267.23|1266.63|1264.23|1270.63|1268.23|1265.89|1263.49|0
1660750800000|2022-08-17 15:40:00|1266.88|1264.48|1260.91|1258.51|1267.63|1265.23|1259.41|1257.01|0
1660751100000|2022-08-17 15:45:00|1260.66|1258.26|1258.67|1256.27|1261.41|1259.01|1256.67|1254.27|0
1660751400000|2022-08-17 15:50:00|1258.42|1256.02|1260.91|1258.51|1261.16|1258.76|1257.92|1255.52|0
1660751700000|2022-08-17 15:55:00|1261.16|1258.76|1259.91|1257.51|1262.16|1259.76|1259.41|1257.01|0
1660752000000|2022-08-17 16:00:00|1260.16|1257.76|1264.4|1262|1264.65|1262.25|1259.91|1257.51|0
1660752300000|2022-08-17 16:05:00|1264.65|1262.25|1264.65|1262.25|1268.15|1265.75|1264.4|1262|0
1660752600000|2022-08-17 16:10:00|1264.4|1262|1264.4|1262|1265.15|1262.75|1263.16|1260.76|0
1660752900000|2022-08-17 16:15:00|1264.52|1262.12|1267.4|1265|1267.65|1265.25|1264.4|1262|0
1660753200000|2022-08-17 16:20:00|1267.15|1264.75|1271.39|1268.99|1271.64|1269.24|1266.15|1263.75|0
1660753500000|2022-08-17 16:25:00|1271.89|1269.49|1273.63|1271.23|1273.63|1271.23|1269.89|1267.49|0
1660753800000|2022-08-17 16:30:00|1273.38|1270.98|1273.13|1270.73|1273.63|1271.23|1271.64|1269.24|0
1660754100000|2022-08-17 16:35:00|1272.89|1270.49|1277.13|1274.73|1279.62|1277.22|1272.64|1270.24|0
1660754400000|2022-08-17 16:40:00|1276.88|1274.48|1277.63|1275.23|1278.62|1276.22|1275.38|1272.98|0
1660754700000|2022-08-17 16:45:00|1277.38|1274.98|1276.63|1274.23|1279.12|1276.72|1276.38|1273.98|0
1660755000000|2022-08-17 16:50:00|1276.88|1274.48|1275.88|1273.48|1277.38|1274.98|1275.13|1272.73|0
1660755300000|2022-08-17 16:55:00|1276.13|1273.73|1276.38|1273.98|1277.38|1274.98|1274.88|1272.48|0
1660755600000|2022-08-17 17:00:00|1275.88|1273.48|1275.88|1273.48|1276.63|1274.23|1271.89|1269.49|0
1660755900000|2022-08-17 17:05:00|1275.63|1273.23|1274.13|1271.73|1278.12|1275.72|1274.13|1271.73|0
1660756200000|2022-08-17 17:10:00|1274.38|1271.98|1277.13|1274.73|1277.99|1275.59|1274.38|1271.98|0
1660756500000|2022-08-17 17:15:00|1277.62|1275.22|1274.38|1271.98|1279.37|1276.97|1274.13|1271.73|0
1660756800000|2022-08-17 17:20:00|1274.63|1272.23|1275.38|1272.98|1278.12|1275.72|1274.63|1272.23|0
1660757100000|2022-08-17 17:25:00|1275.63|1273.23|1280.37|1277.97|1280.87|1278.47|1275.38|1272.98|0
1660757400000|2022-08-17 17:30:00|1280.12|1277.72|1278.62|1276.22|1282.62|1280.22|1276.63|1274.23|0
1660757700000|2022-08-17 17:35:00|1278.87|1276.47|1279.12|1276.72|1279.37|1276.97|1276.63|1274.23|0
1660758000000|2022-08-17 17:40:00|1278.87|1276.47|1278.37|1275.97|1281.12|1278.72|1278.37|1275.97|0
1660758300000|2022-08-17 17:45:00|1278.62|1276.22|1279.37|1276.97|1279.62|1277.22|1277.62|1275.22|0
1660758600000|2022-08-17 17:50:00|1279.12|1276.72|1279.12|1276.72|1281.62|1279.22|1279.12|1276.72|0
1660758900000|2022-08-17 17:55:00|1278.87|1276.47|1278.37|1275.97|1279.87|1277.47|1277.12|1274.72|0
1660759200000|2022-08-17 18:00:00|1277.99|1275.59|1287.11|1284.71|1295.84|1293.44|1275.88|1273.48|0
1660759500000|2022-08-17 18:05:00|1286.61|1284.21|1292.35|1289.95|1295.59|1293.19|1280.37|1277.97|0
1660759800000|2022-08-17 18:10:00|1292.6|1290.2|1298.84|1296.44|1298.84|1296.44|1288.6|1286.2|0
1660760100000|2022-08-17 18:15:00|1300.33|1297.93|1295.59|1293.19|1302.83|1300.43|1292.6|1290.2|0
1660760400000|2022-08-17 18:20:00|1295.34|1292.94|1291.85|1289.45|1296.09|1293.69|1287.11|1284.71|0
1660760700000|2022-08-17 18:25:00|1292.1|1289.7|1297.34|1294.94|1298.09|1295.69|1289.35|1286.95|0
1660761000000|2022-08-17 18:30:00|1297.84|1295.44|1300.33|1297.93|1301.58|1299.18|1295.09|1292.69|0
1660761300000|2022-08-17 18:35:00|1300.83|1298.43|1306.07|1303.67|1306.57|1304.17|1300.83|1298.43|0
1660761600000|2022-08-17 18:40:00|1305.58|1303.18|1295.09|1292.69|1305.58|1303.18|1295.09|1292.69|0
1660761900000|2022-08-17 18:45:00|1294.84|1292.44|1294.84|1292.44|1296.84|1294.44|1291.85|1289.45|0
1660762200000|2022-08-17 18:50:00|1294.71|1292.31|1291.85|1289.45|1296.09|1293.69|1290.6|1288.2|0
1660762500000|2022-08-17 18:55:00|1291.6|1289.2|1289.35|1286.95|1294.59|1292.19|1289.1|1286.7|0
1660762800000|2022-08-17 19:00:00|1288.85|1286.45|1294.09|1291.69|1294.34|1291.94|1288.1|1285.7|0
1660763100000|2022-08-17 19:05:00|1293.84|1291.44|1289.1|1286.7|1296.84|1294.44|1288.35|1285.95|0
1660763400000|2022-08-17 19:10:00|1289.22|1286.82|1280.12|1277.72|1290.35|1287.95|1275.38|1272.98|0
1660763700000|2022-08-17 19:15:00|1280.87|1278.47|1278.11|1275.23|1281.11|1278.71|1277.12|1274.72|0
1660764000000|2022-08-17 19:20:00|1277.86|1274.98|1282.1|1279.22|1282.85|1279.97|1275.62|1272.74|0
1660764300000|2022-08-17 19:25:00|1282.35|1279.47|1283.1|1280.22|1285.35|1282.47|1279.11|1276.23|0
1660764600000|2022-08-17 19:30:00|1282.22|1279.34|1280.23|1277.35|1282.6|1279.72|1278.36|1275.48|0
1660764900000|2022-08-17 19:35:00|1280.36|1277.48|1281.35|1278.47|1283.85|1280.97|1279.61|1276.73|0
1660765200000|2022-08-17 19:40:00|1281.47|1278.59|1283.1|1280.22|1284.35|1281.47|1280.85|1277.97|0
1660765500000|2022-08-17 19:45:00|1282.6|1279.72|1277.36|1274.48|1282.6|1279.72|1276.86|1273.98|0
1660765800000|2022-08-17 19:50:00|1278.86|1275.98|1280.11|1277.23|1280.36|1277.48|1273.37|1270.49|0
1660766100000|2022-08-17 19:55:00|1279.36|1276.48|1278.62|1276.22|1280.12|1277.72|1276.13|1273.73|0
1660766400000|2022-08-17 20:00:00|1278.87|1276.47|1280.37|1277.97|1280.87|1278.47|1277.88|1275.48|0
1660766700000|2022-08-17 20:05:00|1280.12|1277.72|1281.62|1279.22|1281.62|1279.22|1279.62|1277.22|0
1660767000000|2022-08-17 20:10:00|1281.37|1278.97|1282.37|1279.97|1282.87|1280.47|1281.12|1278.72|0
1660767300000|2022-08-17 20:15:00|1282.32|1279.52|1282.07|1279.27|1282.32|1279.52|1281.32|1278.52|0
1660767600000|2022-08-17 20:20:00|1281.82|1279.02|1281.82|1279.02|1282.07|1279.27|1281.82|1279.02|0
1660767900000|2022-08-17 20:25:00|1281.57|1278.77|1282.07|1279.27|1282.07|1279.27|1281.57|1278.77|0
1660768200000|2022-08-17 20:30:00|1282.32|1279.52|1282.32|1279.52|1282.82|1280.02|1282.32|1279.52|0
1660768500000|2022-08-17 20:35:00|1282.57|1279.77|1282.44|1279.64|1282.57|1279.77|1282.07|1279.27|0
1660768800000|2022-08-17 20:40:00|1282.57|1279.77|1282.82|1280.02|1283.07|1280.27|1282.07|1279.27|0
1660769100000|2022-08-17 20:45:00|1282.94|1280.14|1282.57|1279.77|1283.07|1280.27|1282.57|1279.77|0
1660769400000|2022-08-17 20:50:00|1282.82|1280.02|1281.82|1279.02|1282.82|1280.02|1281.82|1279.02|0
1660769700000|2022-08-17 20:55:00|1282.32|1279.52|1282.68|1279.88|1283.06|1280.26|1281.82|1279.02|0
1660770000000|2022-08-17 21:00:00|1282.57|1279.77|1282.25|1279.45|1282.65|1279.85|1282.18|1279.38|0
1660770300000|2022-08-17 21:05:00|1282.43|1279.63|1281.81|1279.01|1282.54|1279.74|1281.81|1279.01|0
1660770600000|2022-08-17 21:10:00|1281.96|1279.16|1281.81|1279.01|1281.96|1279.16|1281.81|1279.01|0
1660770900000|2022-08-17 21:15:00|1281.78|1278.98|1281.89|1279.09|1281.96|1279.16|1281.78|1278.98|0
1660771200000|2022-08-17 21:20:00|1281.85|1279.05|1281.81|1279.01|1282.07|1279.27|1281.81|1279.01|0
1660771500000|2022-08-17 21:25:00|1281.78|1278.98|1282|1279.2|1282|1279.2|1281.74|1278.94|0
1660771800000|2022-08-17 21:30:00|1281.92|1279.12|1282.03|1279.23|1282.07|1279.27|1281.92|1279.12|0
1660772100000|2022-08-17 21:35:00|1281.92|1279.12|1281.74|1278.94|1281.92|1279.12|1281.67|1278.87|0
1660772400000|2022-08-17 21:40:00|1281.71|1278.91|1281.16|1278.36|1281.71|1278.91|1281.09|1278.29|0
1660772700000|2022-08-17 21:45:00|1281.2|1278.4|1281.09|1278.29|1281.27|1278.47|1281.09|1278.29|0
1660773000000|2022-08-17 21:50:00|1281.13|1278.33|1281.13|1278.33|1281.13|1278.33|1281.02|1278.22|0
1660773300000|2022-08-17 21:55:00|1281.09|1278.29|1281.02|1278.22|1281.09|1278.29|1280.87|1278.07|0
1660773600000|2022-08-17 22:00:00|1280.68|1277.88|1276.82|1274.02|1280.68|1277.88|1276.32|1273.52|0
1660773900000|2022-08-17 22:05:00|1277.07|1274.27|1277.32|1274.52|1277.68|1274.88|1276.32|1273.52|0
1660774200000|2022-08-17 22:10:00|1277.57|1274.77|1277.07|1274.27|1278.56|1275.76|1277.07|1274.27|0
1660774500000|2022-08-17 22:15:00|1277.19|1274.39|1277.19|1274.39|1277.81|1275.01|1277.07|1274.27|0
1660774800000|2022-08-17 22:20:00|1277.32|1274.52|1277.93|1275.13|1278.18|1275.38|1277.07|1274.27|0
1660775100000|2022-08-17 22:25:00|1277.81|1275.01|1278.06|1275.26|1278.31|1275.51|1277.31|1274.51|0
1660775400000|2022-08-17 22:30:00|1278.18|1275.38|1277.56|1274.76|1278.31|1275.51|1277.56|1274.76|0
1660775700000|2022-08-17 22:35:00|1277.43|1274.63|1275.94|1273.14|1277.43|1274.63|1275.82|1273.02|0
1660776000000|2022-08-17 22:40:00|1275.19|1272.39|1274.32|1271.52|1275.32|1272.52|1274.07|1271.27|0
1660776300000|2022-08-17 22:45:00|1274.57|1271.77|1273.82|1271.02|1275.07|1272.27|1273.82|1271.02|0
1660776600000|2022-08-17 22:50:00|1273.57|1270.77|1274.32|1271.52|1274.32|1271.52|1273.07|1270.27|0
1660776900000|2022-08-17 22:55:00|1274.07|1271.27|1274.07|1271.27|1274.32|1271.52|1273.82|1271.02|0
1660777200000|2022-08-17 23:00:00|1273.94|1271.14|1273.19|1270.39|1274.07|1271.27|1272.57|1269.77|0
1660777500000|2022-08-17 23:05:00|1273.07|1270.27|1272.57|1269.77|1273.07|1270.27|1272.19|1269.39|0
1660777800000|2022-08-17 23:10:00|1272.32|1269.52|1272.07|1269.27|1272.57|1269.77|1272.07|1269.27|0
1660778100000|2022-08-17 23:15:00|1272.32|1269.52|1269.83|1267.03|1272.32|1269.52|1269.83|1267.03|0
1660778400000|2022-08-17 23:20:00|1270.08|1267.28|1270.45|1267.65|1272.07|1269.27|1270.08|1267.28|0
1660778700000|2022-08-17 23:25:00|1270.58|1267.78|1270.33|1267.53|1271.07|1268.27|1269.83|1267.03|0
1660779000000|2022-08-17 23:30:00|1270.08|1267.28|1269.45|1266.65|1270.82|1268.02|1269.33|1266.53|0
1660779300000|2022-08-17 23:35:00|1269.58|1266.78|1269.58|1266.78|1270.33|1267.53|1269.33|1266.53|0
1660779600000|2022-08-17 23:40:00|1269.7|1266.9|1271.32|1268.52|1271.32|1268.52|1269.58|1266.78|0
1660779900000|2022-08-17 23:45:00|1271.44|1268.64|1271.57|1268.77|1272.57|1269.77|1271.32|1268.52|0
1660780200000|2022-08-17 23:50:00|1271.82|1269.02|1270.57|1267.77|1272.07|1269.27|1269.08|1266.28|0
1660780500000|2022-08-17 23:55:00|1270.82|1268.02|1271.07|1268.27|1272.07|1269.27|1270.57|1267.77|0
1660780800000|2022-08-18 00:00:00|1270.57|1267.77|1269.58|1266.78|1271.32|1268.52|1269.33|1266.53|0
1660781100000|2022-08-18 00:05:00|1269.83|1267.03|1269.58|1266.78|1270.82|1268.02|1269.33|1266.53|0
1660781400000|2022-08-18 00:10:00|1269.7|1266.9|1268.58|1265.78|1269.7|1266.9|1268.33|1265.53|0
1660781700000|2022-08-18 00:15:00|1268.83|1266.03|1270.82|1268.02|1271.07|1268.27|1268.83|1266.03|0
1660782000000|2022-08-18 00:20:00|1271.07|1268.27|1269.08|1266.28|1271.32|1268.52|1269.08|1266.28|0
1660782300000|2022-08-18 00:25:00|1268.95|1266.15|1267.83|1265.03|1269.08|1266.28|1267.83|1265.03|0
1660782600000|2022-08-18 00:30:00|1267.58|1264.78|1266.95|1264.15|1268.58|1265.78|1266.58|1263.78|0
1660782900000|2022-08-18 00:35:00|1266.83|1264.03|1268.33|1265.53|1268.33|1265.53|1266.83|1264.03|0
1660783200000|2022-08-18 00:40:00|1268.08|1265.28|1268.83|1266.03|1269.57|1266.77|1268.08|1265.28|0
1660783500000|2022-08-18 00:45:00|1268.58|1265.78|1269.57|1266.77|1270.07|1267.27|1268.33|1265.53|0
1660783800000|2022-08-18 00:50:00|1269.32|1266.52|1270.57|1267.77|1271.07|1268.27|1269.07|1266.27|0
1660784100000|2022-08-18 00:55:00|1270.69|1267.89|1270.57|1267.77|1270.82|1268.02|1269.82|1267.02|0
1660784400000|2022-08-18 01:00:00|1270.32|1267.52|1273.32|1270.52|1273.32|1270.52|1269.94|1267.14|0
1660784700000|2022-08-18 01:05:00|1273.57|1270.77|1273.07|1270.27|1274.07|1271.27|1272.82|1270.02|0
1660785000000|2022-08-18 01:10:00|1273.19|1270.39|1273.82|1271.02|1274.06|1271.26|1272.82|1270.02|0
1660785300000|2022-08-18 01:15:00|1274.06|1271.26|1276.56|1273.76|1276.56|1273.76|1273.82|1271.02|0
1660785600000|2022-08-18 01:20:00|1276.31|1273.51|1275.81|1273.01|1276.81|1274.01|1275.31|1272.51|0
1660785900000|2022-08-18 01:25:00|1276.06|1273.26|1274.81|1272.01|1276.06|1273.26|1273.81|1271.01|0
1660786200000|2022-08-18 01:30:00|1274.56|1271.76|1274.06|1271.26|1275.31|1272.51|1273.56|1270.76|0
1660786500000|2022-08-18 01:35:00|1274.31|1271.51|1272.82|1270.02|1274.56|1271.76|1272.57|1269.77|0
1660786800000|2022-08-18 01:40:00|1272.57|1269.77|1273.31|1270.51|1273.56|1270.76|1271.94|1269.14|0
1660787100000|2022-08-18 01:45:00|1273.56|1270.76|1272.82|1270.02|1274.06|1271.26|1272.07|1269.27|0
1660787400000|2022-08-18 01:50:00|1272.32|1269.52|1270.94|1268.14|1272.57|1269.77|1270.32|1267.52|0
1660787700000|2022-08-18 01:55:00|1270.82|1268.02|1272.07|1269.27|1272.07|1269.27|1270.57|1267.77|0
1660788000000|2022-08-18 02:00:00|1271.82|1269.02|1273.06|1270.26|1273.43|1270.63|1271.57|1268.77|0
1660788300000|2022-08-18 02:05:00|1272.93|1270.13|1276.06|1273.26|1276.81|1274.01|1272.57|1269.77|0
1660788600000|2022-08-18 02:10:00|1275.81|1273.01|1275.06|1272.26|1276.56|1273.76|1274.93|1272.13|0
1660788900000|2022-08-18 02:15:00|1275.31|1272.51|1275.68|1272.88|1276.06|1273.26|1274.56|1271.76|0
1660789200000|2022-08-18 02:20:00|1275.81|1273.01|1274.31|1271.51|1275.81|1273.01|1274.06|1271.26|0
1660789500000|2022-08-18 02:25:00|1274.06|1271.26|1274.56|1271.76|1274.81|1272.01|1274.06|1271.26|0
1660789800000|2022-08-18 02:30:00|1274.31|1271.51|1274.06|1271.26|1274.67|1271.87|1273.56|1270.76|0
1660790100000|2022-08-18 02:35:00|1273.81|1271.01|1274.55|1271.75|1274.8|1272|1273.56|1270.76|0
1660790400000|2022-08-18 02:40:00|1274.8|1272|1275.3|1272.5|1275.55|1272.75|1274.55|1271.75|0
1660790700000|2022-08-18 02:45:00|1275.42|1272.62|1275.55|1272.75|1275.8|1273|1274.8|1272|0
1660791000000|2022-08-18 02:50:00|1275.3|1272.5|1275.3|1272.5|1275.67|1272.87|1274.55|1271.75|0
1660791300000|2022-08-18 02:55:00|1275.05|1272.25|1274.8|1272|1275.3|1272.5|1274.55|1271.75|0
1660791600000|2022-08-18 03:00:00|1275.17|1272.37|1275.3|1272.5|1276.05|1273.25|1275.05|1272.25|0
1660791900000|2022-08-18 03:05:00|1275.42|1272.62|1275.55|1272.75|1276.05|1273.25|1274.55|1271.75|0
1660792200000|2022-08-18 03:10:00|1275.67|1272.87|1275.67|1272.87|1276.05|1273.25|1275.05|1272.25|0
1660792500000|2022-08-18 03:15:00|1275.8|1273|1276.55|1273.75|1276.8|1274|1275.8|1273|0
1660792800000|2022-08-18 03:20:00|1276.3|1273.5|1276.05|1273.25|1276.55|1273.75|1275.8|1273|0
1660793100000|2022-08-18 03:25:00|1275.92|1273.12|1276.8|1274|1277.05|1274.25|1275.8|1273|0
1660793400000|2022-08-18 03:30:00|1276.67|1273.87|1275.8|1273|1276.8|1274|1275.8|1273|0
1660793700000|2022-08-18 03:35:00|1275.55|1272.75|1274.05|1271.25|1275.55|1272.75|1273.8|1271|0
1660794000000|2022-08-18 03:40:00|1273.92|1271.12|1273.05|1270.25|1274.3|1271.5|1272.8|1270|0
1660794300000|2022-08-18 03:45:00|1273.3|1270.5|1274.05|1271.25|1274.3|1271.5|1273.3|1270.5|0
1660794600000|2022-08-18 03:50:00|1273.8|1271|1273.92|1271.12|1274.3|1271.5|1273.3|1270.5|0
1660794900000|2022-08-18 03:55:00|1274.05|1271.25|1274.3|1271.5|1274.8|1272|1273.8|1271|0
1660795200000|2022-08-18 04:00:00|1274.05|1271.25|1273.8|1271|1274.55|1271.75|1273.8|1271|0
1660795500000|2022-08-18 04:05:00|1273.55|1270.75|1275.05|1272.25|1275.05|1272.25|1273.55|1270.75|0
1660795800000|2022-08-18 04:10:00|1274.92|1272.12|1274.05|1271.25|1275.05|1272.25|1274.05|1271.25|0
1660796100000|2022-08-18 04:15:00|1274.3|1271.5|1275.05|1272.25|1275.3|1272.5|1274.3|1271.5|0
1660796400000|2022-08-18 04:20:00|1275.17|1272.37|1275.3|1272.5|1275.3|1272.5|1274.8|1272|0
1660796700000|2022-08-18 04:25:00|1275.17|1272.37|1275.8|1273|1276.05|1273.25|1275.17|1272.37|0
1660797000000|2022-08-18 04:30:00|1276.05|1273.25|1275.8|1273|1276.3|1273.5|1275.8|1273|0
1660797300000|2022-08-18 04:35:00|1275.55|1272.75|1274.8|1272|1275.55|1272.75|1274.55|1271.75|0
1660797600000|2022-08-18 04:40:00|1274.55|1271.75|1273.8|1271|1274.55|1271.75|1273.3|1270.5|0
1660797900000|2022-08-18 04:45:00|1273.92|1271.12|1274.3|1271.5|1274.55|1271.75|1273.8|1271|0
1660798200000|2022-08-18 04:50:00|1274.55|1271.75|1273.3|1270.5|1274.55|1271.75|1273.3|1270.5|0
1660798500000|2022-08-18 04:55:00|1273.05|1270.25|1271.3|1268.5|1273.05|1270.25|1271.06|1268.26|0
1660798800000|2022-08-18 05:00:00|1271.06|1268.26|1272.3|1269.5|1272.55|1269.75|1270.81|1268.01|0
1660799100000|2022-08-18 05:05:00|1272.55|1269.75|1274.05|1271.25|1274.05|1271.25|1272.05|1269.25|0
1660799400000|2022-08-18 05:10:00|1273.8|1271|1274.55|1271.75|1275.05|1272.25|1273.8|1271|0
1660799700000|2022-08-18 05:15:00|1274.8|1272|1274.8|1272|1275.3|1272.5|1274.3|1271.5|0
1660800000000|2022-08-18 05:20:00|1274.55|1271.75|1273.8|1271|1274.8|1272|1273.8|1271|0
1660800300000|2022-08-18 05:25:00|1274.05|1271.25|1275.55|1272.75|1275.55|1272.75|1274.05|1271.25|0
1660800600000|2022-08-18 05:30:00|1275.42|1272.62|1274.05|1271.25|1275.55|1272.75|1273.05|1270.25|0
1660800900000|2022-08-18 05:35:00|1273.8|1271|1273.55|1270.75|1274.55|1271.75|1273.05|1270.25|0
1660801200000|2022-08-18 05:40:00|1273.8|1271|1273.3|1270.5|1274.05|1271.25|1273.3|1270.5|0
1660801500000|2022-08-18 05:45:00|1273.05|1270.25|1271.8|1269|1273.05|1270.25|1271.3|1268.5|0
1660801800000|2022-08-18 05:50:00|1272.05|1269.25|1270.3|1267.5|1272.8|1270|1269.81|1267.01|0
1660802100000|2022-08-18 05:55:00|1270.06|1267.26|1268.31|1265.51|1270.3|1267.5|1268.06|1265.26|0
1660802400000|2022-08-18 06:00:00|1267.81|1265.01|1268.56|1265.76|1269.31|1266.51|1265.56|1262.76|0
1660802700000|2022-08-18 06:05:00|1268.31|1265.51|1270.05|1267.25|1270.42|1267.62|1266.56|1263.76|0
1660803000000|2022-08-18 06:10:00|1270.42|1267.62|1270.57|1267.77|1270.8|1268|1268.83|1266.03|0
1660803300000|2022-08-18 06:15:00|1270.32|1267.52|1271.04|1268.24|1271.54|1268.74|1269.58|1266.78|0
1660803600000|2022-08-18 06:20:00|1271.29|1268.49|1269.54|1266.74|1271.54|1268.74|1269.29|1266.49|0
1660803900000|2022-08-18 06:25:00|1269.29|1266.49|1267.05|1264.25|1269.54|1266.74|1266.8|1264|0
1660804200000|2022-08-18 06:30:00|1267.3|1264.5|1264.05|1261.25|1267.3|1264.5|1263.3|1260.5|0
1660804500000|2022-08-18 06:35:00|1263.8|1261|1264.3|1261.5|1266.05|1263.25|1263.3|1260.5|0
1660804800000|2022-08-18 06:40:00|1264.8|1262|1265.55|1262.75|1265.55|1262.75|1263.3|1260.5|0
1660805100000|2022-08-18 06:45:00|1265.3|1262.5|1264.55|1261.75|1266.3|1263.5|1264.3|1261.5|0
1660805400000|2022-08-18 06:50:00|1265.05|1262.25|1262.3|1259.5|1265.3|1262.5|1262.3|1259.5|0
1660805700000|2022-08-18 06:55:00|1262.55|1259.75|1261.3|1258.5|1262.55|1259.75|1260.31|1257.51|0
1660806000000|2022-08-18 07:00:00|1262.3|1259.5|1263.05|1260.25|1264.3|1261.5|1262.05|1259.25|0
1660806300000|2022-08-18 07:05:00|1262.6|1260.2|1266.6|1264.2|1266.85|1264.45|1260.11|1257.71|0
1660806600000|2022-08-18 07:10:00|1266.35|1263.95|1266.6|1264.2|1267.6|1265.2|1265.47|1263.07|0
1660806900000|2022-08-18 07:15:00|1266.1|1263.7|1261.61|1259.21|1266.35|1263.95|1261.36|1258.96|0
1660807200000|2022-08-18 07:20:00|1260.86|1258.46|1265.1|1262.7|1265.47|1263.07|1260.61|1258.21|0
1660807500000|2022-08-18 07:25:00|1264.97|1262.57|1266.1|1263.7|1267.6|1265.2|1263.86|1261.46|0
1660807800000|2022-08-18 07:30:00|1266.22|1263.82|1267.1|1264.7|1267.6|1265.2|1265.22|1262.82|0
1660808100000|2022-08-18 07:35:00|1266.97|1264.57|1267.6|1265.2|1268.1|1265.7|1265.1|1262.7|0
1660808400000|2022-08-18 07:40:00|1267.35|1264.95|1266.47|1264.07|1269.1|1266.7|1266.35|1263.95|0
1660808700000|2022-08-18 07:45:00|1266.35|1263.95|1266.35|1263.95|1266.85|1264.45|1265.1|1262.7|0
1660809000000|2022-08-18 07:50:00|1266.6|1264.2|1264.85|1262.45|1266.85|1264.45|1264.35|1261.95|0
1660809300000|2022-08-18 07:55:00|1265.1|1262.7|1266.84|1264.44|1267.35|1264.95|1264.35|1261.95|0
1660809600000|2022-08-18 08:00:00|1267.34|1264.94|1268.45|1266.05|1268.83|1266.43|1266.59|1264.19|0
1660809900000|2022-08-18 08:05:00|1268.83|1266.43|1269.33|1266.93|1270.58|1268.18|1267.34|1264.94|0
1660810200000|2022-08-18 08:10:00|1269.08|1266.68|1268.58|1266.18|1269.58|1267.18|1267.83|1265.43|0
1660810500000|2022-08-18 08:15:00|1268.7|1266.3|1267.09|1264.69|1270.08|1267.68|1267.09|1264.69|0
1660810800000|2022-08-18 08:20:00|1266.96|1264.56|1266.09|1263.69|1266.96|1264.56|1264.59|1262.19|0
1660811100000|2022-08-18 08:25:00|1266.34|1263.94|1266.09|1263.69|1266.34|1263.94|1264.59|1262.19|0
1660811400000|2022-08-18 08:30:00|1266.34|1263.94|1266.71|1264.31|1266.95|1264.55|1265.09|1262.69|0
1660811700000|2022-08-18 08:35:00|1266.83|1264.43|1266.83|1264.43|1267.58|1265.18|1265.59|1263.19|0
1660812000000|2022-08-18 08:40:00|1266.59|1264.19|1270.33|1267.93|1270.58|1268.18|1265.96|1263.56|0
1660812300000|2022-08-18 08:45:00|1270.58|1268.18|1272.08|1269.68|1273.07|1270.67|1270.2|1267.8|0
1660812600000|2022-08-18 08:50:00|1271.83|1269.43|1270.83|1268.43|1273.07|1270.67|1270.83|1268.43|0
1660812900000|2022-08-18 08:55:00|1270.33|1267.93|1274.82|1272.42|1275.32|1272.92|1270.08|1267.68|0
1660813200000|2022-08-18 09:00:00|1275.07|1272.67|1274.69|1272.29|1276.07|1273.67|1274.32|1271.92|0
1660813500000|2022-08-18 09:05:00|1274.57|1272.17|1277.32|1274.92|1279.06|1276.66|1274.57|1272.17|0
1660813800000|2022-08-18 09:10:00|1277.07|1274.67|1276.07|1273.67|1278.32|1275.92|1276.07|1273.67|0
1660814100000|2022-08-18 09:15:00|1276.32|1273.92|1277.32|1274.92|1277.32|1274.92|1275.82|1273.42|0
1660814400000|2022-08-18 09:20:00|1277.07|1274.67|1277.07|1274.67|1278.32|1275.92|1276.57|1274.17|0
1660814700000|2022-08-18 09:25:00|1277.32|1274.92|1278.81|1276.41|1279.81|1277.41|1277.07|1274.67|0
1660815000000|2022-08-18 09:30:00|1278.68|1276.28|1278.07|1275.67|1279.06|1276.66|1277.57|1275.17|0
1660815300000|2022-08-18 09:35:00|1278.56|1276.16|1280.56|1278.16|1281.06|1278.66|1278.07|1275.67|0
1660815600000|2022-08-18 09:40:00|1280.43|1278.03|1281.81|1279.41|1282.06|1279.66|1280.06|1277.66|0
1660815900000|2022-08-18 09:45:00|1281.56|1279.16|1282.06|1279.66|1283.06|1280.66|1280.56|1278.16|0
1660816200000|2022-08-18 09:50:00|1281.81|1279.41|1283.81|1281.41|1283.81|1281.41|1280.81|1278.41|0
1660816500000|2022-08-18 09:55:00|1283.56|1281.16|1283.31|1280.91|1284.31|1281.91|1282.31|1279.91|0
1660816800000|2022-08-18 10:00:00|1283.56|1281.16|1287.8|1285.4|1287.8|1285.4|1283.31|1280.91|0
1660817100000|2022-08-18 10:05:00|1287.92|1285.52|1286.8|1284.4|1288.92|1286.52|1286.3|1283.9|0
1660817400000|2022-08-18 10:10:00|1287.05|1284.65|1284.55|1282.15|1287.05|1284.65|1284.3|1281.9|0
1660817700000|2022-08-18 10:15:00|1284.8|1282.4|1284.3|1281.9|1285.3|1282.9|1283.06|1280.66|0
1660818000000|2022-08-18 10:20:00|1284.55|1282.15|1284.3|1281.9|1285.05|1282.65|1283.56|1281.16|0
1660818300000|2022-08-18 10:25:00|1284.42|1282.02|1284.05|1281.65|1285.17|1282.77|1283.8|1281.4|0
1660818600000|2022-08-18 10:30:00|1284.17|1281.77|1284.67|1282.27|1285.05|1282.65|1284.17|1281.77|0
1660818900000|2022-08-18 10:35:00|1285.05|1282.65|1286.05|1283.65|1286.55|1284.15|1284.8|1282.4|0
1660819200000|2022-08-18 10:40:00|1286.3|1283.9|1283.55|1281.15|1286.55|1284.15|1283.55|1281.15|0
1660819500000|2022-08-18 10:45:00|1283.31|1280.91|1282.06|1279.66|1283.31|1280.91|1280.81|1278.41|0
1660819800000|2022-08-18 10:50:00|1281.93|1279.53|1281.81|1279.41|1282.56|1280.16|1280.81|1278.41|0
1660820100000|2022-08-18 10:55:00|1281.68|1279.28|1281.81|1279.41|1282.68|1280.28|1281.31|1278.91|0
1660820400000|2022-08-18 11:00:00|1281.56|1279.16|1281.68|1279.28|1282.31|1279.91|1280.06|1277.66|0
1660820700000|2022-08-18 11:05:00|1281.56|1279.16|1283.3|1280.9|1283.55|1281.15|1281.56|1279.16|0
1660821000000|2022-08-18 11:10:00|1283.55|1281.15|1284.3|1281.9|1284.3|1281.9|1283.3|1280.9|0
1660821300000|2022-08-18 11:15:00|1284.17|1281.77|1283.05|1280.65|1284.55|1282.15|1283.05|1280.65|0
1660821600000|2022-08-18 11:20:00|1282.8|1280.4|1282.56|1280.16|1283.8|1281.4|1281.81|1279.41|0
1660821900000|2022-08-18 11:25:00|1282.43|1280.03|1280.06|1277.66|1282.8|1280.4|1280.06|1277.66|0
1660822200000|2022-08-18 11:30:00|1280.31|1277.91|1284.55|1282.15|1285.55|1283.15|1279.93|1277.53|0
1660822500000|2022-08-18 11:35:00|1284.3|1281.9|1285.8|1283.4|1286.3|1283.9|1284.05|1281.65|0
1660822800000|2022-08-18 11:40:00|1286.05|1283.65|1285.8|1283.4|1286.3|1283.9|1283.92|1281.52|0
1660823100000|2022-08-18 11:45:00|1286.05|1283.65|1286.05|1283.65|1286.8|1284.4|1285.3|1282.9|0
1660823400000|2022-08-18 11:50:00|1285.8|1283.4|1286.05|1283.65|1286.3|1283.9|1284.92|1282.52|0
1660823700000|2022-08-18 11:55:00|1285.8|1283.4|1287.55|1285.15|1287.55|1285.15|1285.3|1282.9|0
1660824000000|2022-08-18 12:00:00|1287.42|1285.02|1289.79|1287.39|1290.04|1287.64|1287.05|1284.65|0
1660824300000|2022-08-18 12:05:00|1289.54|1287.14|1292.05|1289.65|1294.04|1291.64|1289.54|1287.14|0
1660824600000|2022-08-18 12:10:00|1292.3|1289.9|1288.55|1286.15|1292.3|1289.9|1288.05|1285.65|0
1660824900000|2022-08-18 12:15:00|1288.3|1285.9|1286.06|1283.66|1288.55|1286.15|1286.06|1283.66|0
1660825200000|2022-08-18 12:20:00|1285.81|1283.41|1286.3|1283.9|1286.8|1284.4|1285.56|1283.16|0
1660825500000|2022-08-18 12:25:00|1286.55|1284.15|1285.56|1283.16|1287.3|1284.9|1285.56|1283.16|0
1660825800000|2022-08-18 12:30:00|1285.68|1283.28|1285.81|1283.41|1286.3|1283.9|1281.31|1278.91|0
1660826100000|2022-08-18 12:35:00|1285.92|1283.52|1283.31|1280.91|1286.3|1283.9|1282.43|1280.03|0
1660826400000|2022-08-18 12:40:00|1283.18|1280.78|1284.06|1281.66|1284.31|1281.91|1280.06|1277.66|0
1660826700000|2022-08-18 12:45:00|1283.81|1281.41|1284.31|1281.91|1284.81|1282.41|1282.31|1279.91|0
1660827000000|2022-08-18 12:50:00|1284.06|1281.66|1284.56|1282.16|1285.55|1283.15|1282.31|1279.91|0
1660827300000|2022-08-18 12:55:00|1284.81|1282.41|1285.06|1282.66|1285.31|1282.91|1282.31|1279.91|0
1660827600000|2022-08-18 13:00:00|1285.8|1283.4|1282.8|1280.4|1286.05|1283.65|1282.8|1280.4|0
1660827900000|2022-08-18 13:05:00|1282.92|1280.52|1281.3|1278.9|1283.05|1280.65|1280.55|1278.15|0
1660828200000|2022-08-18 13:10:00|1281.55|1279.15|1281.8|1279.4|1282.8|1280.4|1281.3|1278.9|0
1660828500000|2022-08-18 13:15:00|1282.05|1279.65|1282.3|1279.9|1282.8|1280.4|1281.3|1278.9|0
1660828800000|2022-08-18 13:20:00|1282.55|1280.15|1282.05|1279.65|1283.55|1281.15|1281.8|1279.4|0
1660829100000|2022-08-18 13:25:00|1281.3|1278.9|1278.8|1276.4|1281.55|1279.15|1277.8|1275.4|0
1660829400000|2022-08-18 13:30:00|1279.3|1276.9|1272.32|1269.92|1280.8|1278.4|1271.58|1269.18|0
1660829700000|2022-08-18 13:35:00|1271.82|1269.42|1276.56|1274.16|1278.06|1275.66|1270.82|1268.42|0
1660830000000|2022-08-18 13:40:00|1276.31|1273.91|1279.06|1276.66|1279.56|1277.16|1273.07|1270.67|0
1660830300000|2022-08-18 13:45:00|1279.56|1277.16|1269.57|1267.17|1279.81|1277.41|1269.57|1267.17|0
1660830600000|2022-08-18 13:50:00|1269.82|1267.42|1271.32|1268.92|1274.31|1271.91|1268.82|1266.42|0
1660830900000|2022-08-18 13:55:00|1271.57|1269.17|1270.69|1268.29|1273.81|1271.41|1269.57|1267.17|0
1660831200000|2022-08-18 14:00:00|1269.82|1267.42|1269.32|1266.92|1269.82|1267.42|1265.58|1263.18|0
1660831500000|2022-08-18 14:05:00|1269.82|1267.42|1271.82|1269.42|1272.07|1269.67|1266.82|1264.42|0
1660831800000|2022-08-18 14:10:00|1271.32|1268.92|1271.32|1268.92|1271.82|1269.42|1267.82|1265.42|0
1660832100000|2022-08-18 14:15:00|1271.07|1268.67|1273.31|1270.91|1273.56|1271.16|1269.32|1266.92|0
1660832400000|2022-08-18 14:20:00|1273.56|1271.16|1275.29|1272.89|1276.81|1274.41|1273.06|1270.66|0
1660832700000|2022-08-18 14:25:00|1275.04|1272.64|1272.05|1269.65|1276.54|1274.14|1271.8|1269.4|0
1660833000000|2022-08-18 14:30:00|1272.55|1270.15|1272.8|1270.4|1274.29|1271.89|1268.55|1266.15|0
1660833300000|2022-08-18 14:35:00|1272.3|1269.9|1274.79|1272.39|1274.79|1272.39|1270.8|1268.4|0
1660833600000|2022-08-18 14:40:00|1275.04|1272.64|1278.29|1275.89|1280.54|1278.14|1274.29|1271.89|0
1660833900000|2022-08-18 14:45:00|1278.79|1276.39|1283.03|1280.63|1283.28|1280.88|1277.29|1274.89|0
1660834200000|2022-08-18 14:50:00|1283.28|1280.88|1279.53|1277.13|1284.03|1281.63|1278.55|1276.15|0
1660834500000|2022-08-18 14:55:00|1279.28|1276.88|1277.78|1275.38|1280.03|1277.63|1275.54|1273.14|0
1660834800000|2022-08-18 15:00:00|1278.28|1275.88|1275.04|1272.64|1281.28|1278.88|1274.29|1271.89|0
1660835100000|2022-08-18 15:05:00|1275.29|1272.89|1275.53|1273.13|1276.03|1273.63|1272.29|1269.89|0
1660835400000|2022-08-18 15:10:00|1276.28|1273.88|1279.78|1277.38|1280.03|1277.63|1275.53|1273.13|0
1660835700000|2022-08-18 15:15:00|1280.03|1277.63|1279.53|1277.13|1283.52|1281.12|1278.78|1276.38|0
1660836000000|2022-08-18 15:20:00|1279.28|1276.88|1285.77|1283.37|1285.77|1283.37|1279.28|1276.88|0
1660836300000|2022-08-18 15:25:00|1285.27|1282.87|1285.52|1283.12|1287.02|1284.62|1283.02|1280.62|0
1660836600000|2022-08-18 15:30:00|1286.27|1283.87|1287.14|1284.74|1289.27|1286.87|1284.02|1281.62|0
1660836900000|2022-08-18 15:35:00|1287.27|1284.87|1288.27|1285.87|1289.77|1287.37|1285.77|1283.37|0
1660837200000|2022-08-18 15:40:00|1288.52|1286.12|1288.52|1286.12|1290.51|1288.11|1286.77|1284.37|0
1660837500000|2022-08-18 15:45:00|1288.89|1286.49|1290.01|1287.61|1291.01|1288.61|1287.27|1284.87|0
1660837800000|2022-08-18 15:50:00|1290.51|1288.11|1289.02|1286.62|1291.76|1289.36|1288.02|1285.62|0
1660838100000|2022-08-18 15:55:00|1289.27|1286.87|1286.77|1284.37|1291.51|1289.11|1286.77|1284.37|0
1660838400000|2022-08-18 16:00:00|1287.52|1285.12|1288.77|1286.37|1289.39|1286.99|1285.52|1283.12|0
1660838700000|2022-08-18 16:05:00|1289.02|1286.62|1286.77|1284.37|1289.52|1287.12|1286.27|1283.87|0
1660839000000|2022-08-18 16:10:00|1286.52|1284.12|1286.02|1283.62|1287.77|1285.37|1285.02|1282.62|0
1660839300000|2022-08-18 16:15:00|1286.27|1283.87|1285.77|1283.37|1287.27|1284.87|1285.02|1282.62|0
1660839600000|2022-08-18 16:20:00|1285.52|1283.12|1277.03|1274.63|1285.52|1283.12|1276.28|1273.88|0
1660839900000|2022-08-18 16:25:00|1276.78|1274.38|1276.28|1273.88|1278.78|1276.38|1274.78|1272.38|0
1660840200000|2022-08-18 16:30:00|1276.53|1274.13|1277.28|1274.88|1277.53|1275.13|1274.53|1272.13|0
1660840500000|2022-08-18 16:35:00|1277.53|1275.13|1275.53|1273.13|1277.78|1275.38|1273.53|1271.13|0
1660840800000|2022-08-18 16:40:00|1275.03|1272.63|1269.79|1267.39|1276.03|1273.63|1269.79|1267.39|0
1660841100000|2022-08-18 16:45:00|1269.54|1267.14|1274.28|1271.88|1275.28|1272.88|1269.29|1266.89|0
1660841400000|2022-08-18 16:50:00|1274.03|1271.63|1275.03|1272.63|1275.03|1272.63|1273.04|1270.64|0
1660841700000|2022-08-18 16:55:00|1274.78|1272.38|1274.28|1271.88|1275.53|1273.13|1273.04|1270.64|0
1660842000000|2022-08-18 17:00:00|1274.78|1272.38|1272.79|1270.39|1275.78|1273.38|1272.29|1269.89|0
1660842300000|2022-08-18 17:05:00|1272.54|1270.14|1279.03|1276.63|1279.28|1276.88|1272.54|1270.14|0
1660842600000|2022-08-18 17:10:00|1279.28|1276.88|1275.28|1272.88|1281.02|1278.62|1275.28|1272.88|0
1660842900000|2022-08-18 17:15:00|1275.53|1273.13|1279.28|1276.88|1279.53|1277.13|1275.03|1272.63|0
1660843200000|2022-08-18 17:20:00|1279.53|1277.13|1279.03|1276.63|1281.27|1278.87|1277.78|1275.38|0
1660843500000|2022-08-18 17:25:00|1279.28|1276.88|1280.52|1278.12|1281.77|1279.37|1278.03|1275.63|0
1660843800000|2022-08-18 17:30:00|1280.77|1278.37|1281.02|1278.62|1281.77|1279.37|1278.78|1276.38|0
1660844100000|2022-08-18 17:35:00|1281.27|1278.87|1283.77|1281.37|1283.77|1281.37|1281.02|1278.62|0
1660844400000|2022-08-18 17:40:00|1284.02|1281.62|1283.27|1280.87|1284.27|1281.87|1283.02|1280.62|0
1660844700000|2022-08-18 17:45:00|1283.02|1280.62|1280.77|1278.37|1283.02|1280.62|1280.27|1277.87|0
1660845000000|2022-08-18 17:50:00|1280.52|1278.12|1281.27|1278.87|1282.77|1280.37|1280.52|1278.12|0
1660845300000|2022-08-18 17:55:00|1281.02|1278.62|1280.14|1277.74|1281.27|1278.87|1278.28|1275.88|0
1660845600000|2022-08-18 18:00:00|1280.27|1277.87|1280.27|1277.87|1281.52|1279.12|1278.03|1275.63|0
1660845900000|2022-08-18 18:05:00|1280.52|1278.12|1284.02|1281.62|1284.27|1281.87|1279.52|1277.12|0
1660846200000|2022-08-18 18:10:00|1283.77|1281.37|1283.52|1281.12|1285.77|1283.37|1281.52|1279.12|0
1660846500000|2022-08-18 18:15:00|1283.27|1280.87|1285.02|1282.62|1285.52|1283.12|1283.02|1280.62|0
1660846800000|2022-08-18 18:20:00|1284.77|1282.37|1285.02|1282.62|1285.27|1282.87|1282.52|1280.12|0
1660847100000|2022-08-18 18:25:00|1285.27|1282.87|1284.27|1281.87|1285.27|1282.87|1283.52|1281.12|0
1660847400000|2022-08-18 18:30:00|1284.52|1282.12|1281.52|1279.12|1284.52|1282.12|1280.02|1277.62|0
1660847700000|2022-08-18 18:35:00|1281.27|1278.87|1281.27|1278.87|1282.02|1279.62|1280.27|1277.87|0
1660848000000|2022-08-18 18:40:00|1281.02|1278.62|1284.52|1282.12|1284.52|1282.12|1280.77|1278.37|0
1660848300000|2022-08-18 18:45:00|1284.27|1281.87|1282.52|1280.12|1284.77|1282.37|1282.02|1279.62|0
1660848600000|2022-08-18 18:50:00|1282.77|1280.37|1288.26|1285.86|1288.26|1285.86|1282.27|1279.87|0
1660848900000|2022-08-18 18:55:00|1288.01|1285.61|1287.01|1284.61|1289.01|1286.61|1286.76|1284.36|0
1660849200000|2022-08-18 19:00:00|1286.76|1284.36|1288.51|1286.11|1289.01|1286.61|1286.01|1283.61|0
1660849500000|2022-08-18 19:05:00|1289.01|1286.61|1288.76|1286.36|1289.76|1287.36|1288.26|1285.86|0
1660849800000|2022-08-18 19:10:00|1289.01|1286.61|1290.51|1288.11|1291.51|1289.11|1288.01|1285.61|0
1660850100000|2022-08-18 19:15:00|1291.01|1288.61|1294.25|1291.85|1294.75|1292.35|1289.76|1287.36|0
1660850400000|2022-08-18 19:20:00|1294|1291.6|1294.75|1292.35|1295|1292.6|1291.26|1288.86|0
1660850700000|2022-08-18 19:25:00|1295|1292.6|1294.25|1291.85|1295.25|1292.85|1292.76|1290.36|0
1660851000000|2022-08-18 19:30:00|1294.5|1292.1|1296.25|1293.85|1296.5|1294.1|1292.51|1290.11|0
1660851300000|2022-08-18 19:35:00|1295.75|1293.35|1294.75|1292.35|1296.75|1294.35|1294.75|1292.35|0
1660851600000|2022-08-18 19:40:00|1295|1292.6|1294.5|1292.1|1296|1293.6|1293.26|1290.86|0
1660851900000|2022-08-18 19:45:00|1294.25|1291.85|1292.76|1290.36|1295|1292.6|1291.26|1288.86|0
1660852200000|2022-08-18 19:50:00|1292.01|1289.61|1286.01|1283.61|1292.01|1289.61|1285.51|1283.11|0
1660852500000|2022-08-18 19:55:00|1286.26|1283.86|1289.76|1287.36|1289.76|1287.36|1284.02|1281.62|0
1660852800000|2022-08-18 20:00:00|1289.51|1287.11|1289.75|1287.35|1291.26|1288.86|1288.51|1286.11|0
1660853100000|2022-08-18 20:05:00|1289.5|1287.1|1287.26|1284.86|1289.5|1287.1|1287.26|1284.86|0
1660853400000|2022-08-18 20:10:00|1287.51|1285.11|1286.01|1283.61|1288.5|1286.1|1286.01|1283.61|0
1660853700000|2022-08-18 20:15:00|1287.21|1284.41|1288.45|1285.65|1288.45|1285.65|1287.21|1284.41|0
1660854000000|2022-08-18 20:20:00|1288.2|1285.4|1288.95|1286.15|1289.2|1286.4|1288.2|1285.4|0
1660854300000|2022-08-18 20:25:00|1289.2|1286.4|1289.2|1286.4|1289.95|1287.15|1288.7|1285.9|0
1660854600000|2022-08-18 20:30:00|1288.95|1286.15|1289.7|1286.9|1289.95|1287.15|1288.95|1286.15|0
1660854900000|2022-08-18 20:35:00|1289.95|1287.15|1289.2|1286.4|1289.95|1287.15|1289.2|1286.4|0
1660855200000|2022-08-18 20:40:00|1289.45|1286.65|1289.7|1286.9|1289.7|1286.9|1288.95|1286.15|0
1660855500000|2022-08-18 20:45:00|1289.82|1287.02|1289.7|1286.9|1289.95|1287.15|1289.45|1286.65|0
1660855800000|2022-08-18 20:50:00|1289.45|1286.65|1290.2|1287.4|1290.32|1287.52|1289.45|1286.65|0
1660856100000|2022-08-18 20:55:00|1290.32|1287.52|1289.71|1286.91|1290.32|1287.52|1288.7|1285.9|0
1660856400000|2022-08-18 21:00:00|1289.86|1287.06|1289.79|1286.99|1289.86|1287.06|1289.46|1286.66|0
1660856700000|2022-08-18 21:05:00|1289.75|1286.95|1289.64|1286.84|1290.04|1287.24|1289.42|1286.62|0
1660857000000|2022-08-18 21:10:00|1289.57|1286.77|1289.9|1287.1|1289.93|1287.13|1289.57|1286.77|0
1660857300000|2022-08-18 21:15:00|1289.57|1286.77|1289.9|1287.1|1289.9|1287.1|1289.46|1286.66|0
1660857600000|2022-08-18 21:20:00|1289.97|1287.17|1289.31|1286.51|1289.97|1287.17|1289.28|1286.48|0
1660857900000|2022-08-18 21:25:00|1289.5|1286.7|1289.64|1286.84|1289.9|1287.1|1289.5|1286.7|0
1660858200000|2022-08-18 21:30:00|1289.68|1286.88|1289.64|1286.84|1289.68|1286.88|1289.57|1286.77|0
1660858500000|2022-08-18 21:35:00|1289.6|1286.8|1289.57|1286.77|1289.6|1286.8|1289.53|1286.73|0
1660858800000|2022-08-18 21:40:00|1289.53|1286.73|1289.2|1286.4|1289.53|1286.73|1289.2|1286.4|0
1660859100000|2022-08-18 21:45:00|1289.24|1286.44|1289.24|1286.44|1289.24|1286.44|1289.24|1286.44|0
1660859700000|2022-08-18 21:55:00|1289.09|1286.29|1288.91|1286.11|1289.28|1286.48|1288.91|1286.11|0
1660860000000|2022-08-18 22:00:00|1288.57|1285.77|1286.95|1284.15|1289.32|1286.52|1286.45|1283.65|0
1660860300000|2022-08-18 22:05:00|1286.7|1283.9|1288.07|1285.27|1288.7|1285.9|1286.7|1283.9|0
1660860600000|2022-08-18 22:10:00|1288.2|1285.4|1287.45|1284.65|1288.57|1285.77|1287.45|1284.65|0
1660860900000|2022-08-18 22:15:00|1287.57|1284.77|1287.45|1284.65|1287.95|1285.15|1287.2|1284.4|0
1660861200000|2022-08-18 22:20:00|1287.2|1284.4|1287.95|1285.15|1288.2|1285.4|1287.2|1284.4|0
1660861500000|2022-08-18 22:25:00|1287.7|1284.9|1287.7|1284.9|1289.2|1286.4|1287.7|1284.9|0
1660861800000|2022-08-18 22:30:00|1287.82|1285.02|1287.7|1284.9|1288.2|1285.4|1287.45|1284.65|0
1660862100000|2022-08-18 22:35:00|1287.95|1285.15|1287.45|1284.65|1287.95|1285.15|1286.95|1284.15|0
1660862400000|2022-08-18 22:40:00|1287.7|1284.9|1288.2|1285.4|1288.2|1285.4|1287.45|1284.65|0
1660862700000|2022-08-18 22:45:00|1287.95|1285.15|1286.95|1284.15|1287.95|1285.15|1286.95|1284.15|0
1660863000000|2022-08-18 22:50:00|1286.7|1283.9|1287.45|1284.65|1287.45|1284.65|1286.7|1283.9|0
1660863300000|2022-08-18 22:55:00|1287.2|1284.4|1286.95|1284.15|1287.45|1284.65|1286.95|1284.15|0
1660863600000|2022-08-18 23:00:00|1287.07|1284.27|1286.57|1283.77|1287.2|1284.4|1286.45|1283.65|0
1660863900000|2022-08-18 23:05:00|1286.7|1283.9|1286.7|1283.9|1286.95|1284.15|1286.45|1283.65|0
1660864200000|2022-08-18 23:10:00|1286.95|1284.15|1286.95|1284.15|1287.2|1284.4|1286.95|1284.15|0
1660864500000|2022-08-18 23:15:00|1287.07|1284.27|1286.7|1283.9|1287.07|1284.27|1286.45|1283.65|0
1660864800000|2022-08-18 23:20:00|1286.57|1283.77|1286.45|1283.65|1286.7|1283.9|1286.2|1283.4|0
1660865100000|2022-08-18 23:25:00|1286.7|1283.9|1287.45|1284.65|1287.45|1284.65|1286.45|1283.65|0
1660865400000|2022-08-18 23:30:00|1287.2|1284.4|1286.45|1283.65|1287.2|1284.4|1286.45|1283.65|0
1660865700000|2022-08-18 23:35:00|1286.7|1283.9|1286.2|1283.4|1286.7|1283.9|1285.95|1283.15|0
1660866000000|2022-08-18 23:40:00|1285.95|1283.15|1285.45|1282.65|1286.07|1283.27|1285.45|1282.65|0
1660866300000|2022-08-18 23:45:00|1285.7|1282.9|1286.2|1283.4|1286.2|1283.4|1285.45|1282.65|0
1660866600000|2022-08-18 23:50:00|1286.45|1283.65|1286.95|1284.15|1286.95|1284.15|1285.7|1282.9|0
1660866900000|2022-08-18 23:55:00|1286.7|1283.9|1287.95|1285.15|1287.95|1285.15|1286.45|1283.65|0
1660867200000|2022-08-19 00:00:00|1287.7|1284.9|1285.45|1282.65|1289.45|1286.65|1285.45|1282.65|0
1660867500000|2022-08-19 00:05:00|1283.45|1280.65|1284.2|1281.4|1284.45|1281.65|1282.71|1279.91|0
1660867800000|2022-08-19 00:10:00|1283.95|1281.15|1282.21|1279.41|1283.95|1281.15|1281.96|1279.16|0
1660868100000|2022-08-19 00:15:00|1282.46|1279.66|1283.45|1280.65|1283.95|1281.15|1282.21|1279.41|0
1660868400000|2022-08-19 00:20:00|1283.2|1280.4|1282.95|1280.15|1283.7|1280.9|1282.7|1279.9|0
1660868700000|2022-08-19 00:25:00|1282.7|1279.9|1281.46|1278.66|1282.7|1279.9|1280.71|1277.91|0
1660869000000|2022-08-19 00:30:00|1281.21|1278.41|1281.46|1278.66|1282.7|1279.9|1281.21|1278.41|0
1660869300000|2022-08-19 00:35:00|1281.71|1278.91|1281.21|1278.41|1281.96|1279.16|1280.71|1277.91|0
1660869600000|2022-08-19 00:40:00|1281.08|1278.28|1281.96|1279.16|1282.45|1279.65|1280.96|1278.16|0
1660869900000|2022-08-19 00:45:00|1281.71|1278.91|1281.46|1278.66|1282.2|1279.4|1280.96|1278.16|0
1660870200000|2022-08-19 00:50:00|1281.71|1278.91|1281.46|1278.66|1281.95|1279.15|1280.96|1278.16|0
1660870500000|2022-08-19 00:55:00|1281.71|1278.91|1282.2|1279.4|1283.2|1280.4|1281.71|1278.91|0
1660870800000|2022-08-19 01:00:00|1282.45|1279.65|1282.45|1279.65|1282.45|1279.65|1281.46|1278.66|0
1660871100000|2022-08-19 01:05:00|1282.2|1279.4|1282.95|1280.15|1283.45|1280.65|1282.2|1279.4|0
1660871400000|2022-08-19 01:10:00|1283.2|1280.4|1283.45|1280.65|1283.95|1281.15|1282.95|1280.15|0
1660871700000|2022-08-19 01:15:00|1283.82|1281.02|1282.7|1279.9|1284.2|1281.4|1282.45|1279.65|0
1660872000000|2022-08-19 01:20:00|1282.95|1280.15|1282.45|1279.65|1282.95|1280.15|1281.95|1279.15|0
1660872300000|2022-08-19 01:25:00|1282.7|1279.9|1282.07|1279.27|1282.95|1280.15|1281.95|1279.15|0
1660872600000|2022-08-19 01:30:00|1282.45|1279.65|1278.71|1275.91|1282.7|1279.9|1278.46|1275.66|0
1660872900000|2022-08-19 01:35:00|1278.96|1276.16|1280.71|1277.91|1280.71|1277.91|1278.96|1276.16|0
1660873200000|2022-08-19 01:40:00|1280.46|1277.66|1280.46|1277.66|1281.45|1278.65|1279.46|1276.66|0
1660873500000|2022-08-19 01:45:00|1280.58|1277.78|1281.7|1278.9|1281.95|1279.15|1279.96|1277.16|0
1660873800000|2022-08-19 01:50:00|1281.95|1279.15|1282.7|1279.9|1283.32|1280.52|1281.7|1278.9|0
1660874100000|2022-08-19 01:55:00|1282.45|1279.65|1282.7|1279.9|1282.95|1280.15|1281.95|1279.15|0
1660874400000|2022-08-19 02:00:00|1282.95|1280.15|1282.2|1279.4|1283.2|1280.4|1281.95|1279.15|0
1660874700000|2022-08-19 02:05:00|1282.45|1279.65|1282.2|1279.4|1283.45|1280.65|1281.95|1279.15|0
1660875000000|2022-08-19 02:10:00|1281.95|1279.15|1282.7|1279.9|1282.95|1280.15|1281.2|1278.4|0
1660875300000|2022-08-19 02:15:00|1282.45|1279.65|1282.07|1279.27|1283.2|1280.4|1281.95|1279.15|0
1660875600000|2022-08-19 02:20:00|1282.2|1279.4|1282.2|1279.4|1283.2|1280.4|1281.95|1279.15|0
1660875900000|2022-08-19 02:25:00|1281.95|1279.15|1282.2|1279.4|1282.7|1279.9|1281.95|1279.15|0
1660876200000|2022-08-19 02:30:00|1282.45|1279.65|1282.95|1280.15|1283.2|1280.4|1282.45|1279.65|0
1660876500000|2022-08-19 02:35:00|1283.2|1280.4|1284.95|1282.15|1285.2|1282.4|1282.95|1280.15|0
1660876800000|2022-08-19 02:40:00|1285.2|1282.4|1284.7|1281.9|1285.45|1282.65|1284.45|1281.65|0
1660877100000|2022-08-19 02:45:00|1284.95|1282.15|1284.45|1281.65|1284.95|1282.15|1284.2|1281.4|0
1660877400000|2022-08-19 02:50:00|1284.7|1281.9|1284.95|1282.15|1285.7|1282.9|1284.7|1281.9|0
1660877700000|2022-08-19 02:55:00|1284.7|1281.9|1286.45|1283.65|1286.45|1283.65|1284.7|1281.9|0
1660878000000|2022-08-19 03:00:00|1286.7|1283.9|1285.95|1283.15|1286.95|1284.15|1285.7|1282.9|0
1660878300000|2022-08-19 03:05:00|1285.45|1282.65|1285.45|1282.65|1286.2|1283.4|1285.2|1282.4|0
1660878600000|2022-08-19 03:10:00|1285.57|1282.77|1285.7|1282.9|1286.2|1283.4|1285.2|1282.4|0
1660878900000|2022-08-19 03:15:00|1285.45|1282.65|1285.7|1282.9|1286.2|1283.4|1285.45|1282.65|0
1660879200000|2022-08-19 03:20:00|1285.95|1283.15|1285.2|1282.4|1286.45|1283.65|1285.2|1282.4|0
1660879500000|2022-08-19 03:25:00|1285.45|1282.65|1284.45|1281.65|1285.7|1282.9|1284.45|1281.65|0
1660879800000|2022-08-19 03:30:00|1284.2|1281.4|1281.95|1279.15|1284.2|1281.4|1280.7|1277.9|0
1660880100000|2022-08-19 03:35:00|1281.7|1278.9|1282.82|1280.02|1282.95|1280.15|1281.7|1278.9|0
1660880400000|2022-08-19 03:40:00|1282.95|1280.15|1282.2|1279.4|1282.95|1280.15|1281.95|1279.15|0
1660880700000|2022-08-19 03:45:00|1281.95|1279.15|1281.45|1278.65|1282.7|1279.9|1280.82|1278.02|0
1660881000000|2022-08-19 03:50:00|1281.2|1278.4|1280.95|1278.15|1281.95|1279.15|1280.95|1278.15|0
1660881300000|2022-08-19 03:55:00|1281.2|1278.4|1280.7|1277.9|1281.2|1278.4|1280.45|1277.65|0
1660881600000|2022-08-19 04:00:00|1280.45|1277.65|1279.7|1276.9|1280.7|1277.9|1279.7|1276.9|0
1660881900000|2022-08-19 04:05:00|1279.95|1277.15|1279.7|1276.9|1280.2|1277.4|1279.45|1276.65|0
1660882200000|2022-08-19 04:10:00|1279.45|1276.65|1279.95|1277.15|1280.2|1277.4|1279.2|1276.4|0
1660882500000|2022-08-19 04:15:00|1280.2|1277.4|1280.7|1277.9|1280.7|1277.9|1279.95|1277.15|0
1660882800000|2022-08-19 04:20:00|1280.45|1277.65|1280.95|1278.15|1281.2|1278.4|1280.45|1277.65|0
1660883100000|2022-08-19 04:25:00|1280.7|1277.9|1280.7|1277.9|1281.2|1278.4|1280.45|1277.65|0
1660883400000|2022-08-19 04:30:00|1280.95|1278.15|1281.45|1278.65|1281.45|1278.65|1280.7|1277.9|0
1660883700000|2022-08-19 04:35:00|1281.32|1278.52|1279.45|1276.65|1281.45|1278.65|1278.7|1275.9|0
1660884000000|2022-08-19 04:40:00|1279.2|1276.4|1279.45|1276.65|1279.95|1277.15|1278.7|1275.9|0
1660884300000|2022-08-19 04:45:00|1279.2|1276.4|1278.95|1276.15|1279.45|1276.65|1278.7|1275.9|0
1660884600000|2022-08-19 04:50:00|1279.2|1276.4|1279.7|1276.9|1279.7|1276.9|1278.95|1276.15|0
1660884900000|2022-08-19 04:55:00|1279.45|1276.65|1279.2|1276.4|1279.95|1277.15|1278.95|1276.15|0
1660885200000|2022-08-19 05:00:00|1279.45|1276.65|1277.95|1275.15|1279.7|1276.9|1277.95|1275.15|0
1660885500000|2022-08-19 05:05:00|1277.7|1274.9|1278.2|1275.4|1278.2|1275.4|1276.95|1274.15|0
1660885800000|2022-08-19 05:10:00|1278.45|1275.65|1277.95|1275.15|1278.7|1275.9|1277.45|1274.65|0
1660886100000|2022-08-19 05:15:00|1277.7|1274.9|1278.2|1275.4|1278.95|1276.15|1277.7|1274.9|0
1660886400000|2022-08-19 05:20:00|1277.95|1275.15|1277.2|1274.4|1278.7|1275.9|1276.7|1273.9|0
1660886700000|2022-08-19 05:25:00|1277.45|1274.65|1277.21|1274.41|1277.7|1274.9|1276.2|1273.4|0
1660887000000|2022-08-19 05:30:00|1276.96|1274.16|1275.71|1272.91|1277.46|1274.66|1275.71|1272.91|0
1660887300000|2022-08-19 05:35:00|1275.96|1273.16|1274.96|1272.16|1275.96|1273.16|1273.96|1271.16|0
1660887600000|2022-08-19 05:40:00|1275.21|1272.41|1274.96|1272.16|1275.71|1272.91|1274.71|1271.91|0
1660887900000|2022-08-19 05:45:00|1275.21|1272.41|1276.71|1273.91|1276.71|1273.91|1275.21|1272.41|0
1660888200000|2022-08-19 05:50:00|1276.96|1274.16|1278.21|1275.41|1278.96|1276.16|1276.96|1274.16|0
1660888500000|2022-08-19 05:55:00|1277.96|1275.16|1277.21|1274.41|1278.21|1275.41|1277.21|1274.41|0
1660888800000|2022-08-19 06:00:00|1276.96|1274.16|1276.21|1273.41|1277.21|1274.41|1275.21|1272.41|0
1660889100000|2022-08-19 06:05:00|1276.46|1273.66|1275.46|1272.66|1277.21|1274.41|1275.21|1272.41|0
1660889400000|2022-08-19 06:10:00|1275.71|1272.91|1273.96|1271.16|1276.46|1273.66|1273.71|1270.91|0
1660889700000|2022-08-19 06:15:00|1273.71|1270.91|1273.46|1270.66|1274.46|1271.66|1272.95|1270.15|0
1660890000000|2022-08-19 06:20:00|1273.21|1270.41|1273.21|1270.41|1274.21|1271.41|1272.96|1270.16|0
1660890300000|2022-08-19 06:25:00|1272.96|1270.16|1272.71|1269.91|1274.21|1271.41|1271.71|1268.91|0
1660890600000|2022-08-19 06:30:00|1272.46|1269.66|1271.08|1268.28|1273.08|1270.28|1269.71|1266.91|0
1660890900000|2022-08-19 06:35:00|1271.21|1268.41|1267.71|1264.91|1271.71|1268.91|1266.72|1263.92|0
1660891200000|2022-08-19 06:40:00|1267.96|1265.16|1267.47|1264.67|1268.46|1265.66|1265.47|1262.67|0
1660891500000|2022-08-19 06:45:00|1267.22|1264.42|1265.47|1262.67|1267.47|1264.67|1264.97|1262.17|0
1660891800000|2022-08-19 06:50:00|1265.59|1262.79|1265.47|1262.67|1266.97|1264.17|1264.97|1262.17|0
1660892100000|2022-08-19 06:55:00|1265.72|1262.92|1263.97|1261.17|1265.84|1263.04|1262.73|1259.93|0
1660892400000|2022-08-19 07:00:00|1263.23|1260.43|1264.97|1262.17|1265.22|1262.42|1261.98|1259.18|0
1660892700000|2022-08-19 07:05:00|1264.77|1262.37|1266.02|1263.62|1267.02|1264.62|1264.52|1262.12|0
1660893000000|2022-08-19 07:10:00|1265.77|1263.37|1266.77|1264.37|1269.02|1266.62|1265.52|1263.12|0
1660893300000|2022-08-19 07:15:00|1267.02|1264.62|1268.53|1266.13|1269.03|1266.63|1265.64|1263.24|0
1660893600000|2022-08-19 07:20:00|1268.28|1265.88|1268.78|1266.38|1269.28|1266.88|1267.03|1264.63|0
1660893900000|2022-08-19 07:25:00|1268.53|1266.13|1268.53|1266.13|1268.78|1266.38|1266.53|1264.13|0
1660894200000|2022-08-19 07:30:00|1268.28|1265.88|1269.28|1266.88|1270.52|1268.12|1268.28|1265.88|0
1660894500000|2022-08-19 07:35:00|1269.15|1266.75|1268.28|1265.88|1269.78|1267.38|1267.53|1265.13|0
1660894800000|2022-08-19 07:40:00|1268.4|1266|1269.53|1267.13|1270.27|1267.87|1268.28|1265.88|0
1660895100000|2022-08-19 07:45:00|1269.28|1266.88|1267.53|1265.13|1270.27|1267.87|1267.28|1264.88|0
1660895400000|2022-08-19 07:50:00|1267.78|1265.38|1267.28|1264.88|1267.9|1265.5|1265.53|1263.13|0
1660895700000|2022-08-19 07:55:00|1267.4|1265|1267.78|1265.38|1269.77|1267.37|1267.4|1265|0
1660896000000|2022-08-19 08:00:00|1267.53|1265.13|1266.78|1264.38|1270.02|1267.62|1266.78|1264.38|0
1660896300000|2022-08-19 08:05:00|1267.03|1264.63|1264.28|1261.88|1267.28|1264.88|1264.03|1261.63|0
1660896600000|2022-08-19 08:10:00|1264.03|1261.63|1263.28|1260.88|1264.78|1262.38|1263.03|1260.63|0
1660896900000|2022-08-19 08:15:00|1263.03|1260.63|1262.28|1259.88|1263.78|1261.38|1260.04|1257.64|0
1660897200000|2022-08-19 08:20:00|1262.15|1259.75|1257.54|1255.14|1262.28|1259.88|1256.54|1254.14|0
1660897500000|2022-08-19 08:25:00|1257.66|1255.26|1257.66|1255.26|1257.79|1255.39|1256.54|1254.14|0
1660897800000|2022-08-19 08:30:00|1257.79|1255.39|1251.8|1249.4|1257.79|1255.39|1251.55|1249.15|0
1660898100000|2022-08-19 08:35:00|1251.55|1249.15|1253.06|1250.66|1253.55|1251.15|1251.55|1249.15|0
1660898400000|2022-08-19 08:40:00|1252.81|1250.41|1253.68|1251.28|1254.31|1251.91|1252.56|1250.16|0
1660898700000|2022-08-19 08:45:00|1253.56|1251.16|1254.56|1252.16|1255.81|1253.41|1253.31|1250.91|0
1660899000000|2022-08-19 08:50:00|1254.31|1251.91|1254.06|1251.66|1254.68|1252.28|1252.81|1250.41|0
1660899300000|2022-08-19 08:55:00|1254.18|1251.78|1256.06|1253.66|1256.31|1253.91|1253.31|1250.91|0
1660899600000|2022-08-19 09:00:00|1255.81|1253.41|1255.43|1253.03|1256.06|1253.66|1253.56|1251.16|0
1660899900000|2022-08-19 09:05:00|1254.93|1252.53|1255.06|1252.66|1255.56|1253.16|1254.06|1251.66|0
1660900200000|2022-08-19 09:10:00|1254.81|1252.41|1256.56|1254.16|1256.81|1254.41|1253.56|1251.16|0
1660900500000|2022-08-19 09:15:00|1256.31|1253.91|1257.31|1254.91|1258.3|1255.9|1256.06|1253.66|0
1660900800000|2022-08-19 09:20:00|1257.43|1255.03|1255.31|1252.91|1257.56|1255.16|1255.06|1252.66|0
1660901100000|2022-08-19 09:25:00|1255.18|1252.78|1256.31|1253.91|1256.81|1254.41|1255.06|1252.66|0
1660901400000|2022-08-19 09:30:00|1256.43|1254.03|1256.31|1253.91|1256.81|1254.41|1255.56|1253.16|0
1660901700000|2022-08-19 09:35:00|1256.43|1254.03|1258.29|1255.89|1258.91|1256.51|1256.31|1253.91|0
1660902000000|2022-08-19 09:40:00|1258.54|1256.14|1258.79|1256.39|1260.78|1258.38|1258.29|1255.89|0
1660902300000|2022-08-19 09:45:00|1259.16|1256.76|1257.29|1254.89|1260.53|1258.13|1257.04|1254.64|0
1660902600000|2022-08-19 09:50:00|1257.04|1254.64|1255.79|1253.39|1257.04|1254.64|1254.54|1252.14|0
1660902900000|2022-08-19 09:55:00|1255.41|1253.01|1254.16|1251.76|1256.54|1254.14|1253.54|1251.14|0
1660903200000|2022-08-19 10:00:00|1254.29|1251.89|1253.04|1250.64|1254.79|1252.39|1252.29|1249.89|0
1660903500000|2022-08-19 10:05:00|1253.16|1250.76|1251.8|1249.4|1253.66|1251.26|1251.55|1249.15|0
1660903800000|2022-08-19 10:10:00|1251.55|1249.15|1252.16|1249.76|1253.79|1251.39|1251.55|1249.15|0
1660904100000|2022-08-19 10:15:00|1252.04|1249.64|1254.79|1252.39|1255.04|1252.64|1251.79|1249.39|0
1660904400000|2022-08-19 10:20:00|1255.29|1252.89|1254.29|1251.89|1256.04|1253.64|1254.04|1251.64|0
1660904700000|2022-08-19 10:25:00|1254.04|1251.64|1254.16|1251.76|1254.79|1252.39|1253.04|1250.64|0
1660905000000|2022-08-19 10:30:00|1254.29|1251.89|1251.54|1249.14|1254.66|1252.26|1251.54|1249.14|0
1660905300000|2022-08-19 10:35:00|1251.66|1249.26|1247.3|1244.9|1252.79|1250.39|1246.8|1244.4|0
1660905600000|2022-08-19 10:40:00|1247.05|1244.65|1243.93|1241.53|1248.8|1246.4|1243.56|1241.16|0
1660905900000|2022-08-19 10:45:00|1244.31|1241.91|1243.31|1240.91|1244.8|1242.4|1242.81|1240.41|0
1660906200000|2022-08-19 10:50:00|1243.56|1241.16|1244.31|1241.43|1245.32|1242.92|1242.56|1240.16|0
1660906500000|2022-08-19 10:55:00|1244.56|1241.68|1245.57|1243.17|1246.32|1243.92|1243.06|1240.18|0
1660906800000|2022-08-19 11:00:00|1246.07|1243.67|1246.56|1244.16|1247.56|1245.16|1245.32|1242.92|0
1660907100000|2022-08-19 11:05:00|1246.19|1243.79|1247.31|1244.91|1247.56|1245.16|1243.57|1241.17|0
1660907400000|2022-08-19 11:10:00|1247.18|1244.78|1247.06|1244.66|1247.81|1245.41|1245.82|1243.42|0
1660907700000|2022-08-19 11:15:00|1247.31|1244.91|1245.82|1243.42|1248.06|1245.66|1245.57|1243.17|0
1660908000000|2022-08-19 11:20:00|1246.06|1243.66|1248.68|1246.28|1249.06|1246.66|1246.06|1243.66|0
1660908300000|2022-08-19 11:25:00|1248.56|1246.16|1246.81|1244.41|1248.81|1246.41|1246.56|1244.16|0
1660908600000|2022-08-19 11:30:00|1247.31|1244.91|1244.82|1242.42|1248.81|1246.41|1244.57|1242.17|0
1660908900000|2022-08-19 11:35:00|1244.57|1242.17|1245.57|1243.17|1245.57|1243.17|1243.57|1241.17|0
1660909200000|2022-08-19 11:40:00|1245.32|1242.92|1248.56|1246.16|1248.56|1246.16|1243.82|1241.42|0
1660909500000|2022-08-19 11:45:00|1248.81|1246.41|1248.56|1246.16|1249.56|1247.16|1248.06|1245.66|0
1660909800000|2022-08-19 11:50:00|1248.31|1245.91|1248.06|1245.66|1249.06|1246.66|1247.68|1245.28|0
1660910100000|2022-08-19 11:55:00|1247.81|1245.41|1250.81|1248.41|1251.06|1248.66|1247.06|1244.66|0
1660910400000|2022-08-19 12:00:00|1251.06|1248.66|1252.55|1250.15|1252.55|1250.15|1250.06|1247.66|0
1660910700000|2022-08-19 12:05:00|1252.05|1249.65|1251.56|1249.16|1253.17|1250.77|1251.06|1248.66|0
1660911000000|2022-08-19 12:10:00|1251.8|1249.4|1249.3|1246.9|1251.8|1249.4|1247.8|1245.4|0
1660911300000|2022-08-19 12:15:00|1249.05|1246.65|1250.3|1247.9|1250.3|1247.9|1248.55|1246.15|0
1660911600000|2022-08-19 12:20:00|1250.55|1248.15|1246.18|1243.78|1250.55|1248.15|1245.31|1242.91|0
1660911900000|2022-08-19 12:25:00|1246.31|1243.91|1247.56|1245.16|1247.56|1245.16|1245.06|1242.66|0
1660912200000|2022-08-19 12:30:00|1247.31|1244.91|1246.81|1244.41|1248.06|1245.66|1245.31|1242.91|0
1660912500000|2022-08-19 12:35:00|1246.93|1244.53|1250.55|1248.15|1250.8|1248.4|1246.93|1244.53|0
1660912800000|2022-08-19 12:40:00|1250.8|1248.4|1250.3|1247.9|1252.55|1250.15|1250.3|1247.9|0
1660913100000|2022-08-19 12:45:00|1250.55|1248.15|1250.8|1248.4|1252.3|1249.9|1250.3|1247.9|0
1660913400000|2022-08-19 12:50:00|1251.05|1248.65|1253.8|1251.4|1254.3|1251.9|1250.8|1248.4|0
1660913700000|2022-08-19 12:55:00|1254.05|1251.65|1251.55|1249.15|1254.55|1252.15|1250.55|1248.15|0
1660914000000|2022-08-19 13:00:00|1251.3|1248.9|1249.55|1247.15|1254.3|1251.9|1249.55|1247.15|0
1660914300000|2022-08-19 13:05:00|1249.3|1246.9|1253.05|1250.65|1253.05|1250.65|1249.06|1246.66|0
1660914600000|2022-08-19 13:10:00|1252.8|1250.4|1255.3|1252.9|1255.3|1252.9|1251.3|1248.9|0
1660914900000|2022-08-19 13:15:00|1255.55|1253.15|1257.04|1254.64|1257.04|1254.64|1254.8|1252.4|0
1660915200000|2022-08-19 13:20:00|1256.79|1254.39|1259.54|1257.14|1259.79|1257.39|1256.29|1253.89|0
1660915500000|2022-08-19 13:25:00|1260.29|1257.89|1260.29|1257.89|1261.29|1258.89|1258.29|1255.89|0
1660915800000|2022-08-19 13:30:00|1259.54|1257.14|1258.77|1256.37|1262.29|1259.89|1256.29|1253.89|0
1660916100000|2022-08-19 13:35:00|1259.52|1257.12|1257.28|1254.88|1262.52|1260.12|1255.28|1252.88|0
1660916400000|2022-08-19 13:40:00|1257.03|1254.63|1250.54|1248.14|1257.78|1255.38|1249.29|1246.89|0
1660916700000|2022-08-19 13:45:00|1249.04|1246.64|1247.79|1245.39|1250.78|1248.38|1246.54|1244.14|0
1660917000000|2022-08-19 13:50:00|1247.29|1244.89|1240.8|1238.4|1247.29|1244.89|1240.8|1238.4|0
1660917300000|2022-08-19 13:55:00|1240.05|1237.65|1241.31|1238.91|1244.3|1241.9|1238.31|1235.91|0
1660917600000|2022-08-19 14:00:00|1240.81|1238.41|1242.81|1240.41|1245.3|1242.9|1238.81|1236.41|0
1660917900000|2022-08-19 14:05:00|1243.31|1240.91|1239.56|1237.16|1245.3|1242.9|1239.31|1236.91|0
1660918200000|2022-08-19 14:10:00|1239.31|1236.91|1238.06|1235.66|1242.06|1239.66|1238.06|1235.66|0
1660918500000|2022-08-19 14:15:00|1238.31|1235.91|1240.55|1238.15|1242.05|1239.65|1236.57|1234.17|0
1660918800000|2022-08-19 14:20:00|1240.8|1238.4|1240.3|1237.9|1244.8|1242.4|1238.56|1236.16|0
1660919100000|2022-08-19 14:25:00|1240.55|1238.15|1241.3|1238.9|1242.55|1240.15|1237.56|1235.16|0
1660919400000|2022-08-19 14:30:00|1241.92|1239.52|1241.55|1239.15|1244.8|1242.4|1240.05|1237.65|0
1660919700000|2022-08-19 14:35:00|1241.8|1239.4|1241.8|1239.4|1242.55|1240.15|1240.05|1237.65|0
1660920000000|2022-08-19 14:40:00|1241.55|1239.15|1242.8|1240.4|1244.05|1241.65|1237.31|1234.91|0
1660920300000|2022-08-19 14:45:00|1242.55|1240.15|1244.05|1241.65|1245.05|1242.65|1242.3|1239.9|0
1660920600000|2022-08-19 14:50:00|1243.55|1241.15|1239.3|1236.9|1244.05|1241.65|1237.31|1234.91|0
1660920900000|2022-08-19 14:55:00|1239.05|1236.65|1234.81|1232.41|1240.3|1237.9|1234.31|1231.91|0
1660921200000|2022-08-19 15:00:00|1235.06|1232.66|1233.81|1231.41|1237.06|1234.66|1233.31|1230.91|0
1660921500000|2022-08-19 15:05:00|1233.56|1231.16|1229|1226.8|1235.56|1233.16|1228|1225.8|0
1660921800000|2022-08-19 15:10:00|1228.75|1226.55|1229.76|1227.56|1230.26|1228.06|1227.27|1225.07|0
1660922100000|2022-08-19 15:15:00|1229.51|1227.31|1231.26|1229.06|1231.26|1229.06|1228.27|1226.07|0
1660922400000|2022-08-19 15:20:00|1231.01|1228.81|1230.01|1227.81|1231.76|1229.56|1229.02|1226.82|0
1660922700000|2022-08-19 15:25:00|1230.26|1228.06|1232.74|1230.54|1233.24|1231.04|1228.27|1226.07|0
1660923000000|2022-08-19 15:30:00|1232.99|1230.79|1231.49|1229.29|1233.74|1231.54|1228.75|1226.55|0
1660923300000|2022-08-19 15:35:00|1231.24|1229.04|1233.74|1231.54|1234.73|1232.53|1231.24|1229.04|0
1660923600000|2022-08-19 15:40:00|1233.99|1231.79|1235.23|1233.03|1236.73|1234.53|1232.99|1230.79|0
1660923900000|2022-08-19 15:45:00|1235.48|1233.28|1238.24|1236.04|1240.72|1238.52|1234.48|1232.28|0
1660924200000|2022-08-19 15:50:00|1238.74|1236.54|1235.98|1233.78|1240.49|1238.29|1235.5|1233.3|0
1660924500000|2022-08-19 15:55:00|1235.73|1233.53|1234.98|1232.78|1236.23|1234.03|1234.24|1232.04|0
1660924800000|2022-08-19 16:00:00|1234.73|1232.53|1233.49|1231.29|1234.98|1232.78|1231.74|1229.54|0
1660925100000|2022-08-19 16:05:00|1233.74|1231.54|1231.74|1229.54|1234.23|1232.03|1231.49|1229.29|0
1660925400000|2022-08-19 16:10:00|1232.24|1230.04|1236.73|1234.53|1237.48|1235.28|1231.99|1229.79|0
1660925700000|2022-08-19 16:15:00|1237.23|1235.03|1238.98|1236.78|1240.47|1238.27|1237.23|1235.03|0
1660926000000|2022-08-19 16:20:00|1239.48|1237.28|1238.73|1236.53|1239.97|1237.77|1237.73|1235.53|0
1660926300000|2022-08-19 16:25:00|1238.48|1236.28|1235.73|1233.53|1238.48|1236.28|1234.73|1232.53|0
1660926600000|2022-08-19 16:30:00|1235.98|1233.78|1238.48|1236.28|1238.48|1236.28|1234.48|1232.28|0
1660926900000|2022-08-19 16:35:00|1238.23|1236.03|1243.97|1241.77|1244.22|1242.02|1237.98|1235.78|0
1660927200000|2022-08-19 16:40:00|1243.72|1241.52|1243.97|1241.77|1244.22|1242.02|1240.97|1238.77|0
1660927500000|2022-08-19 16:45:00|1243.72|1241.52|1241.22|1239.02|1245.47|1243.27|1241.22|1239.02|0
1660927800000|2022-08-19 16:50:00|1241.47|1239.27|1244.22|1242.02|1244.72|1242.52|1241.47|1239.27|0
1660928100000|2022-08-19 16:55:00|1244.47|1242.27|1242.97|1240.77|1246.96|1244.76|1242.97|1240.77|0
1660928400000|2022-08-19 17:00:00|1243.22|1241.02|1245.71|1243.51|1246.46|1244.26|1242.22|1240.02|0
1660928700000|2022-08-19 17:05:00|1245.96|1243.76|1243.47|1241.27|1245.96|1243.76|1241.72|1239.52|0
1660929000000|2022-08-19 17:10:00|1243.22|1241.02|1241.22|1239.02|1244.22|1242.02|1240.22|1238.02|0
1660929300000|2022-08-19 17:15:00|1241.47|1239.27|1240.22|1238.02|1242.72|1240.52|1239.97|1237.77|0
1660929600000|2022-08-19 17:20:00|1240.47|1238.27|1239.72|1237.52|1240.72|1238.52|1238.97|1236.77|0
1660929900000|2022-08-19 17:25:00|1239.47|1237.27|1237.98|1235.78|1239.97|1237.77|1237.48|1235.28|0
1660930200000|2022-08-19 17:30:00|1237.73|1235.53|1234.23|1232.03|1237.73|1235.53|1230.49|1228.29|0
1660930500000|2022-08-19 17:35:00|1234.35|1232.15|1232.72|1230.52|1234.35|1232.15|1231.47|1229.27|0
1660930800000|2022-08-19 17:40:00|1232.97|1230.77|1234.21|1232.01|1234.96|1232.76|1232.72|1230.52|0
1660931100000|2022-08-19 17:45:00|1233.71|1231.51|1235.46|1233.26|1235.71|1233.51|1233.46|1231.26|0
1660931400000|2022-08-19 17:50:00|1235.71|1233.51|1238.46|1236.26|1238.46|1236.26|1234.96|1232.76|0
1660931700000|2022-08-19 17:55:00|1238.71|1236.51|1238.71|1236.51|1239.7|1237.5|1237.46|1235.26|0
1660932000000|2022-08-19 18:00:00|1238.46|1236.26|1238.21|1236.01|1239.2|1237|1236.71|1234.51|0
1660932300000|2022-08-19 18:05:00|1237.96|1235.76|1237.46|1235.26|1239.2|1237|1236.71|1234.51|0
1660932600000|2022-08-19 18:10:00|1237.21|1235.01|1231.97|1229.77|1237.46|1235.26|1231.97|1229.77|0
1660932900000|2022-08-19 18:15:00|1231.72|1229.52|1230.97|1228.77|1232.46|1230.26|1230.47|1228.27|0
1660933200000|2022-08-19 18:20:00|1230.72|1228.52|1232.71|1230.51|1232.96|1230.76|1229.97|1227.77|0
1660933500000|2022-08-19 18:25:00|1232.46|1230.26|1233.96|1231.76|1234.46|1232.26|1231.47|1229.27|0
1660933800000|2022-08-19 18:30:00|1233.71|1231.51|1234.21|1232.01|1234.96|1232.76|1231.47|1229.27|0
1660934100000|2022-08-19 18:35:00|1233.96|1231.76|1230.97|1228.77|1234.46|1232.26|1230.97|1228.77|0
1660934400000|2022-08-19 18:40:00|1231.22|1229.02|1231.96|1229.76|1232.71|1230.51|1228.97|1226.77|0
1660934700000|2022-08-19 18:45:00|1232.21|1230.01|1232.46|1230.26|1233.46|1231.26|1230.72|1228.52|0
1660935000000|2022-08-19 18:50:00|1232.71|1230.51|1228.22|1226.02|1232.96|1230.76|1227.97|1225.77|0
1660935300000|2022-08-19 18:55:00|1228.72|1226.52|1227.72|1225.52|1229.97|1227.77|1225.72|1223.52|0
1660935600000|2022-08-19 19:00:00|1227.97|1225.77|1223.98|1221.78|1228.97|1226.77|1223.23|1221.03|0
1660935900000|2022-08-19 19:05:00|1224.23|1222.03|1223.23|1221.03|1225.22|1223.02|1222.23|1220.03|0
1660936200000|2022-08-19 19:10:00|1223.48|1221.28|1231.21|1229.01|1231.46|1229.26|1223.48|1221.28|0
1660936500000|2022-08-19 19:15:00|1230.96|1228.76|1231.21|1229.01|1233.96|1231.76|1229.72|1227.52|0
1660936800000|2022-08-19 19:20:00|1231.46|1229.26|1231.71|1229.51|1233.46|1231.26|1230.22|1228.02|0
1660937100000|2022-08-19 19:25:00|1232.21|1230.01|1232.7|1230.5|1233.2|1231|1230.95|1228.75|0
1660937400000|2022-08-19 19:30:00|1232.95|1230.75|1231.7|1229.5|1234.94|1232.74|1230.95|1228.75|0
1660937700000|2022-08-19 19:35:00|1231.95|1229.75|1231.7|1229.5|1233.45|1231.25|1230.7|1228.5|0
1660938000000|2022-08-19 19:40:00|1231.45|1229.25|1232.7|1230.5|1232.95|1230.75|1229.45|1227.25|0
1660938300000|2022-08-19 19:45:00|1232.95|1230.75|1232.46|1230.26|1233.94|1231.74|1229.45|1227.25|0
1660938600000|2022-08-19 19:50:00|1233.21|1231.01|1232.96|1230.76|1237.45|1235.25|1231.46|1229.26|0
1660938900000|2022-08-19 19:55:00|1233.21|1231.01|1231.71|1229.51|1234.95|1232.75|1231.71|1229.51|0
1660939200000|2022-08-19 20:00:00|1231.46|1229.26|1231.71|1229.51|1232.46|1230.26|1230.46|1228.26|0
1660939500000|2022-08-19 20:05:00|1231.96|1229.76|1232.71|1230.51|1232.71|1230.51|1231.21|1229.01|0
1660939800000|2022-08-19 20:10:00|1232.46|1230.26|1231.71|1229.51|1232.71|1230.51|1230.96|1228.76|0
1661128200000|2022-08-22 00:30:00|1209.5|1206.7|1211.75|1208.95|1211.99|1209.19|1209.25|1206.45|0
1661128500000|2022-08-22 00:35:00|1211.99|1209.19|1212.24|1209.44|1213.99|1211.19|1211.87|1209.07|0
1661128800000|2022-08-22 00:40:00|1211.99|1209.19|1212.24|1209.44|1212.49|1209.69|1211.25|1208.45|0
1661129100000|2022-08-22 00:45:00|1212.49|1209.69|1212.74|1209.94|1212.86|1210.06|1211.5|1208.7|0
1661129400000|2022-08-22 00:50:00|1212.49|1209.69|1211.99|1209.19|1212.74|1209.94|1211.99|1209.19|0
1661129700000|2022-08-22 00:55:00|1211.74|1208.94|1209.99|1207.19|1212.49|1209.69|1209.24|1206.44|0
1661130000000|2022-08-22 01:00:00|1209.74|1206.94|1210.49|1207.69|1211.24|1208.44|1209.74|1206.94|0
1661130300000|2022-08-22 01:05:00|1210.61|1207.81|1209.99|1207.19|1210.99|1208.19|1209.24|1206.44|0
1661130600000|2022-08-22 01:10:00|1210.24|1207.44|1211.49|1208.69|1211.74|1208.94|1209.74|1206.94|0
1661130900000|2022-08-22 01:15:00|1210.99|1208.19|1211.49|1208.69|1212.24|1209.44|1210.49|1207.69|0
1661131200000|2022-08-22 01:20:00|1211.99|1209.19|1213.74|1210.94|1215.1|1212.3|1211.99|1209.19|0
1661131500000|2022-08-22 01:25:00|1214.23|1211.43|1215.48|1212.68|1216.23|1213.43|1213.74|1210.94|0
1661131800000|2022-08-22 01:30:00|1215.23|1212.43|1216.23|1213.43|1216.48|1213.68|1214.98|1212.18|0
1661132100000|2022-08-22 01:35:00|1216.48|1213.68|1215.98|1213.18|1216.98|1214.18|1215.1|1212.3|0
1661132400000|2022-08-22 01:40:00|1216.23|1213.43|1215.48|1212.68|1216.98|1214.18|1215.48|1212.68|0
1661132700000|2022-08-22 01:45:00|1215.73|1212.93|1214.98|1212.18|1216.48|1213.68|1214.98|1212.18|0
1661133000000|2022-08-22 01:50:00|1215.23|1212.43|1214.73|1211.93|1215.73|1212.93|1214.48|1211.68|0
1661133300000|2022-08-22 01:55:00|1214.48|1211.68|1215.23|1212.43|1215.98|1213.18|1214.48|1211.68|0
1661133600000|2022-08-22 02:00:00|1215.48|1212.68|1215.73|1212.93|1215.98|1213.18|1214.98|1212.18|0
1661133900000|2022-08-22 02:05:00|1215.85|1213.05|1216.73|1213.93|1216.98|1214.18|1215.85|1213.05|0
1661134200000|2022-08-22 02:10:00|1216.48|1213.68|1216.23|1213.43|1217.1|1214.3|1215.98|1213.18|0
1661134500000|2022-08-22 02:15:00|1215.98|1213.18|1216.23|1213.43|1216.73|1213.93|1215.23|1212.43|0
1661134800000|2022-08-22 02:20:00|1216.48|1213.68|1216.98|1214.18|1217.23|1214.43|1216.48|1213.68|0
1661135100000|2022-08-22 02:25:00|1216.73|1213.93|1216.48|1213.68|1218.48|1215.68|1216.23|1213.43|0
1661135400000|2022-08-22 02:30:00|1216.73|1213.93|1217.48|1214.68|1217.73|1214.93|1216.48|1213.68|0
1661135700000|2022-08-22 02:35:00|1217.6|1214.8|1217.73|1214.93|1217.98|1215.18|1216.98|1214.18|0
1661136000000|2022-08-22 02:40:00|1217.48|1214.68|1216.48|1213.68|1217.73|1214.93|1216.48|1213.68|0
1661136300000|2022-08-22 02:45:00|1216.73|1213.93|1217.73|1214.93|1217.98|1215.18|1216.73|1213.93|0
1661136600000|2022-08-22 02:50:00|1217.98|1215.18|1221.73|1218.93|1221.73|1218.93|1217.98|1215.18|0
1661136900000|2022-08-22 02:55:00|1221.98|1219.18|1222.48|1219.68|1222.73|1219.93|1221.23|1218.43|0
1661137200000|2022-08-22 03:00:00|1222.23|1219.43|1220.73|1217.93|1222.23|1219.43|1220.73|1217.93|0
1661137500000|2022-08-22 03:05:00|1220.48|1217.68|1220.48|1217.68|1220.73|1217.93|1220.23|1217.43|0
1661137800000|2022-08-22 03:10:00|1220.73|1217.93|1219.98|1217.18|1220.73|1217.93|1219.73|1216.93|0
1661138100000|2022-08-22 03:15:00|1219.73|1216.93|1219.48|1216.68|1219.98|1217.18|1219.23|1216.43|0
1661138400000|2022-08-22 03:20:00|1219.73|1216.93|1219.48|1216.68|1219.73|1216.93|1218.98|1216.18|0
1661138700000|2022-08-22 03:25:00|1219.6|1216.8|1219.73|1216.93|1219.73|1216.93|1218.49|1215.69|0
1661139000000|2022-08-22 03:30:00|1219.98|1217.18|1217.49|1214.69|1219.98|1217.18|1217.49|1214.69|0
1661139300000|2022-08-22 03:35:00|1217.74|1214.94|1217.49|1214.69|1217.99|1215.19|1217.24|1214.44|0
1661139600000|2022-08-22 03:40:00|1217.74|1214.94|1217.24|1214.44|1217.99|1215.19|1216.99|1214.19|0
1661139900000|2022-08-22 03:45:00|1217.49|1214.69|1217.24|1214.44|1217.49|1214.69|1216.74|1213.94|0
1661140200000|2022-08-22 03:50:00|1216.99|1214.19|1216.61|1213.81|1217.49|1214.69|1216.36|1213.56|0
1661140500000|2022-08-22 03:55:00|1216.74|1213.94|1217.24|1214.44|1217.24|1214.44|1216.36|1213.56|0
1661140800000|2022-08-22 04:00:00|1216.99|1214.19|1216.24|1213.44|1217.24|1214.44|1216.24|1213.44|0
1661141100000|2022-08-22 04:05:00|1216.36|1213.56|1215.49|1212.69|1216.74|1213.94|1215.49|1212.69|0
1661141400000|2022-08-22 04:10:00|1215.24|1212.44|1215.49|1212.69|1216.24|1213.44|1215.24|1212.44|0
1661141700000|2022-08-22 04:15:00|1215.61|1212.81|1215.99|1213.19|1215.99|1213.19|1214.99|1212.19|0
1661142000000|2022-08-22 04:20:00|1216.11|1213.31|1216.49|1213.69|1216.49|1213.69|1215.99|1213.19|0
1661142300000|2022-08-22 04:25:00|1216.24|1213.44|1215.24|1212.44|1216.24|1213.44|1214.99|1212.19|0
1661142600000|2022-08-22 04:30:00|1215.49|1212.69|1214.74|1211.94|1215.74|1212.94|1214.49|1211.69|0
1661142900000|2022-08-22 04:35:00|1214.86|1212.06|1214.99|1212.19|1214.99|1212.19|1214.74|1211.94|0
1661143200000|2022-08-22 04:40:00|1214.74|1211.94|1213.99|1211.19|1214.99|1212.19|1213.99|1211.19|0
1661143500000|2022-08-22 04:45:00|1214.24|1211.44|1213.24|1210.44|1214.36|1211.56|1212.99|1210.19|0
1661143800000|2022-08-22 04:50:00|1213.49|1210.69|1212.99|1210.19|1213.74|1210.94|1212.74|1209.94|0
1661144100000|2022-08-22 04:55:00|1212.74|1209.94|1212.74|1209.94|1213.49|1210.69|1212.49|1209.69|0
1661144400000|2022-08-22 05:00:00|1212.99|1210.19|1212.99|1210.19|1213.99|1211.19|1212.49|1209.69|0
1661144700000|2022-08-22 05:05:00|1212.74|1209.94|1212.86|1210.06|1213.24|1210.44|1211.99|1209.19|0
1661145000000|2022-08-22 05:10:00|1212.74|1209.94|1212.24|1209.44|1213.49|1210.69|1211.49|1208.69|0
1661145300000|2022-08-22 05:15:00|1212.49|1209.69|1214.49|1211.69|1214.74|1211.94|1211.99|1209.19|0
1661145600000|2022-08-22 05:20:00|1214.74|1211.94|1214.24|1211.44|1215.74|1212.94|1213.99|1211.19|0
1661145900000|2022-08-22 05:25:00|1213.99|1211.19|1214.74|1211.94|1214.74|1211.94|1213.74|1210.94|0
1661146200000|2022-08-22 05:30:00|1214.99|1212.19|1213.98|1211.18|1215.36|1212.56|1213.73|1210.93|0
1661146500000|2022-08-22 05:35:00|1213.73|1210.93|1212.23|1209.43|1213.73|1210.93|1212.23|1209.43|0
1661146800000|2022-08-22 05:40:00|1212.48|1209.68|1212.23|1209.43|1212.73|1209.93|1211.99|1209.19|0
1661147100000|2022-08-22 05:45:00|1211.99|1209.19|1211.49|1208.69|1212.48|1209.68|1211.24|1208.44|0
1661147400000|2022-08-22 05:50:00|1211.74|1208.94|1211.74|1208.94|1211.98|1209.18|1210.99|1208.19|0
1661147700000|2022-08-22 05:55:00|1211.49|1208.69|1211.49|1208.69|1212.23|1209.43|1211.24|1208.44|0
1661148000000|2022-08-22 06:00:00|1211.73|1208.93|1209.49|1206.69|1212.48|1209.68|1208.49|1205.69|0
1661148300000|2022-08-22 06:05:00|1209.74|1206.94|1207|1204.2|1209.74|1206.94|1206|1203.2|0
1661148600000|2022-08-22 06:10:00|1206.87|1204.07|1207|1204.2|1208.25|1205.45|1206|1203.2|0
1661148900000|2022-08-22 06:15:00|1206.75|1203.95|1209.99|1207.19|1210.49|1207.69|1205.75|1202.95|0
1661149200000|2022-08-22 06:20:00|1209.74|1206.94|1210.74|1207.94|1211.24|1208.44|1209.74|1206.94|0
1661149500000|2022-08-22 06:25:00|1210.99|1208.19|1209.24|1206.44|1211.11|1208.31|1208.49|1205.69|0
1661149800000|2022-08-22 06:30:00|1208.74|1205.94|1205.75|1202.95|1209.48|1206.68|1205.75|1202.95|0
1661150100000|2022-08-22 06:35:00|1205.62|1202.82|1204.75|1201.95|1207.12|1204.32|1204.75|1201.95|0
1661150400000|2022-08-22 06:40:00|1205|1202.2|1205.5|1202.7|1207|1204.2|1205|1202.2|0
1661150700000|2022-08-22 06:45:00|1205.37|1202.57|1205.75|1202.95|1207.5|1204.7|1204.5|1201.7|0
1661151000000|2022-08-22 06:50:00|1205.87|1203.07|1207.5|1204.7|1208|1205.2|1205.87|1203.07|0
1661151300000|2022-08-22 06:55:00|1207.75|1204.95|1208.99|1206.19|1208.99|1206.19|1207|1204.2|0
1661151600000|2022-08-22 07:00:00|1208.87|1206.07|1210.49|1207.69|1211.24|1208.44|1206.25|1203.45|0
1661151900000|2022-08-22 07:05:00|1210.69|1208.49|1208.94|1206.74|1214.19|1211.99|1208.56|1206.36|0
1661152200000|2022-08-22 07:10:00|1209.06|1206.86|1209.19|1206.99|1210.69|1208.49|1207.95|1205.75|0
1661152500000|2022-08-22 07:15:00|1209.94|1207.74|1205.2|1203|1210.56|1208.36|1204.95|1202.75|0
1661152800000|2022-08-22 07:20:00|1204.7|1202.5|1206.7|1204.5|1207.7|1205.5|1204.7|1202.5|0
1661153100000|2022-08-22 07:25:00|1206.57|1204.37|1197.21|1195.01|1207.07|1204.87|1197.21|1195.01|0
1661153400000|2022-08-22 07:30:00|1197.83|1195.63|1194.72|1192.52|1198.46|1196.26|1194.47|1192.27|0
1661153700000|2022-08-22 07:35:00|1194.97|1192.77|1197.21|1195.01|1198.21|1196.01|1194.97|1192.77|0
1661154000000|2022-08-22 07:40:00|1197.71|1195.51|1193.97|1191.77|1197.96|1195.76|1193.47|1191.27|0
1661154300000|2022-08-22 07:45:00|1193.72|1191.52|1191.47|1189.27|1194.72|1192.52|1191.47|1189.27|0
1661154600000|2022-08-22 07:50:00|1191.22|1189.02|1190.22|1188.02|1192.22|1190.02|1188.23|1186.03|0
1661154900000|2022-08-22 07:55:00|1190.47|1188.27|1190.22|1188.02|1191.34|1189.14|1188.97|1186.77|0
1661155200000|2022-08-22 08:00:00|1190.72|1188.52|1185.23|1183.03|1191.22|1189.02|1184.48|1182.28|0
1661155500000|2022-08-22 08:05:00|1184.85|1182.65|1186.48|1184.28|1188.59|1186.39|1184.23|1182.03|0
1661155800000|2022-08-22 08:10:00|1186.73|1184.53|1183.35|1181.15|1186.98|1184.78|1182.98|1180.78|0
1661156100000|2022-08-22 08:15:00|1183.73|1181.53|1184.77|1182.57|1185.98|1183.78|1182.73|1180.53|0
1661156400000|2022-08-22 08:20:00|1185.02|1182.82|1184.27|1182.07|1187.02|1184.82|1184.27|1182.07|0
1661156700000|2022-08-22 08:25:00|1184.52|1182.32|1186.01|1183.81|1187.25|1185.05|1183.28|1181.08|0
1661157000000|2022-08-22 08:30:00|1185.76|1183.56|1182.26|1180.06|1187.01|1184.81|1182.01|1179.81|0
1661157300000|2022-08-22 08:35:00|1182.01|1179.81|1183.51|1181.31|1184.51|1182.31|1181.76|1179.56|0
1661157600000|2022-08-22 08:40:00|1183.01|1180.81|1182.88|1180.68|1183.76|1181.56|1179.77|1177.57|0
1661157900000|2022-08-22 08:45:00|1182.76|1180.56|1184.51|1182.31|1185.01|1182.81|1181.76|1179.56|0
1661158200000|2022-08-22 08:50:00|1184.63|1182.43|1184.51|1182.31|1185.51|1183.31|1183.51|1181.31|0
1661158500000|2022-08-22 08:55:00|1184.26|1182.06|1186.13|1183.93|1187.25|1185.05|1183.76|1181.56|0
1661158800000|2022-08-22 09:00:00|1185.51|1183.31|1182.76|1180.56|1186.01|1183.81|1182.76|1180.56|0
1661159100000|2022-08-22 09:05:00|1182.63|1180.43|1184.26|1182.06|1184.76|1182.56|1182.01|1179.81|0
1661159400000|2022-08-22 09:10:00|1184.38|1182.18|1184.01|1181.81|1186.01|1183.81|1182.76|1180.56|0
1661159700000|2022-08-22 09:15:00|1183.88|1181.68|1186|1183.8|1186.75|1184.55|1183.01|1180.81|0
1661160000000|2022-08-22 09:20:00|1186.25|1184.05|1184.01|1181.81|1186.37|1184.17|1183.26|1181.06|0
1661160300000|2022-08-22 09:25:00|1184.13|1181.93|1183.26|1181.06|1184.26|1182.06|1182.26|1180.06|0
1661160600000|2022-08-22 09:30:00|1183.38|1181.18|1178.27|1176.07|1183.38|1181.18|1177.52|1175.32|0
1661160900000|2022-08-22 09:35:00|1178.14|1175.94|1177.77|1175.57|1179.89|1177.69|1177.02|1174.82|0
1661161200000|2022-08-22 09:40:00|1177.64|1175.44|1177.77|1175.57|1178.52|1176.32|1177.27|1175.07|0
1661161500000|2022-08-22 09:45:00|1177.89|1175.69|1181.38|1179.18|1181.51|1179.31|1177.89|1175.69|0
1661161800000|2022-08-22 09:50:00|1181.51|1179.31|1183.51|1181.31|1184.01|1181.81|1181.26|1179.06|0
1661162100000|2022-08-22 09:55:00|1183.76|1181.56|1183.01|1180.81|1184.51|1182.31|1182.76|1180.56|0
1661162400000|2022-08-22 10:00:00|1182.76|1180.56|1182.51|1180.31|1184.13|1181.93|1182.26|1180.06|0
1661162700000|2022-08-22 10:05:00|1182.63|1180.43|1185.25|1183.05|1186.25|1184.05|1182.63|1180.43|0
1661163000000|2022-08-22 10:10:00|1185|1182.8|1186.25|1184.05|1188.5|1186.3|1185|1182.8|0
1661163300000|2022-08-22 10:15:00|1186.37|1184.17|1187.25|1185.05|1188|1185.8|1186.25|1184.05|0
1661163600000|2022-08-22 10:20:00|1187.12|1184.92|1187|1184.8|1187.5|1185.3|1186.12|1183.92|0
1661163900000|2022-08-22 10:25:00|1186.87|1184.67|1185|1182.8|1186.87|1184.67|1185|1182.8|0
1661164200000|2022-08-22 10:30:00|1184.87|1182.67|1184.75|1182.55|1185.75|1183.55|1183.76|1181.56|0
1661164500000|2022-08-22 10:35:00|1184.5|1182.3|1186.25|1184.05|1186.75|1184.55|1184.26|1182.06|0
1661164800000|2022-08-22 10:40:00|1186|1183.8|1183.63|1181.43|1186.75|1184.55|1183.26|1181.06|0
1661165100000|2022-08-22 10:45:00|1183.76|1181.56|1186.5|1184.3|1186.5|1184.3|1183.01|1180.81|0
1661165400000|2022-08-22 10:50:00|1186.37|1184.17|1187.75|1185.55|1188|1185.8|1186|1183.8|0
1661165700000|2022-08-22 10:55:00|1187.5|1185.3|1186.5|1184.3|1188.37|1186.17|1185.5|1183.3|0
1661166000000|2022-08-22 11:00:00|1187|1184.8|1187.5|1185.3|1188.75|1186.55|1187|1184.8|0
1661166300000|2022-08-22 11:05:00|1187.25|1185.05|1186|1183.8|1187.5|1185.3|1186|1183.8|0
1661166600000|2022-08-22 11:10:00|1186.25|1184.05|1187.75|1185.55|1188.5|1186.3|1186|1183.8|0
1661166900000|2022-08-22 11:15:00|1188|1185.8|1186.5|1184.3|1188.5|1186.3|1186.25|1184.05|0
1661167200000|2022-08-22 11:20:00|1186.75|1184.55|1187.75|1185.55|1189.99|1187.79|1186.25|1184.05|0
1661167500000|2022-08-22 11:25:00|1187.25|1185.05|1185.12|1182.92|1187.5|1185.3|1184.5|1182.3|0
1661167800000|2022-08-22 11:30:00|1185.25|1183.05|1183.37|1181.17|1185.25|1183.05|1182.76|1180.56|0
1661168100000|2022-08-22 11:35:00|1183.25|1181.05|1184.5|1182.3|1184.75|1182.55|1182.26|1180.06|0
1661168400000|2022-08-22 11:40:00|1184.25|1182.05|1184.5|1182.3|1184.5|1182.3|1182.76|1180.56|0
1661168700000|2022-08-22 11:45:00|1184.75|1182.55|1183.75|1181.55|1185|1182.8|1183.5|1181.3|0
1661169000000|2022-08-22 11:50:00|1183.5|1181.3|1184.87|1182.67|1185.5|1183.3|1183|1180.8|0
1661169300000|2022-08-22 11:55:00|1185|1182.8|1185.75|1183.55|1187|1184.8|1184|1181.8|0
1661169600000|2022-08-22 12:00:00|1186|1183.8|1182.75|1180.55|1186.12|1183.92|1182.75|1180.55|0
1661169900000|2022-08-22 12:05:00|1183|1180.8|1182|1179.8|1183.87|1181.67|1182|1179.8|0
1661170200000|2022-08-22 12:10:00|1182.24|1180.04|1181|1178.8|1182.49|1180.29|1180.75|1178.55|0
1661170500000|2022-08-22 12:15:00|1181.25|1179.05|1182.49|1180.29|1182.99|1180.79|1180.75|1178.55|0
1661170800000|2022-08-22 12:20:00|1182.24|1180.04|1182.24|1180.04|1183.36|1181.16|1181.5|1179.3|0
1661171100000|2022-08-22 12:25:00|1181.99|1179.79|1182.24|1180.04|1182.24|1180.04|1180.25|1178.05|0
1661171400000|2022-08-22 12:30:00|1182.49|1180.29|1182.99|1180.79|1184.74|1182.54|1181.25|1179.05|0
1661171700000|2022-08-22 12:35:00|1182.74|1180.54|1182.24|1180.04|1183.74|1181.54|1181.74|1179.54|0
1661172000000|2022-08-22 12:40:00|1181.99|1179.79|1182.61|1180.41|1183.24|1181.04|1181.49|1179.29|0
1661172300000|2022-08-22 12:45:00|1182.86|1180.66|1182.49|1180.29|1183.49|1181.29|1180.25|1178.05|0
1661172600000|2022-08-22 12:50:00|1182.24|1180.04|1182.49|1180.29|1183.24|1181.04|1181.24|1179.04|0
1661172900000|2022-08-22 12:55:00|1182.36|1180.16|1180.25|1178.05|1182.99|1180.79|1180.25|1178.05|0
1661173200000|2022-08-22 13:00:00|1180.5|1178.3|1181.74|1179.54|1181.99|1179.79|1179.25|1177.05|0
1661173500000|2022-08-22 13:05:00|1181.99|1179.79|1182.74|1180.54|1182.99|1180.79|1181.24|1179.04|0
1661173800000|2022-08-22 13:10:00|1182.99|1180.79|1181.49|1179.29|1183.49|1181.29|1180.5|1178.3|0
1661174100000|2022-08-22 13:15:00|1181.74|1179.54|1182.24|1180.04|1182.99|1180.79|1181.24|1179.04|0
1661174400000|2022-08-22 13:20:00|1181.99|1179.79|1181.74|1179.54|1183.24|1181.04|1180.25|1178.05|0
1661174700000|2022-08-22 13:25:00|1181.61|1179.41|1179.75|1177.55|1182.49|1180.29|1179.75|1177.55|0
1661175000000|2022-08-22 13:30:00|1179.5|1177.3|1172.02|1169.82|1181.5|1179.3|1172.02|1169.82|0
1661175300000|2022-08-22 13:35:00|1171.52|1169.32|1172.26|1170.06|1173.77|1171.57|1169.27|1167.07|0
1661175600000|2022-08-22 13:40:00|1172.13|1169.93|1177.25|1175.05|1179.25|1177.05|1170.76|1168.56|0
1661175900000|2022-08-22 13:45:00|1177.37|1175.17|1168.02|1165.82|1177.37|1175.17|1168.02|1165.82|0
1661176200000|2022-08-22 13:50:00|1168.27|1166.07|1171.01|1168.81|1171.76|1169.56|1165.77|1163.57|0
1661176500000|2022-08-22 13:55:00|1170.76|1168.56|1171.76|1169.56|1173.51|1171.31|1170.63|1168.43|0
1661176800000|2022-08-22 14:00:00|1170.76|1168.56|1170.49|1168.29|1171.74|1169.54|1167.02|1164.82|0
1661177100000|2022-08-22 14:05:00|1170.99|1168.79|1168.24|1166.04|1171.49|1169.29|1164.5|1162.3|0
1661177400000|2022-08-22 14:10:00|1168.49|1166.29|1165.26|1163.06|1169.5|1167.3|1164.51|1162.31|0
1661177700000|2022-08-22 14:15:00|1165.01|1162.81|1163.51|1161.31|1166.51|1164.31|1162.02|1159.82|0
1661178000000|2022-08-22 14:20:00|1163.26|1161.06|1157.03|1154.83|1163.26|1161.06|1156.78|1154.58|0
1661178300000|2022-08-22 14:25:00|1156.78|1154.58|1158.02|1155.82|1161.77|1159.57|1156.28|1154.08|0
1661178600000|2022-08-22 14:30:00|1157.53|1155.33|1156.28|1154.08|1161.52|1159.32|1154.65|1152.45|0
1661178900000|2022-08-22 14:35:00|1156.53|1154.33|1160.02|1157.82|1160.27|1158.07|1156.03|1153.83|0
1661179200000|2022-08-22 14:40:00|1159.52|1157.32|1159.77|1157.57|1163.76|1161.56|1159.02|1156.82|0
1661179500000|2022-08-22 14:45:00|1160.02|1157.82|1161.77|1159.57|1163.76|1161.56|1159.77|1157.57|0
1661179800000|2022-08-22 14:50:00|1162.26|1160.06|1157.27|1155.07|1162.26|1160.06|1155.78|1153.58|0
1661180100000|2022-08-22 14:55:00|1157.52|1155.32|1152.78|1150.58|1158.52|1156.32|1152.78|1150.58|0
1661180400000|2022-08-22 15:00:00|1152.53|1150.33|1157.77|1155.57|1159.02|1156.82|1152.53|1150.33|0
1661180700000|2022-08-22 15:05:00|1158.02|1155.82|1158.03|1155.83|1159.27|1157.07|1156.9|1154.7|0
1661181000000|2022-08-22 15:10:00|1158.28|1156.08|1159.52|1157.32|1159.77|1157.57|1154.78|1152.58|0
1661181300000|2022-08-22 15:15:00|1159.02|1156.82|1161.01|1158.81|1162.02|1159.82|1159.02|1156.82|0
1661181600000|2022-08-22 15:20:00|1160.76|1158.56|1161.26|1159.06|1162.76|1160.56|1160.26|1158.06|0
1661181900000|2022-08-22 15:25:00|1161.01|1158.81|1159.02|1156.82|1161.51|1159.31|1158.77|1156.57|0
1661182200000|2022-08-22 15:30:00|1159.26|1157.06|1162.51|1160.31|1163.01|1160.81|1157.27|1155.07|0
1661182500000|2022-08-22 15:35:00|1163.01|1160.81|1162.26|1160.06|1165|1162.8|1161.26|1159.06|0
1661182800000|2022-08-22 15:40:00|1162.51|1160.31|1162.76|1160.56|1165.87|1163.67|1162.51|1160.31|0
1661183100000|2022-08-22 15:45:00|1162.26|1160.06|1162.26|1160.06|1164.5|1162.3|1160.01|1157.81|0
1661183400000|2022-08-22 15:50:00|1163.26|1161.06|1164.25|1162.05|1165.5|1163.3|1162.76|1160.56|0
1661183700000|2022-08-22 15:55:00|1164.12|1161.92|1163.75|1161.55|1166.25|1164.05|1162.76|1160.56|0
1661184000000|2022-08-22 16:00:00|1164|1161.8|1164.25|1162.05|1166.75|1164.55|1162.76|1160.56|0
1661184300000|2022-08-22 16:05:00|1164|1161.8|1160.01|1157.81|1165.25|1163.05|1160.01|1157.81|0
1661184600000|2022-08-22 16:10:00|1159.76|1157.56|1159.26|1157.06|1161.26|1159.06|1158.51|1156.31|0
1661184900000|2022-08-22 16:15:00|1159.01|1156.81|1161.26|1159.06|1162.01|1159.81|1159.01|1156.81|0
1661185200000|2022-08-22 16:20:00|1161.01|1158.81|1165.5|1163.3|1166.25|1164.05|1161.01|1158.81|0
1661185500000|2022-08-22 16:25:00|1165.75|1163.55|1160.51|1158.31|1166.5|1164.3|1159.88|1157.68|0
1661185800000|2022-08-22 16:30:00|1160.26|1158.06|1161.01|1158.81|1162.01|1159.81|1159.26|1157.06|0
1661186100000|2022-08-22 16:35:00|1160.76|1158.56|1164.01|1161.81|1164.76|1162.56|1160.51|1158.31|0
1661186400000|2022-08-22 16:40:00|1163.76|1161.56|1158.02|1155.82|1163.76|1161.56|1158.02|1155.82|0
1661186700000|2022-08-22 16:45:00|1158.27|1156.07|1159.52|1157.32|1160.77|1158.57|1156.02|1153.82|0
1661187000000|2022-08-22 16:50:00|1159.77|1157.57|1160.52|1158.32|1160.77|1158.57|1158.52|1156.32|0
1661187300000|2022-08-22 16:55:00|1160.77|1158.57|1160.76|1158.56|1161.01|1158.81|1158.52|1156.32|0
1661187600000|2022-08-22 17:00:00|1161.01|1158.81|1156.52|1154.32|1161.26|1159.06|1156.27|1154.07|0
1661187900000|2022-08-22 17:05:00|1156.27|1154.07|1156.02|1153.82|1157.02|1154.82|1155.28|1153.08|0
1661188200000|2022-08-22 17:10:00|1155.77|1153.57|1155.03|1152.83|1156.52|1154.32|1152.53|1150.33|0
1661188500000|2022-08-22 17:15:00|1154.78|1152.58|1154.03|1151.83|1155.52|1153.32|1152.78|1150.58|0
1661188800000|2022-08-22 17:20:00|1153.53|1151.33|1152.03|1149.83|1155.52|1153.32|1151.53|1149.33|0
1661189100000|2022-08-22 17:25:00|1152.15|1149.95|1150.78|1148.58|1153.28|1151.08|1149.91|1147.71|0
1661189400000|2022-08-22 17:30:00|1150.28|1148.08|1145.57|1143.37|1150.53|1148.33|1145.54|1143.34|0
1661189700000|2022-08-22 17:35:00|1145.07|1142.87|1145.57|1143.37|1147.06|1144.86|1144.32|1142.12|0
1661190000000|2022-08-22 17:40:00|1145.32|1143.12|1146.31|1144.11|1147.56|1145.36|1145.32|1143.12|0
1661190300000|2022-08-22 17:45:00|1146.07|1143.87|1145.82|1143.62|1147.31|1145.11|1145.57|1143.37|0
1661190600000|2022-08-22 17:50:00|1145.32|1143.12|1145.57|1143.37|1146.81|1144.61|1144.82|1142.62|0
1661190900000|2022-08-22 17:55:00|1145.07|1142.87|1142.57|1140.37|1145.32|1143.12|1141.82|1139.62|0
1661191200000|2022-08-22 18:00:00|1143.07|1140.87|1141.33|1139.13|1144.07|1141.87|1141.33|1139.13|0
1661191500000|2022-08-22 18:05:00|1141.08|1138.88|1141.08|1138.88|1143.82|1141.62|1140.83|1138.63|0
1661191800000|2022-08-22 18:10:00|1140.83|1138.63|1142.83|1140.63|1143.08|1140.88|1140.33|1138.13|0
1661192100000|2022-08-22 18:15:00|1143.08|1140.88|1143.33|1141.13|1144.33|1142.13|1141.33|1139.13|0
1661192400000|2022-08-22 18:20:00|1143.58|1141.38|1142.83|1140.63|1144.82|1142.62|1142.58|1140.38|0
1661192700000|2022-08-22 18:25:00|1142.58|1140.38|1142.08|1139.88|1143.83|1141.63|1141.83|1139.63|0
1661193000000|2022-08-22 18:30:00|1141.83|1139.63|1141.08|1138.88|1143.08|1140.88|1140.08|1137.88|0
1661193300000|2022-08-22 18:35:00|1140.83|1138.63|1140.08|1137.88|1141.83|1139.63|1139.59|1137.39|0
1661193600000|2022-08-22 18:40:00|1139.83|1137.63|1136.59|1134.39|1140.08|1137.88|1136.59|1134.39|0
1661193900000|2022-08-22 18:45:00|1136.84|1134.64|1136.84|1134.64|1138.34|1136.14|1136.34|1134.14|0
1661194200000|2022-08-22 18:50:00|1136.59|1134.39|1136.09|1133.89|1138.59|1136.39|1135.59|1133.39|0
1661194500000|2022-08-22 18:55:00|1136.34|1134.14|1137.59|1135.39|1138.09|1135.89|1134.6|1132.4|0
1661194800000|2022-08-22 19:00:00|1137.84|1135.64|1140.08|1137.88|1142.33|1140.13|1137.59|1135.39|0
1661195100000|2022-08-22 19:05:00|1139.58|1137.38|1142.08|1139.88|1142.33|1140.13|1138.84|1136.64|0
1661195400000|2022-08-22 19:10:00|1142.33|1140.13|1144.82|1142.62|1145.57|1143.37|1142.33|1140.13|0
1661195700000|2022-08-22 19:15:00|1145.07|1142.87|1141.56|1139.36|1146.82|1144.62|1141.56|1139.36|0
1661196000000|2022-08-22 19:20:00|1141.8|1139.6|1144.55|1142.35|1144.8|1142.6|1141.06|1138.86|0
1661196300000|2022-08-22 19:25:00|1144.8|1142.6|1140.81|1138.61|1146.05|1143.85|1140.31|1138.11|0
1661196600000|2022-08-22 19:30:00|1141.31|1139.11|1138.06|1135.86|1142.3|1140.1|1137.06|1134.86|0
1661196900000|2022-08-22 19:35:00|1137.81|1135.61|1142.55|1140.35|1143.8|1141.6|1137.81|1135.61|0
1661197200000|2022-08-22 19:40:00|1142.8|1140.6|1133.32|1131.12|1142.8|1140.6|1133.32|1131.12|0
1661197500000|2022-08-22 19:45:00|1133.57|1131.37|1138.11|1135.91|1138.36|1136.16|1133.32|1131.12|0
1661197800000|2022-08-22 19:50:00|1137.36|1135.16|1141.1|1138.9|1145.09|1142.89|1137.36|1135.16|0
1661198100000|2022-08-22 19:55:00|1141.85|1139.65|1144.09|1141.89|1144.09|1141.89|1138.61|1136.41|0
1661198400000|2022-08-22 20:00:00|1144.59|1142.39|1145.09|1142.89|1145.84|1143.64|1143.35|1141.15|0
1661198700000|2022-08-22 20:05:00|1145.84|1143.64|1145.33|1143.13|1145.84|1143.64|1144.34|1142.14|0
1661199000000|2022-08-22 20:10:00|1145.08|1142.88|1146.32|1144.12|1147.07|1144.87|1144.83|1142.63|0
1661199300000|2022-08-22 20:15:00|1146.62|1143.82|1146.12|1143.32|1146.87|1144.07|1145.13|1142.33|0
1661199600000|2022-08-22 20:20:00|1145.87|1143.07|1147.87|1145.07|1147.87|1145.07|1145.87|1143.07|0
1661199900000|2022-08-22 20:25:00|1147.62|1144.82|1147.87|1145.07|1148.37|1145.57|1147.37|1144.57|0
1661200200000|2022-08-22 20:30:00|1148.12|1145.32|1148.12|1145.32|1148.62|1145.82|1147.74|1144.94|0
1661200500000|2022-08-22 20:35:00|1148.37|1145.57|1147.62|1144.82|1148.62|1145.82|1147.62|1144.82|0
1661200800000|2022-08-22 20:40:00|1147.87|1145.07|1147.87|1145.07|1148.24|1145.44|1147.62|1144.82|0
1661201100000|2022-08-22 20:45:00|1148.12|1145.32|1148.49|1145.69|1148.49|1145.69|1147.62|1144.82|0
1661201400000|2022-08-22 20:50:00|1148.37|1145.57|1148.49|1145.69|1148.62|1145.82|1148.12|1145.32|0
1661201700000|2022-08-22 20:55:00|1148.37|1145.57|1148.24|1145.44|1148.87|1146.07|1147.87|1145.07|0
1661202000000|2022-08-22 21:00:00|1148.13|1145.33|1148.24|1145.44|1148.35|1145.55|1147.72|1144.92|0
1661202300000|2022-08-22 21:05:00|1148.2|1145.4|1147.55|1144.75|1148.42|1145.62|1147.55|1144.75|0
1661202600000|2022-08-22 21:10:00|1147.65|1144.85|1148.27|1145.47|1148.27|1145.47|1147.4|1144.6|0
1661202900000|2022-08-22 21:15:00|1148.31|1145.51|1148.42|1145.62|1148.42|1145.62|1148.24|1145.44|0
1661203200000|2022-08-22 21:20:00|1148.27|1145.47|1148.42|1145.62|1148.42|1145.62|1148.27|1145.47|0
1661203500000|2022-08-22 21:25:00|1148.41|1145.61|1148.24|1145.44|1148.41|1145.61|1148.24|1145.44|0
1661203800000|2022-08-22 21:30:00|1148.27|1145.47|1148.23|1145.43|1148.27|1145.47|1148.23|1145.43|0
1661204100000|2022-08-22 21:35:00|1148.26|1145.46|1148.63|1145.83|1148.63|1145.83|1148.26|1145.46|0
1661204400000|2022-08-22 21:40:00|1148.59|1145.79|1148.59|1145.79|1148.63|1145.83|1148.34|1145.54|0
1661204700000|2022-08-22 21:45:00|1148.63|1145.83|1148.34|1145.54|1148.63|1145.83|1148.34|1145.54|0
1661205000000|2022-08-22 21:50:00|1148.26|1145.46|1148.45|1145.65|1148.52|1145.72|1148.23|1145.43|0
1661205300000|2022-08-22 21:55:00|1148.15|1145.35|1148.52|1145.72|1148.7|1145.9|1148.15|1145.35|0
1661205600000|2022-08-22 22:00:00|1148.73|1145.93|1146.62|1143.82|1149.11|1146.31|1145.62|1142.82|0
1661205900000|2022-08-22 22:05:00|1146.37|1143.57|1148.86|1146.06|1148.86|1146.06|1146.37|1143.57|0
1661206200000|2022-08-22 22:10:00|1148.36|1145.56|1148.48|1145.68|1148.86|1146.06|1148.11|1145.31|0
1661206500000|2022-08-22 22:15:00|1148.61|1145.81|1147.36|1144.56|1148.61|1145.81|1147.12|1144.32|0
1661206800000|2022-08-22 22:20:00|1147.61|1144.81|1148.11|1145.31|1148.23|1145.43|1147.12|1144.32|0
1661207100000|2022-08-22 22:25:00|1148.36|1145.56|1148.36|1145.56|1149.11|1146.31|1148.36|1145.56|0
1661207400000|2022-08-22 22:30:00|1148.61|1145.81|1149.86|1147.06|1149.86|1147.06|1148.11|1145.31|0
1661207700000|2022-08-22 22:35:00|1149.98|1147.18|1150.61|1147.81|1150.86|1148.06|1149.86|1147.06|0
1661208000000|2022-08-22 22:40:00|1150.73|1147.93|1151.11|1148.31|1151.11|1148.31|1150.11|1147.31|0
1661208300000|2022-08-22 22:45:00|1150.61|1147.81|1151.35|1148.55|1151.6|1148.8|1150.36|1147.56|0
1661208600000|2022-08-22 22:50:00|1151.6|1148.8|1150.86|1148.06|1151.85|1149.05|1150.36|1147.56|0
1661208900000|2022-08-22 22:55:00|1150.61|1147.81|1150.61|1147.81|1151.1|1148.3|1150.61|1147.81|0
1661209200000|2022-08-22 23:00:00|1150.36|1147.56|1150.84|1148.04|1150.96|1148.16|1149.85|1147.05|0
1661209500000|2022-08-22 23:05:00|1150.71|1147.91|1150.84|1148.04|1151.34|1148.54|1150.46|1147.66|0
1661209800000|2022-08-22 23:10:00|1151.34|1148.54|1151.84|1149.04|1152.09|1149.29|1151.09|1148.29|0
1661210100000|2022-08-22 23:15:00|1151.96|1149.16|1151.83|1149.03|1152.33|1149.53|1151.59|1148.79|0
1661210400000|2022-08-22 23:20:00|1152.08|1149.28|1152.33|1149.53|1152.33|1149.53|1151.58|1148.78|0
1661210700000|2022-08-22 23:25:00|1152.08|1149.28|1150.58|1147.78|1152.08|1149.28|1150.08|1147.28|0
1661211000000|2022-08-22 23:30:00|1150.83|1148.03|1152.08|1149.28|1152.08|1149.28|1149.83|1147.03|0
1661211300000|2022-08-22 23:35:00|1151.95|1149.15|1152.08|1149.28|1152.58|1149.78|1151.83|1149.03|0
1661211600000|2022-08-22 23:40:00|1152.33|1149.53|1152.08|1149.28|1152.33|1149.53|1151.83|1149.03|0
1661211900000|2022-08-22 23:45:00|1151.83|1149.03|1152.83|1150.03|1152.95|1150.15|1151.58|1148.78|0
1661212200000|2022-08-22 23:50:00|1152.58|1149.78|1153.82|1151.02|1153.94|1151.14|1152.33|1149.53|0
1661212500000|2022-08-22 23:55:00|1154.07|1151.27|1154.07|1151.27|1154.57|1151.77|1153.33|1150.53|0
1661212800000|2022-08-23 00:00:00|1154.32|1151.52|1152.08|1149.28|1154.57|1151.77|1151.83|1149.03|0
1661213100000|2022-08-23 00:05:00|1151.83|1149.03|1152.2|1149.4|1153.44|1150.64|1151.83|1149.03|0
1661213400000|2022-08-23 00:10:00|1152.08|1149.28|1152.08|1149.28|1152.33|1149.53|1151.83|1149.03|0
1661213700000|2022-08-23 00:15:00|1152.33|1149.53|1153.82|1151.02|1154.32|1151.52|1150.83|1148.03|0
1661214000000|2022-08-23 00:20:00|1154.07|1151.27|1153.07|1150.27|1154.57|1151.77|1152.83|1150.03|0
1661214300000|2022-08-23 00:25:00|1153.32|1150.52|1154.82|1152.02|1155.07|1152.27|1152.58|1149.78|0
1661214600000|2022-08-23 00:30:00|1154.69|1151.89|1153.44|1150.64|1154.82|1152.02|1152.58|1149.78|0
1661214900000|2022-08-23 00:35:00|1153.32|1150.52|1152.33|1149.53|1153.94|1151.14|1152.33|1149.53|0
1661215200000|2022-08-23 00:40:00|1152.58|1149.78|1151.45|1148.65|1152.58|1149.78|1151.33|1148.53|0
1661215500000|2022-08-23 00:45:00|1151.58|1148.78|1152.08|1149.28|1152.33|1149.53|1151.33|1148.53|0
1661215800000|2022-08-23 00:50:00|1151.83|1149.03|1147.83|1145.03|1151.83|1149.03|1147.83|1145.03|0
1661216100000|2022-08-23 00:55:00|1148.08|1145.28|1146.34|1143.54|1148.58|1145.78|1145.59|1142.79|0
1661216400000|2022-08-23 01:00:00|1146.59|1143.79|1145.09|1142.29|1146.84|1144.04|1145.09|1142.29|0
1661216700000|2022-08-23 01:05:00|1145.34|1142.54|1148.83|1146.03|1149.08|1146.28|1145.34|1142.54|0
1661217000000|2022-08-23 01:10:00|1148.95|1146.15|1148.83|1146.03|1149.08|1146.28|1147.2|1144.4|0
1661217300000|2022-08-23 01:15:00|1149.08|1146.28|1149.33|1146.53|1149.33|1146.53|1148.08|1145.28|0
1661217600000|2022-08-23 01:20:00|1149.2|1146.4|1151.2|1148.4|1152.07|1149.27|1149.08|1146.28|0
1661217900000|2022-08-23 01:25:00|1151.08|1148.28|1151.08|1148.28|1151.58|1148.78|1150.33|1147.53|0
1661218200000|2022-08-23 01:30:00|1151.2|1148.4|1151.82|1149.02|1151.82|1149.02|1150.33|1147.53|0
1661218500000|2022-08-23 01:35:00|1151.57|1148.77|1148.33|1145.53|1151.57|1148.77|1146.83|1144.03|0
1661218800000|2022-08-23 01:40:00|1148.83|1146.03|1148.08|1145.28|1149.08|1146.28|1147.33|1144.53|0
1661219100000|2022-08-23 01:45:00|1147.95|1145.15|1149.08|1146.28|1150.08|1147.28|1146.83|1144.03|0
1661219400000|2022-08-23 01:50:00|1149.33|1146.53|1148.08|1145.28|1149.33|1146.53|1147.08|1144.28|0
1661219700000|2022-08-23 01:55:00|1147.83|1145.03|1146.58|1143.78|1148.33|1145.53|1146.08|1143.28|0
1661220000000|2022-08-23 02:00:00|1147.08|1144.28|1148.33|1145.53|1148.58|1145.78|1147.08|1144.28|0
1661220300000|2022-08-23 02:05:00|1148.08|1145.28|1148.58|1145.78|1150.08|1147.28|1148.08|1145.28|0
1661220600000|2022-08-23 02:10:00|1148.33|1145.53|1148.33|1145.53|1148.83|1146.03|1147.83|1145.03|0
1661220900000|2022-08-23 02:15:00|1148.2|1145.4|1147.83|1145.03|1149.33|1146.53|1147.83|1145.03|0
1661221200000|2022-08-23 02:20:00|1147.95|1145.15|1148.58|1145.78|1148.83|1146.03|1147.08|1144.28|0
1661221500000|2022-08-23 02:25:00|1148.83|1146.03|1148.08|1145.28|1148.83|1146.03|1147.83|1145.03|0
1661221800000|2022-08-23 02:30:00|1147.83|1145.03|1148.33|1145.53|1148.33|1145.53|1147.58|1144.78|0
1661222100000|2022-08-23 02:35:00|1148.58|1145.78|1149.95|1147.15|1150.82|1148.02|1148.58|1145.78|0
1661222400000|2022-08-23 02:40:00|1150.07|1147.27|1149.33|1146.53|1150.07|1147.27|1149.33|1146.53|0
1661222700000|2022-08-23 02:45:00|1149.58|1146.78|1152.32|1149.52|1153.07|1150.27|1149.58|1146.78|0
1661223000000|2022-08-23 02:50:00|1152.82|1150.02|1152.32|1149.52|1153.32|1150.52|1151.82|1149.02|0
1661223300000|2022-08-23 02:55:00|1152.44|1149.64|1152.32|1149.52|1152.82|1150.02|1151.57|1148.77|0
1661223600000|2022-08-23 03:00:00|1152.57|1149.77|1151.32|1148.52|1153.32|1150.52|1151.07|1148.27|0
1661223900000|2022-08-23 03:05:00|1151.44|1148.64|1150.57|1147.77|1151.82|1149.02|1150.57|1147.77|0
1661224200000|2022-08-23 03:10:00|1150.82|1148.02|1152.07|1149.27|1152.07|1149.27|1150.57|1147.77|0
1661224500000|2022-08-23 03:15:00|1152.32|1149.52|1150.82|1148.02|1152.32|1149.52|1150.82|1148.02|0
1661224800000|2022-08-23 03:20:00|1151.07|1148.27|1151.82|1149.02|1152.07|1149.27|1150.94|1148.14|0
1661225100000|2022-08-23 03:25:00|1152.07|1149.27|1150.82|1148.02|1152.07|1149.27|1150.82|1148.02|0
1661225400000|2022-08-23 03:30:00|1151.07|1148.27|1150.57|1147.77|1151.07|1148.27|1149.82|1147.02|0
1661225700000|2022-08-23 03:35:00|1150.44|1147.64|1150.07|1147.27|1151.07|1148.27|1149.82|1147.02|0
1661226000000|2022-08-23 03:40:00|1150.32|1147.52|1149.57|1146.77|1150.32|1147.52|1149.57|1146.77|0
1661226300000|2022-08-23 03:45:00|1149.32|1146.52|1148.69|1145.89|1149.82|1147.02|1148.45|1145.65|0
1661226600000|2022-08-23 03:50:00|1148.82|1146.02|1148.57|1145.77|1149.07|1146.27|1148.33|1145.53|0
1661226900000|2022-08-23 03:55:00|1148.44|1145.64|1148.57|1145.77|1148.94|1146.14|1148.33|1145.53|0
1661227200000|2022-08-23 04:00:00|1148.82|1146.02|1148.94|1146.14|1149.82|1147.02|1148.57|1145.77|0
1661227500000|2022-08-23 04:05:00|1149.07|1146.27|1147.58|1144.78|1149.07|1146.27|1147.58|1144.78|0
1661227800000|2022-08-23 04:10:00|1147.83|1145.03|1147.58|1144.78|1148.07|1145.27|1147.45|1144.65|0
1661228100000|2022-08-23 04:15:00|1147.83|1145.03|1146.83|1144.03|1148.07|1145.27|1146.83|1144.03|0
1661228400000|2022-08-23 04:20:00|1147.08|1144.28|1147.08|1144.28|1147.33|1144.53|1146.83|1144.03|0
1661228700000|2022-08-23 04:25:00|1147.33|1144.53|1147.2|1144.4|1147.58|1144.78|1147.2|1144.4|0
1661229000000|2022-08-23 04:30:00|1147.08|1144.28|1148.07|1145.27|1148.32|1145.52|1147.08|1144.28|0
1661229300000|2022-08-23 04:35:00|1147.82|1145.02|1147.08|1144.28|1147.82|1145.02|1147.08|1144.28|0
1661229600000|2022-08-23 04:40:00|1146.83|1144.03|1146.83|1144.03|1146.83|1144.03|1146.33|1143.53|0
1661229900000|2022-08-23 04:45:00|1146.58|1143.78|1146.08|1143.28|1146.58|1143.78|1146.08|1143.28|0
1661230200000|2022-08-23 04:50:00|1145.08|1142.28|1145.58|1142.78|1146.08|1143.28|1145.08|1142.28|0
1661230500000|2022-08-23 04:55:00|1145.45|1142.65|1143.83|1141.03|1145.58|1142.78|1143.33|1140.53|0
1661230800000|2022-08-23 05:00:00|1144.08|1141.28|1142.95|1140.15|1144.83|1142.03|1142.58|1139.78|0
1661231100000|2022-08-23 05:05:00|1143.08|1140.28|1138.84|1136.04|1143.33|1140.53|1138.59|1135.79|0
1661231400000|2022-08-23 05:10:00|1139.09|1136.29|1139.09|1136.29|1140.34|1137.54|1138.34|1135.54|0
1661231700000|2022-08-23 05:15:00|1138.84|1136.04|1137.84|1135.04|1138.84|1136.04|1136.6|1133.8|0
1661232000000|2022-08-23 05:20:00|1137.59|1134.79|1137.34|1134.54|1138.09|1135.29|1136.35|1133.55|0
1661232300000|2022-08-23 05:25:00|1137.59|1134.79|1136.61|1133.81|1137.59|1134.79|1135.86|1133.06|0
1661232600000|2022-08-23 05:30:00|1136.86|1134.06|1134.12|1131.32|1137.11|1134.31|1133.87|1131.07|0
1661232900000|2022-08-23 05:35:00|1134.37|1131.57|1135.11|1132.31|1135.86|1133.06|1133.62|1130.82|0
1661233200000|2022-08-23 05:40:00|1135.36|1132.56|1138.11|1135.31|1138.61|1135.81|1135.11|1132.31|0
1661233500000|2022-08-23 05:45:00|1137.86|1135.06|1136.87|1134.07|1137.86|1135.06|1136.62|1133.82|0
1661233800000|2022-08-23 05:50:00|1136.62|1133.82|1137.61|1134.81|1138.11|1135.31|1136.37|1133.57|0
1661234100000|2022-08-23 05:55:00|1137.37|1134.57|1136.99|1134.19|1138.86|1136.06|1136.99|1134.19|0
1661234400000|2022-08-23 06:00:00|1137.12|1134.32|1140.11|1137.31|1140.61|1137.81|1137.12|1134.32|0
1661234700000|2022-08-23 06:05:00|1139.86|1137.06|1134.62|1131.82|1140.61|1137.81|1134.62|1131.82|0
1661235000000|2022-08-23 06:10:00|1134.87|1132.07|1127.39|1124.59|1135.62|1132.82|1126.89|1124.09|0
1661235300000|2022-08-23 06:15:00|1127.14|1124.34|1127.64|1124.84|1129|1126.2|1127.14|1124.34|0
1661235600000|2022-08-23 06:20:00|1127.39|1124.59|1126.16|1123.36|1127.89|1125.09|1124.62|1121.82|0
1661235900000|2022-08-23 06:25:00|1125.91|1123.11|1125.41|1122.61|1128.4|1125.6|1125.16|1122.36|0
1661236200000|2022-08-23 06:30:00|1124.91|1122.11|1124.67|1121.87|1127.15|1124.35|1124.17|1121.37|0
1661236500000|2022-08-23 06:35:00|1124.92|1122.12|1120.18|1117.38|1125.17|1122.37|1119.93|1117.13|0
1661236800000|2022-08-23 06:40:00|1120.43|1117.63|1125.42|1122.62|1125.42|1122.62|1120.43|1117.63|0
1661237100000|2022-08-23 06:45:00|1125.17|1122.37|1124.92|1122.12|1125.42|1122.62|1122.92|1120.12|0
1661237400000|2022-08-23 06:50:00|1125.17|1122.37|1126.91|1124.11|1127.28|1124.48|1125.17|1122.37|0
1661237700000|2022-08-23 06:55:00|1127.41|1124.61|1126.65|1123.85|1128.15|1125.35|1126.65|1123.85|0
1661238000000|2022-08-23 07:00:00|1127.4|1124.6|1132.39|1129.59|1132.89|1130.09|1126.52|1123.72|0
1661238300000|2022-08-23 07:05:00|1132.09|1129.89|1137.58|1135.38|1137.58|1135.38|1132.09|1129.89|0
1661238600000|2022-08-23 07:10:00|1138.32|1136.12|1135.56|1133.36|1139.07|1136.87|1135.07|1132.87|0
1661238900000|2022-08-23 07:15:00|1133.57|1131.37|1138.31|1136.11|1142.05|1139.85|1133.57|1131.37|0
1661239200000|2022-08-23 07:20:00|1138.18|1135.98|1144.54|1142.34|1144.79|1142.59|1138.18|1135.98|0
1661239500000|2022-08-23 07:25:00|1144.29|1142.09|1143.05|1140.85|1146.29|1144.09|1142.55|1140.35|0
1661239800000|2022-08-23 07:30:00|1145.54|1143.34|1140.18|1137.98|1145.79|1143.59|1139.56|1137.36|0
1661240100000|2022-08-23 07:35:00|1140.31|1138.11|1142.3|1140.1|1143.3|1141.1|1138.81|1136.61|0
1661240400000|2022-08-23 07:40:00|1142.92|1140.72|1148.54|1146.34|1148.79|1146.59|1142.92|1140.72|0
1661240700000|2022-08-23 07:45:00|1148.29|1146.09|1149.54|1147.34|1151.53|1149.33|1147.79|1145.59|0
1661241000000|2022-08-23 07:50:00|1149.78|1147.58|1150.03|1147.83|1150.28|1148.08|1147.54|1145.34|0
1661241300000|2022-08-23 07:55:00|1149.66|1147.46|1149.78|1147.58|1151.78|1149.58|1149.54|1147.34|0
1661241600000|2022-08-23 08:00:00|1150.28|1148.08|1154.03|1151.83|1154.28|1152.08|1150.03|1147.83|0
1661241900000|2022-08-23 08:05:00|1153.78|1151.58|1154.27|1152.07|1156.27|1154.07|1152.28|1150.08|0
1661242200000|2022-08-23 08:10:00|1154.52|1152.32|1155.01|1152.81|1158.27|1156.07|1154.27|1152.07|0
1661242500000|2022-08-23 08:15:00|1155.26|1153.06|1156.76|1154.56|1157.26|1155.06|1154.76|1152.56|0
1661242800000|2022-08-23 08:20:00|1156.51|1154.31|1155.01|1152.81|1157.26|1155.06|1153.64|1151.44|0
1661243100000|2022-08-23 08:25:00|1155.13|1152.93|1152.27|1150.07|1155.26|1153.06|1152.27|1150.07|0
1661243400000|2022-08-23 08:30:00|1152.02|1149.82|1154.51|1152.31|1154.76|1152.56|1151.02|1148.82|0
1661243700000|2022-08-23 08:35:00|1155.01|1152.81|1155.01|1152.81|1155.01|1152.81|1153.27|1151.07|0
1661244000000|2022-08-23 08:40:00|1155.38|1153.18|1153.77|1151.57|1156.01|1153.81|1153.77|1151.57|0
1661244300000|2022-08-23 08:45:00|1154.01|1151.81|1152.02|1149.82|1154.76|1152.56|1152.02|1149.82|0
1661244600000|2022-08-23 08:50:00|1151.77|1149.57|1151.77|1149.57|1152.52|1150.32|1151.27|1149.07|0
1661244900000|2022-08-23 08:55:00|1151.52|1149.32|1150.03|1147.83|1152.02|1149.82|1149.77|1147.57|0
1661245200000|2022-08-23 09:00:00|1149.78|1147.58|1149.53|1147.33|1150.65|1148.45|1148.78|1146.58|0
1661245500000|2022-08-23 09:05:00|1149.28|1147.08|1152.52|1150.32|1153.27|1151.07|1149.03|1146.83|0
1661245800000|2022-08-23 09:10:00|1152.27|1150.07|1150.03|1147.83|1152.52|1150.32|1150.03|1147.83|0
1661246100000|2022-08-23 09:15:00|1150.28|1148.08|1149.53|1147.33|1151.53|1149.33|1149.03|1146.83|0
1661246400000|2022-08-23 09:20:00|1149.28|1147.08|1148.53|1146.33|1149.9|1147.7|1148.53|1146.33|0
1661246700000|2022-08-23 09:25:00|1148.28|1146.08|1147.53|1145.33|1148.53|1146.33|1147.28|1145.08|0
1661247000000|2022-08-23 09:30:00|1147.28|1145.08|1147.53|1145.33|1148.53|1146.33|1147.28|1145.08|0
1661247300000|2022-08-23 09:35:00|1147.65|1145.45|1146.4|1144.2|1148.28|1146.08|1146.04|1143.84|0
1661247600000|2022-08-23 09:40:00|1146.28|1144.08|1147.78|1145.58|1147.78|1145.58|1146.28|1144.08|0
1661247900000|2022-08-23 09:45:00|1147.65|1145.45|1152.27|1150.07|1152.77|1150.57|1147.65|1145.45|0
1661248200000|2022-08-23 09:50:00|1152.39|1150.19|1153.02|1150.82|1153.52|1151.32|1151.77|1149.57|0
1661248500000|2022-08-23 09:55:00|1153.27|1151.07|1154.25|1152.05|1154.75|1152.55|1152.77|1150.57|0
1661248800000|2022-08-23 10:00:00|1154|1151.8|1152.26|1150.06|1154.25|1152.05|1152.26|1150.06|0
1661249100000|2022-08-23 10:05:00|1152.51|1150.31|1150.01|1147.81|1152.76|1150.56|1149.51|1147.31|0
1661249400000|2022-08-23 10:10:00|1150.26|1148.06|1149.76|1147.56|1150.26|1148.06|1148.51|1146.31|0
1661249700000|2022-08-23 10:15:00|1150.01|1147.81|1147.02|1144.82|1150.01|1147.81|1147.02|1144.82|0
1661250000000|2022-08-23 10:20:00|1146.77|1144.57|1144.53|1142.33|1146.77|1144.57|1144.28|1142.08|0
1661250300000|2022-08-23 10:25:00|1144.28|1142.08|1143.78|1141.58|1145.53|1143.33|1143.53|1141.33|0
1661250600000|2022-08-23 10:30:00|1144.03|1141.83|1144.28|1142.08|1146.77|1144.57|1144.03|1141.83|0
1661250900000|2022-08-23 10:35:00|1144.03|1141.83|1145.78|1143.58|1145.78|1143.58|1144.03|1141.83|0
1661251200000|2022-08-23 10:40:00|1146.03|1143.83|1152.01|1149.81|1152.01|1149.81|1146.03|1143.83|0
1661251500000|2022-08-23 10:45:00|1151.88|1149.68|1149.52|1147.32|1152.51|1150.31|1149.52|1147.32|0
1661251800000|2022-08-23 10:50:00|1149.27|1147.07|1149.27|1147.07|1149.77|1147.57|1147.77|1145.57|0
1661252100000|2022-08-23 10:55:00|1149.02|1146.82|1146.52|1144.32|1150.02|1147.82|1146.52|1144.32|0
1661252400000|2022-08-23 11:00:00|1146.27|1144.07|1145.53|1143.33|1148.89|1146.69|1145.28|1143.08|0
1661252700000|2022-08-23 11:05:00|1145.28|1143.08|1143.78|1141.58|1145.53|1143.33|1142.9|1140.7|0
1661253000000|2022-08-23 11:10:00|1143.53|1141.33|1144.78|1142.58|1144.78|1142.58|1142.28|1140.08|0
1661253300000|2022-08-23 11:15:00|1144.53|1142.33|1145.28|1143.08|1145.52|1143.32|1143.78|1141.58|0
1661253600000|2022-08-23 11:20:00|1145.52|1143.32|1145.77|1143.57|1146.77|1144.57|1145.28|1143.08|0
1661253900000|2022-08-23 11:25:00|1145.52|1143.32|1144.28|1142.08|1146.02|1143.82|1143.03|1140.83|0
1661254200000|2022-08-23 11:30:00|1144.53|1142.33|1144.28|1142.08|1146.52|1144.32|1144.28|1142.08|0
1661254500000|2022-08-23 11:35:00|1144.03|1141.83|1145.89|1143.69|1146.27|1144.07|1143.53|1141.33|0
1661254800000|2022-08-23 11:40:00|1146.02|1143.82|1145.27|1143.07|1146.02|1143.82|1144.89|1142.69|0
1661255100000|2022-08-23 11:45:00|1145.52|1143.32|1147.52|1145.32|1147.77|1145.57|1143.53|1141.33|0
1661255400000|2022-08-23 11:50:00|1147.39|1145.19|1149.52|1147.32|1151.26|1149.06|1146.27|1144.07|0
1661255700000|2022-08-23 11:55:00|1149.27|1147.07|1150.01|1147.81|1150.26|1148.06|1147.77|1145.57|0
1661256000000|2022-08-23 12:00:00|1150.26|1148.06|1150.01|1147.81|1150.51|1148.31|1148.27|1146.07|0
1661256300000|2022-08-23 12:05:00|1150.26|1148.06|1148.89|1146.69|1150.76|1148.56|1148.27|1146.07|0
1661256600000|2022-08-23 12:10:00|1148.77|1146.57|1147.52|1145.32|1149.02|1146.82|1146.77|1144.57|0
1661256900000|2022-08-23 12:15:00|1147.64|1145.44|1146.52|1144.32|1147.77|1145.57|1145.52|1143.32|0
1661257200000|2022-08-23 12:20:00|1146.77|1144.57|1145.02|1142.82|1147.27|1145.07|1143.53|1141.33|0
1661257500000|2022-08-23 12:25:00|1145.27|1143.07|1147.27|1145.07|1147.27|1145.07|1144.52|1142.32|0
1661257800000|2022-08-23 12:30:00|1147.77|1145.57|1145.27|1143.07|1148.27|1146.07|1143.03|1140.83|0
1661258100000|2022-08-23 12:35:00|1145.14|1142.94|1139.28|1137.08|1145.27|1143.07|1139.03|1136.83|0
1661258400000|2022-08-23 12:40:00|1139.53|1137.33|1141.53|1139.33|1143.03|1140.83|1139.28|1137.08|0
1661258700000|2022-08-23 12:45:00|1141.4|1139.2|1139.78|1137.58|1143.03|1140.83|1139.53|1137.33|0
1661259000000|2022-08-23 12:50:00|1139.53|1137.33|1140.78|1138.58|1141.28|1139.08|1138.04|1135.84|0
1661259300000|2022-08-23 12:55:00|1141.03|1138.83|1139.53|1137.33|1141.53|1139.33|1138.53|1136.33|0
1661259600000|2022-08-23 13:00:00|1139.65|1137.45|1134.77|1132.57|1139.78|1137.58|1134.52|1132.32|0
1661259900000|2022-08-23 13:05:00|1135.02|1132.82|1137.02|1134.82|1138.01|1135.81|1134.52|1132.32|0
1661260200000|2022-08-23 13:10:00|1137.27|1135.07|1137.27|1135.07|1137.27|1135.07|1135.02|1132.82|0
1661260500000|2022-08-23 13:15:00|1137.02|1134.82|1137.02|1134.82|1137.27|1135.07|1136.27|1134.07|0
1661260800000|2022-08-23 13:20:00|1136.77|1134.57|1140.01|1137.81|1140.51|1138.31|1136.27|1134.07|0
1661261100000|2022-08-23 13:25:00|1140.26|1138.06|1138.01|1135.81|1141.26|1139.06|1137.27|1135.07|0
1661261400000|2022-08-23 13:30:00|1137.76|1135.56|1144.51|1142.31|1146.01|1143.81|1137.02|1134.82|0
1661261700000|2022-08-23 13:35:00|1145.01|1142.81|1140.52|1138.32|1148.26|1146.06|1140.52|1138.32|0
1661262000000|2022-08-23 13:40:00|1140.27|1138.07|1133.29|1131.09|1144.01|1141.81|1133.04|1130.84|0
1661262300000|2022-08-23 13:45:00|1137.28|1135.08|1145.51|1143.31|1147.26|1145.06|1134.9|1132.7|0
1661262600000|2022-08-23 13:50:00|1146.51|1144.31|1150.5|1148.3|1154.01|1151.81|1145.51|1143.31|0
1661262900000|2022-08-23 13:55:00|1150.75|1148.55|1148|1145.8|1152.99|1150.79|1146.26|1144.06|0
1661263200000|2022-08-23 14:00:00|1147.87|1145.67|1144.26|1142.06|1152.49|1150.29|1143.26|1141.06|0
1661263500000|2022-08-23 14:05:00|1144.76|1142.56|1158.48|1156.28|1158.48|1156.28|1144.76|1142.56|0
1661263800000|2022-08-23 14:10:00|1158.23|1156.03|1160.48|1158.28|1163.22|1161.02|1157.73|1155.53|0
1661264100000|2022-08-23 14:15:00|1160.98|1158.78|1158.1|1155.9|1162.23|1160.03|1155.74|1153.54|0
1661264400000|2022-08-23 14:20:00|1157.98|1155.78|1156.98|1154.78|1161.48|1159.28|1156.74|1154.54|0
1661264700000|2022-08-23 14:25:00|1156.74|1154.54|1149.25|1147.05|1157.23|1155.03|1149.25|1147.05|0
1661265000000|2022-08-23 14:30:00|1149.5|1147.3|1156.24|1154.04|1157.73|1155.53|1148.25|1146.05|0
1661265300000|2022-08-23 14:35:00|1156.73|1154.53|1146.75|1144.55|1157.73|1155.53|1146.75|1144.55|0
1661265600000|2022-08-23 14:40:00|1146.5|1144.3|1148.49|1146.29|1149.74|1147.54|1144.01|1141.81|0
1661265900000|2022-08-23 14:45:00|1148.36|1146.16|1149.49|1147.29|1150.74|1148.54|1145|1142.8|0
1661266200000|2022-08-23 14:50:00|1149.74|1147.54|1142.75|1140.55|1152.49|1150.29|1141.76|1139.56|0
1661266500000|2022-08-23 14:55:00|1141.76|1139.56|1137.77|1135.57|1142.26|1140.06|1137.02|1134.82|0
1661266800000|2022-08-23 15:00:00|1138.02|1135.82|1133.83|1131.63|1139.27|1137.07|1129.54|1127.34|0
1661267100000|2022-08-23 15:05:00|1134.08|1131.88|1134.29|1132.09|1135.79|1133.59|1131.34|1129.14|0
1661267400000|2022-08-23 15:10:00|1134.04|1131.84|1138.78|1136.58|1139.28|1137.08|1133.54|1131.34|0
1661267700000|2022-08-23 15:15:00|1138.53|1136.33|1142.27|1140.07|1144.02|1141.82|1138.53|1136.33|0
1661268000000|2022-08-23 15:20:00|1142.02|1139.82|1141.52|1139.32|1144.02|1141.82|1140.03|1137.83|0
1661268300000|2022-08-23 15:25:00|1142.52|1140.32|1137.03|1134.83|1142.52|1140.32|1136.78|1134.58|0
1661268600000|2022-08-23 15:30:00|1137.28|1135.08|1138.78|1136.58|1141.03|1138.83|1137.03|1134.83|0
1661268900000|2022-08-23 15:35:00|1139.53|1137.33|1142.77|1140.57|1144.27|1142.07|1139.53|1137.33|0
1661269200000|2022-08-23 15:40:00|1143.02|1140.82|1138.78|1136.58|1143.52|1141.32|1136.53|1134.33|0
1661269500000|2022-08-23 15:45:00|1139.03|1136.83|1141.02|1138.82|1142.77|1140.57|1138.78|1136.58|0
1661269800000|2022-08-23 15:50:00|1141.27|1139.07|1140.28|1138.08|1143.52|1141.32|1138.53|1136.33|0
1661270100000|2022-08-23 15:55:00|1140.03|1137.83|1138.28|1136.08|1140.03|1137.83|1135.54|1133.34|0
1661270400000|2022-08-23 16:00:00|1138.53|1136.33|1134.79|1132.59|1138.9|1136.7|1132.79|1130.59|0
1661270700000|2022-08-23 16:05:00|1134.54|1132.34|1138.28|1136.08|1138.28|1136.08|1132.54|1130.34|0
1661271000000|2022-08-23 16:10:00|1138.53|1136.33|1136.03|1133.83|1138.53|1136.33|1135.29|1133.09|0
1661271300000|2022-08-23 16:15:00|1136.28|1134.08|1130.79|1128.59|1136.78|1134.58|1129.8|1127.6|0
1661271600000|2022-08-23 16:20:00|1131.04|1128.84|1127.8|1125.6|1131.29|1129.09|1126.8|1124.6|0
1661271900000|2022-08-23 16:25:00|1127.55|1125.35|1127.3|1125.1|1132.54|1130.34|1126.55|1124.35|0
1661272200000|2022-08-23 16:30:00|1127.05|1124.85|1132.04|1129.84|1132.04|1129.84|1127.05|1124.85|0
1661272500000|2022-08-23 16:35:00|1131.79|1129.59|1137.78|1135.58|1138.28|1136.08|1131.54|1129.34|0
1661272800000|2022-08-23 16:40:00|1137.53|1135.33|1138.4|1136.2|1139.52|1137.32|1136.53|1134.33|0
1661273100000|2022-08-23 16:45:00|1138.28|1136.08|1136.03|1133.83|1139.28|1137.08|1136.03|1133.83|0
1661273400000|2022-08-23 16:50:00|1135.78|1133.58|1138.28|1136.08|1139.27|1137.07|1135.4|1133.2|0
1661273700000|2022-08-23 16:55:00|1137.78|1135.58|1140.02|1137.82|1141.02|1138.82|1137.03|1134.83|0
1661274000000|2022-08-23 17:00:00|1139.77|1137.57|1140.27|1138.07|1141.52|1139.32|1138.78|1136.58|0
1661274300000|2022-08-23 17:05:00|1140.14|1137.94|1136.53|1134.33|1140.14|1137.94|1135.28|1133.08|0
1661274600000|2022-08-23 17:10:00|1136.28|1134.08|1138.28|1136.08|1138.28|1136.08|1133.54|1131.34|0
1661274900000|2022-08-23 17:15:00|1138.53|1136.33|1136.78|1134.58|1141.27|1139.07|1136.28|1134.08|0
1661275200000|2022-08-23 17:20:00|1136.53|1134.33|1134.78|1132.58|1139.02|1136.82|1134.53|1132.33|0
1661275500000|2022-08-23 17:25:00|1134.28|1132.08|1142.02|1139.82|1143.51|1141.31|1134.28|1132.08|0
1661275800000|2022-08-23 17:30:00|1142.27|1140.07|1144.51|1142.31|1144.76|1142.56|1142.27|1140.07|0
1661276100000|2022-08-23 17:35:00|1144.01|1141.81|1138.77|1136.57|1144.01|1141.81|1138.27|1136.07|0
1661276400000|2022-08-23 17:40:00|1139.02|1136.82|1137.78|1135.58|1140.77|1138.57|1137.03|1134.83|0
1661276700000|2022-08-23 17:45:00|1137.53|1135.33|1136.03|1133.83|1138.27|1136.07|1134.78|1132.58|0
1661277000000|2022-08-23 17:50:00|1135.53|1133.33|1132.29|1130.09|1135.53|1133.33|1129.79|1127.59|0
1661277300000|2022-08-23 17:55:00|1132.54|1130.34|1133.53|1131.33|1135.03|1132.83|1131.29|1129.09|0
1661277600000|2022-08-23 18:00:00|1133.28|1131.08|1132.29|1130.09|1133.28|1131.08|1130.79|1128.59|0
1661277900000|2022-08-23 18:05:00|1132.54|1130.34|1135.03|1132.83|1136.03|1133.83|1131.79|1129.59|0
1661278200000|2022-08-23 18:10:00|1134.78|1132.58|1134.28|1132.08|1135.28|1133.08|1132.29|1130.09|0
1661278500000|2022-08-23 18:15:00|1134.53|1132.33|1137.28|1135.08|1137.77|1135.57|1133.78|1131.58|0
1661278800000|2022-08-23 18:20:00|1137.52|1135.32|1141.02|1138.82|1141.02|1138.82|1137.03|1134.83|0
1661279100000|2022-08-23 18:25:00|1140.77|1138.57|1140.02|1137.82|1140.77|1138.57|1138.52|1136.32|0
1661279400000|2022-08-23 18:30:00|1140.27|1138.07|1136.78|1134.58|1141.02|1138.82|1136.28|1134.08|0
1661279700000|2022-08-23 18:35:00|1136.53|1134.33|1139.02|1136.82|1139.27|1137.07|1136.28|1134.08|0
1661280000000|2022-08-23 18:40:00|1138.64|1136.44|1139.27|1137.07|1141.52|1139.32|1136.78|1134.58|0
1661280300000|2022-08-23 18:45:00|1139.02|1136.82|1136.26|1134.06|1139.02|1136.82|1134.76|1132.56|0
1661280600000|2022-08-23 18:50:00|1136.01|1133.81|1134.01|1131.81|1136.26|1134.06|1133.51|1131.31|0
1661280900000|2022-08-23 18:55:00|1134.26|1132.06|1137.25|1135.05|1138|1135.8|1133.76|1131.56|0
1661281200000|2022-08-23 19:00:00|1137|1134.8|1140.5|1138.3|1141.5|1139.3|1136.75|1134.55|0
1661281500000|2022-08-23 19:05:00|1140.75|1138.55|1141.49|1139.29|1141.74|1139.54|1138.75|1136.55|0
1661281800000|2022-08-23 19:10:00|1141.25|1139.05|1138.75|1136.55|1142.49|1140.29|1138.25|1136.05|0
1661282100000|2022-08-23 19:15:00|1138.5|1136.3|1143.49|1141.29|1143.74|1141.54|1138.5|1136.3|0
1661282400000|2022-08-23 19:20:00|1143.74|1141.54|1139.5|1137.3|1143.74|1141.54|1139.25|1137.05|0
1661282700000|2022-08-23 19:25:00|1139.25|1137.05|1139.5|1137.3|1140.5|1138.3|1138.25|1136.05|0
1661283000000|2022-08-23 19:30:00|1139.75|1137.55|1138.75|1136.55|1140.75|1138.55|1136.75|1134.55|0
1661283300000|2022-08-23 19:35:00|1138.25|1136.05|1136|1133.8|1138.75|1136.55|1135.26|1133.06|0
1661283600000|2022-08-23 19:40:00|1135.75|1133.55|1139|1136.8|1140.99|1138.79|1135.75|1133.55|0
1661283900000|2022-08-23 19:45:00|1138|1135.8|1135.75|1133.55|1138|1135.8|1133.51|1131.31|0
1661284200000|2022-08-23 19:50:00|1135.5|1133.3|1134.54|1132.34|1135.75|1133.55|1130.51|1128.31|0
1661284500000|2022-08-23 19:55:00|1134.29|1132.09|1130.79|1128.59|1137.03|1134.83|1130.79|1128.59|0
1661284800000|2022-08-23 20:00:00|1133.29|1131.09|1129.8|1127.6|1134.54|1132.34|1129.3|1127.1|0
1661285100000|2022-08-23 20:05:00|1129.55|1127.35|1129.55|1127.35|1130.54|1128.34|1129.05|1126.85|0
1661285400000|2022-08-23 20:10:00|1129.8|1127.6|1130.54|1128.34|1130.79|1128.59|1129.3|1127.1|0
1661285700000|2022-08-23 20:15:00|1130.59|1127.79|1130.84|1128.04|1130.84|1128.04|1130.59|1127.79|0
1661286000000|2022-08-23 20:20:00|1131.09|1128.29|1131.34|1128.54|1131.84|1129.04|1131.09|1128.29|0
1661286300000|2022-08-23 20:25:00|1131.09|1128.29|1131.59|1128.79|1131.59|1128.79|1130.34|1127.54|0
1661286600000|2022-08-23 20:30:00|1131.46|1128.66|1130.34|1127.54|1131.46|1128.66|1130.34|1127.54|0
1661286900000|2022-08-23 20:35:00|1130.09|1127.29|1130.34|1127.54|1130.59|1127.79|1130.09|1127.29|0
1661287200000|2022-08-23 20:40:00|1130.59|1127.79|1129.84|1127.04|1130.59|1127.79|1129.84|1127.04|0
1661287500000|2022-08-23 20:45:00|1130.09|1127.29|1129.6|1126.8|1130.34|1127.54|1129.35|1126.55|0
1661287800000|2022-08-23 20:50:00|1129.84|1127.04|1130.34|1127.54|1130.34|1127.54|1129.35|1126.55|0
1661288100000|2022-08-23 20:55:00|1130.59|1127.79|1129.71|1126.91|1130.59|1127.79|1129.22|1126.42|0
1661288400000|2022-08-23 21:00:00|1129.85|1127.05|1130|1127.2|1130|1127.2|1129.74|1126.94|0
1661288700000|2022-08-23 21:05:00|1129.96|1127.16|1129.67|1126.87|1130.03|1127.23|1129.67|1126.87|0
1661289000000|2022-08-23 21:10:00|1129.78|1126.98|1129.71|1126.91|1129.82|1127.02|1129.41|1126.61|0
1661289300000|2022-08-23 21:15:00|1129.6|1126.8|1129.71|1126.91|1129.71|1126.91|1129.16|1126.36|0
1661289600000|2022-08-23 21:20:00|1129.78|1126.98|1129.82|1127.02|1129.82|1127.02|1129.78|1126.98|0
1661289900000|2022-08-23 21:25:00|1129.93|1127.13|1129.82|1127.02|1129.96|1127.16|1129.63|1126.83|0
1661290200000|2022-08-23 21:30:00|1129.78|1126.98|1129.63|1126.83|1129.78|1126.98|1129.56|1126.76|0
1661290500000|2022-08-23 21:35:00|1129.6|1126.8|1129.56|1126.76|1129.67|1126.87|1129.3|1126.5|0
1661290800000|2022-08-23 21:40:00|1129.6|1126.8|1129.6|1126.8|1129.6|1126.8|1129.6|1126.8|0
1661291100000|2022-08-23 21:45:00|1129.71|1126.91|1129.56|1126.76|1129.89|1127.09|1129.56|1126.76|0
1661291400000|2022-08-23 21:50:00|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|0
1661291700000|2022-08-23 21:55:00|1129.56|1126.76|1129.67|1126.87|1129.85|1127.05|1129.56|1126.76|0
1661292000000|2022-08-23 22:00:00|1128.46|1125.66|1131.21|1128.41|1131.84|1129.04|1128.46|1125.66|0
1661292300000|2022-08-23 22:05:00|1131.34|1128.54|1132.58|1129.78|1132.58|1129.78|1131.34|1128.54|0
1661292600000|2022-08-23 22:10:00|1132.7|1129.9|1132.09|1129.29|1133.08|1130.28|1132.09|1129.29|0
1661292900000|2022-08-23 22:15:00|1132.34|1129.54|1132.83|1130.03|1133.08|1130.28|1132.34|1129.54|0
1661293200000|2022-08-23 22:20:00|1132.58|1129.78|1132.58|1129.78|1133.08|1130.28|1132.33|1129.53|0
1661293500000|2022-08-23 22:25:00|1132.33|1129.53|1132.09|1129.29|1132.58|1129.78|1131.84|1129.04|0
1661293800000|2022-08-23 22:30:00|1132.58|1129.78|1130.84|1128.04|1132.83|1130.03|1130.84|1128.04|0
1661294100000|2022-08-23 22:35:00|1131.09|1128.29|1131.46|1128.66|1131.84|1129.04|1130.84|1128.04|0
1661294400000|2022-08-23 22:40:00|1131.59|1128.79|1132.58|1129.78|1132.58|1129.78|1131.59|1128.79|0
1661294700000|2022-08-23 22:45:00|1132.45|1129.65|1132.83|1130.03|1133.33|1130.53|1132.45|1129.65|0
1661295000000|2022-08-23 22:50:00|1132.95|1130.15|1132.83|1130.03|1133.08|1130.28|1132.58|1129.78|0
1661295300000|2022-08-23 22:55:00|1132.7|1129.9|1132.58|1129.78|1132.7|1129.9|1132.33|1129.53|0
1661295600000|2022-08-23 23:00:00|1132.83|1130.03|1133.08|1130.28|1133.83|1131.03|1132.58|1129.78|0
1661295900000|2022-08-23 23:05:00|1133.2|1130.4|1134.08|1131.28|1134.33|1131.53|1133.2|1130.4|0
1661296200000|2022-08-23 23:10:00|1133.83|1131.03|1133.58|1130.78|1133.83|1131.03|1133.08|1130.28|0
1661296500000|2022-08-23 23:15:00|1133.7|1130.9|1134.08|1131.28|1134.33|1131.53|1133.58|1130.78|0
1661296800000|2022-08-23 23:20:00|1133.95|1131.15|1134.33|1131.53|1134.58|1131.78|1133.83|1131.03|0
1661297100000|2022-08-23 23:25:00|1134.08|1131.28|1133.08|1130.28|1134.33|1131.53|1133.08|1130.28|0
1661297400000|2022-08-23 23:30:00|1132.95|1130.15|1131.58|1128.78|1132.95|1130.15|1130.83|1128.03|0
1661297700000|2022-08-23 23:35:00|1131.33|1128.53|1131.95|1129.15|1132.2|1129.4|1131.08|1128.28|0
1661298000000|2022-08-23 23:40:00|1132.08|1129.28|1131.58|1128.78|1132.08|1129.28|1130.83|1128.03|0
1661298300000|2022-08-23 23:45:00|1131.45|1128.65|1131.58|1128.78|1131.58|1128.78|1130.58|1127.78|0
1661298600000|2022-08-23 23:50:00|1131.83|1129.03|1129.59|1126.79|1131.83|1129.03|1129.34|1126.54|0
1661298900000|2022-08-23 23:55:00|1129.34|1126.54|1130.58|1127.78|1130.58|1127.78|1129.34|1126.54|0
1661299200000|2022-08-24 00:00:00|1130.83|1128.03|1131.33|1128.53|1133.08|1130.28|1129.09|1126.29|0
1661299500000|2022-08-24 00:05:00|1131.45|1128.65|1131.45|1128.65|1132.33|1129.53|1130.45|1127.65|0
1661299800000|2022-08-24 00:10:00|1131.33|1128.53|1131.2|1128.4|1131.58|1128.78|1129.09|1126.29|0
1661300100000|2022-08-24 00:15:00|1131.08|1128.28|1131.08|1128.28|1132.33|1129.53|1129.83|1127.03|0
1661300400000|2022-08-24 00:20:00|1130.95|1128.15|1129.34|1126.54|1131.33|1128.53|1129.34|1126.54|0
1661300700000|2022-08-24 00:25:00|1129.59|1126.79|1130.08|1127.28|1130.33|1127.53|1129.34|1126.54|0
1661301000000|2022-08-24 00:30:00|1129.95|1127.15|1129.7|1126.9|1131.58|1128.78|1129.58|1126.78|0
1661301300000|2022-08-24 00:35:00|1129.58|1126.78|1127.59|1124.79|1129.83|1127.03|1127.59|1124.79|0
1661301600000|2022-08-24 00:40:00|1127.71|1124.91|1126.84|1124.04|1128.59|1125.79|1126.84|1124.04|0
1661301900000|2022-08-24 00:45:00|1127.09|1124.29|1129.08|1126.28|1129.33|1126.53|1127.09|1124.29|0
1661302200000|2022-08-24 00:50:00|1129.2|1126.4|1129.33|1126.53|1129.33|1126.53|1128.59|1125.79|0
1661302500000|2022-08-24 00:55:00|1129.2|1126.4|1128.34|1125.54|1130.08|1127.28|1128.34|1125.54|0
1661302800000|2022-08-24 01:00:00|1128.09|1125.29|1127.59|1124.79|1128.59|1125.79|1127.34|1124.54|0
1661303100000|2022-08-24 01:05:00|1127.84|1125.04|1127.59|1124.79|1128.21|1125.41|1126.84|1124.04|0
1661303400000|2022-08-24 01:10:00|1127.34|1124.54|1127.34|1124.54|1128.09|1125.29|1126.84|1124.04|0
1661303700000|2022-08-24 01:15:00|1127.84|1125.04|1128.09|1125.29|1128.95|1126.15|1127.84|1125.04|0
1661304000000|2022-08-24 01:20:00|1127.84|1125.04|1127.84|1125.04|1128.33|1125.53|1127.34|1124.54|0
1661304300000|2022-08-24 01:25:00|1128.09|1125.29|1126.84|1124.04|1128.58|1125.78|1126.84|1124.04|0
1661304600000|2022-08-24 01:30:00|1127.09|1124.29|1127.09|1124.29|1127.34|1124.54|1126.84|1124.04|0
1661304900000|2022-08-24 01:35:00|1126.84|1124.04|1128.08|1125.28|1128.08|1125.28|1126.84|1124.04|0
1661305200000|2022-08-24 01:40:00|1127.84|1125.04|1124.09|1121.29|1127.84|1125.04|1123.1|1120.3|0
1661305500000|2022-08-24 01:45:00|1123.84|1121.04|1121.1|1118.3|1124.34|1121.54|1120.6|1117.8|0
1661305800000|2022-08-24 01:50:00|1121.22|1118.42|1120.6|1117.8|1121.35|1118.55|1117.61|1114.81|0
1661306100000|2022-08-24 01:55:00|1120.35|1117.55|1120.85|1118.05|1121.35|1118.55|1118.6|1115.8|0
1661306400000|2022-08-24 02:00:00|1121.1|1118.3|1122.1|1119.3|1122.35|1119.55|1120.6|1117.8|0
1661306700000|2022-08-24 02:05:00|1122.22|1119.42|1120.6|1117.8|1122.35|1119.55|1120.6|1117.8|0
1661307000000|2022-08-24 02:10:00|1120.85|1118.05|1120.35|1117.55|1120.85|1118.05|1118.85|1116.05|0
1661307300000|2022-08-24 02:15:00|1120.6|1117.8|1121.35|1118.55|1121.6|1118.8|1120.22|1117.42|0
1661307600000|2022-08-24 02:20:00|1121.6|1118.8|1121.6|1118.8|1122.35|1119.55|1120.35|1117.55|0
1661307900000|2022-08-24 02:25:00|1121.47|1118.67|1121.35|1118.55|1122.1|1119.3|1121.35|1118.55|0
1661308200000|2022-08-24 02:30:00|1121.1|1118.3|1120.6|1117.8|1121.1|1118.3|1119.35|1116.55|0
1661308500000|2022-08-24 02:35:00|1120.35|1117.55|1118.6|1115.8|1120.35|1117.55|1118.1|1115.3|0
1661308800000|2022-08-24 02:40:00|1118.85|1116.05|1116.36|1113.56|1119.35|1116.55|1116.36|1113.56|0
1661309100000|2022-08-24 02:45:00|1116.61|1113.81|1116.61|1113.81|1118.1|1115.3|1115.86|1113.06|0
1661309400000|2022-08-24 02:50:00|1116.86|1114.06|1116.86|1114.06|1117.36|1114.56|1116.36|1113.56|0
1661309700000|2022-08-24 02:55:00|1117.11|1114.31|1117.6|1114.8|1117.85|1115.05|1116.11|1113.31|0
1661310000000|2022-08-24 03:00:00|1117.47|1114.67|1117.1|1114.3|1118.1|1115.3|1116.86|1114.06|0
1661310300000|2022-08-24 03:05:00|1117.22|1114.42|1117.72|1114.92|1118.85|1116.05|1117.1|1114.3|0
1661310600000|2022-08-24 03:10:00|1117.85|1115.05|1118.35|1115.55|1118.6|1115.8|1117.6|1114.8|0
1661310900000|2022-08-24 03:15:00|1118.1|1115.3|1118.1|1115.3|1118.6|1115.8|1117.85|1115.05|0
1661311200000|2022-08-24 03:20:00|1118.22|1115.42|1117.6|1114.8|1118.6|1115.8|1116.85|1114.05|0
1661311500000|2022-08-24 03:25:00|1117.35|1114.55|1117.35|1114.55|1117.6|1114.8|1116.6|1113.8|0
1661311800000|2022-08-24 03:30:00|1117.1|1114.3|1118.35|1115.55|1118.85|1116.05|1117.1|1114.3|0
1661312100000|2022-08-24 03:35:00|1118.47|1115.67|1118.35|1115.55|1118.6|1115.8|1117.85|1115.05|0
1661312400000|2022-08-24 03:40:00|1118.6|1115.8|1118.1|1115.3|1118.85|1116.05|1118.1|1115.3|0
1661312700000|2022-08-24 03:45:00|1118.35|1115.55|1117.85|1115.05|1118.6|1115.8|1117.6|1114.8|0
1661313000000|2022-08-24 03:50:00|1117.72|1114.92|1118.6|1115.8|1118.85|1116.05|1117.35|1114.55|0
1661313300000|2022-08-24 03:55:00|1118.35|1115.55|1117.85|1115.05|1118.35|1115.55|1117.85|1115.05|0
1661313600000|2022-08-24 04:00:00|1117.6|1114.8|1117.1|1114.3|1117.6|1114.8|1116.85|1114.05|0
1661313900000|2022-08-24 04:05:00|1116.85|1114.05|1116.85|1114.05|1117.6|1114.8|1116.6|1113.8|0
1661314200000|2022-08-24 04:10:00|1116.35|1113.55|1116.1|1113.3|1116.35|1113.55|1115.36|1112.56|0
1661314500000|2022-08-24 04:15:00|1116.35|1113.55|1117.6|1114.8|1117.85|1115.05|1116.1|1113.3|0
1661314800000|2022-08-24 04:20:00|1117.85|1115.05|1118.6|1115.8|1119.1|1116.3|1117.85|1115.05|0
1661315100000|2022-08-24 04:25:00|1118.85|1116.05|1118.6|1115.8|1119.1|1116.3|1118.35|1115.55|0
1661315400000|2022-08-24 04:30:00|1118.35|1115.55|1118.6|1115.8|1118.85|1116.05|1118.35|1115.55|0
1661315700000|2022-08-24 04:35:00|1118.85|1116.05|1119.11|1116.31|1119.48|1116.68|1117.86|1115.06|0
1661316000000|2022-08-24 04:40:00|1118.86|1116.06|1121.11|1118.31|1121.11|1118.31|1118.61|1115.81|0
1661316300000|2022-08-24 04:45:00|1120.86|1118.06|1122.1|1119.3|1122.1|1119.3|1120.61|1117.81|0
1661316600000|2022-08-24 04:50:00|1121.97|1119.17|1125.84|1123.04|1126.09|1123.29|1121.97|1119.17|0
1661316900000|2022-08-24 04:55:00|1126.09|1123.29|1126.34|1123.54|1127.59|1124.79|1125.6|1122.8|0
1661317200000|2022-08-24 05:00:00|1126.59|1123.79|1125.84|1123.04|1127.09|1124.29|1125.84|1123.04|0
1661317500000|2022-08-24 05:05:00|1126.09|1123.29|1125.35|1122.55|1126.84|1124.04|1125.1|1122.3|0
1661317800000|2022-08-24 05:10:00|1125.22|1122.42|1125.1|1122.3|1126.09|1123.29|1124.85|1122.05|0
1661318100000|2022-08-24 05:15:00|1125.22|1122.42|1124.35|1121.55|1125.84|1123.04|1124.1|1121.3|0
1661318400000|2022-08-24 05:20:00|1124.1|1121.3|1124.6|1121.8|1125.59|1122.79|1124.1|1121.3|0
1661318700000|2022-08-24 05:25:00|1124.85|1122.05|1126.09|1123.29|1126.09|1123.29|1124.35|1121.55|0
1661319000000|2022-08-24 05:30:00|1125.84|1123.04|1126.84|1124.04|1127.84|1125.04|1125.34|1122.54|0
1661319300000|2022-08-24 05:35:00|1127.09|1124.29|1127.34|1124.54|1127.84|1125.04|1126.59|1123.79|0
1661319600000|2022-08-24 05:40:00|1127.59|1124.79|1127.59|1124.79|1127.59|1124.79|1126.59|1123.79|0
1661319900000|2022-08-24 05:45:00|1127.34|1124.54|1127.21|1124.41|1128.59|1125.79|1126.84|1124.04|0
1661320200000|2022-08-24 05:50:00|1127.34|1124.54|1125.84|1123.04|1127.59|1124.79|1125.84|1123.04|0
1661320500000|2022-08-24 05:55:00|1125.96|1123.16|1126.46|1123.66|1126.84|1124.04|1125.84|1123.04|0
1661320800000|2022-08-24 06:00:00|1126.59|1123.79|1128.83|1126.03|1129.08|1126.28|1126.34|1123.54|0
1661321100000|2022-08-24 06:05:00|1129.08|1126.28|1131.08|1128.28|1131.08|1128.28|1128.83|1126.03|0
1661321400000|2022-08-24 06:10:00|1130.83|1128.03|1128.34|1125.54|1130.83|1128.03|1128.09|1125.29|0
1661321700000|2022-08-24 06:15:00|1128.7|1125.9|1126.84|1124.04|1128.83|1126.03|1126.84|1124.04|0
1661322000000|2022-08-24 06:20:00|1126.71|1123.91|1124.59|1121.79|1126.84|1124.04|1123.47|1120.67|0
1661322300000|2022-08-24 06:25:00|1124.71|1121.91|1124.34|1121.54|1125.34|1122.54|1124.09|1121.29|0
1661322600000|2022-08-24 06:30:00|1124.09|1121.29|1123.59|1120.79|1124.59|1121.79|1122.35|1119.55|0
1661322900000|2022-08-24 06:35:00|1124.09|1121.29|1126.21|1123.41|1126.34|1123.54|1123.59|1120.79|0
1661323200000|2022-08-24 06:40:00|1126.09|1123.29|1125.46|1122.66|1126.59|1123.79|1124.46|1121.66|0
1661323500000|2022-08-24 06:45:00|1125.59|1122.79|1124.34|1121.54|1126.34|1123.54|1124.34|1121.54|0
1661323800000|2022-08-24 06:50:00|1124.21|1121.41|1126.34|1123.54|1126.46|1123.66|1123.34|1120.54|0
1661324100000|2022-08-24 06:55:00|1126.09|1123.29|1126.34|1123.54|1127.83|1125.03|1126.09|1123.29|0
1661324400000|2022-08-24 07:00:00|1125.59|1122.79|1129.33|1126.53|1130.58|1127.78|1123.84|1121.04|0
1661324700000|2022-08-24 07:05:00|1129.53|1127.33|1127.9|1125.7|1130.53|1128.33|1127.53|1125.33|0
1661325000000|2022-08-24 07:10:00|1128.03|1125.83|1129.15|1126.95|1133.27|1131.07|1126.79|1124.59|0
1661325300000|2022-08-24 07:15:00|1128.78|1126.58|1125.16|1122.96|1129.28|1127.08|1124.91|1122.71|0
1661325600000|2022-08-24 07:20:00|1125.04|1122.84|1121.67|1119.47|1125.04|1122.84|1120.3|1118.1|0
1661325900000|2022-08-24 07:25:00|1121.3|1119.1|1119.17|1116.97|1121.3|1119.1|1118.05|1115.85|0
1661326200000|2022-08-24 07:30:00|1119.3|1117.1|1113.56|1111.36|1119.3|1117.1|1112.57|1110.37|0
1661326500000|2022-08-24 07:35:00|1113.81|1111.61|1120.05|1117.85|1120.05|1117.85|1113.31|1111.11|0
1661326800000|2022-08-24 07:40:00|1120.3|1118.1|1120.55|1118.35|1122.41|1120.21|1119.3|1117.1|0
1661327100000|2022-08-24 07:45:00|1120.42|1118.22|1122.91|1120.71|1123.79|1121.59|1119.3|1117.1|0
1661327400000|2022-08-24 07:50:00|1122.79|1120.59|1122.29|1120.09|1122.79|1120.59|1119.92|1117.72|0
1661327700000|2022-08-24 07:55:00|1122.04|1119.84|1120.42|1118.22|1122.29|1120.09|1118.3|1116.1|0
1661328000000|2022-08-24 08:00:00|1120.55|1118.35|1123.54|1121.34|1124.66|1122.46|1119.55|1117.35|0
1661328300000|2022-08-24 08:05:00|1123.41|1121.21|1125.66|1123.46|1126.03|1123.83|1123.04|1120.84|0
1661328600000|2022-08-24 08:10:00|1125.78|1123.58|1128.53|1126.33|1128.53|1126.33|1124.79|1122.59|0
1661328900000|2022-08-24 08:15:00|1128.28|1126.08|1128.53|1126.33|1128.78|1126.58|1126.03|1123.83|0
1661329200000|2022-08-24 08:20:00|1128.78|1126.58|1129.78|1127.58|1130.03|1127.83|1127.65|1125.45|0
1661329500000|2022-08-24 08:25:00|1129.65|1127.45|1129.28|1127.08|1130.52|1128.32|1129.03|1126.83|0
1661329800000|2022-08-24 08:30:00|1129.03|1126.83|1134.64|1132.44|1136.76|1134.56|1129.03|1126.83|0
1661330100000|2022-08-24 08:35:00|1134.52|1132.32|1133.52|1131.32|1136.51|1134.31|1133.52|1131.32|0
1661330400000|2022-08-24 08:40:00|1133.77|1131.57|1131.52|1129.32|1134.52|1132.32|1130.89|1128.69|0
1661330700000|2022-08-24 08:45:00|1131.27|1129.07|1134.76|1132.56|1134.76|1132.56|1131.14|1128.94|0
1661331000000|2022-08-24 08:50:00|1134.63|1132.43|1133.77|1131.57|1134.63|1132.43|1132.02|1129.82|0
1661331300000|2022-08-24 08:55:00|1134.02|1131.82|1135.01|1132.81|1135.26|1133.06|1132.39|1130.19|0
1661331600000|2022-08-24 09:00:00|1134.76|1132.56|1135.76|1133.56|1136.76|1134.56|1134.38|1132.18|0
1661331900000|2022-08-24 09:05:00|1135.63|1133.43|1136.01|1133.81|1136.01|1133.81|1133.02|1130.82|0
1661332200000|2022-08-24 09:10:00|1136.26|1134.06|1134.26|1132.06|1136.51|1134.31|1134.26|1132.06|0
1661332500000|2022-08-24 09:15:00|1134.38|1132.18|1133.02|1130.82|1134.51|1132.31|1132.39|1130.19|0
1661332800000|2022-08-24 09:20:00|1132.89|1130.69|1132.77|1130.57|1133.64|1131.44|1132.39|1130.19|0
1661333100000|2022-08-24 09:25:00|1132.64|1130.44|1131.52|1129.32|1133.02|1130.82|1131.52|1129.32|0
1661333400000|2022-08-24 09:30:00|1131.64|1129.44|1129.27|1127.07|1131.77|1129.57|1128.28|1126.08|0
1661333700000|2022-08-24 09:35:00|1128.77|1126.57|1128.77|1126.57|1129.77|1127.57|1128.28|1126.08|0
1661334000000|2022-08-24 09:40:00|1129.02|1126.82|1130.64|1128.44|1131.52|1129.32|1129.02|1126.82|0
1661334300000|2022-08-24 09:45:00|1130.77|1128.57|1129.27|1127.07|1131.02|1128.82|1128.89|1126.69|0
1661334600000|2022-08-24 09:50:00|1129.02|1126.82|1129.39|1127.19|1130.27|1128.07|1127.78|1125.58|0
1661334900000|2022-08-24 09:55:00|1129.52|1127.32|1128.64|1126.44|1130.27|1128.07|1127.78|1125.58|0
1661335200000|2022-08-24 10:00:00|1129.02|1126.82|1129.39|1127.19|1129.77|1127.57|1128.27|1126.07|0
1661335500000|2022-08-24 10:05:00|1129.27|1127.07|1131.02|1128.82|1131.52|1129.32|1128.77|1126.57|0
1661335800000|2022-08-24 10:10:00|1131.27|1129.07|1131.27|1129.07|1131.52|1129.32|1130.02|1127.82|0
1661336100000|2022-08-24 10:15:00|1131.52|1129.32|1130.52|1128.32|1131.52|1129.32|1129.77|1127.57|0
1661336400000|2022-08-24 10:20:00|1130.77|1128.57|1131.52|1129.32|1132.51|1130.31|1129.77|1127.57|0
1661336700000|2022-08-24 10:25:00|1131.27|1129.07|1131.14|1128.94|1131.52|1129.32|1128.77|1126.57|0
1661337000000|2022-08-24 10:30:00|1131.02|1128.82|1131.52|1129.32|1131.64|1129.44|1129.52|1127.32|0
1661337300000|2022-08-24 10:35:00|1131.39|1129.19|1131.02|1128.82|1132.76|1130.56|1131.02|1128.82|0
1661337600000|2022-08-24 10:40:00|1130.77|1128.57|1131.02|1128.82|1131.27|1129.07|1127.77|1125.57|0
1661337900000|2022-08-24 10:45:00|1131.27|1129.07|1129.02|1126.82|1131.27|1129.07|1128.64|1126.44|0
1661338200000|2022-08-24 10:50:00|1129.27|1127.07|1127.77|1125.57|1129.39|1127.19|1127.52|1125.32|0
1661338500000|2022-08-24 10:55:00|1127.52|1125.32|1127.77|1125.57|1128.27|1126.07|1126.53|1124.33|0
1661338800000|2022-08-24 11:00:00|1128.02|1125.82|1129.77|1127.57|1129.77|1127.57|1127.27|1125.07|0
1661339100000|2022-08-24 11:05:00|1129.64|1127.44|1131.14|1128.94|1131.27|1129.07|1128.39|1126.19|0
1661339400000|2022-08-24 11:10:00|1131.27|1129.07|1132.76|1130.56|1133.26|1131.06|1131.26|1129.06|0
1661339700000|2022-08-24 11:15:00|1133.13|1130.93|1132.51|1130.31|1133.51|1131.31|1131.51|1129.31|0
1661340000000|2022-08-24 11:20:00|1132.38|1130.18|1132.76|1130.56|1134.01|1131.81|1131.51|1129.31|0
1661340300000|2022-08-24 11:25:00|1132.51|1130.31|1134.51|1132.31|1134.51|1132.31|1131.01|1128.81|0
1661340600000|2022-08-24 11:30:00|1134.38|1132.18|1133.51|1131.31|1135.76|1133.56|1133.26|1131.06|0
1661340900000|2022-08-24 11:35:00|1133.26|1131.06|1134.51|1132.31|1135.51|1133.31|1132.51|1130.31|0
1661341200000|2022-08-24 11:40:00|1134.76|1132.56|1136|1133.8|1136.25|1134.05|1133.63|1131.43|0
1661341500000|2022-08-24 11:45:00|1135.75|1133.55|1139.25|1137.05|1139.5|1137.3|1135.5|1133.3|0
1661341800000|2022-08-24 11:50:00|1139.5|1137.3|1140.49|1138.29|1140.74|1138.54|1138.25|1136.05|0
1661342100000|2022-08-24 11:55:00|1140.74|1138.54|1139.22|1137.02|1140.99|1138.79|1138.47|1136.27|0
1661342400000|2022-08-24 12:00:00|1139.47|1137.27|1142.72|1140.52|1143.22|1141.02|1139.22|1137.02|0
1661342700000|2022-08-24 12:05:00|1142.47|1140.27|1140.72|1138.52|1142.97|1140.77|1140.47|1138.27|0
1661343000000|2022-08-24 12:10:00|1140.97|1138.77|1141.47|1139.27|1141.47|1139.27|1139.47|1137.27|0
1661343300000|2022-08-24 12:15:00|1141.34|1139.14|1139.97|1137.77|1142.97|1140.77|1139.72|1137.52|0
1661343600000|2022-08-24 12:20:00|1140.09|1137.89|1138.97|1136.77|1140.22|1138.02|1137.48|1135.28|0
1661343900000|2022-08-24 12:25:00|1139.09|1136.89|1138.59|1136.39|1140.59|1138.39|1138.22|1136.02|0
1661344200000|2022-08-24 12:30:00|1138.09|1135.89|1138.22|1136.02|1140.09|1137.89|1136.73|1134.53|0
1661344500000|2022-08-24 12:35:00|1137.97|1135.77|1134.98|1132.78|1137.97|1135.77|1134.48|1132.28|0
1661344800000|2022-08-24 12:40:00|1134.73|1132.53|1133.73|1131.53|1134.98|1132.78|1131.49|1129.29|0
1661345100000|2022-08-24 12:45:00|1133.23|1131.03|1132.98|1130.78|1133.23|1131.03|1130.49|1128.29|0
1661345400000|2022-08-24 12:50:00|1132.73|1130.53|1134.73|1132.53|1135.23|1133.03|1131.73|1129.53|0
1661345700000|2022-08-24 12:55:00|1134.48|1132.28|1134.98|1132.78|1136.23|1134.03|1134.23|1132.03|0
1661346000000|2022-08-24 13:00:00|1135.23|1133.03|1132.23|1130.03|1135.23|1133.03|1132.23|1130.03|0
1661346300000|2022-08-24 13:05:00|1132.73|1130.53|1133.98|1131.78|1134.73|1132.53|1131.98|1129.78|0
1661346600000|2022-08-24 13:10:00|1134.23|1132.03|1131.98|1129.78|1134.73|1132.53|1131.23|1129.03|0
1661346900000|2022-08-24 13:15:00|1131.73|1129.53|1131.23|1129.03|1131.98|1129.78|1130.49|1128.29|0
1661347200000|2022-08-24 13:20:00|1130.98|1128.78|1130.98|1128.78|1131.98|1129.78|1130.24|1128.04|0
1661347500000|2022-08-24 13:25:00|1130.49|1128.29|1129.74|1127.54|1131.48|1129.28|1128.49|1126.29|0
1661347800000|2022-08-24 13:30:00|1130.24|1128.04|1123.5|1121.3|1130.73|1128.53|1123.5|1121.3|0
1661348100000|2022-08-24 13:35:00|1123|1120.8|1130.98|1128.78|1131.48|1129.28|1123|1120.8|0
1661348400000|2022-08-24 13:40:00|1131.73|1129.53|1133.98|1131.78|1134.98|1132.78|1128.49|1126.29|0
1661348700000|2022-08-24 13:45:00|1133.73|1131.53|1130.72|1128.52|1135.23|1133.03|1129.99|1127.79|0
1661349000000|2022-08-24 13:50:00|1130.97|1128.77|1129.97|1127.77|1134.47|1132.27|1129.97|1127.77|0
1661349300000|2022-08-24 13:55:00|1130.22|1128.02|1131.09|1128.89|1132.47|1130.27|1128.23|1126.03|0
1661349600000|2022-08-24 14:00:00|1131.47|1129.27|1128.48|1126.28|1136.46|1134.26|1127.98|1125.78|0
1661349900000|2022-08-24 14:05:00|1128.72|1126.52|1132.47|1130.27|1134.96|1132.76|1127.48|1125.28|0
1661350200000|2022-08-24 14:10:00|1132.22|1130.02|1134.83|1132.63|1136.46|1134.26|1132.22|1130.02|0
1661350500000|2022-08-24 14:15:00|1135.21|1133.01|1141.7|1139.5|1141.7|1139.5|1133.22|1131.02|0
1661350800000|2022-08-24 14:20:00|1141.95|1139.75|1140.95|1138.75|1143.45|1141.25|1139.21|1137.01|0
1661351100000|2022-08-24 14:25:00|1141.2|1139|1140.95|1138.75|1144.69|1142.49|1140.45|1138.25|0
1661351400000|2022-08-24 14:30:00|1141.2|1139|1140.95|1138.75|1143.44|1141.24|1137.2|1135|0
1661351700000|2022-08-24 14:35:00|1141.2|1139|1137.7|1135.5|1143.44|1141.24|1136.45|1134.25|0
1661352000000|2022-08-24 14:40:00|1137.45|1135.25|1135.46|1133.26|1137.45|1135.25|1132.96|1130.76|0
1661352300000|2022-08-24 14:45:00|1135.71|1133.51|1138.2|1136|1138.2|1136|1133.71|1131.51|0
1661352600000|2022-08-24 14:50:00|1137.95|1135.75|1138.95|1136.75|1140.95|1138.75|1136.45|1134.25|0
1661352900000|2022-08-24 14:55:00|1138.45|1136.25|1139.45|1137.25|1142.19|1139.99|1137.45|1135.25|0
1661353200000|2022-08-24 15:00:00|1139.7|1137.5|1140.45|1138.25|1142.19|1139.99|1138.7|1136.5|0
1661353500000|2022-08-24 15:05:00|1140.2|1138|1141.2|1139|1142.69|1140.49|1138.45|1136.25|0
1661353800000|2022-08-24 15:10:00|1141.45|1139.25|1148.93|1146.73|1148.93|1146.73|1139.95|1137.75|0
1661354100000|2022-08-24 15:15:00|1149.43|1147.23|1150.43|1148.23|1154.43|1152.23|1149.43|1147.23|0
1661354400000|2022-08-24 15:20:00|1150.68|1148.48|1151.93|1149.73|1152.68|1150.48|1149.94|1147.74|0
1661354700000|2022-08-24 15:25:00|1152.18|1149.98|1152.68|1150.48|1154.18|1151.98|1151.43|1149.23|0
1661355000000|2022-08-24 15:30:00|1152.93|1150.73|1152.17|1149.97|1155.42|1153.22|1151.42|1149.22|0
1661355300000|2022-08-24 15:35:00|1151.92|1149.72|1152.67|1150.47|1153.17|1150.97|1150.93|1148.73|0
1661355600000|2022-08-24 15:40:00|1152.42|1150.22|1154.42|1152.22|1154.42|1152.22|1151.92|1149.72|0
1661355900000|2022-08-24 15:45:00|1154.67|1152.47|1155.42|1153.22|1156.67|1154.47|1154.67|1152.47|0
1661356200000|2022-08-24 15:50:00|1155.17|1152.97|1158.41|1156.21|1159.16|1156.96|1155.17|1152.97|0
1661356500000|2022-08-24 15:55:00|1159.16|1156.96|1155.42|1153.22|1159.66|1157.46|1155.42|1153.22|0
1661356800000|2022-08-24 16:00:00|1155.92|1153.72|1157.17|1154.97|1157.91|1155.71|1154.67|1152.47|0
1661357100000|2022-08-24 16:05:00|1157.42|1155.22|1157.17|1154.97|1158.41|1156.21|1155.92|1153.72|0
1661357400000|2022-08-24 16:10:00|1157.42|1155.22|1156.41|1154.21|1158.41|1156.21|1155.66|1153.46|0
1661357700000|2022-08-24 16:15:00|1156.16|1153.96|1155.66|1153.46|1158.16|1155.96|1155.66|1153.46|0
1661358000000|2022-08-24 16:20:00|1155.41|1153.21|1153.42|1151.22|1155.66|1153.46|1153.17|1150.97|0
1661358300000|2022-08-24 16:25:00|1153.67|1151.47|1152.67|1150.47|1154.66|1152.46|1151.92|1149.72|0
1661358600000|2022-08-24 16:30:00|1152.42|1150.22|1151.17|1148.97|1152.42|1150.22|1149.67|1147.47|0
1661358900000|2022-08-24 16:35:00|1151.29|1149.09|1145.93|1143.73|1151.29|1149.09|1144.68|1142.48|0
1661359200000|2022-08-24 16:40:00|1146.18|1143.98|1138.69|1136.49|1147.17|1144.97|1136.94|1134.74|0
1661359500000|2022-08-24 16:45:00|1138.94|1136.74|1139.44|1137.24|1141.43|1139.23|1137.94|1135.74|0
1661359800000|2022-08-24 16:50:00|1139.19|1136.99|1137.94|1135.74|1139.44|1137.24|1136.44|1134.24|0
1661360100000|2022-08-24 16:55:00|1137.69|1135.49|1138.94|1136.74|1139.19|1136.99|1137.19|1134.99|0
1661360400000|2022-08-24 17:00:00|1139.19|1136.99|1137.69|1135.49|1139.94|1137.74|1137.19|1134.99|0
1661360700000|2022-08-24 17:05:00|1137.94|1135.74|1143.18|1140.98|1143.43|1141.23|1137.69|1135.49|0
1661361000000|2022-08-24 17:10:00|1143.43|1141.23|1141.19|1138.99|1143.68|1141.48|1140.69|1138.49|0
1661361300000|2022-08-24 17:15:00|1141.44|1139.24|1139.69|1137.49|1142.93|1140.73|1139.69|1137.49|0
1661361600000|2022-08-24 17:20:00|1139.44|1137.24|1137.31|1135.11|1140.44|1138.24|1137.31|1135.11|0
1661361900000|2022-08-24 17:25:00|1137.44|1135.24|1134.45|1132.25|1138.19|1135.99|1133.7|1131.5|0
1661362200000|2022-08-24 17:30:00|1134.2|1132|1134.7|1132.5|1136.69|1134.49|1133.45|1131.25|0
1661362500000|2022-08-24 17:35:00|1134.45|1132.25|1136.69|1134.49|1136.69|1134.49|1134.2|1132|0
1661362800000|2022-08-24 17:40:00|1136.44|1134.24|1136.69|1134.49|1136.94|1134.74|1134.45|1132.25|0
1661363100000|2022-08-24 17:45:00|1136.44|1134.24|1137.69|1135.49|1138.69|1136.49|1135.94|1133.74|0
1661363400000|2022-08-24 17:50:00|1137.44|1135.24|1137.44|1135.24|1139.44|1137.24|1137.44|1135.24|0
1661363700000|2022-08-24 17:55:00|1137.19|1134.99|1139.19|1136.99|1139.19|1136.99|1136.69|1134.49|0
1661364000000|2022-08-24 18:00:00|1139.69|1137.49|1140.44|1138.24|1141.18|1138.98|1137.94|1135.74|0
1661364300000|2022-08-24 18:05:00|1140.19|1137.99|1141.68|1139.48|1142.43|1140.23|1137.94|1135.74|0
1661364600000|2022-08-24 18:10:00|1141.93|1139.73|1140.67|1138.47|1142.43|1140.23|1140.43|1138.23|0
1661364900000|2022-08-24 18:15:00|1140.92|1138.72|1140.67|1138.47|1141.17|1138.97|1139.43|1137.23|0
1661365200000|2022-08-24 18:20:00|1140.92|1138.72|1142.42|1140.22|1142.67|1140.47|1138.68|1136.48|0
1661365500000|2022-08-24 18:25:00|1142.17|1139.97|1141.17|1138.97|1142.67|1140.47|1140.67|1138.47|0
1661365800000|2022-08-24 18:30:00|1141.42|1139.22|1137.43|1135.23|1141.67|1139.47|1136.68|1134.48|0
1661366100000|2022-08-24 18:35:00|1137.18|1134.98|1139.18|1136.98|1139.18|1136.98|1136.43|1134.23|0
1661366400000|2022-08-24 18:40:00|1139.43|1137.23|1138.68|1136.48|1140.42|1138.22|1138.18|1135.98|0
1661366700000|2022-08-24 18:45:00|1138.43|1136.23|1137.68|1135.48|1138.93|1136.73|1135.68|1133.48|0
1661367000000|2022-08-24 18:50:00|1138.05|1135.85|1140.41|1138.21|1140.66|1138.46|1137.18|1134.98|0
1661367300000|2022-08-24 18:55:00|1140.91|1138.71|1142.41|1140.21|1142.91|1140.71|1139.91|1137.71|0
1661367600000|2022-08-24 19:00:00|1142.16|1139.96|1143.41|1141.21|1143.41|1141.21|1140.91|1138.71|0
1661367900000|2022-08-24 19:05:00|1143.66|1141.46|1146.66|1144.46|1147.4|1145.2|1143.66|1141.46|0
1661368200000|2022-08-24 19:10:00|1146.91|1144.71|1149.4|1147.2|1149.65|1147.45|1145.91|1143.71|0
1661368500000|2022-08-24 19:15:00|1149.65|1147.45|1150.4|1148.2|1150.52|1148.32|1147.4|1145.2|0
1661368800000|2022-08-24 19:20:00|1150.15|1147.95|1148.66|1146.46|1150.15|1147.95|1147.91|1145.71|0
1661369100000|2022-08-24 19:25:00|1148.41|1146.21|1146.66|1144.46|1148.91|1146.71|1145.66|1143.46|0
1661369400000|2022-08-24 19:30:00|1146.41|1144.21|1148.41|1146.21|1148.41|1146.21|1146.41|1144.21|0
1661369700000|2022-08-24 19:35:00|1148.91|1146.71|1152.66|1150.46|1152.91|1150.71|1148.66|1146.46|0
1661370000000|2022-08-24 19:40:00|1153.16|1150.96|1152.66|1150.46|1153.41|1151.21|1150.92|1148.72|0
1661370300000|2022-08-24 19:45:00|1152.42|1150.22|1150.41|1148.21|1152.42|1150.22|1149.91|1147.71|0
1661370600000|2022-08-24 19:50:00|1149.91|1147.71|1148.91|1146.71|1150.91|1148.71|1147.91|1145.71|0
1661370900000|2022-08-24 19:55:00|1148.41|1146.21|1143.92|1141.72|1149.16|1146.96|1142.42|1140.22|0
1661371200000|2022-08-24 20:00:00|1144.92|1142.72|1147.41|1145.21|1147.41|1145.21|1143.42|1141.22|0
1661371500000|2022-08-24 20:05:00|1146.91|1144.71|1147.16|1144.96|1147.16|1144.96|1145.91|1143.71|0
1661371800000|2022-08-24 20:10:00|1146.91|1144.71|1147.91|1145.71|1148.16|1145.96|1146.41|1144.21|0
1661372100000|2022-08-24 20:15:00|1148.21|1145.41|1148.96|1146.16|1149.21|1146.41|1148.21|1145.41|0
1661372400000|2022-08-24 20:20:00|1147.71|1144.91|1148.71|1145.91|1150.08|1147.28|1145.21|1142.41|0
1661372700000|2022-08-24 20:25:00|1148.46|1145.66|1148.96|1146.16|1149.21|1146.41|1148.21|1145.41|0
1661373000000|2022-08-24 20:30:00|1149.21|1146.41|1148.71|1145.91|1149.71|1146.91|1148.71|1145.91|0
1661373300000|2022-08-24 20:35:00|1148.21|1145.41|1148.21|1145.41|1148.71|1145.91|1147.71|1144.91|0
1661373600000|2022-08-24 20:40:00|1148.46|1145.66|1150.46|1147.66|1150.71|1147.91|1148.46|1145.66|0
1661373900000|2022-08-24 20:45:00|1150.71|1147.91|1150.71|1147.91|1151.08|1148.28|1150.71|1147.91|0
1661374200000|2022-08-24 20:50:00|1150.96|1148.16|1151.21|1148.41|1151.71|1148.91|1150.46|1147.66|0
1661374500000|2022-08-24 20:55:00|1151.08|1148.28|1151.19|1148.39|1151.33|1148.53|1151.08|1148.28|0
1661374800000|2022-08-24 21:00:00|1151.16|1148.36|1150.18|1147.38|1151.19|1148.39|1150.14|1147.34|0
1661375100000|2022-08-24 21:05:00|1149.74|1146.94|1150.29|1147.49|1150.46|1147.66|1149.74|1146.94|0
1661375400000|2022-08-24 21:10:00|1150.18|1147.38|1150.11|1147.31|1150.25|1147.45|1149.92|1147.12|0
1661375700000|2022-08-24 21:15:00|1150.07|1147.27|1149.96|1147.16|1150.18|1147.38|1149.92|1147.12|0
1661376000000|2022-08-24 21:20:00|1149.92|1147.12|1150|1147.2|1150|1147.2|1149.92|1147.12|0
1661376300000|2022-08-24 21:25:00|1149.96|1147.16|1150.18|1147.38|1150.18|1147.38|1149.59|1146.79|0
1661376600000|2022-08-24 21:30:00|1150.14|1147.34|1150.21|1147.41|1150.32|1147.52|1150.07|1147.27|0
1661376900000|2022-08-24 21:35:00|1149.85|1147.05|1150.03|1147.23|1150.07|1147.27|1149.85|1147.05|0
1661377200000|2022-08-24 21:40:00|1150.18|1147.38|1150.21|1147.41|1150.21|1147.41|1150.18|1147.38|0
1661377500000|2022-08-24 21:45:00|1150.18|1147.38|1150.11|1147.31|1150.18|1147.38|1149.96|1147.16|0
1661377800000|2022-08-24 21:50:00|1150.14|1147.34|1150.18|1147.38|1150.25|1147.45|1150.07|1147.27|0
1661378100000|2022-08-24 21:55:00|1150.21|1147.41|1150.18|1147.38|1150.6|1147.8|1150|1147.2|0
1661378400000|2022-08-24 22:00:00|1149.83|1147.03|1151.2|1148.4|1151.2|1148.4|1149.71|1146.91|0
1661378700000|2022-08-24 22:05:00|1150.95|1148.15|1152.2|1149.4|1152.2|1149.4|1150.7|1147.9|0
1661379000000|2022-08-24 22:10:00|1151.7|1148.9|1151.2|1148.4|1151.95|1149.15|1150.95|1148.15|0
1661379300000|2022-08-24 22:15:00|1150.95|1148.15|1150.45|1147.65|1150.95|1148.15|1150.45|1147.65|0
1661379600000|2022-08-24 22:20:00|1150.2|1147.4|1149.95|1147.15|1150.45|1147.65|1149.7|1146.9|0
1661379900000|2022-08-24 22:25:00|1149.7|1146.9|1150.95|1148.15|1151.2|1148.4|1149.7|1146.9|0
1661380200000|2022-08-24 22:30:00|1150.45|1147.65|1150.2|1147.4|1150.57|1147.77|1149.95|1147.15|0
1661380500000|2022-08-24 22:35:00|1149.95|1147.15|1150.2|1147.4|1150.2|1147.4|1149.45|1146.65|0
1661380800000|2022-08-24 22:40:00|1149.95|1147.15|1149.57|1146.77|1150.45|1147.65|1149.45|1146.65|0
1661381100000|2022-08-24 22:45:00|1149.45|1146.65|1149.2|1146.4|1149.7|1146.9|1148.96|1146.16|0
1661381400000|2022-08-24 22:50:00|1149.45|1146.65|1148.96|1146.16|1149.45|1146.65|1148.71|1145.91|0
1661381700000|2022-08-24 22:55:00|1149.2|1146.4|1149.7|1146.9|1149.7|1146.9|1148.95|1146.15|0
1661382000000|2022-08-24 23:00:00|1149.95|1147.15|1150.7|1147.9|1150.95|1148.15|1149.45|1146.65|0
1661382300000|2022-08-24 23:05:00|1150.45|1147.65|1148.95|1146.15|1150.45|1147.65|1148.95|1146.15|0
1661382600000|2022-08-24 23:10:00|1149.2|1146.4|1148.95|1146.15|1149.45|1146.65|1148.7|1145.9|0
1661382900000|2022-08-24 23:15:00|1149.2|1146.4|1148.95|1146.15|1149.2|1146.4|1148.95|1146.15|0
1661383200000|2022-08-24 23:20:00|1149.07|1146.27|1149.45|1146.65|1150.2|1147.4|1148.95|1146.15|0
1661383500000|2022-08-24 23:25:00|1149.2|1146.4|1149.7|1146.9|1149.7|1146.9|1149.2|1146.4|0
1661383800000|2022-08-24 23:30:00|1149.45|1146.65|1148.2|1145.4|1149.45|1146.65|1147.96|1145.16|0
1661384100000|2022-08-24 23:35:00|1147.96|1145.16|1148.2|1145.4|1148.45|1145.65|1147.96|1145.16|0
1661384400000|2022-08-24 23:40:00|1148.32|1145.52|1148.2|1145.4|1148.45|1145.65|1148.2|1145.4|0
1661384700000|2022-08-24 23:45:00|1148.45|1145.65|1146.21|1143.41|1148.45|1145.65|1145.96|1143.16|0
1661385000000|2022-08-24 23:50:00|1146.46|1143.66|1146.46|1143.66|1146.71|1143.91|1146.21|1143.41|0
1661385300000|2022-08-24 23:55:00|1146.21|1143.41|1146.96|1144.16|1147.21|1144.41|1145.96|1143.16|0
1661385600000|2022-08-25 00:00:00|1147.7|1144.9|1145.71|1142.91|1147.95|1145.15|1144.71|1141.91|0
1661385900000|2022-08-25 00:05:00|1145.83|1143.03|1147.7|1144.9|1148.2|1145.4|1145.71|1142.91|0
1661386200000|2022-08-25 00:10:00|1147.45|1144.65|1147.7|1144.9|1147.95|1145.15|1146.96|1144.16|0
1661386500000|2022-08-25 00:15:00|1147.95|1145.15|1147.7|1144.9|1148.45|1145.65|1147.45|1144.65|0
1661386800000|2022-08-25 00:20:00|1147.95|1145.15|1148.2|1145.4|1148.45|1145.65|1147.45|1144.65|0
1661387100000|2022-08-25 00:25:00|1148.32|1145.52|1148.45|1145.65|1148.45|1145.65|1147.7|1144.9|0
1661387400000|2022-08-25 00:30:00|1148.2|1145.4|1151.95|1149.15|1152.2|1149.4|1148.2|1145.4|0
1661387700000|2022-08-25 00:35:00|1151.7|1148.9|1154.2|1151.4|1154.69|1151.89|1150.7|1147.9|0
1661388000000|2022-08-25 00:40:00|1154.44|1151.64|1154.07|1151.27|1154.69|1151.89|1153.45|1150.65|0
1661388300000|2022-08-25 00:45:00|1153.95|1151.15|1154.44|1151.64|1155.69|1152.89|1153.7|1150.9|0
1661388600000|2022-08-25 00:50:00|1154.19|1151.39|1155.31|1152.51|1155.69|1152.89|1154.19|1151.39|0
1661388900000|2022-08-25 00:55:00|1155.44|1152.64|1154.94|1152.14|1155.69|1152.89|1154.19|1151.39|0
1661389200000|2022-08-25 01:00:00|1154.69|1151.89|1154.69|1151.89|1155.44|1152.64|1154.69|1151.89|0
1661389500000|2022-08-25 01:05:00|1154.94|1152.14|1154.19|1151.39|1154.94|1152.14|1153.94|1151.14|0
1661389800000|2022-08-25 01:10:00|1153.94|1151.14|1153.94|1151.14|1155.19|1152.39|1153.94|1151.14|0
1661390100000|2022-08-25 01:15:00|1154.19|1151.39|1156.19|1153.39|1156.44|1153.64|1153.94|1151.14|0
1661390400000|2022-08-25 01:20:00|1155.94|1153.14|1154.19|1151.39|1156.19|1153.39|1154.19|1151.39|0
1661390700000|2022-08-25 01:25:00|1154.44|1151.64|1154.69|1151.89|1155.44|1152.64|1154.44|1151.64|0
1661391000000|2022-08-25 01:30:00|1154.94|1152.14|1155.94|1153.14|1155.94|1153.14|1154.94|1152.14|0
1661391300000|2022-08-25 01:35:00|1156.19|1153.39|1157.69|1154.89|1158.19|1155.39|1156.19|1153.39|0
1661391600000|2022-08-25 01:40:00|1157.94|1155.14|1156.94|1154.14|1157.94|1155.14|1156.94|1154.14|0
1661391900000|2022-08-25 01:45:00|1156.69|1153.89|1157.69|1154.89|1157.94|1155.14|1156.19|1153.39|0
1661392200000|2022-08-25 01:50:00|1157.94|1155.14|1157.44|1154.64|1158.69|1155.89|1157.19|1154.39|0
1661392500000|2022-08-25 01:55:00|1157.19|1154.39|1156.44|1153.64|1157.44|1154.64|1156.44|1153.64|0
1661392800000|2022-08-25 02:00:00|1156.69|1153.89|1155.45|1152.65|1157.06|1154.26|1155.2|1152.4|0
1661393100000|2022-08-25 02:05:00|1155.7|1152.9|1156.19|1153.39|1156.44|1153.64|1155.45|1152.65|0
1661393400000|2022-08-25 02:10:00|1155.94|1153.14|1154.95|1152.15|1156.44|1153.64|1154.95|1152.15|0
1661393700000|2022-08-25 02:15:00|1154.7|1151.9|1155.44|1152.64|1156.19|1153.39|1154.7|1151.9|0
1661394000000|2022-08-25 02:20:00|1155.2|1152.4|1157.19|1154.39|1157.44|1154.64|1155.2|1152.4|0
1661394300000|2022-08-25 02:25:00|1157.44|1154.64|1157.69|1154.89|1157.69|1154.89|1156.94|1154.14|0
1661394600000|2022-08-25 02:30:00|1157.94|1155.14|1158.44|1155.64|1158.44|1155.64|1156.94|1154.14|0
1661394900000|2022-08-25 02:35:00|1158.31|1155.51|1157.19|1154.39|1158.44|1155.64|1157.19|1154.39|0
1661395200000|2022-08-25 02:40:00|1157.44|1154.64|1157.19|1154.39|1157.69|1154.89|1156.94|1154.14|0
1661395500000|2022-08-25 02:45:00|1156.94|1154.14|1156.44|1153.64|1157.19|1154.39|1156.44|1153.64|0
1661395800000|2022-08-25 02:50:00|1156.69|1153.89|1156.44|1153.64|1156.69|1153.89|1155.94|1153.14|0
1661396100000|2022-08-25 02:55:00|1156.69|1153.89|1156.44|1153.64|1156.69|1153.89|1156.44|1153.64|0
1661396400000|2022-08-25 03:00:00|1156.69|1153.89|1156.69|1153.89|1156.94|1154.14|1155.94|1153.14|0
1661396700000|2022-08-25 03:05:00|1156.44|1153.64|1157.19|1154.39|1157.19|1154.39|1155.94|1153.14|0
1661397000000|2022-08-25 03:10:00|1157.44|1154.64|1157.69|1154.89|1157.69|1154.89|1156.94|1154.14|0
1661397300000|2022-08-25 03:15:00|1157.81|1155.01|1157.44|1154.64|1158.19|1155.39|1157.19|1154.39|0
1661397600000|2022-08-25 03:20:00|1157.69|1154.89|1156.44|1153.64|1157.94|1155.14|1156.44|1153.64|0
1661397900000|2022-08-25 03:25:00|1156.69|1153.89|1157.19|1154.39|1157.94|1155.14|1156.69|1153.89|0
1661398200000|2022-08-25 03:30:00|1156.94|1154.14|1155.44|1152.64|1157.44|1154.64|1155.44|1152.64|0
1661398500000|2022-08-25 03:35:00|1155.19|1152.39|1155.19|1152.39|1155.69|1152.89|1154.69|1151.89|0
1661398800000|2022-08-25 03:40:00|1154.94|1152.14|1154.94|1152.14|1155.44|1152.64|1154.44|1151.64|0
1661399100000|2022-08-25 03:45:00|1155.19|1152.39|1154.69|1151.89|1155.69|1152.89|1154.44|1151.64|0
1661399400000|2022-08-25 03:50:00|1154.94|1152.14|1155.94|1153.14|1155.94|1153.14|1154.69|1151.89|0
1661399700000|2022-08-25 03:55:00|1155.69|1152.89|1155.69|1152.89|1155.94|1153.14|1155.19|1152.39|0
1661400000000|2022-08-25 04:00:00|1155.94|1153.14|1156.06|1153.26|1156.06|1153.26|1154.94|1152.14|0
1661400300000|2022-08-25 04:05:00|1155.94|1153.14|1156.44|1153.64|1156.69|1153.89|1155.94|1153.14|0
1661400600000|2022-08-25 04:10:00|1156.31|1153.51|1157.19|1154.39|1157.44|1154.64|1156.31|1153.51|0
1661400900000|2022-08-25 04:15:00|1157.44|1154.64|1156.44|1153.64|1157.44|1154.64|1155.94|1153.14|0
1661401200000|2022-08-25 04:20:00|1156.31|1153.51|1156.69|1153.89|1156.94|1154.14|1156.19|1153.39|0
1661401500000|2022-08-25 04:25:00|1156.94|1154.14|1157.44|1154.64|1157.44|1154.64|1156.69|1153.89|0
1661401800000|2022-08-25 04:30:00|1157.69|1154.89|1160.68|1157.88|1160.68|1157.88|1157.69|1154.89|0
1661402100000|2022-08-25 04:35:00|1160.44|1157.64|1159.94|1157.14|1160.68|1157.88|1159.94|1157.14|0
1661402400000|2022-08-25 04:40:00|1160.19|1157.39|1159.69|1156.89|1160.19|1157.39|1159.69|1156.89|0
1661402700000|2022-08-25 04:45:00|1159.94|1157.14|1160.18|1157.38|1160.19|1157.39|1159.94|1157.14|0
1661403000000|2022-08-25 04:50:00|1160.3|1157.5|1161.93|1159.13|1162.18|1159.38|1160.18|1157.38|0
1661403300000|2022-08-25 04:55:00|1162.05|1159.25|1161.43|1158.63|1162.3|1159.5|1161.3|1158.5|0
1661403600000|2022-08-25 05:00:00|1161.93|1159.13|1163.43|1160.63|1164.68|1161.88|1161.93|1159.13|0
1661403900000|2022-08-25 05:05:00|1163.8|1161|1163.43|1160.63|1164.93|1162.13|1163.18|1160.38|0
1661404200000|2022-08-25 05:10:00|1163.18|1160.38|1162.68|1159.88|1163.43|1160.63|1162.43|1159.63|0
1661404500000|2022-08-25 05:15:00|1162.43|1159.63|1162.18|1159.38|1163.68|1160.88|1162.18|1159.38|0
1661404800000|2022-08-25 05:20:00|1162.43|1159.63|1160.68|1157.88|1162.68|1159.88|1160.68|1157.88|0
1661405100000|2022-08-25 05:25:00|1160.93|1158.13|1161.18|1158.38|1161.93|1159.13|1160.43|1157.63|0
1661405400000|2022-08-25 05:30:00|1161.43|1158.63|1160.68|1157.88|1161.43|1158.63|1160.43|1157.63|0
1661405700000|2022-08-25 05:35:00|1160.43|1157.63|1159.93|1157.13|1160.43|1157.63|1159.68|1156.88|0
1661406000000|2022-08-25 05:40:00|1159.68|1156.88|1159.93|1157.13|1160.18|1157.38|1159.68|1156.88|0
1661406300000|2022-08-25 05:45:00|1159.8|1157|1160.18|1157.38|1160.93|1158.13|1159.68|1156.88|0
1661406600000|2022-08-25 05:50:00|1160.05|1157.25|1159.68|1156.88|1160.68|1157.88|1159.68|1156.88|0
1661406900000|2022-08-25 05:55:00|1159.93|1157.13|1160.43|1157.63|1160.43|1157.63|1159.68|1156.88|0
1661407200000|2022-08-25 06:00:00|1160.18|1157.38|1161.18|1158.38|1161.43|1158.63|1159.68|1156.88|0
1661407500000|2022-08-25 06:05:00|1161.43|1158.63|1160.68|1157.88|1161.43|1158.63|1159.68|1156.88|0
1661407800000|2022-08-25 06:10:00|1160.93|1158.13|1162.93|1160.13|1163.68|1160.88|1160.93|1158.13|0
1661408100000|2022-08-25 06:15:00|1163.18|1160.38|1184.66|1181.86|1187.65|1184.85|1162.93|1160.13|0
1661408400000|2022-08-25 06:20:00|1184.41|1181.61|1177.16|1174.36|1184.41|1181.61|1176.91|1174.11|0
1661408700000|2022-08-25 06:25:00|1177.66|1174.86|1179.16|1176.36|1180.28|1177.48|1177.16|1174.36|0
1661409000000|2022-08-25 06:30:00|1179.66|1176.86|1183.66|1180.86|1183.78|1180.98|1178.41|1175.61|0
1661409300000|2022-08-25 06:35:00|1183.91|1181.11|1182.53|1179.73|1183.91|1181.11|1180.91|1178.11|0
1661409600000|2022-08-25 06:40:00|1182.41|1179.61|1185.03|1182.23|1185.03|1182.23|1181.66|1178.86|0
1661409900000|2022-08-25 06:45:00|1185.16|1182.36|1184.91|1182.11|1188.65|1185.85|1184.66|1181.86|0
1661410200000|2022-08-25 06:50:00|1184.66|1181.86|1185.16|1182.36|1185.41|1182.61|1182.16|1179.36|0
1661410500000|2022-08-25 06:55:00|1184.91|1182.11|1183.66|1180.86|1184.91|1182.11|1183.16|1180.36|0
1661410800000|2022-08-25 07:00:00|1183.16|1180.36|1183.17|1180.37|1184.17|1181.37|1181.17|1178.37|0
1661411100000|2022-08-25 07:05:00|1183.12|1180.92|1181.99|1179.79|1183.37|1181.17|1181.12|1178.92|0
1661411400000|2022-08-25 07:10:00|1181.87|1179.67|1180.37|1178.17|1182.12|1179.92|1179.12|1176.92|0
1661411700000|2022-08-25 07:15:00|1180.12|1177.92|1183.87|1181.67|1184.12|1181.92|1179.87|1177.67|0
1661412000000|2022-08-25 07:20:00|1184.37|1182.17|1182.62|1180.42|1184.62|1182.42|1181.12|1178.92|0
1661412300000|2022-08-25 07:25:00|1182.87|1180.67|1182.74|1180.54|1183.37|1181.17|1180.62|1178.42|0
1661412600000|2022-08-25 07:30:00|1182.62|1180.42|1179.87|1177.67|1182.87|1180.67|1178.99|1176.79|0
1661412900000|2022-08-25 07:35:00|1179.62|1177.42|1180.12|1177.92|1181.12|1178.92|1179.37|1177.17|0
1661413200000|2022-08-25 07:40:00|1179.74|1177.54|1181.24|1179.04|1181.87|1179.67|1179.37|1177.17|0
1661413500000|2022-08-25 07:45:00|1181.12|1178.92|1180.62|1178.42|1182.12|1179.92|1180.24|1178.04|0
1661413800000|2022-08-25 07:50:00|1180.87|1178.67|1183.11|1180.91|1184.36|1182.16|1180.87|1178.67|0
1661414100000|2022-08-25 07:55:00|1182.86|1180.66|1185.11|1182.91|1185.36|1183.16|1182.86|1180.66|0
1661414400000|2022-08-25 08:00:00|1185.36|1183.16|1182.61|1180.41|1186.86|1184.66|1182.61|1180.41|0
1661414700000|2022-08-25 08:05:00|1182.36|1180.16|1180.86|1178.66|1184.11|1181.91|1180.86|1178.66|0
1661415000000|2022-08-25 08:10:00|1180.98|1178.78|1179.61|1177.41|1181.61|1179.41|1179.61|1177.41|0
1661415300000|2022-08-25 08:15:00|1179.36|1177.16|1178.86|1176.66|1179.61|1177.41|1177.36|1175.16|0
1661415600000|2022-08-25 08:20:00|1178.73|1176.53|1178.48|1176.28|1180.36|1178.16|1178.36|1176.16|0
1661415900000|2022-08-25 08:25:00|1178.86|1176.66|1177.61|1175.41|1178.86|1176.66|1177.36|1175.16|0
1661416200000|2022-08-25 08:30:00|1177.36|1175.16|1180.61|1178.41|1180.61|1178.41|1177.36|1175.16|0
1661416500000|2022-08-25 08:35:00|1180.48|1178.28|1180.86|1178.66|1181.11|1178.91|1179.86|1177.66|0
1661416800000|2022-08-25 08:40:00|1180.73|1178.53|1182.36|1180.16|1182.36|1180.16|1180.61|1178.41|0
1661417100000|2022-08-25 08:45:00|1181.86|1179.66|1181.11|1178.91|1182.36|1180.16|1180.86|1178.66|0
1661417400000|2022-08-25 08:50:00|1180.86|1178.66|1179.36|1177.16|1181.11|1178.91|1179.36|1177.16|0
1661417700000|2022-08-25 08:55:00|1179.48|1177.28|1179.61|1177.41|1180.11|1177.91|1179.11|1176.91|0
1661418000000|2022-08-25 09:00:00|1179.36|1177.16|1177.36|1175.16|1180.86|1178.66|1177.36|1175.16|0
1661418300000|2022-08-25 09:05:00|1177.61|1175.41|1177.37|1175.17|1179.11|1176.91|1177.36|1175.16|0
1661418600000|2022-08-25 09:10:00|1177.12|1174.92|1176.62|1174.42|1177.12|1174.92|1176.37|1174.17|0
1661418900000|2022-08-25 09:15:00|1176.87|1174.67|1172.88|1170.68|1177.12|1174.92|1172.63|1170.43|0
1661419200000|2022-08-25 09:20:00|1173.13|1170.93|1171.63|1169.43|1173.37|1171.17|1171.38|1169.18|0
1661419500000|2022-08-25 09:25:00|1171.88|1169.68|1168.38|1166.18|1171.88|1169.68|1167.88|1165.68|0
1661419800000|2022-08-25 09:30:00|1168.13|1165.93|1167.88|1165.68|1169.13|1166.93|1165.13|1162.93|0
1661420100000|2022-08-25 09:35:00|1167.63|1165.43|1166.13|1163.93|1168.38|1166.18|1165.13|1162.93|0
1661420400000|2022-08-25 09:40:00|1166.38|1164.18|1165.25|1163.05|1166.63|1164.43|1163.88|1161.68|0
1661420700000|2022-08-25 09:45:00|1165.38|1163.18|1162.51|1160.31|1165.63|1163.43|1161.64|1159.44|0
1661421000000|2022-08-25 09:50:00|1162.39|1160.19|1165.38|1163.18|1165.38|1163.18|1162.39|1160.19|0
1661421300000|2022-08-25 09:55:00|1165|1162.8|1163.63|1161.43|1165.88|1163.68|1162.89|1160.69|0
1661421600000|2022-08-25 10:00:00|1163.14|1160.94|1162.64|1160.44|1165.13|1162.93|1161.89|1159.69|0
1661421900000|2022-08-25 10:05:00|1162.39|1160.19|1162.39|1160.19|1163.39|1161.19|1161.89|1159.69|0
1661422200000|2022-08-25 10:10:00|1162.51|1160.31|1164.63|1162.43|1164.63|1162.43|1161.64|1159.44|0
1661422500000|2022-08-25 10:15:00|1164.64|1162.44|1162.64|1160.44|1164.89|1162.69|1162.64|1160.44|0
1661422800000|2022-08-25 10:20:00|1162.89|1160.69|1165.89|1163.69|1165.89|1163.69|1162.64|1160.44|0
1661423100000|2022-08-25 10:25:00|1165.64|1163.44|1166.64|1164.44|1166.89|1164.69|1165.39|1163.19|0
1661423400000|2022-08-25 10:30:00|1166.76|1164.56|1167.38|1165.18|1167.88|1165.68|1165.64|1163.44|0
1661423700000|2022-08-25 10:35:00|1167.13|1164.93|1165.39|1163.19|1167.38|1165.18|1164.64|1162.44|0
1661424000000|2022-08-25 10:40:00|1165.14|1162.94|1167.38|1165.18|1167.38|1165.18|1164.64|1162.44|0
1661424300000|2022-08-25 10:45:00|1167.13|1164.93|1166.88|1164.68|1167.88|1165.68|1165.64|1163.44|0
1661424600000|2022-08-25 10:50:00|1167.13|1164.93|1166.39|1164.19|1167.5|1165.3|1166.14|1163.94|0
1661424900000|2022-08-25 10:55:00|1166.63|1164.43|1166.14|1163.94|1167.88|1165.68|1166.14|1163.94|0
1661425200000|2022-08-25 11:00:00|1166.5|1164.3|1166.63|1164.43|1166.88|1164.68|1164.39|1162.19|0
1661425500000|2022-08-25 11:05:00|1166.14|1163.94|1167|1164.8|1167.13|1164.93|1165.89|1163.69|0
1661425800000|2022-08-25 11:10:00|1166.88|1164.68|1172.38|1170.18|1172.38|1170.18|1166.88|1164.68|0
1661426100000|2022-08-25 11:15:00|1172.63|1170.43|1171.88|1169.68|1173.13|1170.93|1170.38|1168.18|0
1661426400000|2022-08-25 11:20:00|1172.13|1169.93|1171.38|1169.18|1172.88|1170.68|1169.88|1167.68|0
1661426700000|2022-08-25 11:25:00|1171.13|1168.93|1172.38|1170.18|1172.38|1170.18|1171.13|1168.93|0
1661427000000|2022-08-25 11:30:00|1172.25|1170.05|1169.13|1166.93|1172.25|1170.05|1168.88|1166.68|0
1661427300000|2022-08-25 11:35:00|1168.88|1166.68|1169.75|1167.55|1170.13|1167.93|1167.63|1165.43|0
1661427600000|2022-08-25 11:40:00|1169.63|1167.43|1166.88|1164.68|1170.38|1168.18|1166.88|1164.68|0
1661427900000|2022-08-25 11:45:00|1167.13|1164.93|1168.13|1165.93|1168.38|1166.18|1166.13|1163.93|0
1661428200000|2022-08-25 11:50:00|1167.88|1165.68|1167.75|1165.55|1168.13|1165.93|1166.63|1164.43|0
1661428500000|2022-08-25 11:55:00|1167.63|1165.43|1168.75|1166.55|1169.13|1166.93|1166.88|1164.68|0
1661428800000|2022-08-25 12:00:00|1168.88|1166.68|1171|1168.8|1171.63|1169.43|1168.63|1166.43|0
1661429100000|2022-08-25 12:05:00|1170.88|1168.68|1170.13|1167.93|1171.13|1168.93|1168.88|1166.68|0
1661429400000|2022-08-25 12:10:00|1170.38|1168.18|1168.63|1166.43|1170.75|1168.55|1168.13|1165.93|0
1661429700000|2022-08-25 12:15:00|1168.38|1166.18|1166.13|1163.93|1168.63|1166.43|1166.13|1163.93|0
1661430000000|2022-08-25 12:20:00|1166.38|1164.18|1165.88|1163.68|1166.63|1164.43|1164.13|1161.93|0
1661430300000|2022-08-25 12:25:00|1165.63|1163.43|1166.88|1164.68|1166.88|1164.68|1164.38|1162.18|0
1661430600000|2022-08-25 12:30:00|1167.25|1165.05|1164.88|1162.68|1167.25|1165.05|1160.39|1158.19|0
1661430900000|2022-08-25 12:35:00|1164.63|1162.43|1162.39|1160.19|1165.63|1163.43|1161.39|1159.19|0
1661431200000|2022-08-25 12:40:00|1162.64|1160.44|1159.51|1157.31|1163.13|1160.93|1158.14|1155.94|0
1661431500000|2022-08-25 12:45:00|1158.76|1156.56|1158.39|1156.19|1160.64|1158.44|1157.64|1155.44|0
1661431800000|2022-08-25 12:50:00|1157.89|1155.69|1160.14|1157.94|1160.89|1158.69|1156.89|1154.69|0
1661432100000|2022-08-25 12:55:00|1160.01|1157.81|1162.14|1159.94|1162.14|1159.94|1159.14|1156.94|0
1661432400000|2022-08-25 13:00:00|1161.89|1159.69|1161.14|1158.94|1162.88|1160.68|1161.14|1158.94|0
1661432700000|2022-08-25 13:05:00|1161.39|1159.19|1160.14|1157.94|1161.39|1159.19|1159.14|1156.94|0
1661433000000|2022-08-25 13:10:00|1159.64|1157.44|1161.89|1159.69|1162.38|1160.18|1158.64|1156.44|0
1661433300000|2022-08-25 13:15:00|1162.13|1159.93|1161.64|1159.44|1163.13|1160.93|1161.64|1159.44|0
1661433600000|2022-08-25 13:20:00|1161.88|1159.68|1161.88|1159.68|1163.38|1161.18|1161.14|1158.94|0
1661433900000|2022-08-25 13:25:00|1162.13|1159.93|1159.14|1156.94|1162.13|1159.93|1158.89|1156.69|0
1661434200000|2022-08-25 13:30:00|1159.89|1157.69|1150.4|1148.2|1160.64|1158.44|1149.9|1147.7|0
1661434500000|2022-08-25 13:35:00|1149.9|1147.7|1153.64|1151.44|1154.64|1152.44|1149.4|1147.2|0
1661434800000|2022-08-25 13:40:00|1154.14|1151.94|1153.14|1150.94|1156.14|1153.94|1150.9|1148.7|0
1661435100000|2022-08-25 13:45:00|1153.39|1151.19|1155.63|1153.43|1158.39|1156.19|1152.02|1149.82|0
1661435400000|2022-08-25 13:50:00|1156.13|1153.93|1164.87|1162.67|1165.87|1163.67|1153.89|1151.69|0
1661435700000|2022-08-25 13:55:00|1165.12|1162.92|1172.11|1169.91|1172.86|1170.66|1165.12|1162.92|0
1661436000000|2022-08-25 14:00:00|1173.61|1171.41|1174.61|1172.41|1177.11|1174.91|1173.61|1171.41|0
1661436300000|2022-08-25 14:05:00|1175.11|1172.91|1172.11|1169.91|1175.86|1173.66|1171.12|1168.92|0
1661436600000|2022-08-25 14:10:00|1172.36|1170.16|1173.61|1171.41|1173.86|1171.66|1168.87|1166.67|0
1661436900000|2022-08-25 14:15:00|1174.11|1171.91|1173.11|1170.91|1176.61|1174.41|1172.61|1170.41|0
1661437200000|2022-08-25 14:20:00|1172.36|1170.16|1181.6|1179.4|1181.6|1179.4|1172.11|1169.91|0
1661437500000|2022-08-25 14:25:00|1181.85|1179.65|1181.6|1179.4|1183.85|1181.65|1179.1|1176.9|0
1661437800000|2022-08-25 14:30:00|1182.35|1180.15|1182.35|1180.15|1184.35|1182.15|1181.85|1179.65|0
1661438100000|2022-08-25 14:35:00|1181.85|1179.65|1184.59|1182.39|1184.84|1182.64|1181.85|1179.65|0
1661438400000|2022-08-25 14:40:00|1184.34|1182.14|1183.84|1181.64|1186.09|1183.89|1183.34|1181.14|0
1661438700000|2022-08-25 14:45:00|1184.09|1181.89|1184.09|1181.89|1186.09|1183.89|1183.09|1180.89|0
1661439000000|2022-08-25 14:50:00|1185.09|1182.89|1179.35|1177.15|1185.09|1182.89|1179.1|1176.9|0
1661439300000|2022-08-25 14:55:00|1179.1|1176.9|1178.6|1176.4|1180.35|1178.15|1177.85|1175.65|0
1661439600000|2022-08-25 15:00:00|1179.1|1176.9|1174.6|1172.4|1179.1|1176.9|1173.6|1171.4|0
1661439900000|2022-08-25 15:05:00|1174.35|1172.15|1172.85|1170.65|1174.6|1172.4|1171.85|1169.65|0
1661440200000|2022-08-25 15:10:00|1173.1|1170.9|1168.86|1166.66|1174.6|1172.4|1168.36|1166.16|0
1661440500000|2022-08-25 15:15:00|1169.11|1166.91|1164.61|1162.41|1169.36|1167.16|1162.61|1160.41|0
1661440800000|2022-08-25 15:20:00|1165.61|1163.41|1158.62|1156.42|1166.11|1163.91|1158.12|1155.92|0
1661441100000|2022-08-25 15:25:00|1158.12|1155.92|1164.36|1162.16|1165.36|1163.16|1158.12|1155.92|0
1661441400000|2022-08-25 15:30:00|1165.11|1162.91|1164.36|1162.16|1167.36|1165.16|1163.11|1160.91|0
1661441700000|2022-08-25 15:35:00|1164.61|1162.41|1166.86|1164.66|1167.61|1165.41|1164.11|1161.91|0
1661442000000|2022-08-25 15:40:00|1166.61|1164.41|1168.86|1166.66|1169.35|1167.15|1165.11|1162.91|0
1661442300000|2022-08-25 15:45:00|1169.35|1167.15|1168.11|1165.91|1169.6|1167.4|1166.11|1163.91|0
1661442600000|2022-08-25 15:50:00|1167.86|1165.66|1166.11|1163.91|1168.86|1166.66|1165.36|1163.16|0
1661442900000|2022-08-25 15:55:00|1165.86|1163.66|1168.85|1166.65|1169.6|1167.4|1162.86|1160.66|0
1661443200000|2022-08-25 16:00:00|1168.36|1166.16|1167.11|1164.91|1169.35|1167.15|1165.86|1163.66|0
1661443500000|2022-08-25 16:05:00|1167.36|1165.16|1164.86|1162.66|1169.1|1166.9|1164.86|1162.66|0
1661443800000|2022-08-25 16:10:00|1165.11|1162.91|1160.86|1158.66|1166.86|1164.66|1159.11|1156.91|0
1661444100000|2022-08-25 16:15:00|1160.61|1158.41|1161.62|1159.42|1161.62|1159.42|1158.86|1156.66|0
1661444400000|2022-08-25 16:20:00|1161.37|1159.17|1160.62|1158.42|1162.37|1160.17|1159.87|1157.67|0
1661444700000|2022-08-25 16:25:00|1160.87|1158.67|1164.62|1162.42|1165.37|1163.17|1160.62|1158.42|0
1661445000000|2022-08-25 16:30:00|1164.87|1162.67|1164.12|1161.92|1165.62|1163.42|1162.12|1159.92|0
1661445300000|2022-08-25 16:35:00|1163.87|1161.67|1164.37|1162.17|1165.37|1163.17|1163.37|1161.17|0
1661445600000|2022-08-25 16:40:00|1164.62|1162.42|1162.12|1159.92|1164.62|1162.42|1159.62|1157.42|0
1661445900000|2022-08-25 16:45:00|1161.62|1159.42|1156.63|1154.43|1162.37|1160.17|1154.88|1152.68|0
1661446200000|2022-08-25 16:50:00|1157.38|1155.18|1161.12|1158.92|1161.62|1159.42|1157.38|1155.18|0
1661446500000|2022-08-25 16:55:00|1161.37|1159.17|1162.62|1160.42|1162.62|1160.42|1159.87|1157.67|0
1661446800000|2022-08-25 17:00:00|1162.37|1160.17|1163.12|1160.92|1165.12|1162.92|1160.87|1158.67|0
1661447100000|2022-08-25 17:05:00|1162.87|1160.67|1161.61|1159.41|1165.87|1163.67|1160.86|1158.66|0
1661447400000|2022-08-25 17:10:00|1161.86|1159.66|1163.86|1161.66|1163.86|1161.66|1160.36|1158.16|0
1661447700000|2022-08-25 17:15:00|1163.61|1161.41|1166.36|1164.16|1166.61|1164.41|1162.61|1160.41|0
1661448000000|2022-08-25 17:20:00|1166.11|1163.91|1168.35|1166.15|1169.85|1167.65|1165.61|1163.41|0
1661448300000|2022-08-25 17:25:00|1168.6|1166.4|1169.1|1166.9|1170.1|1167.9|1167.35|1165.15|0
1661448600000|2022-08-25 17:30:00|1169.35|1167.15|1171.85|1169.65|1171.85|1169.65|1168.35|1166.15|0
1661448900000|2022-08-25 17:35:00|1172.1|1169.9|1173.35|1171.15|1174.1|1171.9|1171.35|1169.15|0
1661449200000|2022-08-25 17:40:00|1173.6|1171.4|1175.1|1172.9|1175.35|1173.15|1172.85|1170.65|0
1661449500000|2022-08-25 17:45:00|1175.35|1173.15|1175.85|1173.65|1177.34|1175.14|1174.35|1172.15|0
1661449800000|2022-08-25 17:50:00|1175.6|1173.4|1176.1|1173.9|1176.1|1173.9|1174.6|1172.4|0
1661450100000|2022-08-25 17:55:00|1176.35|1174.15|1175.35|1173.15|1176.35|1174.15|1174.1|1171.9|0
1661450400000|2022-08-25 18:00:00|1175.6|1173.4|1171.85|1169.65|1175.85|1173.65|1171.35|1169.15|0
1661450700000|2022-08-25 18:05:00|1171.72|1169.52|1173.1|1170.9|1173.35|1171.15|1170.1|1167.9|0
1661451000000|2022-08-25 18:10:00|1172.85|1170.65|1175.6|1173.4|1176.34|1174.14|1171.6|1169.4|0
1661451300000|2022-08-25 18:15:00|1175.35|1173.15|1174.6|1172.4|1176.34|1174.14|1173.85|1171.65|0
1661451600000|2022-08-25 18:20:00|1175.1|1172.9|1175.6|1173.4|1176.34|1174.14|1173.85|1171.65|0
1661451900000|2022-08-25 18:25:00|1175.35|1173.15|1177.09|1174.89|1177.59|1175.39|1175.35|1173.15|0
1661452200000|2022-08-25 18:30:00|1177.34|1175.14|1175.84|1173.64|1177.84|1175.64|1175.1|1172.9|0
1661452500000|2022-08-25 18:35:00|1176.09|1173.89|1172.85|1170.65|1176.09|1173.89|1172.85|1170.65|0
1661452800000|2022-08-25 18:40:00|1172.6|1170.4|1171.35|1169.15|1172.6|1170.4|1169.6|1167.4|0
1661453100000|2022-08-25 18:45:00|1171.6|1169.4|1171.6|1169.4|1171.85|1169.65|1169.6|1167.4|0
1661453400000|2022-08-25 18:50:00|1171.35|1169.15|1170.6|1168.4|1171.6|1169.4|1168.6|1166.4|0
1661453700000|2022-08-25 18:55:00|1170.35|1168.15|1174.35|1172.15|1174.35|1172.15|1170.35|1168.15|0
1661454000000|2022-08-25 19:00:00|1174.1|1171.9|1176.34|1174.14|1176.34|1174.14|1173.1|1170.9|0
1661454300000|2022-08-25 19:05:00|1176.59|1174.39|1173.85|1171.65|1176.84|1174.64|1172.85|1170.65|0
1661454600000|2022-08-25 19:10:00|1173.6|1171.4|1175.59|1173.39|1175.59|1173.39|1172.6|1170.4|0
1661454900000|2022-08-25 19:15:00|1175.84|1173.64|1178.09|1175.89|1178.09|1175.89|1174.1|1171.9|0
1661455200000|2022-08-25 19:20:00|1178.34|1176.14|1180.6|1178.4|1180.84|1178.64|1178.09|1175.89|0
1661455500000|2022-08-25 19:25:00|1180.85|1178.65|1182.35|1180.15|1182.85|1180.65|1180.1|1177.9|0
1661455800000|2022-08-25 19:30:00|1182.1|1179.9|1180.1|1177.9|1182.35|1180.15|1178.1|1175.9|0
1661456100000|2022-08-25 19:35:00|1180.35|1178.15|1184.34|1182.14|1184.34|1182.14|1180.1|1177.9|0
1661456400000|2022-08-25 19:40:00|1184.59|1182.39|1192.08|1189.88|1192.08|1189.88|1184.09|1181.89|0
1661456700000|2022-08-25 19:45:00|1191.58|1189.38|1194.33|1192.13|1195.08|1192.88|1190.83|1188.63|0
1661457000000|2022-08-25 19:50:00|1194.83|1192.63|1195.33|1193.13|1195.83|1193.63|1191.33|1189.13|0
1661457300000|2022-08-25 19:55:00|1195.08|1192.88|1201.82|1199.62|1203.32|1201.12|1194.58|1192.38|0
1661457600000|2022-08-25 20:00:00|1203.32|1201.12|1198.57|1196.37|1203.32|1201.12|1198.57|1196.37|0
1661457900000|2022-08-25 20:05:00|1198.82|1196.62|1197.33|1195.13|1199.57|1197.37|1197.08|1194.88|0
1661458200000|2022-08-25 20:10:00|1197.08|1194.88|1195.33|1193.13|1197.08|1194.88|1195.33|1193.13|0
1661458500000|2022-08-25 20:15:00|1196.88|1194.08|1197.13|1194.33|1197.88|1195.08|1196.5|1193.7|0
1661458800000|2022-08-25 20:20:00|1197.38|1194.58|1197.13|1194.33|1197.63|1194.83|1196.88|1194.08|0
1661459100000|2022-08-25 20:25:00|1197.38|1194.58|1198.12|1195.32|1198.12|1195.32|1197.13|1194.33|0
1661459400000|2022-08-25 20:30:00|1197.99|1195.19|1197.74|1194.94|1197.99|1195.19|1197.13|1194.33|0
1661459700000|2022-08-25 20:35:00|1197.87|1195.07|1197.62|1194.82|1198.37|1195.57|1197.62|1194.82|0
1661460000000|2022-08-25 20:40:00|1197.37|1194.57|1197.13|1194.33|1197.87|1195.07|1197.13|1194.33|0
1661460300000|2022-08-25 20:45:00|1197.37|1194.57|1196.63|1193.83|1197.37|1194.57|1196.63|1193.83|0
1661460600000|2022-08-25 20:50:00|1196.38|1193.58|1196.75|1193.95|1196.75|1193.95|1196.38|1193.58|0
1661460900000|2022-08-25 20:55:00|1196.63|1193.83|1196.75|1193.95|1197.12|1194.32|1195.88|1193.08|0
1661461200000|2022-08-25 21:00:00|1196.56|1193.76|1197.14|1194.34|1197.14|1194.34|1196.56|1193.76|0
1661461500000|2022-08-25 21:05:00|1197.1|1194.3|1197.76|1194.96|1198.12|1195.32|1196.77|1193.97|0
1661461800000|2022-08-25 21:10:00|1197.98|1195.18|1198.05|1195.25|1198.2|1195.4|1197.58|1194.78|0
1661462100000|2022-08-25 21:15:00|1198.09|1195.29|1198.92|1196.12|1199.21|1196.41|1198.09|1195.29|0
1661462400000|2022-08-25 21:20:00|1199.18|1196.38|1198.99|1196.19|1199.32|1196.52|1198.92|1196.12|0
1661462700000|2022-08-25 21:25:00|1198.88|1196.08|1198.6|1195.8|1198.88|1196.08|1197.98|1195.18|0
1661463000000|2022-08-25 21:30:00|1198.56|1195.76|1198.31|1195.51|1198.74|1195.94|1198.31|1195.51|0
1661463300000|2022-08-25 21:35:00|1198.12|1195.32|1198.92|1196.12|1198.92|1196.12|1198.12|1195.32|0
1661463600000|2022-08-25 21:40:00|1198.88|1196.08|1198.77|1195.97|1199.1|1196.3|1198.7|1195.9|0
1661463900000|2022-08-25 21:45:00|1198.81|1196.01|1199.14|1196.34|1199.18|1196.38|1198.81|1196.01|0
1661464200000|2022-08-25 21:50:00|1199.07|1196.27|1199.14|1196.34|1199.18|1196.38|1198.45|1195.65|0
1661464500000|2022-08-25 21:55:00|1199.21|1196.41|1198.85|1196.05|1199.21|1196.41|1198.81|1196.01|0
1661464800000|2022-08-25 22:00:00|1199.24|1196.44|1197.62|1194.82|1201.49|1198.69|1197.62|1194.82|0
1661465100000|2022-08-25 22:05:00|1197.37|1194.57|1197.37|1194.57|1197.37|1194.57|1196.87|1194.07|0
1661465400000|2022-08-25 22:10:00|1197.24|1194.44|1196.37|1193.57|1197.24|1194.44|1196.12|1193.32|0
1661465700000|2022-08-25 22:15:00|1196.24|1193.44|1196.12|1193.32|1196.87|1194.07|1196.12|1193.32|0
1661466000000|2022-08-25 22:20:00|1195.87|1193.07|1194.87|1192.07|1196.12|1193.32|1194.63|1191.83|0
1661466300000|2022-08-25 22:25:00|1194.63|1191.83|1194.87|1192.07|1194.87|1192.07|1194.38|1191.58|0
1661466600000|2022-08-25 22:30:00|1194.62|1191.82|1195.87|1193.07|1195.87|1193.07|1194.62|1191.82|0
1661466900000|2022-08-25 22:35:00|1196.12|1193.32|1195.62|1192.82|1196.12|1193.32|1195.62|1192.82|0
1661467200000|2022-08-25 22:40:00|1195.74|1192.94|1195.37|1192.57|1195.87|1193.07|1195.12|1192.32|0
1661467500000|2022-08-25 22:45:00|1195.87|1193.07|1195.37|1192.57|1196.99|1194.19|1195.37|1192.57|0
1661467800000|2022-08-25 22:50:00|1195.49|1192.69|1195.87|1193.07|1195.87|1193.07|1195.37|1192.57|0
1661468100000|2022-08-25 22:55:00|1195.62|1192.82|1196.12|1193.32|1196.12|1193.32|1195.37|1192.57|0
1661468400000|2022-08-25 23:00:00|1196.37|1193.57|1196.62|1193.82|1197.62|1194.82|1196.37|1193.57|0
1661468700000|2022-08-25 23:05:00|1196.87|1194.07|1198.62|1195.82|1198.87|1196.07|1196.87|1194.07|0
1661469000000|2022-08-25 23:10:00|1198.87|1196.07|1198.12|1195.32|1199.12|1196.32|1198.12|1195.32|0
1661469300000|2022-08-25 23:15:00|1198.24|1195.44|1199.12|1196.32|1199.62|1196.82|1198.12|1195.32|0
1661469600000|2022-08-25 23:20:00|1199.37|1196.57|1200.87|1198.07|1201.37|1198.57|1199.12|1196.32|0
1661469900000|2022-08-25 23:25:00|1200.62|1197.82|1200.62|1197.82|1201.37|1198.57|1200.62|1197.82|0
1661470200000|2022-08-25 23:30:00|1200.87|1198.07|1200.62|1197.82|1200.99|1198.19|1200.12|1197.32|0
1661470500000|2022-08-25 23:35:00|1200.37|1197.57|1198.87|1196.07|1200.37|1197.57|1198.87|1196.07|0
1661470800000|2022-08-25 23:40:00|1198.62|1195.82|1199.37|1196.57|1199.37|1196.57|1198.12|1195.32|0
1661471100000|2022-08-25 23:45:00|1199.24|1196.44|1199.12|1196.32|1199.99|1197.19|1198.62|1195.82|0
1661471400000|2022-08-25 23:50:00|1199.37|1196.57|1198.37|1195.57|1199.37|1196.57|1198.12|1195.32|0
1661471700000|2022-08-25 23:55:00|1198.62|1195.82|1197.62|1194.82|1199.24|1196.44|1197.62|1194.82|0
1661472000000|2022-08-26 00:00:00|1197.37|1194.57|1197.12|1194.32|1198.87|1196.07|1196.12|1193.32|0
1661472300000|2022-08-26 00:05:00|1196.87|1194.07|1196.12|1193.32|1197.62|1194.82|1196.12|1193.32|0
1661472600000|2022-08-26 00:10:00|1195.62|1192.82|1195.12|1192.32|1196.12|1193.32|1194.62|1191.82|0
1661472900000|2022-08-26 00:15:00|1194.87|1192.07|1194.87|1192.07|1195.62|1192.82|1194.12|1191.32|0
1661473200000|2022-08-26 00:20:00|1194.62|1191.82|1196.12|1193.32|1196.12|1193.32|1194.37|1191.57|0
1661473500000|2022-08-26 00:25:00|1195.87|1193.07|1195.62|1192.82|1197.12|1194.32|1195.37|1192.57|0
1661473800000|2022-08-26 00:30:00|1195.87|1193.07|1197.12|1194.32|1197.12|1194.32|1195.62|1192.82|0
1661474100000|2022-08-26 00:35:00|1196.99|1194.19|1197.37|1194.57|1198.37|1195.57|1196.62|1193.82|0
1661474400000|2022-08-26 00:40:00|1197.49|1194.69|1198.37|1195.57|1198.87|1196.07|1197.24|1194.44|0
1661474700000|2022-08-26 00:45:00|1198.12|1195.32|1198.62|1195.82|1199.62|1196.82|1198.12|1195.32|0
1661475000000|2022-08-26 00:50:00|1198.87|1196.07|1198.87|1196.07|1199.12|1196.32|1197.87|1195.07|0
1661475300000|2022-08-26 00:55:00|1198.62|1195.82|1199.62|1196.82|1200.62|1197.82|1198.62|1195.82|0
1661475600000|2022-08-26 01:00:00|1199.37|1196.57|1198.87|1196.07|1199.62|1196.82|1198.62|1195.82|0
1661475900000|2022-08-26 01:05:00|1198.62|1195.82|1198.37|1195.57|1198.87|1196.07|1198.12|1195.32|0
1661476200000|2022-08-26 01:10:00|1198.12|1195.32|1198.74|1195.94|1198.87|1196.07|1198.12|1195.32|0
1661476500000|2022-08-26 01:15:00|1199.12|1196.32|1196.62|1193.82|1199.62|1196.82|1196.62|1193.82|0
1661476800000|2022-08-26 01:20:00|1197.12|1194.32|1196.87|1194.07|1197.87|1195.07|1196.24|1193.44|0
1661477100000|2022-08-26 01:25:00|1196.62|1193.82|1197.37|1194.57|1198.12|1195.32|1196.62|1193.82|0
1661477400000|2022-08-26 01:30:00|1197.62|1194.82|1197.62|1194.82|1198.87|1196.07|1197.37|1194.57|0
1661477700000|2022-08-26 01:35:00|1197.37|1194.57|1198.37|1195.57|1199.37|1196.57|1197.12|1194.32|0
1661478000000|2022-08-26 01:40:00|1198.12|1195.32|1198.12|1195.32|1198.87|1196.07|1197.87|1195.07|0
1661478300000|2022-08-26 01:45:00|1198.37|1195.57|1199.12|1196.32|1200.37|1197.57|1197.87|1195.07|0
1661478600000|2022-08-26 01:50:00|1199.37|1196.57|1201.37|1198.57|1201.37|1198.57|1199.37|1196.57|0
1661478900000|2022-08-26 01:55:00|1201.12|1198.32|1200.62|1197.82|1201.37|1198.57|1200.37|1197.57|0
1661479200000|2022-08-26 02:00:00|1200.37|1197.57|1200.37|1197.57|1200.87|1198.07|1199.62|1196.82|0
1661479500000|2022-08-26 02:05:00|1200.12|1197.32|1200.62|1197.82|1200.62|1197.82|1199.37|1196.57|0
1661479800000|2022-08-26 02:10:00|1200.37|1197.57|1200.87|1198.07|1201.12|1198.32|1199.87|1197.07|0
1661480100000|2022-08-26 02:15:00|1200.62|1197.82|1200.87|1198.07|1201.37|1198.57|1200.62|1197.82|0
1661480400000|2022-08-26 02:20:00|1200.62|1197.82|1200.87|1198.07|1201.12|1198.32|1200.12|1197.32|0
1661480700000|2022-08-26 02:25:00|1200.62|1197.82|1199.87|1197.07|1200.62|1197.82|1199.87|1197.07|0
1661481000000|2022-08-26 02:30:00|1200.12|1197.32|1199.87|1197.07|1200.87|1198.07|1199.62|1196.82|0
1661481300000|2022-08-26 02:35:00|1199.62|1196.82|1200.12|1197.32|1200.12|1197.32|1199.62|1196.82|0
1661481600000|2022-08-26 02:40:00|1199.87|1197.07|1200.62|1197.82|1200.87|1198.07|1199.87|1197.07|0
1661481900000|2022-08-26 02:45:00|1200.37|1197.57|1200.37|1197.57|1200.62|1197.82|1200.12|1197.32|0
1661482200000|2022-08-26 02:50:00|1200.12|1197.32|1200.62|1197.82|1200.62|1197.82|1200.12|1197.32|0
1661482500000|2022-08-26 02:55:00|1200.87|1198.07|1200.87|1198.07|1201.12|1198.32|1200.62|1197.82|0
1661482800000|2022-08-26 03:00:00|1200.62|1197.82|1200.37|1197.57|1201.37|1198.57|1200.37|1197.57|0
1661483100000|2022-08-26 03:05:00|1200.12|1197.32|1200.12|1197.32|1200.37|1197.57|1200.12|1197.32|0
1661483400000|2022-08-26 03:10:00|1200.37|1197.57|1200.62|1197.82|1200.87|1198.07|1200.12|1197.32|0
1661483700000|2022-08-26 03:15:00|1200.87|1198.07|1200.62|1197.82|1200.87|1198.07|1200.37|1197.57|0
1661484000000|2022-08-26 03:20:00|1200.87|1198.07|1200.87|1198.07|1201.36|1198.56|1200.87|1198.07|0
1661484300000|2022-08-26 03:25:00|1201.11|1198.31|1201.36|1198.56|1201.36|1198.56|1200.62|1197.82|0
1661484600000|2022-08-26 03:30:00|1201.11|1198.31|1201.36|1198.56|1201.36|1198.56|1201.11|1198.31|0
1661484900000|2022-08-26 03:35:00|1201.11|1198.31|1201.36|1198.56|1201.36|1198.56|1201.11|1198.31|0
1661485200000|2022-08-26 03:40:00|1201.11|1198.31|1200.61|1197.81|1201.11|1198.31|1200.61|1197.81|0
1661485500000|2022-08-26 03:45:00|1200.49|1197.69|1200.37|1197.57|1200.49|1197.69|1200.12|1197.32|0
1661485800000|2022-08-26 03:50:00|1200.12|1197.32|1199.87|1197.07|1200.37|1197.57|1199.62|1196.82|0
1661486100000|2022-08-26 03:55:00|1200.12|1197.32|1199.87|1197.07|1200.12|1197.32|1199.62|1196.82|0
1661486400000|2022-08-26 04:00:00|1199.62|1196.82|1199.37|1196.57|1199.87|1197.07|1198.87|1196.07|0
1661486700000|2022-08-26 04:05:00|1199.12|1196.32|1198.37|1195.57|1199.12|1196.32|1198.12|1195.32|0
1661487000000|2022-08-26 04:10:00|1198.62|1195.82|1198.37|1195.57|1198.62|1195.82|1197.87|1195.07|0
1661487300000|2022-08-26 04:15:00|1198.12|1195.32|1197.12|1194.32|1198.37|1195.57|1197.12|1194.32|0
1661487600000|2022-08-26 04:20:00|1197.37|1194.57|1197.87|1195.07|1197.87|1195.07|1197.12|1194.32|0
1661487900000|2022-08-26 04:25:00|1198.12|1195.32|1198.12|1195.32|1198.37|1195.57|1198.12|1195.32|0
1661488200000|2022-08-26 04:30:00|1198.37|1195.57|1198.37|1195.57|1198.37|1195.57|1198.37|1195.57|0
1661488500000|2022-08-26 04:35:00|1198.12|1195.32|1198.12|1195.32|1198.37|1195.57|1198.12|1195.32|0
1661488800000|2022-08-26 04:40:00|1198.24|1195.44|1198.12|1195.32|1198.62|1195.82|1197.99|1195.19|0
1661489100000|2022-08-26 04:45:00|1197.87|1195.07|1198.37|1195.57|1198.37|1195.57|1197.87|1195.07|0
1661489400000|2022-08-26 04:50:00|1198.12|1195.32|1196.87|1194.07|1198.12|1195.32|1196.87|1194.07|0
1661489700000|2022-08-26 04:55:00|1197.12|1194.32|1196.62|1193.82|1197.37|1194.57|1196.37|1193.57|0
1661490000000|2022-08-26 05:00:00|1196.87|1194.07|1195.87|1193.07|1196.87|1194.07|1195.87|1193.07|0
1661490300000|2022-08-26 05:05:00|1195.62|1192.82|1196.37|1193.57|1196.99|1194.19|1195.62|1192.82|0
1661490600000|2022-08-26 05:10:00|1196.62|1193.82|1196.62|1193.82|1196.62|1193.82|1195.37|1192.57|0
1661490900000|2022-08-26 05:15:00|1196.37|1193.57|1197.12|1194.32|1197.87|1195.07|1196.37|1193.57|0
1661491200000|2022-08-26 05:20:00|1197.37|1194.57|1196.87|1194.07|1197.87|1195.07|1196.87|1194.07|0
1661491500000|2022-08-26 05:25:00|1197.12|1194.32|1196.62|1193.82|1197.37|1194.57|1196.62|1193.82|0
1661491800000|2022-08-26 05:30:00|1196.87|1194.07|1195.62|1192.82|1196.87|1194.07|1194.87|1192.07|0
1661492100000|2022-08-26 05:35:00|1195.87|1193.07|1194.37|1191.57|1196.12|1193.32|1194.37|1191.57|0
1661492400000|2022-08-26 05:40:00|1194.62|1191.82|1195.62|1192.82|1195.87|1193.07|1194.37|1191.57|0
1661492700000|2022-08-26 05:45:00|1195.37|1192.57|1194.37|1191.57|1195.62|1192.82|1193.62|1190.82|0
1661493000000|2022-08-26 05:50:00|1194.62|1191.82|1195.12|1192.32|1195.62|1192.82|1194.37|1191.57|0
1661493300000|2022-08-26 05:55:00|1194.87|1192.07|1194.74|1191.94|1195.12|1192.32|1193.62|1190.82|0
1661493600000|2022-08-26 06:00:00|1194.62|1191.82|1194.87|1192.07|1194.87|1192.07|1193.12|1190.32|0
1661493900000|2022-08-26 06:05:00|1194.62|1191.82|1193.62|1190.82|1194.87|1192.07|1192.87|1190.07|0
1661494200000|2022-08-26 06:10:00|1194.12|1191.32|1193.12|1190.32|1194.37|1191.57|1192.37|1189.57|0
1661494500000|2022-08-26 06:15:00|1193.37|1190.57|1194.37|1191.57|1194.37|1191.57|1192.12|1189.32|0
1661494800000|2022-08-26 06:20:00|1194.12|1191.32|1193.37|1190.57|1194.87|1192.07|1193.37|1190.57|0
1661495100000|2022-08-26 06:25:00|1193.62|1190.82|1194.62|1191.82|1194.87|1192.07|1193.37|1190.57|0
1661495400000|2022-08-26 06:30:00|1194.87|1192.07|1195.88|1193.08|1196.37|1193.57|1194.62|1191.82|0
1661495700000|2022-08-26 06:35:00|1196.12|1193.32|1196.62|1193.82|1197.12|1194.32|1195.38|1192.58|0
1661496000000|2022-08-26 06:40:00|1196.87|1194.07|1195.87|1193.07|1197.12|1194.32|1195.25|1192.45|0
1661496300000|2022-08-26 06:45:00|1195.63|1192.83|1195.87|1193.07|1196.87|1194.07|1195.62|1192.82|0
1661496600000|2022-08-26 06:50:00|1195.62|1192.82|1195.38|1192.58|1196.12|1193.32|1194.63|1191.83|0
1661496900000|2022-08-26 06:55:00|1195.62|1192.82|1196.37|1193.57|1196.87|1194.07|1195.38|1192.58|0
1661497200000|2022-08-26 07:00:00|1196.12|1193.32|1193.13|1190.33|1197.12|1194.32|1193.13|1190.33|0
1661497500000|2022-08-26 07:05:00|1192.83|1190.63|1194.82|1192.62|1195.69|1193.49|1192.83|1190.63|0
1661497800000|2022-08-26 07:10:00|1194.94|1192.74|1195.32|1193.12|1196.07|1193.87|1193.08|1190.88|0
1661498100000|2022-08-26 07:15:00|1195.44|1193.24|1194.57|1192.37|1195.44|1193.24|1193.58|1191.38|0
1661498400000|2022-08-26 07:20:00|1194.33|1192.13|1197.82|1195.62|1198.07|1195.87|1194.33|1192.13|0
1661498700000|2022-08-26 07:25:00|1198.07|1195.87|1198.82|1196.62|1200.07|1197.87|1197.57|1195.37|0
1661499000000|2022-08-26 07:30:00|1199.07|1196.87|1195.57|1193.37|1199.32|1197.12|1194.57|1192.37|0
1661499300000|2022-08-26 07:35:00|1195.32|1193.12|1194.32|1192.12|1195.32|1193.12|1193.57|1191.37|0
1661499600000|2022-08-26 07:40:00|1194.07|1191.87|1191.32|1189.12|1194.32|1192.12|1189.57|1187.37|0
1661499900000|2022-08-26 07:45:00|1191.07|1188.87|1192.19|1189.99|1192.32|1190.12|1190.57|1188.37|0
1661500200000|2022-08-26 07:50:00|1192.07|1189.87|1191.57|1189.37|1192.82|1190.62|1190.82|1188.62|0
1661500500000|2022-08-26 07:55:00|1191.69|1189.49|1191.57|1189.37|1192.82|1190.62|1190.32|1188.12|0
1661500800000|2022-08-26 08:00:00|1191.32|1189.12|1189.08|1186.88|1191.32|1189.12|1187.95|1185.75|0
1661501100000|2022-08-26 08:05:00|1188.83|1186.63|1189.33|1187.13|1189.83|1187.63|1187.83|1185.63|0
1661501400000|2022-08-26 08:10:00|1189.08|1186.88|1189.58|1187.38|1190.07|1187.87|1188.08|1185.88|0
1661501700000|2022-08-26 08:15:00|1189.82|1187.62|1189.08|1186.88|1190.07|1187.87|1187.83|1185.63|0
1661502000000|2022-08-26 08:20:00|1188.83|1186.63|1189.08|1186.88|1189.33|1187.13|1188.08|1185.88|0
1661502300000|2022-08-26 08:25:00|1189.33|1187.13|1187.83|1185.63|1189.33|1187.13|1187.58|1185.38|0
1661502600000|2022-08-26 08:30:00|1187.58|1185.38|1191.07|1188.87|1191.57|1189.37|1185.83|1183.63|0
1661502900000|2022-08-26 08:35:00|1191.32|1189.12|1191.57|1189.37|1192.07|1189.87|1190.82|1188.62|0
1661503200000|2022-08-26 08:40:00|1191.82|1189.62|1191.82|1189.62|1192.32|1190.12|1190.57|1188.37|0
1661503500000|2022-08-26 08:45:00|1192.07|1189.87|1192.82|1190.62|1193.82|1191.62|1191.57|1189.37|0
1661503800000|2022-08-26 08:50:00|1193.07|1190.87|1190.57|1188.37|1193.57|1191.37|1190.32|1188.12|0
1661504100000|2022-08-26 08:55:00|1190.44|1188.24|1189.32|1187.12|1190.82|1188.62|1189.32|1187.12|0
1661504400000|2022-08-26 09:00:00|1189.57|1187.37|1188.57|1186.37|1189.82|1187.62|1188.33|1186.13|0
1661504700000|2022-08-26 09:05:00|1188.33|1186.13|1190.07|1187.87|1190.07|1187.87|1187.58|1185.38|0
1661505000000|2022-08-26 09:10:00|1190.32|1188.12|1190.32|1188.12|1190.32|1188.12|1188.57|1186.37|0
1661505300000|2022-08-26 09:15:00|1190.57|1188.37|1189.07|1186.87|1190.57|1188.37|1187.95|1185.75|0
1661505600000|2022-08-26 09:20:00|1188.82|1186.62|1188.58|1186.38|1189.07|1186.87|1186.33|1184.13|0
1661505900000|2022-08-26 09:25:00|1188.45|1186.25|1187.58|1185.38|1189.83|1187.63|1187.08|1184.88|0
1661506200000|2022-08-26 09:30:00|1187.33|1185.13|1186.83|1184.63|1188.08|1185.88|1185.08|1182.88|0
1661506500000|2022-08-26 09:35:00|1187.08|1184.88|1188.08|1185.88|1188.33|1186.13|1186.58|1184.38|0
1661506800000|2022-08-26 09:40:00|1188.33|1186.13|1188.83|1186.63|1188.83|1186.63|1187.58|1185.38|0
1661507100000|2022-08-26 09:45:00|1188.58|1186.38|1185.08|1182.88|1189.08|1186.88|1185.08|1182.88|0
1661507400000|2022-08-26 09:50:00|1185.33|1183.13|1185.33|1183.13|1185.58|1183.38|1184.45|1182.25|0
1661507700000|2022-08-26 09:55:00|1185.2|1183|1186.45|1184.25|1186.45|1184.25|1184.58|1182.38|0
1661508000000|2022-08-26 10:00:00|1186.58|1184.38|1186.83|1184.63|1187.58|1185.38|1185.83|1183.63|0
1661508300000|2022-08-26 10:05:00|1187.08|1184.88|1186.33|1184.13|1187.08|1184.88|1185.58|1183.38|0
1661508600000|2022-08-26 10:10:00|1186.58|1184.38|1186.33|1184.13|1186.83|1184.63|1184.83|1182.63|0
1661508900000|2022-08-26 10:15:00|1186.58|1184.38|1186.83|1184.63|1186.83|1184.63|1184.83|1182.63|0
1661509200000|2022-08-26 10:20:00|1186.58|1184.38|1188.58|1186.38|1188.58|1186.38|1185.58|1183.38|0
1661509500000|2022-08-26 10:25:00|1188.08|1185.88|1187.33|1185.13|1189.33|1187.13|1187.33|1185.13|0
1661509800000|2022-08-26 10:30:00|1187.58|1185.38|1185.33|1183.13|1187.83|1185.63|1184.83|1182.63|0
1661510100000|2022-08-26 10:35:00|1185.58|1183.38|1185.33|1183.13|1185.58|1183.38|1183.83|1181.63|0
1661510400000|2022-08-26 10:40:00|1185.2|1183|1184.08|1181.88|1186.08|1183.88|1183.83|1181.63|0
1661510700000|2022-08-26 10:45:00|1184.33|1182.13|1185.58|1183.38|1185.58|1183.38|1183.58|1181.38|0
1661511000000|2022-08-26 10:50:00|1185.83|1183.63|1184.58|1182.38|1186.08|1183.88|1183.83|1181.63|0
1661511300000|2022-08-26 10:55:00|1184.83|1182.63|1185.83|1183.63|1186.08|1183.88|1183.58|1181.38|0
1661511600000|2022-08-26 11:00:00|1186.08|1183.88|1183.33|1181.13|1187.08|1184.88|1182.83|1180.63|0
1661511900000|2022-08-26 11:05:00|1183.08|1180.88|1183.08|1180.88|1183.58|1181.38|1181.33|1179.13|0
1661512200000|2022-08-26 11:10:00|1183.33|1181.13|1185.33|1183.13|1185.33|1183.13|1183.33|1181.13|0
1661512500000|2022-08-26 11:15:00|1185.08|1182.88|1186.33|1184.13|1186.45|1184.25|1184.83|1182.63|0
1661512800000|2022-08-26 11:20:00|1186.58|1184.38|1185.58|1183.38|1186.58|1184.38|1185.08|1182.88|0
1661513100000|2022-08-26 11:25:00|1185.83|1183.63|1185.58|1183.38|1186.83|1184.63|1184.83|1182.63|0
1661513400000|2022-08-26 11:30:00|1185.08|1182.88|1187.33|1185.13|1188.08|1185.88|1184.83|1182.63|0
1661513700000|2022-08-26 11:35:00|1187.58|1185.38|1189.33|1187.13|1189.83|1187.63|1187.33|1185.13|0
1661514000000|2022-08-26 11:40:00|1189.08|1186.88|1189.08|1186.88|1190.08|1187.88|1188.33|1186.13|0
1661514300000|2022-08-26 11:45:00|1189.33|1187.13|1190.83|1188.63|1191.08|1188.88|1188.83|1186.63|0
1661514600000|2022-08-26 11:50:00|1191.08|1188.88|1192.07|1189.87|1192.07|1189.87|1189.58|1187.38|0
1661514900000|2022-08-26 11:55:00|1192.32|1190.12|1191.33|1189.13|1193.07|1190.87|1190.08|1187.88|0
1661515200000|2022-08-26 12:00:00|1191.57|1189.37|1189.58|1187.38|1192.57|1190.37|1189.58|1187.38|0
1661515500000|2022-08-26 12:05:00|1189.7|1187.5|1191.08|1188.88|1191.32|1189.12|1189.58|1187.38|0
1661515800000|2022-08-26 12:10:00|1190.83|1188.63|1191.32|1189.12|1191.32|1189.12|1189.33|1187.13|0
1661516100000|2022-08-26 12:15:00|1191.57|1189.37|1191.82|1189.62|1192.57|1190.37|1190.83|1188.63|0
1661516400000|2022-08-26 12:20:00|1191.57|1189.37|1191.82|1189.62|1192.07|1189.87|1189.08|1186.88|0
1661516700000|2022-08-26 12:25:00|1192.07|1189.87|1189.95|1187.75|1192.07|1189.87|1189.58|1187.38|0
1661517000000|2022-08-26 12:30:00|1189.7|1187.5|1197.19|1194.99|1202.57|1200.37|1187.33|1185.13|0
1661517300000|2022-08-26 12:35:00|1196.82|1194.62|1197.69|1195.49|1197.69|1195.49|1192.57|1190.37|0
1661517600000|2022-08-26 12:40:00|1198.07|1195.87|1191.32|1189.12|1198.07|1195.87|1189.32|1187.12|0
1661517900000|2022-08-26 12:45:00|1191.07|1188.87|1196.44|1194.24|1196.57|1194.37|1190.82|1188.62|0
1661518200000|2022-08-26 12:50:00|1197.07|1194.87|1197.82|1195.62|1199.07|1196.87|1195.82|1193.62|0
1661518500000|2022-08-26 12:55:00|1198.07|1195.87|1202.31|1200.11|1202.81|1200.61|1197.57|1195.37|0
1661518800000|2022-08-26 13:00:00|1202.06|1199.86|1210.06|1207.86|1210.31|1208.11|1201.56|1199.36|0
1661519100000|2022-08-26 13:05:00|1210.56|1208.36|1215.43|1213.23|1217.8|1215.6|1210.31|1208.11|0
1661519400000|2022-08-26 13:10:00|1215.31|1213.11|1213.31|1211.11|1216.55|1214.35|1212.31|1210.11|0
1661519700000|2022-08-26 13:15:00|1213.56|1211.36|1211.06|1208.86|1213.81|1211.61|1210.56|1208.36|0
1661520000000|2022-08-26 13:20:00|1210.81|1208.61|1208.81|1206.61|1210.81|1208.61|1206.56|1204.36|0
1661520300000|2022-08-26 13:25:00|1208.31|1206.11|1202.57|1200.37|1208.81|1206.61|1201.07|1198.87|0
1661520600000|2022-08-26 13:30:00|1202.32|1200.12|1201.06|1198.86|1203.19|1200.99|1194.81|1192.61|0
1661520900000|2022-08-26 13:35:00|1201.56|1199.36|1199.06|1196.86|1202.81|1200.61|1196.06|1193.86|0
1661521200000|2022-08-26 13:40:00|1198.56|1196.36|1198.31|1196.11|1199.81|1197.61|1194.57|1192.37|0
1661521500000|2022-08-26 13:45:00|1198.06|1195.86|1193.82|1191.62|1199.31|1197.11|1193.82|1191.62|0
1661521800000|2022-08-26 13:50:00|1193.57|1191.37|1198.06|1195.86|1198.06|1195.86|1188.57|1186.37|0
1661522100000|2022-08-26 13:55:00|1197.56|1195.36|1199.31|1197.11|1201.06|1198.86|1197.43|1195.23|0
1661522400000|2022-08-26 14:00:00|1195.44|1193.24|1161.9|1158.82|1198.68|1196.48|1161.9|1158.82|0
1661522700000|2022-08-26 14:05:00|1160.03|1156.95|1202.75|1199.67|1202.75|1199.67|1158.78|1155.7|0
1661523000000|2022-08-26 14:10:00|1204.5|1201.42|1193.51|1190.43|1207.25|1204.17|1187.13|1184.05|0
1661523300000|2022-08-26 14:15:00|1193.76|1190.68|1193|1189.92|1197|1193.92|1186.26|1183.18|0
1661523600000|2022-08-26 14:20:00|1193.25|1190.17|1170.27|1167.19|1193.25|1190.17|1169.39|1166.31|0
1661523900000|2022-08-26 14:25:00|1170.02|1166.94|1156.78|1153.7|1171.76|1168.68|1152.03|1148.95|0
1661524200000|2022-08-26 14:30:00|1154.28|1151.2|1144.04|1140.96|1154.28|1151.2|1138.8|1135.72|0
1661524500000|2022-08-26 14:35:00|1142.8|1139.72|1131.31|1128.23|1146.66|1143.58|1127.81|1124.73|0
1661524800000|2022-08-26 14:40:00|1131.81|1128.73|1135.05|1131.97|1139.05|1135.97|1131.81|1128.73|0
1661525100000|2022-08-26 14:45:00|1134.3|1131.22|1142.05|1138.97|1142.05|1138.97|1132.06|1128.98|0
1661525400000|2022-08-26 14:50:00|1142.3|1139.22|1138.05|1134.97|1142.3|1139.22|1134.8|1131.72|0
1661525700000|2022-08-26 14:55:00|1138.3|1135.22|1135.8|1132.72|1138.8|1135.72|1132.56|1129.48|0
1661526000000|2022-08-26 15:00:00|1134.55|1131.47|1123.06|1119.98|1136.05|1132.97|1123.06|1119.98|0
1661526300000|2022-08-26 15:05:00|1122.06|1118.98|1120.44|1117.36|1126.31|1123.23|1116.57|1113.49|0
1661526600000|2022-08-26 15:10:00|1119.07|1115.99|1124.31|1121.23|1124.56|1121.48|1117.32|1114.24|0
1661526900000|2022-08-26 15:15:00|1124.06|1120.98|1115.34|1112.26|1124.81|1121.73|1113.83|1110.75|0
1661527200000|2022-08-26 15:20:00|1115.09|1112.01|1117.58|1114.5|1117.58|1114.5|1108.59|1105.51|0
1661527500000|2022-08-26 15:25:00|1117.08|1114|1119.08|1116|1121.83|1118.75|1115.09|1112.01|0
1661527800000|2022-08-26 15:30:00|1118.58|1115.5|1121.58|1118.5|1123.08|1120|1116.33|1113.25|0
1661528100000|2022-08-26 15:35:00|1121.08|1118|1118.83|1115.75|1122.58|1119.5|1116.83|1113.75|0
1661528400000|2022-08-26 15:40:00|1118.08|1115|1115.83|1112.75|1121.33|1118.25|1113.09|1110.01|0
1661528700000|2022-08-26 15:45:00|1116.58|1113.5|1122.07|1118.99|1123.07|1119.99|1116.58|1113.5|0
1661529000000|2022-08-26 15:50:00|1122.32|1119.24|1124.07|1120.99|1126.32|1123.24|1119.08|1116|0
1661529300000|2022-08-26 15:55:00|1124.32|1121.24|1117.83|1114.75|1124.32|1121.24|1116.83|1113.75|0
1661529600000|2022-08-26 16:00:00|1117.33|1114.25|1108.59|1105.51|1118.08|1115|1108.34|1105.26|0
1661529900000|2022-08-26 16:05:00|1109.09|1106.01|1111.09|1108.01|1112.08|1109|1107.46|1104.38|0
1661530200000|2022-08-26 16:10:00|1111.34|1108.26|1112.83|1109.75|1113.08|1110|1108.84|1105.76|0
1661530500000|2022-08-26 16:15:00|1112.33|1109.25|1107.09|1104.01|1112.58|1109.5|1104.09|1101.01|0
1661530800000|2022-08-26 16:20:00|1106.59|1103.51|1104.09|1101.01|1106.59|1103.51|1103.1|1100.02|0
1661531100000|2022-08-26 16:25:00|1103.96|1100.88|1107.09|1104.01|1107.34|1104.26|1102.6|1099.52|0
1661531400000|2022-08-26 16:30:00|1106.84|1103.76|1101.83|1098.75|1106.84|1103.76|1101.33|1098.25|0
1661531700000|2022-08-26 16:35:00|1101.58|1098.5|1103.33|1100.25|1104.33|1101.25|1101.08|1098|0
1661532000000|2022-08-26 16:40:00|1103.58|1100.5|1106.08|1103|1109.57|1106.49|1101.83|1098.75|0
1661532300000|2022-08-26 16:45:00|1105.83|1102.75|1110.57|1107.49|1110.57|1107.49|1104.83|1101.75|0
1661532600000|2022-08-26 16:50:00|1110.32|1107.24|1106.83|1103.75|1110.32|1107.24|1105.08|1102|0
1661532900000|2022-08-26 16:55:00|1107.33|1104.25|1111.07|1107.99|1111.82|1108.74|1107.33|1104.25|0
1661533200000|2022-08-26 17:00:00|1110.32|1107.24|1110.57|1107.49|1113.32|1110.24|1107.83|1104.75|0
1661533500000|2022-08-26 17:05:00|1110.32|1107.24|1112.57|1109.49|1114.07|1110.99|1110.32|1107.24|0
1661533800000|2022-08-26 17:10:00|1112.07|1108.99|1108.82|1105.74|1112.82|1109.74|1107.08|1104|0
1661534100000|2022-08-26 17:15:00|1108.32|1105.24|1106.58|1103.5|1111.07|1107.99|1105.33|1102.25|0
1661534400000|2022-08-26 17:20:00|1105.83|1102.75|1110.07|1106.99|1110.07|1106.99|1105.83|1102.75|0
1661534700000|2022-08-26 17:25:00|1109.94|1106.86|1108.57|1105.49|1112.07|1108.99|1108.57|1105.49|0
1661535000000|2022-08-26 17:30:00|1108.32|1105.24|1105.58|1102.5|1108.32|1105.24|1103.58|1100.5|0
1661535300000|2022-08-26 17:35:00|1106.08|1103|1102.58|1099.5|1107.08|1104|1102.33|1099.25|0
1661535600000|2022-08-26 17:40:00|1102.83|1099.75|1099.09|1096.01|1102.83|1099.75|1097.59|1094.51|0
1661535900000|2022-08-26 17:45:00|1099.33|1096.25|1099.58|1096.5|1101.08|1098|1098.09|1095.01|0
1661536200000|2022-08-26 17:50:00|1099.83|1096.75|1098.59|1095.51|1099.83|1096.75|1096.34|1093.26|0
1661536500000|2022-08-26 17:55:00|1098.34|1095.26|1098.34|1095.26|1099.33|1096.25|1097.09|1094.01|0
1661536800000|2022-08-26 18:00:00|1098.09|1095.01|1097.34|1094.26|1100.33|1097.25|1096.59|1093.51|0
1661537100000|2022-08-26 18:05:00|1097.09|1094.01|1095.84|1092.76|1098.83|1095.75|1094.84|1091.76|0
1661537400000|2022-08-26 18:10:00|1095.59|1092.51|1094.34|1091.26|1095.84|1092.76|1093.09|1090.01|0
1661537700000|2022-08-26 18:15:00|1094.59|1091.51|1088.85|1085.77|1094.59|1091.51|1087.85|1084.77|0
1661538000000|2022-08-26 18:20:00|1089.35|1086.27|1091.34|1088.26|1093.34|1090.26|1089.35|1086.27|0
1661538300000|2022-08-26 18:25:00|1091.09|1088.01|1091.68|1089.48|1093.43|1091.23|1089.6|1086.52|0
1661538600000|2022-08-26 18:30:00|1091.18|1088.98|1092.43|1090.23|1093.68|1091.48|1090.43|1088.23|0
1661538900000|2022-08-26 18:35:00|1092.18|1089.98|1089.93|1087.73|1093.68|1091.48|1088.44|1086.24|0
1661539200000|2022-08-26 18:40:00|1089.68|1087.48|1087.94|1085.74|1090.68|1088.48|1087.69|1085.49|0
1661539500000|2022-08-26 18:45:00|1088.19|1085.99|1086.44|1084.24|1090.68|1088.48|1085.69|1083.49|0
1661539800000|2022-08-26 18:50:00|1086.69|1084.49|1083.69|1081.49|1087.19|1084.99|1083.69|1081.49|0
1661540100000|2022-08-26 18:55:00|1083.94|1081.74|1081.5|1079.3|1084.69|1082.49|1080.5|1078.3|0
1661540400000|2022-08-26 19:00:00|1081.25|1079.05|1083.26|1081.06|1086.49|1084.29|1081.25|1079.05|0
1661540700000|2022-08-26 19:05:00|1083.01|1080.81|1077.77|1075.57|1084.76|1082.56|1077.02|1074.82|0
1661541000000|2022-08-26 19:10:00|1078.02|1075.82|1077.52|1075.32|1078.52|1076.32|1075.03|1072.83|0
1661541300000|2022-08-26 19:15:00|1077.27|1075.07|1081.76|1079.56|1084.26|1082.06|1077.27|1075.07|0
1661541600000|2022-08-26 19:20:00|1082.01|1079.81|1077.03|1074.83|1083.76|1081.56|1074.53|1072.33|0
1661541900000|2022-08-26 19:25:00|1076.78|1074.58|1078.03|1075.83|1080.78|1078.58|1075.04|1072.84|0
1661542200000|2022-08-26 19:30:00|1078.28|1076.08|1073.79|1071.59|1079.28|1077.08|1073.79|1071.59|0
1661542500000|2022-08-26 19:35:00|1074.04|1071.84|1073.04|1070.84|1075.29|1073.09|1070.3|1068.1|0
1661542800000|2022-08-26 19:40:00|1073.29|1071.09|1066.81|1064.61|1074.04|1071.84|1066.31|1064.11|0
1661543100000|2022-08-26 19:45:00|1067.58|1065.38|1067.58|1065.38|1071.32|1069.12|1064.83|1062.63|0
1661543400000|2022-08-26 19:50:00|1067.83|1065.63|1060.84|1058.64|1071.57|1069.37|1060.84|1058.64|0
1661543700000|2022-08-26 19:55:00|1061.59|1059.39|1061.09|1058.89|1068.82|1066.62|1060.59|1058.39|0
1661544000000|2022-08-26 20:00:00|1059.96|1057.76|1056.6|1054.4|1060.84|1058.64|1055.11|1052.91|0
1661544300000|2022-08-26 20:05:00|1056.85|1054.65|1057.6|1055.4|1057.85|1055.65|1055.86|1053.66|0
1661544600000|2022-08-26 20:10:00|1057.85|1055.65|1059.08|1056.88|1059.33|1057.13|1057.1|1054.9|0
1661732700000|2022-08-29 00:25:00|1021.16|1018.36|1021.41|1018.61|1021.91|1019.11|1020.66|1017.86|0
1661733000000|2022-08-29 00:30:00|1021.53|1018.73|1019.91|1017.11|1024.15|1021.35|1019.66|1016.86|0
1661733300000|2022-08-29 00:35:00|1019.66|1016.86|1021.16|1018.36|1021.66|1018.86|1019.66|1016.86|0
1661733600000|2022-08-29 00:40:00|1020.91|1018.11|1018.41|1015.61|1021.41|1018.61|1017.42|1014.62|0
1661733900000|2022-08-29 00:45:00|1018.17|1015.37|1015.42|1012.62|1018.41|1015.61|1014.43|1011.63|0
1661734200000|2022-08-29 00:50:00|1015.17|1012.37|1015.92|1013.12|1017.17|1014.37|1014.92|1012.12|0
1661734500000|2022-08-29 00:55:00|1015.42|1012.62|1013.43|1010.63|1015.92|1013.12|1011.55|1008.75|0
1661734800000|2022-08-29 01:00:00|1013.68|1010.88|1013.43|1010.63|1015.17|1012.37|1012.43|1009.63|0
1661735100000|2022-08-29 01:05:00|1013.68|1010.88|1017.49|1014.69|1017.49|1014.69|1013.18|1010.38|0
1661735400000|2022-08-29 01:10:00|1017.61|1014.81|1013.26|1010.46|1017.74|1014.94|1013.01|1010.21|0
1661735700000|2022-08-29 01:15:00|1012.76|1009.96|1012.76|1009.96|1014.5|1011.7|1012.01|1009.21|0
1661736000000|2022-08-29 01:20:00|1013.01|1010.21|1012.51|1009.71|1013.75|1010.95|1011.01|1008.21|0
1661736300000|2022-08-29 01:25:00|1012.26|1009.46|1011.01|1008.21|1013.01|1010.21|1009.27|1006.47|0
1661736600000|2022-08-29 01:30:00|1010.76|1007.96|1014|1011.2|1014.75|1011.95|1010.76|1007.96|0
1661736900000|2022-08-29 01:35:00|1014.25|1011.45|1014.25|1011.45|1014.75|1011.95|1011.76|1008.96|0
1661737200000|2022-08-29 01:40:00|1014.5|1011.7|1016.74|1013.94|1017.49|1014.69|1014.25|1011.45|0
1661737500000|2022-08-29 01:45:00|1016.99|1014.19|1016.24|1013.44|1016.99|1014.19|1015.25|1012.45|0
1661737800000|2022-08-29 01:50:00|1015.99|1013.19|1018.49|1015.69|1018.73|1015.93|1015.5|1012.7|0
1661738100000|2022-08-29 01:55:00|1018.73|1015.93|1018.73|1015.93|1018.98|1016.18|1017.24|1014.44|0
1661738400000|2022-08-29 02:00:00|1018.98|1016.18|1018.24|1015.44|1018.98|1016.18|1017.49|1014.69|0
1661738700000|2022-08-29 02:05:00|1018.48|1015.68|1020.98|1018.18|1022.47|1019.67|1018.48|1015.68|0
1661739000000|2022-08-29 02:10:00|1020.73|1017.93|1020.98|1018.18|1021.72|1018.92|1019.85|1017.05|0
1661739300000|2022-08-29 02:15:00|1021.23|1018.43|1020.23|1017.43|1021.23|1018.43|1019.48|1016.68|0
1661739600000|2022-08-29 02:20:00|1020.1|1017.3|1022.47|1019.67|1022.72|1019.92|1019.98|1017.18|0
1661739900000|2022-08-29 02:25:00|1022.72|1019.92|1024.96|1022.16|1026.21|1023.41|1022.72|1019.92|0
1661740200000|2022-08-29 02:30:00|1025.21|1022.41|1025.96|1023.16|1026.21|1023.41|1023.96|1021.16|0
1661740500000|2022-08-29 02:35:00|1026.21|1023.41|1026.46|1023.66|1026.71|1023.91|1025.21|1022.41|0
1661740800000|2022-08-29 02:40:00|1026.71|1023.91|1028.45|1025.65|1029.2|1026.4|1026.71|1023.91|0
1661741100000|2022-08-29 02:45:00|1028.95|1026.15|1026.21|1023.41|1028.95|1026.15|1026.21|1023.41|0
1661741400000|2022-08-29 02:50:00|1026.46|1023.66|1024.71|1021.91|1026.7|1023.9|1023.22|1020.42|0
1661741700000|2022-08-29 02:55:00|1024.46|1021.66|1024.71|1021.91|1025.21|1022.41|1023.96|1021.16|0
1661742000000|2022-08-29 03:00:00|1024.83|1022.03|1023.96|1021.16|1026.21|1023.41|1023.96|1021.16|0
1661742300000|2022-08-29 03:05:00|1023.71|1020.91|1025.21|1022.41|1025.21|1022.41|1023.21|1020.41|0
1661742600000|2022-08-29 03:10:00|1025.46|1022.66|1025.96|1023.16|1026.7|1023.9|1024.96|1022.16|0
1661742900000|2022-08-29 03:15:00|1026.2|1023.4|1026.95|1024.15|1027.7|1024.9|1026.2|1023.4|0
1661743200000|2022-08-29 03:20:00|1026.7|1023.9|1026.44|1023.64|1027.31|1024.51|1026.07|1023.27|0
1661743500000|2022-08-29 03:25:00|1026.31|1023.51|1026.94|1024.14|1028.19|1025.39|1026.2|1023.4|0
1661743800000|2022-08-29 03:30:00|1027.19|1024.39|1028.69|1025.89|1029.19|1026.39|1026.44|1023.64|0
1661744100000|2022-08-29 03:35:00|1028.81|1026.01|1028.69|1025.89|1029.43|1026.63|1028.19|1025.39|0
1661744400000|2022-08-29 03:40:00|1028.94|1026.14|1027.44|1024.64|1028.94|1026.14|1026.44|1023.64|0
1661744700000|2022-08-29 03:45:00|1027.69|1024.89|1028.19|1025.39|1028.44|1025.64|1027.44|1024.64|0
1661745000000|2022-08-29 03:50:00|1027.94|1025.14|1028.93|1026.13|1029.43|1026.63|1027.94|1025.14|0
1661745300000|2022-08-29 03:55:00|1028.69|1025.89|1030.91|1028.11|1031.16|1028.36|1028.69|1025.89|0
1661745600000|2022-08-29 04:00:00|1031.28|1028.48|1032.28|1029.48|1032.78|1029.98|1030.78|1027.98|0
1661745900000|2022-08-29 04:05:00|1032.03|1029.23|1032.03|1029.23|1032.53|1029.73|1031.03|1028.23|0
1661746200000|2022-08-29 04:10:00|1031.78|1028.98|1030.53|1027.73|1031.78|1028.98|1030.28|1027.48|0
1661746500000|2022-08-29 04:15:00|1030.41|1027.61|1027.17|1024.37|1031.16|1028.36|1026.67|1023.87|0
1661746800000|2022-08-29 04:20:00|1026.92|1024.12|1026.92|1024.12|1027.42|1024.62|1025.18|1022.38|0
1661747100000|2022-08-29 04:25:00|1026.67|1023.87|1026.54|1023.74|1027.17|1024.37|1025.68|1022.88|0
1661747400000|2022-08-29 04:30:00|1026.42|1023.62|1026.93|1024.13|1028.17|1025.37|1026.42|1023.62|0
1661747700000|2022-08-29 04:35:00|1026.68|1023.88|1026.43|1023.63|1027.8|1025|1025.93|1023.13|0
1661748000000|2022-08-29 04:40:00|1026.68|1023.88|1026.92|1024.12|1027.18|1024.38|1026.43|1023.63|0
1661748300000|2022-08-29 04:45:00|1026.67|1023.87|1025.67|1022.87|1027.67|1024.87|1025.18|1022.38|0
1661748600000|2022-08-29 04:50:00|1025.42|1022.62|1026.67|1023.87|1026.67|1023.87|1024.93|1022.13|0
1661748900000|2022-08-29 04:55:00|1026.42|1023.62|1027.67|1024.87|1027.92|1025.12|1026.42|1023.62|0
1661749200000|2022-08-29 05:00:00|1028.17|1025.37|1028.42|1025.62|1029.91|1027.11|1027.92|1025.12|0
1661749500000|2022-08-29 05:05:00|1028.17|1025.37|1026.17|1023.37|1028.66|1025.86|1025.92|1023.12|0
1661749800000|2022-08-29 05:10:00|1026.67|1023.87|1027.92|1025.12|1028.17|1025.37|1025.55|1022.75|0
1661750100000|2022-08-29 05:15:00|1027.67|1024.87|1028.67|1025.87|1028.92|1026.12|1027.18|1024.38|0
1661750400000|2022-08-29 05:20:00|1028.42|1025.62|1027.67|1024.87|1028.92|1026.12|1027.18|1024.38|0
1661750700000|2022-08-29 05:25:00|1027.42|1024.62|1027.17|1024.37|1028.17|1025.37|1026.68|1023.88|0
1661751000000|2022-08-29 05:30:00|1027.42|1024.62|1027.54|1024.74|1028.92|1026.12|1026.43|1023.63|0
1661751300000|2022-08-29 05:35:00|1027.42|1024.62|1026.43|1023.63|1028.42|1025.62|1025.93|1023.13|0
1661751600000|2022-08-29 05:40:00|1026.18|1023.38|1023.92|1021.12|1026.68|1023.88|1023.92|1021.12|0
1661751900000|2022-08-29 05:45:00|1024.17|1021.37|1023.42|1020.62|1024.42|1021.62|1022.92|1020.12|0
1661752200000|2022-08-29 05:50:00|1023.67|1020.87|1022.42|1019.62|1023.67|1020.87|1021.67|1018.87|0
1661752500000|2022-08-29 05:55:00|1022.17|1019.37|1017.93|1015.13|1022.17|1019.37|1017.68|1014.88|0
1661752800000|2022-08-29 06:00:00|1018.43|1015.63|1021.67|1018.87|1023.67|1020.87|1018.3|1015.5|0
1661753100000|2022-08-29 06:05:00|1021.42|1018.62|1027.16|1024.36|1028.9|1026.1|1021.17|1018.37|0
1661753400000|2022-08-29 06:10:00|1027.41|1024.61|1026.41|1023.61|1028.65|1025.85|1026.16|1023.36|0
1661753700000|2022-08-29 06:15:00|1027.16|1024.36|1026.91|1024.11|1029.15|1026.35|1026.66|1023.86|0
1661754000000|2022-08-29 06:20:00|1026.66|1023.86|1026.41|1023.61|1027.65|1024.85|1025.16|1022.36|0
1661754300000|2022-08-29 06:25:00|1026.53|1023.73|1024.16|1021.36|1028.15|1025.35|1023.91|1021.11|0
1661754600000|2022-08-29 06:30:00|1024.41|1021.61|1026.91|1024.11|1027.65|1024.85|1024.41|1021.61|0
1661754900000|2022-08-29 06:35:00|1027.15|1024.35|1028.65|1025.85|1029.4|1026.6|1026.16|1023.36|0
1661755200000|2022-08-29 06:40:00|1028.9|1026.1|1030.28|1027.48|1031.03|1028.23|1028.4|1025.6|0
1661755500000|2022-08-29 06:45:00|1030.53|1027.73|1028.29|1025.49|1031.28|1028.48|1028.29|1025.49|0
1661755800000|2022-08-29 06:50:00|1028.04|1025.24|1029.78|1026.98|1029.78|1026.98|1028.04|1025.24|0
1661756100000|2022-08-29 06:55:00|1029.53|1026.73|1034.02|1031.22|1035.26|1032.46|1029.53|1026.73|0
1661756400000|2022-08-29 07:00:00|1034.14|1031.34|1041.14|1037.78|1042.27|1038.91|1033.02|1029.81|0
1661756700000|2022-08-29 07:05:00|1041.52|1038.16|1037.42|1034.78|1042.16|1039.52|1037.17|1034.53|0
1661757000000|2022-08-29 07:10:00|1037.04|1034.4|1034.58|1032.38|1038.92|1036.28|1034.21|1032.01|0
1661757300000|2022-08-29 07:15:00|1034.96|1032.76|1029.23|1027.03|1036.21|1034.01|1029.23|1027.03|0
1661757600000|2022-08-29 07:20:00|1028.98|1026.78|1023.72|1021.08|1028.98|1026.78|1020.48|1017.84|0
1661757900000|2022-08-29 07:25:00|1023.47|1020.83|1027.95|1025.31|1027.95|1025.31|1023.47|1020.83|0
1661758200000|2022-08-29 07:30:00|1027.82|1025.18|1033.68|1031.04|1033.93|1031.29|1027.82|1025.18|0
1661758500000|2022-08-29 07:35:00|1033.93|1031.29|1038.42|1035.78|1039.17|1036.53|1033.43|1030.79|0
1661758800000|2022-08-29 07:40:00|1038.17|1035.53|1031.19|1028.55|1038.17|1035.53|1030.69|1028.05|0
1661759100000|2022-08-29 07:45:00|1031.44|1028.8|1032.69|1030.05|1033.18|1030.54|1030.44|1027.8|0
1661759400000|2022-08-29 07:50:00|1032.94|1030.3|1035.18|1032.54|1036.42|1033.78|1030.94|1028.3|0
1661759700000|2022-08-29 07:55:00|1035.05|1032.41|1036.92|1034.28|1038.17|1035.53|1035.05|1032.41|0
1661760000000|2022-08-29 08:00:00|1036.67|1034.03|1032.44|1029.8|1038.29|1035.65|1031.44|1028.8|0
1661760300000|2022-08-29 08:05:00|1032.19|1029.55|1030.94|1028.3|1032.68|1030.04|1030.19|1027.55|0
1661760600000|2022-08-29 08:10:00|1031.19|1028.55|1029.07|1026.43|1031.19|1028.55|1028.7|1026.06|0
1661760900000|2022-08-29 08:15:00|1029.2|1026.56|1032.43|1029.79|1032.93|1030.29|1027.7|1025.06|0
1661761200000|2022-08-29 08:20:00|1032.68|1030.04|1028.7|1026.06|1035.17|1032.53|1028.7|1026.06|0
1661761500000|2022-08-29 08:25:00|1028.45|1025.81|1028.45|1025.81|1029.69|1027.05|1027.7|1025.06|0
1661761800000|2022-08-29 08:30:00|1028.2|1025.56|1027.7|1025.06|1030.44|1027.8|1027.2|1024.56|0
1661762100000|2022-08-29 08:35:00|1027.2|1024.56|1026.2|1023.56|1028.94|1026.3|1024.71|1022.07|0
1661762400000|2022-08-29 08:40:00|1025.95|1023.31|1026.95|1024.31|1027.2|1024.56|1023.96|1021.32|0
1661762700000|2022-08-29 08:45:00|1027.07|1024.43|1028.45|1025.81|1030.06|1027.42|1026.95|1024.31|0
1661763000000|2022-08-29 08:50:00|1028.69|1026.05|1024.46|1021.82|1028.94|1026.3|1024.33|1021.69|0
1661763300000|2022-08-29 08:55:00|1024.71|1022.07|1019.97|1017.33|1025.7|1023.06|1019.97|1017.33|0
1661763600000|2022-08-29 09:00:00|1020.47|1017.83|1019.48|1016.84|1021.72|1019.08|1018.98|1016.34|0
1661763900000|2022-08-29 09:05:00|1019.35|1016.71|1022.22|1019.58|1023.71|1021.07|1019.35|1016.71|0
1661764200000|2022-08-29 09:10:00|1022.46|1019.82|1025.95|1023.31|1025.95|1023.31|1022.22|1019.58|0
1661764500000|2022-08-29 09:15:00|1026.45|1023.81|1022.96|1020.32|1026.7|1024.06|1022.58|1019.94|0
1661764800000|2022-08-29 09:20:00|1023.21|1020.57|1023.96|1021.32|1025.2|1022.56|1022.46|1019.82|0
1661765100000|2022-08-29 09:25:00|1023.71|1021.07|1024.46|1021.82|1026.7|1024.06|1023.33|1020.69|0
1661765400000|2022-08-29 09:30:00|1024.21|1021.57|1022.21|1019.57|1025.7|1023.06|1021.47|1018.83|0
1661765700000|2022-08-29 09:35:00|1022.46|1019.82|1019.97|1017.33|1023.46|1020.82|1019.72|1017.08|0
1661766000000|2022-08-29 09:40:00|1019.72|1017.08|1021|1018.36|1021.47|1018.83|1019.59|1016.95|0
1661766300000|2022-08-29 09:45:00|1020.5|1017.86|1018.01|1015.37|1020.75|1018.11|1017.51|1014.87|0
1661766600000|2022-08-29 09:50:00|1018.26|1015.62|1020.5|1017.86|1021|1018.36|1017.76|1015.12|0
1661766900000|2022-08-29 09:55:00|1020.75|1018.11|1025.1|1022.46|1026.23|1023.59|1020.75|1018.11|0
1661767200000|2022-08-29 10:00:00|1024.98|1022.34|1024.85|1022.21|1026.47|1023.83|1024.23|1021.59|0
1661767500000|2022-08-29 10:05:00|1024.98|1022.34|1024.23|1021.59|1025.23|1022.59|1023.49|1020.85|0
1661767800000|2022-08-29 10:10:00|1023.98|1021.34|1020.99|1018.35|1025.23|1022.59|1020|1017.36|0
1661768100000|2022-08-29 10:15:00|1020.74|1018.1|1023.73|1021.09|1024.23|1021.59|1020.5|1017.86|0
1661768400000|2022-08-29 10:20:00|1023.48|1020.84|1025.48|1022.84|1025.97|1023.33|1022.74|1020.1|0
1661768700000|2022-08-29 10:25:00|1025.73|1023.09|1022.74|1020.1|1025.97|1023.33|1020.99|1018.35|0
1661769000000|2022-08-29 10:30:00|1022.98|1020.34|1027.47|1024.83|1027.72|1025.08|1022.98|1020.34|0
1661769300000|2022-08-29 10:35:00|1027.72|1025.08|1026.47|1023.83|1028.22|1025.58|1024.48|1021.84|0
1661769600000|2022-08-29 10:40:00|1026.72|1024.08|1025.23|1022.59|1027.72|1025.08|1025.23|1022.59|0
1661769900000|2022-08-29 10:45:00|1025.72|1023.08|1026.72|1024.08|1027.72|1025.08|1025.72|1023.08|0
1661770200000|2022-08-29 10:50:00|1026.97|1024.33|1028.21|1025.57|1028.21|1025.57|1025.47|1022.83|0
1661770500000|2022-08-29 10:55:00|1027.96|1025.32|1022.23|1019.59|1027.96|1025.32|1021.99|1019.35|0
1661770800000|2022-08-29 11:00:00|1022.73|1020.09|1021.24|1018.6|1023.85|1021.21|1020.99|1018.35|0
1661771100000|2022-08-29 11:05:00|1021.49|1018.85|1018.25|1015.61|1021.49|1018.85|1017.5|1014.86|0
1661771400000|2022-08-29 11:10:00|1018.5|1015.86|1020.77|1018.13|1020.77|1018.13|1017.62|1014.98|0
1661771700000|2022-08-29 11:15:00|1020.52|1017.88|1019.27|1016.63|1021.76|1019.12|1018.53|1015.89|0
1661772000000|2022-08-29 11:20:00|1019.52|1016.88|1022.01|1019.37|1022.38|1019.74|1018.78|1016.14|0
1661772300000|2022-08-29 11:25:00|1021.76|1019.12|1019.77|1017.13|1022.26|1019.62|1019.52|1016.88|0
1661772600000|2022-08-29 11:30:00|1020.27|1017.63|1019.55|1017.35|1022.04|1019.84|1018.77|1016.13|0
1661772900000|2022-08-29 11:35:00|1019.3|1017.1|1021.54|1019.34|1022.29|1020.09|1019.3|1017.1|0
1661773200000|2022-08-29 11:40:00|1021.79|1019.59|1021.3|1019.1|1023.28|1021.08|1020.54|1018.34|0
1661773500000|2022-08-29 11:45:00|1021.27|1019.07|1024.51|1022.31|1024.76|1022.56|1021.02|1018.82|0
1661773800000|2022-08-29 11:50:00|1025.01|1022.81|1022.52|1020.32|1025.01|1022.81|1022.02|1019.82|0
1661774100000|2022-08-29 11:55:00|1022.77|1020.57|1025.75|1023.55|1025.75|1023.55|1022.77|1020.57|0
1661774400000|2022-08-29 12:00:00|1025.26|1023.06|1024.01|1021.81|1025.51|1023.31|1022.52|1020.32|0
1661774700000|2022-08-29 12:05:00|1024.51|1022.31|1023.01|1020.81|1026|1023.8|1023.01|1020.81|0
1661775000000|2022-08-29 12:10:00|1023.26|1021.06|1021.27|1019.07|1023.26|1021.06|1020.27|1018.07|0
1661775300000|2022-08-29 12:15:00|1021.52|1019.32|1023.26|1021.06|1023.51|1021.31|1020.77|1018.57|0
1661775600000|2022-08-29 12:20:00|1024.01|1021.81|1026|1023.8|1026.25|1024.05|1024.01|1021.81|0
1661775900000|2022-08-29 12:25:00|1026.25|1024.05|1028.74|1026.54|1028.74|1026.54|1026.25|1024.05|0
1661776200000|2022-08-29 12:30:00|1028.49|1026.29|1032.23|1030.03|1032.48|1030.28|1028.24|1026.04|0
1661776500000|2022-08-29 12:35:00|1032.48|1030.28|1031.48|1029.28|1035.22|1033.02|1029.99|1027.79|0
1661776800000|2022-08-29 12:40:00|1031.73|1029.53|1028.94|1026.3|1031.73|1029.53|1028.44|1025.8|0
1661777100000|2022-08-29 12:45:00|1029.19|1026.55|1029.44|1026.8|1031.43|1028.79|1028.94|1026.3|0
1661777400000|2022-08-29 12:50:00|1029.69|1027.05|1027.94|1025.3|1030.68|1028.04|1027.45|1024.81|0
1661777700000|2022-08-29 12:55:00|1027.69|1025.05|1027.45|1024.81|1029.19|1026.55|1027.2|1024.56|0
1661778000000|2022-08-29 13:00:00|1027.69|1025.05|1027.94|1025.3|1029.44|1026.8|1026.45|1023.81|0
1661778300000|2022-08-29 13:05:00|1028.44|1025.8|1030.43|1027.79|1030.8|1028.16|1028.19|1025.55|0
1661778600000|2022-08-29 13:10:00|1030.68|1028.04|1026.95|1024.31|1032.43|1029.79|1025.7|1023.06|0
1661778900000|2022-08-29 13:15:00|1027.19|1024.55|1030.93|1028.29|1031.68|1029.04|1026.2|1023.56|0
1661779200000|2022-08-29 13:20:00|1031.18|1028.54|1032.92|1030.28|1033.67|1031.03|1030.93|1028.29|0
1661779500000|2022-08-29 13:25:00|1032.67|1030.03|1030.18|1027.54|1032.67|1030.03|1029.68|1027.04|0
1661779800000|2022-08-29 13:30:00|1028.69|1026.05|1037.94|1035.74|1038.93|1036.73|1022.99|1020.79|0
1661780100000|2022-08-29 13:35:00|1039.18|1036.98|1036.94|1034.74|1042.67|1040.47|1035.19|1032.99|0
1661780400000|2022-08-29 13:40:00|1036.19|1033.99|1038.43|1036.23|1044.91|1042.71|1035.94|1033.74|0
1661780700000|2022-08-29 13:45:00|1038.18|1035.98|1033.69|1031.49|1039.68|1037.48|1031.21|1029.01|0
1661781000000|2022-08-29 13:50:00|1033.94|1031.74|1039.69|1037.49|1042.66|1040.46|1033.94|1031.74|0
1661781300000|2022-08-29 13:55:00|1040.19|1037.99|1036.64|1034.44|1048.66|1046.46|1035.65|1033.45|0
1661781600000|2022-08-29 14:00:00|1035.65|1033.45|1034.39|1032.19|1037.39|1035.19|1032.64|1030.44|0
1661781900000|2022-08-29 14:05:00|1034.14|1031.94|1037.13|1034.93|1039.62|1037.42|1032.4|1030.2|0
1661782200000|2022-08-29 14:10:00|1036.88|1034.68|1039.37|1037.17|1043.86|1041.66|1035.88|1033.68|0
1661782500000|2022-08-29 14:15:00|1038.88|1036.68|1048.85|1046.65|1050.34|1048.14|1038.38|1036.18|0
1661782800000|2022-08-29 14:20:00|1048.35|1046.15|1048.6|1046.4|1051.34|1049.14|1046.85|1044.65|0
1661783100000|2022-08-29 14:25:00|1048.1|1045.9|1041.34|1039.14|1050.59|1048.39|1041.34|1039.14|0
1661783400000|2022-08-29 14:30:00|1040.6|1038.4|1035.86|1033.66|1046.08|1043.88|1034.36|1032.16|0
1661783700000|2022-08-29 14:35:00|1036.36|1034.16|1028.9|1026.7|1036.86|1034.66|1027.91|1025.71|0
1661784000000|2022-08-29 14:40:00|1028.65|1026.45|1030.4|1028.2|1031.39|1029.19|1024.91|1022.71|0
1661784300000|2022-08-29 14:45:00|1031.39|1029.19|1028.65|1026.45|1032.39|1030.19|1026.41|1024.21|0
1661784600000|2022-08-29 14:50:00|1029.9|1027.7|1021.92|1019.72|1029.9|1027.7|1019.68|1017.48|0
1661784900000|2022-08-29 14:55:00|1021.67|1019.47|1021.67|1019.47|1022.92|1020.72|1018.68|1016.48|0
1661785200000|2022-08-29 15:00:00|1020.43|1018.23|1028.42|1026.22|1029.91|1027.71|1020.43|1018.23|0
1661785500000|2022-08-29 15:05:00|1027.92|1025.72|1025.68|1023.48|1028.92|1026.72|1019.95|1017.75|0
1661785800000|2022-08-29 15:10:00|1025.8|1023.6|1023.93|1021.73|1026.92|1024.72|1020.69|1018.49|0
1661786100000|2022-08-29 15:15:00|1023.68|1021.48|1027.17|1024.97|1028.42|1026.22|1023.68|1021.48|0
1661786400000|2022-08-29 15:20:00|1027.42|1025.22|1031.32|1029.12|1033.38|1031.18|1025.68|1023.48|0
1661786700000|2022-08-29 15:25:00|1031.57|1029.37|1028.58|1026.38|1033.81|1031.61|1027.58|1025.38|0
1661787000000|2022-08-29 15:30:00|1028.83|1026.63|1036.81|1034.61|1038.55|1036.35|1025.59|1023.39|0
1661787300000|2022-08-29 15:35:00|1036.93|1034.73|1036.56|1034.36|1041.54|1039.34|1033.07|1030.87|0
1661787600000|2022-08-29 15:40:00|1036.81|1034.61|1028.08|1025.88|1036.81|1034.61|1028.08|1025.88|0
1661787900000|2022-08-29 15:45:00|1028.58|1026.38|1036.81|1034.61|1037.05|1034.85|1027.58|1025.38|0
1661788200000|2022-08-29 15:50:00|1037.05|1034.85|1038.3|1036.1|1039.3|1037.1|1034.81|1032.61|0
1661788500000|2022-08-29 15:55:00|1038.55|1036.35|1040.55|1038.35|1042.04|1039.84|1037.8|1035.6|0
1661788800000|2022-08-29 16:00:00|1041.04|1038.84|1048.53|1046.33|1048.65|1046.45|1040.3|1038.1|0
1661789100000|2022-08-29 16:05:00|1048.03|1045.83|1046.53|1044.33|1050.27|1048.07|1045.28|1043.08|0
1661789400000|2022-08-29 16:10:00|1046.28|1044.08|1045.78|1043.58|1049.27|1047.07|1043.04|1040.84|0
1661789700000|2022-08-29 16:15:00|1045.53|1043.33|1047.78|1045.58|1051.27|1049.07|1045.53|1043.33|0
1661790000000|2022-08-29 16:20:00|1047.53|1045.33|1044.78|1042.58|1049.02|1046.82|1044.29|1042.09|0
1661790300000|2022-08-29 16:25:00|1045.03|1042.83|1045.53|1043.33|1047.53|1045.33|1043.54|1041.34|0
1661790600000|2022-08-29 16:30:00|1045.28|1043.08|1039.55|1037.35|1045.53|1043.33|1038.8|1036.6|0
1661790900000|2022-08-29 16:35:00|1039.3|1037.1|1041.54|1039.34|1042.29|1040.09|1038.05|1035.85|0
1661791200000|2022-08-29 16:40:00|1041.29|1039.09|1045.78|1043.58|1046.03|1043.83|1041.29|1039.09|0
1661791500000|2022-08-29 16:45:00|1046.28|1044.08|1054.51|1052.31|1055.01|1052.81|1044.53|1042.33|0
1661791800000|2022-08-29 16:50:00|1054.01|1051.81|1058|1055.8|1059.74|1057.54|1053.51|1051.31|0
1661792100000|2022-08-29 16:55:00|1057.75|1055.55|1053.26|1051.06|1057.75|1055.55|1052.76|1050.56|0
1661792400000|2022-08-29 17:00:00|1053.51|1051.31|1054.25|1052.05|1058.25|1056.05|1053.51|1051.31|0
1661792700000|2022-08-29 17:05:00|1054.5|1052.3|1056.5|1054.3|1058.75|1056.55|1054.25|1052.05|0
1661793000000|2022-08-29 17:10:00|1056.75|1054.55|1054.5|1052.3|1057.75|1055.55|1051.76|1049.56|0
1661793300000|2022-08-29 17:15:00|1054|1051.8|1047.77|1045.57|1054.25|1052.05|1045.77|1043.57|0
1661793600000|2022-08-29 17:20:00|1048.02|1045.82|1047.27|1045.07|1050.26|1048.06|1045.89|1043.69|0
1661793900000|2022-08-29 17:25:00|1047.52|1045.32|1051.76|1049.56|1051.76|1049.56|1046.02|1043.82|0
1661794200000|2022-08-29 17:30:00|1050.51|1048.31|1056|1053.8|1056|1053.8|1050.51|1048.31|0
1661794500000|2022-08-29 17:35:00|1055.75|1053.55|1055.5|1053.3|1057.75|1055.55|1054.5|1052.3|0
1661794800000|2022-08-29 17:40:00|1055.25|1053.05|1061.99|1059.79|1062.74|1060.54|1053.75|1051.55|0
1661795100000|2022-08-29 17:45:00|1062.49|1060.29|1055.75|1053.55|1065.23|1063.03|1055.5|1053.3|0
1661795400000|2022-08-29 17:50:00|1055.25|1053.05|1055.75|1053.55|1058.24|1056.04|1055|1052.8|0
1661795700000|2022-08-29 17:55:00|1056|1053.8|1057.74|1055.54|1059.24|1057.04|1055.25|1053.05|0
1661796000000|2022-08-29 18:00:00|1057.99|1055.79|1053.25|1051.05|1058.24|1056.04|1053|1050.8|0
1661796300000|2022-08-29 18:05:00|1053.5|1051.3|1053.25|1051.05|1056.75|1054.55|1052.26|1050.06|0
1661796600000|2022-08-29 18:10:00|1052.26|1050.06|1050.01|1047.81|1054.5|1052.3|1049.51|1047.31|0
1661796900000|2022-08-29 18:15:00|1049.51|1047.31|1046.02|1043.82|1050.01|1047.81|1045.27|1043.07|0
1661797200000|2022-08-29 18:20:00|1046.27|1044.07|1046.52|1044.32|1047.02|1044.82|1044.52|1042.32|0
1661797500000|2022-08-29 18:25:00|1046.89|1044.69|1047.26|1045.06|1050.51|1048.31|1046.89|1044.69|0
1661797800000|2022-08-29 18:30:00|1047.51|1045.31|1052.49|1050.29|1052.74|1050.54|1047.26|1045.06|0
1661798100000|2022-08-29 18:35:00|1052.74|1050.54|1053.99|1051.79|1056.48|1054.28|1052.74|1050.54|0
1661798400000|2022-08-29 18:40:00|1054.24|1052.04|1056.23|1054.03|1056.73|1054.53|1053.99|1051.79|0
1661798700000|2022-08-29 18:45:00|1055.99|1053.79|1053.99|1051.79|1056.23|1054.03|1053.24|1051.04|0
1661799000000|2022-08-29 18:50:00|1053.24|1051.04|1050.25|1048.05|1053.99|1051.79|1049.75|1047.55|0
1661799300000|2022-08-29 18:55:00|1050.75|1048.55|1053.24|1051.04|1053.99|1051.79|1043.76|1041.56|0
1661799600000|2022-08-29 19:00:00|1052.74|1050.54|1058.48|1056.28|1062.72|1060.52|1052.74|1050.54|0
1661799900000|2022-08-29 19:05:00|1058.23|1056.03|1055.24|1053.04|1058.48|1056.28|1052.24|1050.04|0
1661800200000|2022-08-29 19:10:00|1055.73|1053.53|1058.47|1056.27|1059.47|1057.27|1052.49|1050.29|0
1661800500000|2022-08-29 19:15:00|1058.22|1056.02|1054.75|1052.55|1060.47|1058.27|1054|1051.8|0
1661800800000|2022-08-29 19:20:00|1054.25|1052.05|1053.75|1051.55|1054.75|1052.55|1052|1049.8|0
1661801100000|2022-08-29 19:25:00|1053.5|1051.3|1048.26|1046.06|1053.5|1051.3|1047.76|1045.56|0
1661801400000|2022-08-29 19:30:00|1048.01|1045.81|1049.51|1047.31|1051.25|1049.05|1045.27|1043.07|0
1661801700000|2022-08-29 19:35:00|1050.01|1047.81|1052.75|1050.55|1053|1050.8|1049.01|1046.81|0
1661802000000|2022-08-29 19:40:00|1052.5|1050.3|1052.5|1050.3|1054.25|1052.05|1049.26|1047.06|0
1661802300000|2022-08-29 19:45:00|1051.75|1049.55|1046.51|1044.31|1051.75|1049.55|1044.52|1042.32|0
1661802600000|2022-08-29 19:50:00|1044.27|1042.07|1040.28|1038.08|1046.51|1044.31|1038.03|1035.83|0
1661802900000|2022-08-29 19:55:00|1040.03|1037.83|1033.04|1030.84|1040.03|1037.83|1031.3|1029.1|0
1661803200000|2022-08-29 20:00:00|1033.41|1031.21|1034.41|1032.21|1035.91|1033.71|1031.67|1029.47|0
1661803500000|2022-08-29 20:05:00|1034.66|1032.46|1031.67|1029.47|1034.66|1032.46|1031.67|1029.47|0
1661803800000|2022-08-29 20:10:00|1031.92|1029.72|1032.67|1030.47|1033.67|1031.47|1031.92|1029.72|0
1661804100000|2022-08-29 20:15:00|1032.97|1030.17|1032.47|1029.67|1033.47|1030.67|1031.72|1028.92|0
1661804400000|2022-08-29 20:20:00|1032.72|1029.92|1031.97|1029.17|1033.22|1030.42|1031.97|1029.17|0
1661804700000|2022-08-29 20:25:00|1031.72|1028.92|1031.97|1029.17|1032.72|1029.92|1031.72|1028.92|0
1661805000000|2022-08-29 20:30:00|1032.22|1029.42|1032.72|1029.92|1032.72|1029.92|1031.72|1028.92|0
1661805300000|2022-08-29 20:35:00|1032.97|1030.17|1033.71|1030.91|1033.71|1030.91|1032.47|1029.67|0
1661805600000|2022-08-29 20:40:00|1033.47|1030.67|1035.21|1032.41|1035.46|1032.66|1033.22|1030.42|0
1661805900000|2022-08-29 20:45:00|1035.46|1032.66|1036.71|1033.91|1036.96|1034.16|1035.21|1032.41|0
1661806200000|2022-08-29 20:50:00|1036.96|1034.16|1036.71|1033.91|1037.21|1034.41|1036.46|1033.66|0
1661806500000|2022-08-29 20:55:00|1037.21|1034.41|1037.45|1034.65|1037.45|1034.65|1036.71|1033.91|0
1661806800000|2022-08-29 21:00:00|1037.24|1034.44|1036.98|1034.18|1037.34|1034.54|1036.76|1033.96|0
1661807100000|2022-08-29 21:05:00|1036.73|1033.93|1036.54|1033.74|1036.84|1034.04|1036.47|1033.67|0
1661807400000|2022-08-29 21:10:00|1036.47|1033.67|1036.4|1033.6|1036.76|1033.96|1036.4|1033.6|0
1661807700000|2022-08-29 21:15:00|1036.43|1033.63|1036.36|1033.56|1036.54|1033.74|1036.25|1033.45|0
1661808000000|2022-08-29 21:20:00|1036.43|1033.63|1036.86|1034.06|1036.86|1034.06|1036.43|1033.63|0
1661808300000|2022-08-29 21:25:00|1036.97|1034.17|1036.83|1034.03|1036.97|1034.17|1036.68|1033.88|0
1661808600000|2022-08-29 21:30:00|1036.9|1034.1|1036.83|1034.03|1036.9|1034.1|1036.64|1033.84|0
1661808900000|2022-08-29 21:35:00|1036.86|1034.06|1036.86|1034.06|1036.86|1034.06|1036.75|1033.95|0
1661809200000|2022-08-29 21:40:00|1036.83|1034.03|1036.68|1033.88|1037.08|1034.28|1036.46|1033.66|0
1661809500000|2022-08-29 21:45:00|1036.75|1033.95|1036.31|1033.51|1036.79|1033.99|1036.31|1033.51|0
1661809800000|2022-08-29 21:50:00|1036.17|1033.37|1036.5|1033.7|1036.53|1033.73|1036.17|1033.37|0
1661810100000|2022-08-29 21:55:00|1036.46|1033.66|1036.68|1033.88|1036.9|1034.1|1036.31|1033.51|0
1661810400000|2022-08-29 22:00:00|1037.45|1034.65|1038.58|1035.78|1038.58|1035.78|1036.83|1034.03|0
1661810700000|2022-08-29 22:05:00|1038.83|1036.03|1037.95|1035.15|1039.33|1036.53|1037.33|1034.53|0
1661811000000|2022-08-29 22:10:00|1038.08|1035.28|1037.58|1034.78|1039.08|1036.28|1037.33|1034.53|0
1661811300000|2022-08-29 22:15:00|1037.83|1035.03|1038.08|1035.28|1038.58|1035.78|1037.83|1035.03|0
1661811600000|2022-08-29 22:20:00|1037.08|1034.28|1037.33|1034.53|1037.83|1035.03|1036.33|1033.53|0
1661811900000|2022-08-29 22:25:00|1037.2|1034.4|1035.83|1033.03|1038.08|1035.28|1035.83|1033.03|0
1661812200000|2022-08-29 22:30:00|1036.33|1033.53|1036.58|1033.78|1036.83|1034.03|1035.58|1032.78|0
1661812500000|2022-08-29 22:35:00|1036.33|1033.53|1036.33|1033.53|1036.58|1033.78|1036.08|1033.28|0
1661812800000|2022-08-29 22:40:00|1036.58|1033.78|1036.58|1033.78|1036.58|1033.78|1036.33|1033.53|0
1661813100000|2022-08-29 22:45:00|1036.33|1033.53|1036.33|1033.53|1036.83|1034.03|1036.33|1033.53|0
1661813400000|2022-08-29 22:50:00|1036.08|1033.28|1036.08|1033.28|1036.58|1033.78|1035.83|1033.03|0
1661813700000|2022-08-29 22:55:00|1035.83|1033.03|1036.33|1033.53|1036.33|1033.53|1035.83|1033.03|0
1661814000000|2022-08-29 23:00:00|1036.58|1033.78|1036.33|1033.53|1037.08|1034.28|1036.33|1033.53|0
1661814300000|2022-08-29 23:05:00|1036.08|1033.28|1034.83|1032.03|1036.08|1033.28|1033.84|1031.04|0
1661814600000|2022-08-29 23:10:00|1035.08|1032.28|1035.58|1032.78|1035.83|1033.03|1034.58|1031.78|0
1661814900000|2022-08-29 23:15:00|1035.33|1032.53|1036.08|1033.28|1036.58|1033.78|1035.33|1032.53|0
1661815200000|2022-08-29 23:20:00|1036.33|1033.53|1037.58|1034.78|1037.58|1034.78|1036.33|1033.53|0
1661815500000|2022-08-29 23:25:00|1038.07|1035.27|1038.07|1035.27|1038.57|1035.77|1037.83|1035.03|0
1661815800000|2022-08-29 23:30:00|1038.19|1035.39|1038.07|1035.27|1038.57|1035.77|1037.08|1034.28|0
1661816100000|2022-08-29 23:35:00|1038.32|1035.52|1038.82|1036.02|1039.32|1036.52|1038.07|1035.27|0
1661816400000|2022-08-29 23:40:00|1039.07|1036.27|1042.31|1039.51|1042.56|1039.76|1039.07|1036.27|0
1661816700000|2022-08-29 23:45:00|1042.06|1039.26|1042.57|1039.77|1044.82|1042.02|1042.06|1039.26|0
1661817000000|2022-08-29 23:50:00|1042.82|1040.02|1041.82|1039.02|1043.57|1040.77|1041.58|1038.78|0
1661817300000|2022-08-29 23:55:00|1042.07|1039.27|1043.07|1040.27|1044.32|1041.52|1042.07|1039.27|0
1661817600000|2022-08-30 00:00:00|1043.32|1040.52|1039.08|1036.28|1044.32|1041.52|1038.58|1035.78|0
1661817900000|2022-08-30 00:05:00|1039.33|1036.53|1040.33|1037.53|1042.57|1039.77|1039.33|1036.53|0
1661818200000|2022-08-30 00:10:00|1040.58|1037.78|1038.08|1035.28|1041.57|1038.77|1037.83|1035.03|0
1661818500000|2022-08-30 00:15:00|1038.33|1035.53|1035.09|1032.29|1040.58|1037.78|1035.09|1032.29|0
1661818800000|2022-08-30 00:20:00|1035.34|1032.54|1034.84|1032.04|1035.34|1032.54|1033.09|1030.29|0
1661819100000|2022-08-30 00:25:00|1034.34|1031.54|1034.84|1032.04|1035.59|1032.79|1033.84|1031.04|0
1661819400000|2022-08-30 00:30:00|1034.59|1031.79|1032.59|1029.79|1035.59|1032.79|1032.1|1029.3|0
1661819700000|2022-08-30 00:35:00|1032.34|1029.54|1029.6|1026.8|1032.34|1029.54|1028.85|1026.05|0
1661820000000|2022-08-30 00:40:00|1029.85|1027.05|1031.6|1028.8|1031.96|1029.16|1029.35|1026.55|0
1661820300000|2022-08-30 00:45:00|1031.85|1029.05|1033.84|1031.04|1034.84|1032.04|1031.6|1028.8|0
1661820600000|2022-08-30 00:50:00|1034.09|1031.29|1035.34|1032.54|1035.83|1033.03|1033.84|1031.04|0
1661820900000|2022-08-30 00:55:00|1035.59|1032.79|1035.83|1033.03|1036.33|1033.53|1034.59|1031.79|0
1661821200000|2022-08-30 01:00:00|1035.59|1032.79|1035.58|1032.78|1036.2|1033.4|1035.09|1032.29|0
1661821500000|2022-08-30 01:05:00|1035.83|1033.03|1039.08|1036.28|1039.08|1036.28|1035.83|1033.03|0
1661821800000|2022-08-30 01:10:00|1038.83|1036.03|1039.08|1036.28|1039.82|1037.02|1038.08|1035.28|0
1661822100000|2022-08-30 01:15:00|1039.2|1036.4|1041.07|1038.27|1041.57|1038.77|1038.83|1036.03|0
1661822400000|2022-08-30 01:20:00|1041.19|1038.39|1042.07|1039.27|1043.07|1040.27|1041.07|1038.27|0
1661822700000|2022-08-30 01:25:00|1042.32|1039.52|1041.32|1038.52|1042.57|1039.77|1040.32|1037.52|0
1661823000000|2022-08-30 01:30:00|1040.82|1038.02|1039.57|1036.77|1041.07|1038.27|1038.58|1035.78|0
1661823300000|2022-08-30 01:35:00|1039.44|1036.64|1039.32|1036.52|1040.57|1037.77|1039.32|1036.52|0
1661823600000|2022-08-30 01:40:00|1039.57|1036.77|1036.58|1033.78|1039.82|1037.02|1035.83|1033.03|0
1661823900000|2022-08-30 01:45:00|1036.45|1033.65|1034.09|1031.29|1036.83|1034.03|1034.09|1031.29|0
1661824200000|2022-08-30 01:50:00|1034.34|1031.54|1033.34|1030.54|1034.34|1031.54|1031.09|1028.29|0
1661824500000|2022-08-30 01:55:00|1033.59|1030.79|1032.84|1030.04|1034.33|1031.53|1032.34|1029.54|0
1661824800000|2022-08-30 02:00:00|1032.59|1029.79|1030.21|1027.41|1033.34|1030.54|1029.6|1026.8|0
1661825100000|2022-08-30 02:05:00|1030.09|1027.29|1032.09|1029.29|1032.34|1029.54|1029.84|1027.04|0
1661825400000|2022-08-30 02:10:00|1032.21|1029.41|1032.59|1029.79|1033.59|1030.79|1031.59|1028.79|0
1661825700000|2022-08-30 02:15:00|1032.34|1029.54|1033.09|1030.29|1033.09|1030.29|1029.1|1026.3|0
1661826000000|2022-08-30 02:20:00|1033.34|1030.54|1035.33|1032.53|1035.33|1032.53|1032.84|1030.04|0
1661826300000|2022-08-30 02:25:00|1035.08|1032.28|1034.58|1031.78|1035.33|1032.53|1033.58|1030.78|0
1661826600000|2022-08-30 02:30:00|1034.45|1031.65|1034.58|1031.78|1035.08|1032.28|1033.09|1030.29|0
1661826900000|2022-08-30 02:35:00|1034.83|1032.03|1036.2|1033.4|1036.58|1033.78|1034.33|1031.53|0
1661827200000|2022-08-30 02:40:00|1036.58|1033.78|1035.83|1033.03|1037.08|1034.28|1035.33|1032.53|0
1661827500000|2022-08-30 02:45:00|1035.2|1032.4|1037.08|1034.28|1037.08|1034.28|1034.58|1031.78|0
1661827800000|2022-08-30 02:50:00|1037.32|1034.52|1038.07|1035.27|1038.57|1035.77|1036.58|1033.78|0
1661828100000|2022-08-30 02:55:00|1038.32|1035.52|1038.07|1035.27|1038.82|1036.02|1037.32|1034.52|0
1661828400000|2022-08-30 03:00:00|1037.82|1035.02|1037.57|1034.77|1037.82|1035.02|1037.07|1034.27|0
1661828700000|2022-08-30 03:05:00|1037.32|1034.52|1036.82|1034.02|1037.32|1034.52|1036.2|1033.4|0
1661829000000|2022-08-30 03:10:00|1036.57|1033.77|1035.83|1033.03|1037.07|1034.27|1035.83|1033.03|0
1661829300000|2022-08-30 03:15:00|1035.58|1032.78|1035.58|1032.78|1036.82|1034.02|1035.08|1032.28|0
1661829600000|2022-08-30 03:20:00|1035.83|1033.03|1038.32|1035.52|1038.82|1036.02|1035.83|1033.03|0
1661829900000|2022-08-30 03:25:00|1038.57|1035.77|1039.07|1036.27|1039.07|1036.27|1037.82|1035.02|0
1661830200000|2022-08-30 03:30:00|1039.32|1036.52|1038.32|1035.52|1039.44|1036.64|1038.07|1035.27|0
1661830500000|2022-08-30 03:35:00|1038.44|1035.64|1039.44|1036.64|1040.81|1038.01|1038.44|1035.64|0
1661830800000|2022-08-30 03:40:00|1039.57|1036.77|1041.81|1039.01|1042.81|1040.01|1039.57|1036.77|0
1661831100000|2022-08-30 03:45:00|1042.06|1039.26|1041.56|1038.76|1042.31|1039.51|1041.31|1038.51|0
1661831400000|2022-08-30 03:50:00|1041.31|1038.51|1042.31|1039.51|1042.31|1039.51|1040.81|1038.01|0
1661831700000|2022-08-30 03:55:00|1042.56|1039.76|1043.06|1040.26|1043.06|1040.26|1041.81|1039.01|0
1661832000000|2022-08-30 04:00:00|1042.81|1040.01|1042.81|1040.01|1043.43|1040.63|1042.31|1039.51|0
1661832300000|2022-08-30 04:05:00|1042.56|1039.76|1042.18|1039.38|1042.56|1039.76|1042.06|1039.26|0
1661832600000|2022-08-30 04:10:00|1042.06|1039.26|1042.56|1039.76|1043.06|1040.26|1041.93|1039.13|0
1661832900000|2022-08-30 04:15:00|1042.31|1039.51|1045.8|1043|1045.8|1043|1042.06|1039.26|0
1661833200000|2022-08-30 04:20:00|1045.55|1042.75|1046.3|1043.5|1048.3|1045.5|1045.55|1042.75|0
1661833500000|2022-08-30 04:25:00|1046.55|1043.75|1047.3|1044.5|1047.3|1044.5|1046.3|1043.5|0
1661833800000|2022-08-30 04:30:00|1047.05|1044.25|1048.91|1046.11|1049.16|1046.36|1047.05|1044.25|0
1661834100000|2022-08-30 04:35:00|1048.79|1045.99|1050.29|1047.49|1050.29|1047.49|1047.8|1045|0
1661834400000|2022-08-30 04:40:00|1050.04|1047.24|1048.04|1045.24|1050.16|1047.36|1048.04|1045.24|0
1661834700000|2022-08-30 04:45:00|1048.16|1045.36|1048.29|1045.49|1049.04|1046.24|1048.04|1045.24|0
1661835000000|2022-08-30 04:50:00|1048.16|1045.36|1046.55|1043.75|1048.16|1045.36|1046.55|1043.75|0
1661835300000|2022-08-30 04:55:00|1046.42|1043.62|1047.05|1044.25|1047.3|1044.5|1046.17|1043.37|0
1661835600000|2022-08-30 05:00:00|1047.3|1044.5|1045.05|1042.25|1047.54|1044.74|1045.05|1042.25|0
1661835900000|2022-08-30 05:05:00|1045.3|1042.5|1046.8|1044|1046.8|1044|1045.05|1042.25|0
1661836200000|2022-08-30 05:10:00|1046.92|1044.12|1048.04|1045.24|1048.04|1045.24|1045.8|1043|0
1661836500000|2022-08-30 05:15:00|1048.29|1045.49|1046.3|1043.5|1048.29|1045.49|1045.55|1042.75|0
1661836800000|2022-08-30 05:20:00|1046.05|1043.25|1046.05|1043.25|1047.04|1044.24|1044.8|1042|0
1661837100000|2022-08-30 05:25:00|1045.8|1043|1043.92|1041.12|1045.8|1043|1043.55|1040.75|0
1661837400000|2022-08-30 05:30:00|1043.8|1041|1045.05|1042.25|1045.3|1042.5|1043.55|1040.75|0
1661837700000|2022-08-30 05:35:00|1045.3|1042.5|1045.3|1042.5|1045.8|1043|1044.3|1041.5|0
1661838000000|2022-08-30 05:40:00|1045.55|1042.75|1044.8|1042|1046.3|1043.5|1044.05|1041.25|0
1661838300000|2022-08-30 05:45:00|1045.05|1042.25|1043.8|1041|1045.05|1042.25|1043.8|1041|0
1661838600000|2022-08-30 05:50:00|1043.67|1040.87|1044.17|1041.37|1044.3|1041.5|1042.55|1039.75|0
1661838900000|2022-08-30 05:55:00|1044.3|1041.5|1046.29|1043.49|1046.54|1043.74|1044.17|1041.37|0
1661839200000|2022-08-30 06:00:00|1046.16|1043.36|1044.55|1041.75|1047.29|1044.49|1043.55|1040.75|0
1661839500000|2022-08-30 06:05:00|1044.3|1041.5|1043.17|1040.37|1045.79|1042.99|1043.05|1040.25|0
1661839800000|2022-08-30 06:10:00|1043.55|1040.75|1043.42|1040.62|1044.55|1041.75|1041.92|1039.12|0
1661840100000|2022-08-30 06:15:00|1043.3|1040.5|1043.05|1040.25|1044.05|1041.25|1040.8|1038|0
1661840400000|2022-08-30 06:20:00|1043.3|1040.5|1046.54|1043.74|1046.54|1043.74|1042.67|1039.87|0
1661840700000|2022-08-30 06:25:00|1046.41|1043.61|1045.54|1042.74|1046.41|1043.61|1044.55|1041.75|0
1661841000000|2022-08-30 06:30:00|1045.29|1042.49|1043.55|1040.75|1046.29|1043.49|1043.55|1040.75|0
1661841300000|2022-08-30 06:35:00|1043.3|1040.5|1043.05|1040.25|1044.05|1041.25|1041.55|1038.75|0
1661841600000|2022-08-30 06:40:00|1043.3|1040.5|1046.79|1043.99|1047.79|1044.99|1043.05|1040.25|0
1661841900000|2022-08-30 06:45:00|1046.54|1043.74|1044.79|1041.99|1047.54|1044.74|1044.3|1041.5|0
1661842200000|2022-08-30 06:50:00|1045.04|1042.24|1044.41|1041.61|1045.04|1042.24|1042.3|1039.5|0
1661842500000|2022-08-30 06:55:00|1044.54|1041.74|1046.79|1043.99|1048.29|1045.49|1044.54|1041.74|0
1661842800000|2022-08-30 07:00:00|1046.04|1043.24|1046.79|1043.99|1048.04|1045.24|1044.29|1041.49|0
1661843100000|2022-08-30 07:05:00|1046.11|1043.91|1049.23|1047.03|1050.48|1048.28|1043.5|1041.3|0
1661843400000|2022-08-30 07:10:00|1049.73|1047.53|1050.23|1048.03|1050.98|1048.78|1047.74|1045.54|0
1661843700000|2022-08-30 07:15:00|1050.48|1048.28|1054.09|1051.89|1055.47|1053.27|1049.23|1047.03|0
1661844000000|2022-08-30 07:20:00|1054.59|1052.39|1053.84|1051.64|1054.97|1052.77|1052.48|1050.28|0
1661844300000|2022-08-30 07:25:00|1053.97|1051.77|1053.34|1051.14|1054.72|1052.52|1051.73|1049.53|0
1661844600000|2022-08-30 07:30:00|1052.73|1050.53|1058.22|1056.02|1058.46|1056.26|1052.48|1050.28|0
1661844900000|2022-08-30 07:35:00|1058.96|1056.76|1058.71|1056.51|1059.83|1057.63|1057.22|1055.02|0
1661845200000|2022-08-30 07:40:00|1058.46|1056.26|1061.21|1059.01|1061.21|1059.01|1057.97|1055.77|0
1661845500000|2022-08-30 07:45:00|1061.46|1059.26|1063.46|1061.26|1063.46|1061.26|1058.96|1056.76|0
1661845800000|2022-08-30 07:50:00|1063.21|1061.01|1061.46|1059.26|1064.7|1062.5|1061.46|1059.26|0
1661846100000|2022-08-30 07:55:00|1061.71|1059.51|1059.46|1057.26|1061.71|1059.51|1058.46|1056.26|0
1661846400000|2022-08-30 08:00:00|1059.08|1056.88|1069.44|1067.24|1071.69|1069.49|1059.08|1056.88|0
1661846700000|2022-08-30 08:05:00|1069.06|1066.86|1071.31|1069.11|1071.94|1069.74|1068.94|1066.74|0
1661847000000|2022-08-30 08:10:00|1071.44|1069.24|1070.43|1068.23|1072.19|1069.99|1070.43|1068.23|0
1661847300000|2022-08-30 08:15:00|1070.68|1068.48|1073.68|1071.48|1073.68|1071.48|1070.68|1068.48|0
1661847600000|2022-08-30 08:20:00|1073.8|1071.6|1068.93|1066.73|1073.8|1071.6|1068.93|1066.73|0
1661847900000|2022-08-30 08:25:00|1068.68|1066.48|1070.93|1068.73|1071.43|1069.23|1068.68|1066.48|0
1661848200000|2022-08-30 08:30:00|1071.18|1068.98|1067.44|1065.24|1071.18|1068.98|1067.19|1064.99|0
1661848500000|2022-08-30 08:35:00|1067.69|1065.49|1066.94|1064.74|1067.93|1065.73|1066.44|1064.24|0
1661848800000|2022-08-30 08:40:00|1066.69|1064.49|1066.44|1064.24|1066.94|1064.74|1065.69|1063.49|0
1661849100000|2022-08-30 08:45:00|1066.19|1063.99|1066.19|1063.99|1067.19|1064.99|1065.69|1063.49|0
1661849400000|2022-08-30 08:50:00|1065.94|1063.74|1066.19|1063.99|1067.93|1065.73|1065.69|1063.49|0
1661849700000|2022-08-30 08:55:00|1066.69|1064.49|1066.43|1064.23|1066.94|1064.74|1065.93|1063.73|0
1661850000000|2022-08-30 09:00:00|1066.68|1064.48|1064.68|1062.48|1067.55|1065.35|1064.18|1061.98|0
1661850300000|2022-08-30 09:05:00|1064.93|1062.73|1063.44|1061.24|1064.93|1062.73|1063.44|1061.24|0
1661850600000|2022-08-30 09:10:00|1063.69|1061.49|1063.68|1061.48|1064.43|1062.23|1062.94|1060.74|0
1661850900000|2022-08-30 09:15:00|1063.93|1061.73|1062.19|1059.99|1064.43|1062.23|1061.19|1058.99|0
1661851200000|2022-08-30 09:20:00|1061.94|1059.74|1064.93|1062.73|1065.43|1063.23|1061.69|1059.49|0
1661851500000|2022-08-30 09:25:00|1065.18|1062.98|1064.8|1062.6|1065.68|1063.48|1063.8|1061.6|0
1661851800000|2022-08-30 09:30:00|1064.93|1062.73|1069.67|1067.47|1070.17|1067.97|1064.43|1062.23|0
1661852100000|2022-08-30 09:35:00|1069.92|1067.72|1069.67|1067.47|1070.42|1068.22|1068.93|1066.73|0
1661852400000|2022-08-30 09:40:00|1069.79|1067.59|1068.68|1066.48|1069.92|1067.72|1068.18|1065.98|0
1661852700000|2022-08-30 09:45:00|1068.55|1066.35|1066.68|1064.48|1068.68|1066.48|1065.93|1063.73|0
1661853000000|2022-08-30 09:50:00|1066.55|1064.35|1069.17|1066.97|1069.17|1066.97|1066.18|1063.98|0
1661853300000|2022-08-30 09:55:00|1069.42|1067.22|1068.18|1065.98|1069.54|1067.34|1067.68|1065.48|0
1661853600000|2022-08-30 10:00:00|1067.93|1065.73|1067.93|1065.73|1068.67|1066.47|1066.43|1064.23|0
1661853900000|2022-08-30 10:05:00|1067.68|1065.48|1071.42|1069.22|1072.17|1069.97|1067.68|1065.48|0
1661854200000|2022-08-30 10:10:00|1071.17|1068.97|1069.92|1067.72|1071.92|1069.72|1068.92|1066.72|0
1661854500000|2022-08-30 10:15:00|1069.67|1067.47|1067.68|1065.48|1069.67|1067.47|1067.43|1065.23|0
1661854800000|2022-08-30 10:20:00|1067.93|1065.73|1066.93|1064.73|1068.92|1066.72|1066.68|1064.48|0
1661855100000|2022-08-30 10:25:00|1066.68|1064.48|1068.67|1066.47|1068.67|1066.47|1066.68|1064.48|0
1661855400000|2022-08-30 10:30:00|1068.92|1066.72|1069.17|1066.97|1069.92|1067.72|1067.79|1065.59|0
1661855700000|2022-08-30 10:35:00|1068.92|1066.72|1067.18|1064.98|1069.17|1066.97|1066.93|1064.73|0
1661856000000|2022-08-30 10:40:00|1067.05|1064.85|1066.68|1064.48|1067.43|1065.23|1066.43|1064.23|0
1661856300000|2022-08-30 10:45:00|1066.55|1064.35|1065.93|1063.73|1066.93|1064.73|1065.43|1063.23|0
1661856600000|2022-08-30 10:50:00|1066.18|1063.98|1066.68|1064.48|1067.18|1064.98|1065.43|1063.23|0
1661856900000|2022-08-30 10:55:00|1066.43|1064.23|1064.18|1061.98|1066.93|1064.73|1063.93|1061.73|0
1661857200000|2022-08-30 11:00:00|1064.43|1062.23|1066.79|1064.59|1066.92|1064.72|1063.93|1061.73|0
1661857500000|2022-08-30 11:05:00|1066.68|1064.48|1064.43|1062.23|1067.17|1064.97|1064.18|1061.98|0
1661857800000|2022-08-30 11:10:00|1064.55|1062.35|1064.68|1062.48|1065.68|1063.48|1063.18|1060.98|0
1661858100000|2022-08-30 11:15:00|1064.55|1062.35|1065.68|1063.48|1066.18|1063.98|1064.43|1062.23|0
1661858400000|2022-08-30 11:20:00|1065.93|1063.73|1063.18|1060.98|1065.93|1063.73|1062.93|1060.73|0
1661858700000|2022-08-30 11:25:00|1062.93|1060.73|1063.18|1060.98|1063.55|1061.35|1061.18|1058.98|0
1661859000000|2022-08-30 11:30:00|1062.43|1060.23|1063.18|1060.98|1064.05|1061.85|1062.43|1060.23|0
1661859300000|2022-08-30 11:35:00|1062.93|1060.73|1061.68|1059.48|1063.93|1061.73|1061.68|1059.48|0
1661859600000|2022-08-30 11:40:00|1061.93|1059.73|1063.18|1060.98|1063.18|1060.98|1061.68|1059.48|0
1661859900000|2022-08-30 11:45:00|1063.43|1061.23|1062.93|1060.73|1065.18|1062.98|1062.43|1060.23|0
1661860200000|2022-08-30 11:50:00|1062.68|1060.48|1058.94|1056.74|1062.68|1060.48|1057.94|1055.74|0
1661860500000|2022-08-30 11:55:00|1058.81|1056.61|1058.94|1056.74|1059.3|1057.1|1056.94|1054.74|0
1661860800000|2022-08-30 12:00:00|1059.68|1057.48|1063.18|1060.98|1063.18|1060.98|1058.94|1056.74|0
1661861100000|2022-08-30 12:05:00|1063.43|1061.23|1060.18|1057.98|1063.68|1061.48|1060.18|1057.98|0
1661861400000|2022-08-30 12:10:00|1059.93|1057.73|1061.43|1059.23|1062.18|1059.98|1059.68|1057.48|0
1661861700000|2022-08-30 12:15:00|1061.68|1059.48|1058.68|1056.48|1062.93|1060.73|1058.44|1056.24|0
1661862000000|2022-08-30 12:20:00|1058.93|1056.73|1055.94|1053.74|1058.93|1056.73|1054.94|1052.74|0
1661862300000|2022-08-30 12:25:00|1056.19|1053.99|1054.44|1052.24|1056.69|1054.49|1052.94|1050.74|0
1661862600000|2022-08-30 12:30:00|1054.19|1051.99|1047.95|1045.75|1054.19|1051.99|1047.7|1045.5|0
1661862900000|2022-08-30 12:35:00|1048.2|1046|1051.45|1049.25|1052.19|1049.99|1047.95|1045.75|0
1661863200000|2022-08-30 12:40:00|1051.2|1049|1051.2|1049|1052.94|1050.74|1047.95|1045.75|0
1661863500000|2022-08-30 12:45:00|1050.95|1048.75|1049.7|1047.5|1053.19|1050.99|1049.45|1047.25|0
1661863800000|2022-08-30 12:50:00|1049.45|1047.25|1050.2|1048|1051.45|1049.25|1048.45|1046.25|0
1661864100000|2022-08-30 12:55:00|1050.57|1048.37|1047.21|1045.01|1051.2|1049|1047.21|1045.01|0
1661864400000|2022-08-30 13:00:00|1046.96|1044.76|1048.21|1046.01|1049.96|1047.76|1046.21|1044.01|0
1661864700000|2022-08-30 13:05:00|1048.46|1046.26|1045.46|1043.26|1048.71|1046.51|1044.47|1042.27|0
1661865000000|2022-08-30 13:10:00|1045.96|1043.76|1048.21|1046.01|1048.71|1046.51|1044.71|1042.51|0
1661865300000|2022-08-30 13:15:00|1047.96|1045.76|1044.22|1042.02|1047.96|1045.76|1043.47|1041.27|0
1661865600000|2022-08-30 13:20:00|1043.97|1041.77|1047.58|1045.38|1047.58|1045.38|1043.47|1041.27|0
1661865900000|2022-08-30 13:25:00|1046.71|1044.51|1044.96|1042.76|1047.71|1045.51|1044.21|1042.01|0
1661866200000|2022-08-30 13:30:00|1046.21|1044.01|1042.22|1040.02|1046.96|1044.76|1037.98|1035.78|0
1661866500000|2022-08-30 13:35:00|1042.97|1040.77|1041.71|1039.51|1044.97|1042.77|1037.72|1035.52|0
1661866800000|2022-08-30 13:40:00|1041.46|1039.26|1030.98|1028.78|1042.21|1040.01|1030.23|1028.03|0
1661867100000|2022-08-30 13:45:00|1030.73|1028.53|1032.45|1029.81|1033.7|1031.06|1025.46|1022.82|0
1661867400000|2022-08-30 13:50:00|1032.2|1029.56|1025.46|1022.82|1032.45|1029.81|1025.21|1022.57|0
1661867700000|2022-08-30 13:55:00|1025.96|1023.32|1024.09|1021.45|1028.21|1025.57|1022.72|1020.08|0
1661868000000|2022-08-30 14:00:00|1023.47|1020.83|1022.98|1020.34|1029.83|1027.19|1022.23|1019.59|0
1661868300000|2022-08-30 14:05:00|1022.48|1019.84|1011.75|1009.11|1023.48|1020.84|1007.76|1005.12|0
1661868600000|2022-08-30 14:10:00|1011|1008.36|1010.75|1008.11|1012|1009.36|1006.76|1004.12|0
1661868900000|2022-08-30 14:15:00|1010|1007.36|1010.25|1007.61|1011|1008.36|1007.01|1004.37|0
1661869200000|2022-08-30 14:20:00|1010.5|1007.86|1004.26|1001.62|1012.24|1009.6|1002.77|1000.13|0
1661869500000|2022-08-30 14:25:00|1004.51|1001.87|1008.02|1005.38|1011.01|1008.37|1003.51|1000.87|0
1661869800000|2022-08-30 14:30:00|1007.02|1004.38|989.31|986.67|1009.01|1006.37|989.31|986.67|0
1661870100000|2022-08-30 14:35:00|989.06|986.42|987.83|985.19|989.33|986.69|984.85|982.21|0
1661870400000|2022-08-30 14:40:00|988.33|985.69|982.6|979.96|988.33|985.69|981.35|978.71|0
1661870700000|2022-08-30 14:45:00|982.85|980.21|971.9|969.26|982.85|980.21|970.4|967.76|0
1661871000000|2022-08-30 14:50:00|972.39|969.75|980.59|977.95|980.84|978.2|970.4|967.76|0
1661871300000|2022-08-30 14:55:00|980.34|977.7|987.57|984.93|987.57|984.93|979.6|976.96|0
1661871600000|2022-08-30 15:00:00|990.31|987.67|992.05|989.41|995.05|992.41|986.6|983.96|0
1661871900000|2022-08-30 15:05:00|991.8|989.16|992.55|989.91|998.03|995.39|989.81|987.17|0
1661872200000|2022-08-30 15:10:00|992.05|989.41|987.81|985.17|992.8|990.16|984.57|981.93|0
1661872500000|2022-08-30 15:15:00|987.06|984.42|998.27|995.63|998.76|996.12|985.3|982.66|0
1661872800000|2022-08-30 15:20:00|998.02|995.38|993.53|990.89|998.76|996.12|990.78|988.14|0
1661873100000|2022-08-30 15:25:00|993.03|990.39|993.53|990.89|999.51|996.87|988.79|986.15|0
1661873400000|2022-08-30 15:30:00|993.78|991.14|1001.26|998.62|1002.25|999.61|990.53|987.89|0
1661873700000|2022-08-30 15:35:00|1000.51|997.87|993.28|990.64|1001.51|998.87|992.03|989.39|0
1661874000000|2022-08-30 15:40:00|992.03|989.39|995.02|992.38|996.77|994.13|989.29|986.65|0
1661874300000|2022-08-30 15:45:00|993.53|990.89|987.79|985.15|993.53|990.89|987.29|984.65|0
1661874600000|2022-08-30 15:50:00|988.04|985.4|995.02|992.38|996.27|993.63|987.04|984.4|0
1661874900000|2022-08-30 15:55:00|994.52|991.88|993.77|991.13|998.01|995.37|992.9|990.26|0
1661875200000|2022-08-30 16:00:00|993.52|990.88|995.52|992.88|999.76|997.12|992.03|989.39|0
1661875500000|2022-08-30 16:05:00|995.77|993.13|996.57|993.93|1000.76|998.12|995.27|992.63|0
1661875800000|2022-08-30 16:10:00|996.07|993.43|999.81|997.17|1000.06|997.42|992.83|990.19|0
1661876100000|2022-08-30 16:15:00|999.56|996.92|997.57|994.93|1005.55|1002.91|996.07|993.43|0
1661876400000|2022-08-30 16:20:00|996.82|994.18|994.59|991.95|997.82|995.18|993.6|990.96|0
1661876700000|2022-08-30 16:25:00|994.34|991.7|994.09|991.45|994.34|991.7|989.86|987.22|0
1661877000000|2022-08-30 16:30:00|993.84|991.2|985.12|982.48|994.34|991.7|985.12|982.48|0
1661877300000|2022-08-30 16:35:00|984.87|982.23|990.11|987.47|990.6|987.96|984.87|982.23|0
1661877600000|2022-08-30 16:40:00|990.35|987.71|984.14|981.5|990.35|987.71|983.64|981|0
1661877900000|2022-08-30 16:45:00|983.64|981|985.13|982.49|986.13|983.49|980.9|978.26|0
1661878200000|2022-08-30 16:50:00|985.63|982.99|988.12|985.48|989.12|986.48|984.88|982.24|0
1661878500000|2022-08-30 16:55:00|988.62|985.98|986.63|983.99|990.12|987.48|986.63|983.99|0
1661878800000|2022-08-30 17:00:00|986.38|983.74|986.63|983.99|988.87|986.23|984.88|982.24|0
1661879100000|2022-08-30 17:05:00|986.88|984.24|983.64|981|989.87|987.23|982.64|980|0
1661879400000|2022-08-30 17:10:00|982.89|980.25|976.16|973.52|984.63|981.99|976.16|973.52|0
1661879700000|2022-08-30 17:15:00|976.41|973.77|974.92|972.28|979.16|976.52|974.43|971.79|0
1661880000000|2022-08-30 17:20:00|975.17|972.53|973.43|970.79|976.17|973.53|972.18|969.54|0
1661880300000|2022-08-30 17:25:00|973.18|970.54|977.41|974.77|977.66|975.02|972.68|970.04|0
1661880600000|2022-08-30 17:30:00|977.91|975.27|977.66|975.02|981.9|979.26|975.92|973.28|0
1661880900000|2022-08-30 17:35:00|977.91|975.27|976.42|973.78|978.91|976.27|973.43|970.79|0
1661881200000|2022-08-30 17:40:00|976.17|973.53|968.2|965.56|977.66|975.02|967.95|965.31|0
1661881500000|2022-08-30 17:45:00|967.7|965.06|978.66|976.02|978.91|976.27|966.7|964.06|0
1661881800000|2022-08-30 17:50:00|977.91|975.27|982.15|979.51|984.14|981.5|976.91|974.27|0
1661882100000|2022-08-30 17:55:00|982.39|979.75|980.4|977.76|984.14|981.5|979.65|977.01|0
1661882400000|2022-08-30 18:00:00|980.65|978.01|984.39|981.75|985.13|982.49|976.91|974.27|0
1661882700000|2022-08-30 18:05:00|984.14|981.5|981.85|979.21|985.83|983.19|981.35|978.71|0
1661883000000|2022-08-30 18:10:00|981.35|978.71|983.84|981.2|986.58|983.94|981.35|978.71|0
1661883300000|2022-08-30 18:15:00|984.34|981.7|982.59|979.95|986.58|983.94|982.34|979.7|0
1661883600000|2022-08-30 18:20:00|982.84|980.2|982.84|980.2|985.09|982.45|979.35|976.71|0
1661883900000|2022-08-30 18:25:00|983.84|981.2|976.86|974.22|983.84|981.2|975.86|973.22|0
1661884200000|2022-08-30 18:30:00|975.61|972.97|983.09|980.45|984.84|982.2|975.61|972.97|0
1661884500000|2022-08-30 18:35:00|983.21|980.57|982.84|980.2|983.84|981.2|978.35|975.71|0
1661884800000|2022-08-30 18:40:00|983.34|980.7|976.63|973.99|984.34|981.7|975.88|973.24|0
1661885100000|2022-08-30 18:45:00|976.38|973.74|978.87|976.23|979.37|976.73|976.38|973.74|0
1661885400000|2022-08-30 18:50:00|979.12|976.48|978.12|975.48|980.36|977.72|976.13|973.49|0
1661885700000|2022-08-30 18:55:00|978.87|976.23|979.61|976.97|982.85|980.21|974.88|972.24|0
1661886000000|2022-08-30 19:00:00|978.62|975.98|985.35|982.71|991.33|988.69|978.37|975.73|0
1661886300000|2022-08-30 19:05:00|985.85|983.21|994.32|991.68|994.32|991.68|985.1|982.46|0
1661886600000|2022-08-30 19:10:00|994.69|992.05|996.06|993.42|1000.05|997.41|993.57|990.93|0
1661886900000|2022-08-30 19:15:00|996.56|993.92|995.32|992.68|997.81|995.17|991.33|988.69|0
1661887200000|2022-08-30 19:20:00|995.07|992.43|996.26|993.62|996.76|994.12|990.27|987.63|0
1661887500000|2022-08-30 19:25:00|996.01|993.37|991.05|988.85|996.26|993.62|989.8|987.6|0
1661887800000|2022-08-30 19:30:00|991.3|989.1|984.07|981.87|991.3|989.1|980.58|978.38|0
1661888100000|2022-08-30 19:35:00|984.32|982.12|987.81|985.61|988.31|986.11|984.07|981.87|0
1661888400000|2022-08-30 19:40:00|987.31|985.11|990.05|987.85|994.29|992.09|987.31|985.11|0
1661888700000|2022-08-30 19:45:00|989.8|987.6|979.56|977.36|990.55|988.35|977.34|975.14|0
1661889000000|2022-08-30 19:50:00|979.81|977.61|980.07|977.87|985.31|983.11|977.08|974.88|0
1661889300000|2022-08-30 19:55:00|980.32|978.12|987.55|985.35|991.29|989.09|980.32|978.12|0
1661889600000|2022-08-30 20:00:00|988.3|986.1|988.05|985.85|991.54|989.34|987.3|985.1|0
1661889900000|2022-08-30 20:05:00|987.8|985.6|987.55|985.35|988.8|986.6|987.05|984.85|0
1661890200000|2022-08-30 20:10:00|987.3|985.1|991.29|989.09|993.78|991.58|987.3|985.1|0
1661890500000|2022-08-30 20:15:00|990.09|987.29|989.34|986.54|991.09|988.29|989.1|986.3|0
1661890800000|2022-08-30 20:20:00|989.59|986.79|988.6|985.8|989.59|986.79|988.35|985.55|0
1661891100000|2022-08-30 20:25:00|988.47|985.67|990.09|987.29|990.34|987.54|988.47|985.67|0
1661891400000|2022-08-30 20:30:00|990.34|987.54|991.59|988.79|991.59|988.79|990.09|987.29|0
1661891700000|2022-08-30 20:35:00|991.34|988.54|990.09|987.29|991.59|988.79|990.09|987.29|0
1661892000000|2022-08-30 20:40:00|990.34|987.54|988.83|986.03|991.33|988.53|988.83|986.03|0
1661892300000|2022-08-30 20:45:00|988.95|986.15|988.2|985.4|990.33|987.53|987.59|984.79|0
1661892600000|2022-08-30 20:50:00|988.33|985.53|988.2|985.4|988.33|985.53|986.09|983.29|0
1661892900000|2022-08-30 20:55:00|988.33|985.53|988.45|985.65|989.08|986.28|987.83|985.03|0
1661893200000|2022-08-30 21:00:00|988.27|985.47|987.83|985.03|988.31|985.51|987.83|985.03|0
1661893500000|2022-08-30 21:05:00|987.87|985.07|987.18|984.38|988.2|985.4|987.18|984.38|0
1661893800000|2022-08-30 21:10:00|987.22|984.42|987.04|984.24|987.25|984.45|987.04|984.24|0
1661894100000|2022-08-30 21:15:00|987.43|984.63|987.54|984.74|987.68|984.88|987.43|984.63|0
1661894400000|2022-08-30 21:20:00|987.39|984.59|987.47|984.67|987.58|984.78|987.1|984.3|0
1661894700000|2022-08-30 21:25:00|987.43|984.63|987.76|984.96|987.83|985.03|987.43|984.63|0
1661895000000|2022-08-30 21:30:00|987.32|984.52|987.25|984.45|987.43|984.63|987.17|984.37|0
1661895300000|2022-08-30 21:35:00|987.17|984.37|987.06|984.26|987.28|984.48|987.06|984.26|0
1661895600000|2022-08-30 21:40:00|987.14|984.34|987.54|984.74|987.54|984.74|987.14|984.34|0
1661895900000|2022-08-30 21:45:00|987.58|984.78|987.32|984.52|987.68|984.88|987.28|984.48|0
1661896200000|2022-08-30 21:50:00|987.39|984.59|987.36|984.56|987.43|984.63|987.14|984.34|0
1661896500000|2022-08-30 21:55:00|987.65|984.85|987.83|985.03|987.87|985.07|987.39|984.59|0
1661896800000|2022-08-30 22:00:00|989.2|986.4|987.33|984.53|990.19|987.39|986.83|984.03|0
1661897100000|2022-08-30 22:05:00|987.45|984.65|986.58|983.78|987.95|985.15|985.83|983.03|0
1661897400000|2022-08-30 22:10:00|986.83|984.03|987.08|984.28|988.58|985.78|986.83|984.03|0
1661897700000|2022-08-30 22:15:00|986.83|984.03|986.95|984.15|987.33|984.53|985.34|982.54|0
1661898000000|2022-08-30 22:20:00|987.08|984.28|986.33|983.53|987.08|984.28|985.58|982.78|0
1661898300000|2022-08-30 22:25:00|986.08|983.28|985.83|983.03|986.83|984.03|985.58|982.78|0
1661898600000|2022-08-30 22:30:00|985.95|983.15|987.83|985.03|988.58|985.78|985.95|983.15|0
1661898900000|2022-08-30 22:35:00|988.08|985.28|989.07|986.27|989.32|986.52|986.83|984.03|0
1661899200000|2022-08-30 22:40:00|988.83|986.03|990.07|987.27|990.07|987.27|988.83|986.03|0
1661899500000|2022-08-30 22:45:00|989.82|987.02|990.07|987.27|990.57|987.77|989.07|986.27|0
1661899800000|2022-08-30 22:50:00|990.32|987.52|990.07|987.27|991.57|988.77|990.07|987.27|0
1661900100000|2022-08-30 22:55:00|989.94|987.14|990.57|987.77|991.07|988.27|989.32|986.52|0
1661900400000|2022-08-30 23:00:00|990.32|987.52|990.07|987.27|991.32|988.52|990.07|987.27|0
1661900700000|2022-08-30 23:05:00|990.32|987.52|989.57|986.77|990.32|987.52|989.32|986.52|0
1661901000000|2022-08-30 23:10:00|989.69|986.89|987.58|984.78|990.32|987.52|986.83|984.03|0
1661901300000|2022-08-30 23:15:00|987.7|984.9|987.58|984.78|988.57|985.77|987.33|984.53|0
1661901600000|2022-08-30 23:20:00|987.33|984.53|987.58|984.78|987.83|985.03|987.08|984.28|0
1661901900000|2022-08-30 23:25:00|987.83|985.03|987.69|984.89|988.07|985.27|986.58|983.78|0
1661902200000|2022-08-30 23:30:00|987.82|985.02|985.58|982.78|987.82|985.02|984.33|981.53|0
1661902500000|2022-08-30 23:35:00|985.08|982.28|985.95|983.15|986.83|984.03|984.83|982.03|0
1661902800000|2022-08-30 23:40:00|985.83|983.03|987.08|984.28|987.33|984.53|985.83|983.03|0
1661903100000|2022-08-30 23:45:00|986.83|984.03|986.83|984.03|987.32|984.52|986.33|983.53|0
1661903400000|2022-08-30 23:50:00|987.08|984.28|986.58|983.78|987.57|984.77|985.83|983.03|0
1661903700000|2022-08-30 23:55:00|986.83|984.03|989.32|986.52|989.57|986.77|986.58|983.78|0
1661904000000|2022-08-31 00:00:00|989.82|987.02|990.07|987.27|990.32|987.52|987.82|985.02|0
1661904300000|2022-08-31 00:05:00|989.57|986.77|994.81|992.01|994.81|992.01|988.94|986.14|0
1661904600000|2022-08-31 00:10:00|994.68|991.88|993.06|990.26|995.3|992.5|992.56|989.76|0
1661904900000|2022-08-31 00:15:00|993.31|990.51|992.81|990.01|993.31|990.51|991.56|988.76|0
1661905200000|2022-08-31 00:20:00|993.06|990.26|995.05|992.25|995.3|992.5|993.06|990.26|0
1661905500000|2022-08-31 00:25:00|995.3|992.5|995.05|992.25|996.05|993.25|994.06|991.26|0
1661905800000|2022-08-31 00:30:00|995.17|992.37|995.05|992.25|997.05|994.25|994.56|991.76|0
1661906100000|2022-08-31 00:35:00|994.8|992|995.3|992.5|995.3|992.5|993.31|990.51|0
1661906400000|2022-08-31 00:40:00|995.55|992.75|1000.04|997.24|1000.29|997.49|995.3|992.5|0
1661906700000|2022-08-31 00:45:00|999.79|996.99|1000.29|997.49|1001.29|998.49|999.54|996.74|0
1661907000000|2022-08-31 00:50:00|1000.16|997.36|999.54|996.74|1000.29|997.49|999.29|996.49|0
1661907300000|2022-08-31 00:55:00|999.29|996.49|999.79|996.99|1000.04|997.24|999.04|996.24|0
1661907600000|2022-08-31 01:00:00|999.54|996.74|998.05|995.25|1000.29|997.49|997.8|995|0
1661907900000|2022-08-31 01:05:00|997.8|995|998.79|995.99|999.29|996.49|997.05|994.25|0
1661908200000|2022-08-31 01:10:00|999.04|996.24|999.79|996.99|999.79|996.99|998.05|995.25|0
1661908500000|2022-08-31 01:15:00|999.54|996.74|999.29|996.49|999.54|996.74|997.55|994.75|0
1661908800000|2022-08-31 01:20:00|999.04|996.24|998.29|995.49|1000.04|997.24|997.8|995|0
1661909100000|2022-08-31 01:25:00|998.41|995.61|999.04|996.24|999.79|996.99|998.29|995.49|0
1661909400000|2022-08-31 01:30:00|999.29|996.49|1003.03|1000.23|1003.03|1000.23|999.29|996.49|0
1661909700000|2022-08-31 01:35:00|1002.78|999.98|1002.53|999.73|1003.53|1000.73|1002.04|999.24|0
1661910000000|2022-08-31 01:40:00|1003.03|1000.23|1002.53|999.73|1004.53|1001.73|1002.53|999.73|0
1661910300000|2022-08-31 01:45:00|1002.78|999.98|1001.54|998.74|1002.78|999.98|1001.04|998.24|0
1661910600000|2022-08-31 01:50:00|1001.79|998.99|1000.04|997.24|1002.03|999.23|1000.04|997.24|0
1661910900000|2022-08-31 01:55:00|1000.29|997.49|1000.54|997.74|1001.54|998.74|1000.04|997.24|0
1661911200000|2022-08-31 02:00:00|1000.79|997.99|1003.28|1000.48|1003.28|1000.48|1000.79|997.99|0
1661911500000|2022-08-31 02:05:00|1003.15|1000.35|1002.53|999.73|1003.53|1000.73|1001.78|998.98|0
1661911800000|2022-08-31 02:10:00|1002.78|999.98|1001.78|998.98|1002.78|999.98|1000.79|997.99|0
1661912100000|2022-08-31 02:15:00|1002.28|999.48|1003.03|1000.23|1003.28|1000.48|1001.28|998.48|0
1661912400000|2022-08-31 02:20:00|1003.28|1000.48|1001.53|998.73|1003.28|1000.48|1001.03|998.23|0
1661912700000|2022-08-31 02:25:00|1001.28|998.48|1002.53|999.73|1003.03|1000.23|1001.03|998.23|0
1661913000000|2022-08-31 02:30:00|1002.78|999.98|1003.15|1000.35|1004.28|1001.48|1002.78|999.98|0
1661913300000|2022-08-31 02:35:00|1003.03|1000.23|1006.27|1003.47|1007.27|1004.47|1002.53|999.73|0
1661913600000|2022-08-31 02:40:00|1006.02|1003.22|1004.78|1001.98|1006.27|1003.47|1004.78|1001.98|0
1661913900000|2022-08-31 02:45:00|1005.03|1002.23|1005.27|1002.47|1005.89|1003.09|1004.78|1001.98|0
1661914200000|2022-08-31 02:50:00|1005.52|1002.72|1004.4|1001.6|1005.77|1002.97|1004.4|1001.6|0
1661914500000|2022-08-31 02:55:00|1004.28|1001.48|1004.28|1001.48|1005.02|1002.22|1003.53|1000.73|0
1661914800000|2022-08-31 03:00:00|1004.15|1001.35|1004.28|1001.48|1004.53|1001.73|1003.03|1000.23|0
1661915100000|2022-08-31 03:05:00|1004.53|1001.73|1004.53|1001.73|1005.02|1002.22|1004.03|1001.23|0
1661915400000|2022-08-31 03:10:00|1004.77|1001.97|1006.52|1003.72|1007.02|1004.22|1004.53|1001.73|0
1661915700000|2022-08-31 03:15:00|1006.27|1003.47|1005.52|1002.72|1006.52|1003.72|1005.27|1002.47|0
1661916000000|2022-08-31 03:20:00|1005.77|1002.97|1012.26|1009.46|1015.62|1012.82|1005.39|1002.59|0
1661916300000|2022-08-31 03:25:00|1012.76|1009.96|1012.51|1009.71|1012.76|1009.96|1010.51|1007.71|0
1661916600000|2022-08-31 03:30:00|1012.26|1009.46|1013.51|1010.71|1013.76|1010.96|1011.26|1008.46|0
1661916900000|2022-08-31 03:35:00|1013.76|1010.96|1013.51|1010.71|1015|1012.2|1013.01|1010.21|0
1661917200000|2022-08-31 03:40:00|1013.26|1010.46|1011.76|1008.96|1013.26|1010.46|1011.51|1008.71|0
1661917500000|2022-08-31 03:45:00|1012.01|1009.21|1011.26|1008.46|1012.26|1009.46|1011.01|1008.21|0
1661917800000|2022-08-31 03:50:00|1011.51|1008.71|1011.01|1008.21|1011.51|1008.71|1010.51|1007.71|0
1661918100000|2022-08-31 03:55:00|1010.76|1007.96|1011.76|1008.96|1011.76|1008.96|1010.51|1007.71|0
1661918400000|2022-08-31 04:00:00|1012.01|1009.21|1012.76|1009.96|1013.01|1010.21|1011.51|1008.71|0
1661918700000|2022-08-31 04:05:00|1013.01|1010.21|1012.01|1009.21|1013.01|1010.21|1011.76|1008.96|0
1661919000000|2022-08-31 04:10:00|1012.13|1009.33|1013.01|1010.21|1013.01|1010.21|1011.76|1008.96|0
1661919300000|2022-08-31 04:15:00|1013.25|1010.45|1013.01|1010.21|1013.25|1010.45|1013.01|1010.21|0
1661919600000|2022-08-31 04:20:00|1012.76|1009.96|1013|1010.2|1013.25|1010.45|1012.76|1009.96|0
1661919900000|2022-08-31 04:25:00|1013.25|1010.45|1011.76|1008.96|1013.25|1010.45|1011.76|1008.96|0
1661920200000|2022-08-31 04:30:00|1012.01|1009.21|1014|1011.2|1014|1011.2|1011.26|1008.46|0
1661920500000|2022-08-31 04:35:00|1014.5|1011.7|1016.75|1013.95|1019.49|1016.69|1014.5|1011.7|0
1661920800000|2022-08-31 04:40:00|1017|1014.2|1017|1014.2|1017.99|1015.19|1016.5|1013.7|0
1661921100000|2022-08-31 04:45:00|1016.75|1013.95|1015.5|1012.7|1016.75|1013.95|1015.37|1012.57|0
1661921400000|2022-08-31 04:50:00|1015.25|1012.45|1015.25|1012.45|1015.75|1012.95|1014.75|1011.95|0
1661921700000|2022-08-31 04:55:00|1015|1012.2|1015|1012.2|1015.5|1012.7|1014.25|1011.45|0
1661922000000|2022-08-31 05:00:00|1015.25|1012.45|1013.75|1010.95|1015.5|1012.7|1013.75|1010.95|0
1661922300000|2022-08-31 05:05:00|1013.5|1010.7|1013.5|1010.7|1014.25|1011.45|1012.25|1009.45|0
1661922600000|2022-08-31 05:10:00|1013.75|1010.95|1015.5|1012.7|1016|1013.2|1013.5|1010.7|0
1661922900000|2022-08-31 05:15:00|1015.75|1012.95|1015.5|1012.7|1016.5|1013.7|1015|1012.2|0
1661923200000|2022-08-31 05:20:00|1015.75|1012.95|1017.36|1014.56|1017.49|1014.69|1014.5|1011.7|0
1661923500000|2022-08-31 05:25:00|1017.24|1014.44|1015.62|1012.82|1019.24|1016.44|1015.5|1012.7|0
1661923800000|2022-08-31 05:30:00|1015.5|1012.7|1015.25|1012.45|1015.75|1012.95|1014.5|1011.7|0
1661924100000|2022-08-31 05:35:00|1015.12|1012.32|1014.62|1011.82|1015.12|1012.32|1014.25|1011.45|0
1661924400000|2022-08-31 05:40:00|1014.5|1011.7|1011.5|1008.7|1014.62|1011.82|1011.25|1008.45|0
1661924700000|2022-08-31 05:45:00|1011.25|1008.45|1010.01|1007.21|1011.75|1008.95|1009.26|1006.46|0
1661925000000|2022-08-31 05:50:00|1010.26|1007.46|1011.51|1008.71|1012.5|1009.7|1010.26|1007.46|0
1661925300000|2022-08-31 05:55:00|1011.76|1008.96|1014|1011.2|1014|1011.2|1011.26|1008.46|0
1661925600000|2022-08-31 06:00:00|1013.75|1010.95|1012.76|1009.96|1017|1014.2|1012.26|1009.46|0
1661925900000|2022-08-31 06:05:00|1013.12|1010.32|1016.25|1013.45|1016.5|1013.7|1013|1010.2|0
1661926200000|2022-08-31 06:10:00|1016|1013.2|1016.37|1013.57|1017.25|1014.45|1015.12|1012.32|0
1661926500000|2022-08-31 06:15:00|1015.25|1012.45|1010.51|1007.71|1015.5|1012.7|1010.51|1007.71|0
1661926800000|2022-08-31 06:20:00|1010.76|1007.96|1010.76|1007.96|1012.01|1009.21|1009.76|1006.96|0
1661927100000|2022-08-31 06:25:00|1010.51|1007.71|1010.76|1007.96|1011.51|1008.71|1010.01|1007.21|0
1661927400000|2022-08-31 06:30:00|1010.51|1007.71|1009.76|1006.96|1010.51|1007.71|1008.02|1005.22|0
1661927700000|2022-08-31 06:35:00|1009.38|1006.58|1010.76|1007.96|1010.76|1007.96|1008.51|1005.71|0
1661928000000|2022-08-31 06:40:00|1010.51|1007.71|1009.01|1006.21|1010.51|1007.71|1007.52|1004.72|0
1661928300000|2022-08-31 06:45:00|1009.26|1006.46|1010.51|1007.71|1011.51|1008.71|1009.01|1006.21|0
1661928600000|2022-08-31 06:50:00|1010.26|1007.46|1009.63|1006.83|1011.51|1008.71|1009.01|1006.21|0
1661928900000|2022-08-31 06:55:00|1010.01|1007.21|1010.51|1007.71|1011.01|1008.21|1009.26|1006.46|0
1661929200000|2022-08-31 07:00:00|1010.76|1007.96|1010.76|1007.96|1013.87|1011.07|1010.01|1007.21|0
1661929500000|2022-08-31 07:05:00|1010.71|1008.51|1007.71|1005.51|1011.83|1009.63|1005.22|1003.02|0
1661929800000|2022-08-31 07:10:00|1007.21|1005.01|1009.21|1007.01|1009.21|1007.01|1004.72|1002.52|0
1661930100000|2022-08-31 07:15:00|1008.71|1006.51|1011.71|1009.51|1011.95|1009.75|1008.71|1006.51|0
1661930400000|2022-08-31 07:20:00|1011.46|1009.26|1010.71|1008.51|1011.46|1009.26|1007.71|1005.51|0
1661930700000|2022-08-31 07:25:00|1010.96|1008.76|1006.71|1004.51|1010.96|1008.76|1005.22|1003.02|0
1661931000000|2022-08-31 07:30:00|1005.84|1003.64|1002.97|1000.77|1005.97|1003.77|1002.84|1000.64|0
1661931300000|2022-08-31 07:35:00|1003.09|1000.89|1002.72|1000.52|1004.72|1002.52|999.48|997.28|0
1661931600000|2022-08-31 07:40:00|1002.22|1000.02|998.23|996.03|1003.47|1001.27|997.85|995.65|0
1661931900000|2022-08-31 07:45:00|997.73|995.53|995.85|993.65|997.98|995.78|994.49|992.29|0
1661932200000|2022-08-31 07:50:00|996.1|993.9|996.48|994.28|997.35|995.15|994.49|992.29|0
1661932500000|2022-08-31 07:55:00|996.23|994.03|996.1|993.9|999.73|997.53|995.85|993.65|0
1661932800000|2022-08-31 08:00:00|995.98|993.78|998.23|996.03|1000.72|998.52|994.24|992.04|0
1661933100000|2022-08-31 08:05:00|997.98|995.78|994.99|992.79|998.48|996.28|994.74|992.54|0
1661933400000|2022-08-31 08:10:00|995.24|993.04|995.98|993.78|997.73|995.53|994.49|992.29|0
1661933700000|2022-08-31 08:15:00|995.48|993.28|997.98|995.78|998.48|996.28|993.74|991.54|0
1661934000000|2022-08-31 08:20:00|997.73|995.53|991.25|989.05|997.73|995.53|989.75|987.55|0
1661934300000|2022-08-31 08:25:00|991|988.8|991|988.8|991.75|989.55|987.76|985.56|0
1661934600000|2022-08-31 08:30:00|991.25|989.05|988.13|985.93|991.75|989.55|987.76|985.56|0
1661934900000|2022-08-31 08:35:00|988.01|985.81|991.37|989.17|992|989.8|987.26|985.06|0
1661935200000|2022-08-31 08:40:00|991.75|989.55|993.5|991.3|994.24|992.04|989.75|987.55|0
1661935500000|2022-08-31 08:45:00|993.74|991.54|996.99|994.79|998.23|996.03|993.74|991.54|0
1661935800000|2022-08-31 08:50:00|997.24|995.04|995.49|993.29|997.49|995.29|994.99|992.79|0
1661936100000|2022-08-31 08:55:00|995.74|993.54|992.5|990.3|996.74|994.54|991.75|989.55|0
1661936400000|2022-08-31 09:00:00|992.25|990.05|987.76|985.56|992.25|990.05|987.51|985.31|0
1661936700000|2022-08-31 09:05:00|987.38|985.18|986.01|983.81|988.87|986.67|985.26|983.06|0
1661937000000|2022-08-31 09:10:00|985.88|983.68|982.52|980.32|987.01|984.81|982.02|979.82|0
1661937300000|2022-08-31 09:15:00|982.77|980.57|985.01|982.81|987.01|984.81|982.02|979.82|0
1661937600000|2022-08-31 09:20:00|985.26|983.06|986.26|984.06|986.51|984.31|984.26|982.06|0
1661937900000|2022-08-31 09:25:00|985.88|983.68|982.52|980.32|986.51|984.31|982.27|980.07|0
1661938200000|2022-08-31 09:30:00|982.77|980.57|984.51|982.31|985.13|982.93|981.77|979.57|0
1661938500000|2022-08-31 09:35:00|984.26|982.06|982.27|980.07|986.51|984.31|981.52|979.32|0
1661938800000|2022-08-31 09:40:00|982.02|979.82|986.51|984.31|986.76|984.56|981.77|979.57|0
1661939100000|2022-08-31 09:45:00|986.76|984.56|983.51|981.31|987.5|985.3|981.52|979.32|0
1661939400000|2022-08-31 09:50:00|984.01|981.81|987.01|984.81|987.5|985.3|983.26|981.06|0
1661939700000|2022-08-31 09:55:00|986.38|984.18|984.51|982.31|986.38|984.18|983.51|981.31|0
1661940000000|2022-08-31 10:00:00|984.76|982.56|985.01|982.81|986.26|984.06|982.02|979.82|0
1661940300000|2022-08-31 10:05:00|984.76|982.56|985.76|983.56|986.51|984.31|984.01|981.81|0
1661940600000|2022-08-31 10:10:00|986.01|983.81|990.87|988.67|991.24|989.04|986.01|983.81|0
1661940900000|2022-08-31 10:15:00|991|988.8|990.99|988.79|993.24|991.04|990|987.8|0
1661941200000|2022-08-31 10:20:00|991.49|989.29|995.73|993.53|995.73|993.53|990.75|988.55|0
1661941500000|2022-08-31 10:25:00|995.49|993.29|994.99|992.79|996.98|994.78|994.24|992.04|0
1661941800000|2022-08-31 10:30:00|995.24|993.04|990.25|988.05|995.24|993.04|989.75|987.55|0
1661942100000|2022-08-31 10:35:00|990.37|988.17|996.73|994.53|996.98|994.78|990.25|988.05|0
1661942400000|2022-08-31 10:40:00|996.98|994.78|997.73|995.53|998.23|996.03|995.48|993.28|0
1661942700000|2022-08-31 10:45:00|997.48|995.28|1000.22|998.02|1000.22|998.02|995.48|993.28|0
1661943000000|2022-08-31 10:50:00|999.97|997.77|1004.09|1001.89|1004.96|1002.76|999.23|997.03|0
1661943300000|2022-08-31 10:55:00|1004.47|1002.27|997.98|995.78|1004.47|1002.27|997.98|995.78|0
1661943600000|2022-08-31 11:00:00|998.48|996.28|1001.47|999.27|1002.22|1000.02|997.48|995.28|0
1661943900000|2022-08-31 11:05:00|1001.22|999.02|997.98|995.78|1001.84|999.64|997.73|995.53|0
1661944200000|2022-08-31 11:10:00|997.73|995.53|997.73|995.53|999.47|997.27|995.98|993.78|0
1661944500000|2022-08-31 11:15:00|997.48|995.28|1002.97|1000.77|1003.22|1001.02|996.23|994.03|0
1661944800000|2022-08-31 11:20:00|1003.09|1000.89|1002.22|1000.02|1004.21|1002.01|1000.97|998.77|0
1661945100000|2022-08-31 11:25:00|1002.97|1000.77|998.72|996.52|1002.97|1000.77|998.23|996.03|0
1661945400000|2022-08-31 11:30:00|999.22|997.02|996.73|994.53|1000.59|998.39|996.48|994.28|0
1661945700000|2022-08-31 11:35:00|996.98|994.78|994.48|992.28|998.97|996.77|994.48|992.28|0
1661946000000|2022-08-31 11:40:00|994.98|992.78|995.73|993.53|996.98|994.78|994.73|992.53|0
1661946300000|2022-08-31 11:45:00|995.98|993.78|993.98|991.78|996.23|994.03|993.24|991.04|0
1661946600000|2022-08-31 11:50:00|994.23|992.03|996.23|994.03|996.98|994.78|992.99|990.79|0
1661946900000|2022-08-31 11:55:00|995.98|993.78|999.22|997.02|999.59|997.39|995.98|993.78|0
1661947200000|2022-08-31 12:00:00|998.72|996.52|1003.46|1001.26|1003.46|1001.26|996.48|994.28|0
1661947500000|2022-08-31 12:05:00|1003.71|1001.51|1002.71|1000.51|1004.96|1002.76|1001.47|999.27|0
1661947800000|2022-08-31 12:10:00|1002.58|1000.38|1001.72|999.52|1004.21|1002.01|1001.72|999.52|0
1661948100000|2022-08-31 12:15:00|1001.59|999.39|1006.46|1004.26|1008.2|1006|1001.59|999.39|0
1661948400000|2022-08-31 12:20:00|1006.83|1004.63|1000.97|998.77|1007.46|1005.26|1000.97|998.77|0
1661948700000|2022-08-31 12:25:00|1001.22|999.02|1003.46|1001.26|1004.46|1002.26|1000.59|998.39|0
1661949000000|2022-08-31 12:30:00|1003.96|1001.76|999.22|997.02|1003.96|1001.76|998.47|996.27|0
1661949300000|2022-08-31 12:35:00|998.97|996.77|1001.22|999.02|1003.21|1001.01|998.47|996.27|0
1661949600000|2022-08-31 12:40:00|1000.97|998.77|999.72|997.52|1002.46|1000.26|997.47|995.27|0
1661949900000|2022-08-31 12:45:00|999.97|997.77|1005.46|1003.26|1005.46|1003.26|998.97|996.77|0
1661950200000|2022-08-31 12:50:00|1005.96|1003.76|1006.46|1004.26|1008.2|1006|1005.21|1003.01|0
1661950500000|2022-08-31 12:55:00|1007.32|1005.12|1005.46|1003.26|1007.7|1005.5|1004.71|1002.51|0
1661950800000|2022-08-31 13:00:00|1005.71|1003.51|1006.95|1004.75|1007.95|1005.75|1004.71|1002.51|0
1661951100000|2022-08-31 13:05:00|1007.2|1005|1008.47|1006.27|1008.97|1006.77|1005.71|1003.51|0
1661951400000|2022-08-31 13:10:00|1008.22|1006.02|1009.44|1007.24|1013.68|1011.48|1008.2|1006|0
1661951700000|2022-08-31 13:15:00|1009.19|1006.99|1010.43|1008.23|1011.18|1008.98|1005.44|1003.24|0
1661952000000|2022-08-31 13:20:00|1010.93|1008.73|1010.93|1008.73|1013.18|1010.98|1009.93|1007.73|0
1661952300000|2022-08-31 13:25:00|1009.93|1007.73|1005.44|1003.24|1010.18|1007.98|1005.19|1002.99|0
1661952600000|2022-08-31 13:30:00|1004.94|1002.74|993.47|991.27|1005.44|1003.24|992.47|990.27|0
1661952900000|2022-08-31 13:35:00|991.97|989.77|996.96|994.76|997.96|995.76|987.98|985.78|0
1661953200000|2022-08-31 13:40:00|995.96|993.76|1014.43|1012.23|1014.43|1012.23|995.96|993.76|0
1661953500000|2022-08-31 13:45:00|1012.18|1009.98|1013.18|1010.98|1017.92|1015.72|1007.44|1005.24|0
1661953800000|2022-08-31 13:50:00|1011.93|1009.73|1013.93|1011.73|1017.42|1015.22|1011.18|1008.98|0
1661954100000|2022-08-31 13:55:00|1012.18|1009.98|1002.7|1000.5|1013.93|1011.73|1002.2|1000|0
1661954400000|2022-08-31 14:00:00|1001.7|999.5|996.21|994.01|1002.2|1000|995.96|993.76|0
1661954700000|2022-08-31 14:05:00|994.71|992.51|992.71|990.51|999.45|997.25|992.71|990.51|0
1661955000000|2022-08-31 14:10:00|992.96|990.76|996.21|994.01|1002.45|1000.25|992.96|990.76|0
1661955300000|2022-08-31 14:15:00|995.71|993.51|994.96|992.76|995.71|993.51|987.23|985.03|0
1661955600000|2022-08-31 14:20:00|995.21|993.01|990.47|988.27|997.45|995.25|986.97|984.77|0
1661955900000|2022-08-31 14:25:00|990.97|988.77|986.72|984.52|994.96|992.76|984.48|982.28|0
1661956200000|2022-08-31 14:30:00|985.97|983.77|988.72|986.52|991.46|989.26|983.48|981.28|0
1661956500000|2022-08-31 14:35:00|987.97|985.77|983.48|981.28|993.21|991.01|982.23|980.03|0
1661956800000|2022-08-31 14:40:00|983.98|981.78|994.95|992.75|995.2|993|981.97|979.77|0
1661957100000|2022-08-31 14:45:00|994.7|992.5|998.19|995.99|999.93|997.73|992.7|990.5|0
1661957400000|2022-08-31 14:50:00|997.44|995.24|993.44|991.24|1001.68|999.48|990.7|988.5|0
1661957700000|2022-08-31 14:55:00|992.7|990.5|988.19|985.99|993.44|991.24|986.95|984.75|0
1661958000000|2022-08-31 15:00:00|988.44|986.24|981.97|979.77|988.69|986.49|978.96|976.76|0
1661958300000|2022-08-31 15:05:00|981.72|979.52|979.47|977.27|981.97|979.77|973.24|971.04|0
1661958600000|2022-08-31 15:10:00|978.73|976.53|978.97|976.77|979.22|977.02|974.73|972.53|0
1661958900000|2022-08-31 15:15:00|977.73|975.53|982.97|980.77|982.97|980.77|974.23|972.03|0
1661959200000|2022-08-31 15:20:00|983.22|981.02|983.97|981.77|985.72|983.52|980.23|978.03|0
1661959500000|2022-08-31 15:25:00|984.22|982.02|981.47|979.27|987.46|985.26|980.23|978.03|0
1661959800000|2022-08-31 15:30:00|980.97|978.77|984.71|982.51|986.2|984|976.98|974.78|0
1661960100000|2022-08-31 15:35:00|983.83|981.63|988.44|986.24|992.44|990.24|982.96|980.76|0
1661960400000|2022-08-31 15:40:00|987.44|985.24|991.93|989.73|993.43|991.23|986.69|984.49|0
1661960700000|2022-08-31 15:45:00|992.43|990.23|990.19|987.99|992.93|990.73|988.94|986.74|0
1661961000000|2022-08-31 15:50:00|990.44|988.24|991.18|988.98|993.43|991.23|989.94|987.74|0
1661961300000|2022-08-31 15:55:00|991.43|989.23|995.43|993.23|998.42|996.22|991.43|989.23|0
1661961600000|2022-08-31 16:00:00|995.93|993.73|994.18|991.98|997.67|995.47|992.68|990.48|0
1661961900000|2022-08-31 16:05:00|994.43|992.23|991.68|989.48|994.93|992.73|988.94|986.74|0
1661962200000|2022-08-31 16:10:00|991.43|989.23|990.18|987.98|992.93|990.73|987.69|985.49|0
1661962500000|2022-08-31 16:15:00|989.94|987.74|991.43|989.23|995.92|993.72|989.94|987.74|0
1661962800000|2022-08-31 16:20:00|991.18|988.98|984.94|982.74|991.18|988.98|983.7|981.5|0
1661963100000|2022-08-31 16:25:00|984.69|982.49|986.44|984.24|987.19|984.99|984.07|981.87|0
1661963400000|2022-08-31 16:30:00|986.69|984.49|988.44|986.24|989.93|987.73|985.44|983.24|0
1661963700000|2022-08-31 16:35:00|988.69|986.49|985.44|983.24|989.44|987.24|983.2|981|0
1661964000000|2022-08-31 16:40:00|985.19|982.99|981.45|979.25|985.19|982.99|978.95|976.75|0
1661964300000|2022-08-31 16:45:00|980.7|978.5|984.44|982.24|985.19|982.99|980.7|978.5|0
1661964600000|2022-08-31 16:50:00|984.19|981.99|980.95|978.75|984.69|982.49|979.7|977.5|0
1661964900000|2022-08-31 16:55:00|981.2|979|982.7|980.5|982.7|980.5|978.45|976.25|0
1661965200000|2022-08-31 17:00:00|982.45|980.25|981.95|979.75|983.94|981.74|980.95|978.75|0
1661965500000|2022-08-31 17:05:00|981.45|979.25|984.94|982.74|986.19|983.99|981.2|979|0
1661965800000|2022-08-31 17:10:00|984.69|982.49|986.19|983.99|989.18|986.98|984.69|982.49|0
1661966100000|2022-08-31 17:15:00|985.94|983.74|979.7|977.5|985.94|983.74|979.2|977|0
1661966400000|2022-08-31 17:20:00|979.95|977.75|974.95|972.75|980.7|978.5|974.45|972.25|0
1661966700000|2022-08-31 17:25:00|974.7|972.5|976.2|974|977.2|975|971.96|969.76|0
1661967000000|2022-08-31 17:30:00|976.45|974.25|975.95|973.75|978.69|976.49|973.7|971.5|0
1661967300000|2022-08-31 17:35:00|976.2|974|971.21|969.01|976.95|974.75|970.71|968.51|0
1661967600000|2022-08-31 17:40:00|970.71|968.51|970.96|968.76|971.71|969.51|967.22|965.02|0
1661967900000|2022-08-31 17:45:00|970.71|968.51|968.46|966.26|972.7|970.5|968.46|966.26|0
1661968200000|2022-08-31 17:50:00|968.21|966.01|973.2|971|973.7|971.5|968.21|966.01|0
1661968500000|2022-08-31 17:55:00|972.95|970.75|973.45|971.25|974.45|972.25|971.46|969.26|0
1661968800000|2022-08-31 18:00:00|973.7|971.5|970.96|968.76|976.2|974|970.46|968.26|0
1661969100000|2022-08-31 18:05:00|970.46|968.26|976.45|974.25|977.94|975.74|968.21|966.01|0
1661969400000|2022-08-31 18:10:00|976.7|974.5|975.7|973.5|977.69|975.49|973.7|971.5|0
1661969700000|2022-08-31 18:15:00|975.45|973.25|973.2|971|978.19|975.99|972.95|970.75|0
1661970000000|2022-08-31 18:20:00|973.7|971.5|971.21|969.01|974.45|972.25|970.46|968.26|0
1661970300000|2022-08-31 18:25:00|970.96|968.76|971.45|969.25|974.95|972.75|970.96|968.76|0
1661970600000|2022-08-31 18:30:00|970.96|968.76|966.21|964.01|972.45|970.25|963.97|961.77|0
1661970900000|2022-08-31 18:35:00|965.97|963.77|962.22|960.02|965.97|963.77|962.22|960.02|0
1661971200000|2022-08-31 18:40:00|961.97|959.77|960.23|958.03|964.22|962.02|958.98|956.78|0
1661971500000|2022-08-31 18:45:00|959.23|957.03|962.72|960.52|964.97|962.77|957.98|955.78|0
1661971800000|2022-08-31 18:50:00|961.97|959.77|962.97|960.77|964.47|962.27|961.22|959.02|0
1661972100000|2022-08-31 18:55:00|963.22|961.02|964.72|962.52|964.72|962.52|959.98|957.78|0
1661972400000|2022-08-31 19:00:00|964.47|962.27|969.96|967.76|970.21|968.01|961.47|959.27|0
1661972700000|2022-08-31 19:05:00|969.71|967.51|971.7|969.5|974.7|972.5|966.71|964.51|0
1661973000000|2022-08-31 19:10:00|971.2|969|978.19|975.99|978.19|975.99|970.95|968.75|0
1661973300000|2022-08-31 19:15:00|979.19|976.99|979.44|977.24|984.93|982.73|977.94|975.74|0
1661973600000|2022-08-31 19:20:00|978.94|976.74|970.95|968.75|978.94|976.74|970.2|968|0
1661973900000|2022-08-31 19:25:00|971.45|969.25|972.7|970.5|973.95|971.75|969.95|967.75|0
1661974200000|2022-08-31 19:30:00|971.95|969.75|968.71|966.51|974.7|972.5|967.21|965.01|0
1661974500000|2022-08-31 19:35:00|968.46|966.26|974.2|972|974.45|972.25|966.96|964.76|0
1661974800000|2022-08-31 19:40:00|974.45|972.25|980.68|978.48|981.18|978.98|970.95|968.75|0
1661975100000|2022-08-31 19:45:00|980.19|977.99|978.19|975.99|984.68|982.48|976.44|974.24|0
1661975400000|2022-08-31 19:50:00|976.81|974.61|969.45|967.25|977.94|975.74|968.71|966.51|0
1661975700000|2022-08-31 19:55:00|968.71|966.51|956.98|954.78|970.45|968.25|956.48|954.28|0
1661976000000|2022-08-31 20:00:00|958.98|956.78|957.73|955.53|959.72|957.52|954.48|952.28|0
1661976300000|2022-08-31 20:05:00|957.98|955.78|960.47|958.27|960.72|958.52|957.48|955.28|0
1661976600000|2022-08-31 20:10:00|960.72|958.52|960.97|958.77|961.22|959.02|960.22|958.02|0
1661976900000|2022-08-31 20:15:00|960.77|957.97|961.52|958.72|961.52|958.72|960.27|957.47|0
1661977200000|2022-08-31 20:20:00|961.64|958.84|961.77|958.97|962.02|959.22|960.77|957.97|0
1661977500000|2022-08-31 20:25:00|961.52|958.72|962.52|959.72|962.52|959.72|960.52|957.72|0
1661977800000|2022-08-31 20:30:00|962.27|959.47|962.77|959.97|963.26|960.46|962.27|959.47|0
1661978100000|2022-08-31 20:35:00|963.02|960.22|963.02|960.22|963.02|960.22|962.77|959.97|0
1661978400000|2022-08-31 20:40:00|962.77|959.97|962.02|959.22|963.02|960.22|962.02|959.22|0
1661978700000|2022-08-31 20:45:00|961.77|958.97|961.52|958.72|961.77|958.97|960.02|957.22|0
1661979000000|2022-08-31 20:50:00|961.39|958.59|962.02|959.22|962.27|959.47|961.39|958.59|0
1661979300000|2022-08-31 20:55:00|962.27|959.47|961.64|958.84|962.63|959.83|961.52|958.72|0
1661979600000|2022-08-31 21:00:00|961.54|958.74|961.9|959.1|962.12|959.32|961.39|958.59|0
1661979900000|2022-08-31 21:05:00|961.28|958.48|962.12|959.32|962.15|959.35|961.21|958.41|0
1661980200000|2022-08-31 21:10:00|962.15|959.35|961.43|958.63|962.47|959.67|961.43|958.63|0
1661980500000|2022-08-31 21:15:00|961.32|958.52|961.17|958.37|961.5|958.7|961.17|958.37|0
1661980800000|2022-08-31 21:20:00|960.77|957.97|959.6|956.8|960.77|957.97|959.53|956.73|0
1661981100000|2022-08-31 21:25:00|959.64|956.84|960.12|957.32|960.19|957.39|959.53|956.73|0
1661981400000|2022-08-31 21:30:00|960.22|957.42|960.08|957.28|960.59|957.79|960.08|957.28|0
1661981700000|2022-08-31 21:35:00|960.04|957.24|958.84|956.04|960.04|957.24|958.7|955.9|0
1661982000000|2022-08-31 21:40:00|959.31|956.51|959.17|956.37|959.35|956.55|959.17|956.37|0
1661982300000|2022-08-31 21:45:00|958.7|955.9|958.59|955.79|959.03|956.23|958.48|955.68|0
1661982600000|2022-08-31 21:50:00|958.63|955.83|958.52|955.72|958.63|955.83|958.33|955.53|0
1661982900000|2022-08-31 21:55:00|958.44|955.64|959.21|956.41|959.24|956.44|958.37|955.57|0
1661983200000|2022-08-31 22:00:00|956.39|953.59|961.13|958.33|962.26|959.46|956.39|953.59|0
1661983500000|2022-08-31 22:05:00|961.26|958.46|961.26|958.46|961.76|958.96|960.52|957.72|0
1661983800000|2022-08-31 22:10:00|961.01|958.21|956.27|953.47|961.01|958.21|956.27|953.47|0
1661984100000|2022-08-31 22:15:00|956.02|953.22|953.9|951.1|957.27|954.47|953.78|950.98|0
1661984400000|2022-08-31 22:20:00|953.78|950.98|949.29|946.49|955.77|952.97|949.29|946.49|0
1661984700000|2022-08-31 22:25:00|949.54|946.74|948.54|945.74|950.29|947.49|947.04|944.24|0
1661985000000|2022-08-31 22:30:00|948.79|945.99|945.56|942.76|949.16|946.36|943.56|940.76|0
1661985300000|2022-08-31 22:35:00|945.31|942.51|944.06|941.26|946.8|944|944.06|941.26|0
1661985600000|2022-08-31 22:40:00|944.81|942.01|944.8|942|945.56|942.76|944.55|941.75|0
1661985900000|2022-08-31 22:45:00|945.05|942.25|946.3|943.5|946.55|943.75|945.05|942.25|0
1661986200000|2022-08-31 22:50:00|946.55|943.75|948.29|945.49|949.29|946.49|946.05|943.25|0
1661986500000|2022-08-31 22:55:00|948.79|945.99|948.41|945.61|949.04|946.24|947.3|944.5|0
1661986800000|2022-08-31 23:00:00|948.04|945.24|944.8|942|948.29|945.49|944.3|941.5|0
1661987100000|2022-08-31 23:05:00|945.05|942.25|943.8|941|945.05|942.25|942.81|940.01|0
1661987400000|2022-08-31 23:10:00|943.92|941.12|942.81|940.01|945.05|942.25|942.81|940.01|0
1661987700000|2022-08-31 23:15:00|939.31|936.51|938.81|936.01|939.81|937.01|938.57|935.77|0
1661988000000|2022-08-31 23:20:00|939.31|936.51|939.31|936.51|940.31|937.51|938.81|936.01|0
1661988300000|2022-08-31 23:25:00|938.93|936.13|934.09|931.29|938.93|936.13|934.09|931.29|0
1661988600000|2022-08-31 23:30:00|934.34|931.54|933.84|931.04|934.34|931.54|931.1|928.3|0
1661988900000|2022-08-31 23:35:00|933.96|931.16|932.84|930.04|935.58|932.78|932.84|930.04|0
1661989200000|2022-08-31 23:40:00|933.59|930.79|934.59|931.79|935.09|932.29|933.09|930.29|0
1661989500000|2022-08-31 23:45:00|934.71|931.91|936.58|933.78|937.08|934.28|934.71|931.91|0
1661989800000|2022-08-31 23:50:00|936.83|934.03|935.08|932.28|937.95|935.15|934.84|932.04|0
1661990100000|2022-08-31 23:55:00|934.84|932.04|937.58|934.78|939.32|936.52|934.59|931.79|0
1661990400000|2022-09-01 00:00:00|938.08|935.28|938.82|936.02|938.82|936.02|934.83|932.03|0
1661990700000|2022-09-01 00:05:00|938.69|935.89|939.82|937.02|940.57|937.77|938.57|935.77|0
1661991000000|2022-09-01 00:10:00|939.32|936.52|933.84|931.04|939.32|936.52|933.84|931.04|0
1661991300000|2022-09-01 00:15:00|933.34|930.54|934.58|931.78|936.58|933.78|933.34|930.54|0
1661991600000|2022-09-01 00:20:00|934.83|932.03|935.58|932.78|936.58|933.78|934.09|931.29|0
1661991900000|2022-09-01 00:25:00|935.83|933.03|937.58|934.78|938.32|935.52|935.33|932.53|0
1661992200000|2022-09-01 00:30:00|937.33|934.53|934.45|931.65|938.07|935.27|934.33|931.53|0
1661992500000|2022-09-01 00:35:00|934.33|931.53|932.59|929.79|936.08|933.28|932.09|929.29|0
1661992800000|2022-09-01 00:40:00|932.34|929.54|927.35|924.55|933.21|930.41|927.1|924.3|0
1661993100000|2022-09-01 00:45:00|927.6|924.8|929.22|926.42|930.34|927.54|926.1|923.3|0
1661993400000|2022-09-01 00:50:00|929.1|926.3|931.09|928.29|932.34|929.54|928.85|926.05|0
1661993700000|2022-09-01 00:55:00|931.21|928.41|932.34|929.54|932.59|929.79|930.34|927.54|0
1661994000000|2022-09-01 01:00:00|932.46|929.66|936.2|933.4|936.2|933.4|932.34|929.54|0
1661994300000|2022-09-01 01:05:00|936.08|933.28|935.09|932.29|936.08|933.28|934.58|931.78|0
1661994600000|2022-09-01 01:10:00|935.34|932.54|934.09|931.29|935.58|932.78|933.84|931.04|0
1661994900000|2022-09-01 01:15:00|934.34|931.54|936.58|933.78|938.08|935.28|934.09|931.29|0
1661995200000|2022-09-01 01:20:00|936.33|933.53|935.58|932.78|937.08|934.28|933.59|930.79|0
1661995500000|2022-09-01 01:25:00|935.7|932.9|935.58|932.78|936.95|934.15|935.33|932.53|0
1661995800000|2022-09-01 01:30:00|936.08|933.28|933.84|931.04|937.08|934.28|933.09|930.29|0
1661996100000|2022-09-01 01:35:00|933.59|930.79|933.71|930.91|934.7|931.9|932.34|929.54|0
1661996400000|2022-09-01 01:40:00|933.34|930.54|935.58|932.78|936.08|933.28|931.34|928.54|0
1661996700000|2022-09-01 01:45:00|935.33|932.53|933.84|931.04|936.7|933.9|933.34|930.54|0
1661997000000|2022-09-01 01:50:00|933.96|931.16|935.34|932.54|935.84|933.04|932.6|929.8|0
1661997300000|2022-09-01 01:55:00|935.21|932.41|936.21|933.41|936.58|933.78|934.46|931.66|0
1661997600000|2022-09-01 02:00:00|935.84|933.04|936.58|933.78|936.58|933.78|935.34|932.54|0
1661997900000|2022-09-01 02:05:00|936.45|933.65|935.34|932.54|937.08|934.28|935.09|932.29|0
1661998200000|2022-09-01 02:10:00|935.46|932.66|935.84|933.04|937.08|934.28|934.84|932.04|0
1661998500000|2022-09-01 02:15:00|935.59|932.79|936.08|933.28|936.58|933.78|935.59|932.79|0
1661998800000|2022-09-01 02:20:00|936.33|933.53|937.58|934.78|937.83|935.03|936.08|933.28|0
1661999100000|2022-09-01 02:25:00|937.83|935.03|937.58|934.78|939.82|937.02|937.33|934.53|0
1661999400000|2022-09-01 02:30:00|937.33|934.53|934.84|932.04|937.33|934.53|934.46|931.66|0
1661999700000|2022-09-01 02:35:00|935.58|932.78|934.34|931.54|935.58|932.78|934.34|931.54|0
1662000000000|2022-09-01 02:40:00|934.59|931.79|934.59|931.79|935.34|932.54|933.84|931.04|0
1662000300000|2022-09-01 02:45:00|934.71|931.91|935.09|932.29|935.58|932.78|934.34|931.54|0
1662000600000|2022-09-01 02:50:00|935.33|932.53|934.59|931.79|935.95|933.15|934.46|931.66|0
1662000900000|2022-09-01 02:55:00|934.46|931.66|935.45|932.65|935.45|932.65|933.34|930.54|0
1662001200000|2022-09-01 03:00:00|935.58|932.78|934.83|932.03|937.08|934.28|934.83|932.03|0
1662001500000|2022-09-01 03:05:00|934.59|931.79|934.59|931.79|935.58|932.78|933.84|931.04|0
1662001800000|2022-09-01 03:10:00|934.46|931.66|934.58|931.78|935.08|932.28|934.09|931.29|0
1662002100000|2022-09-01 03:15:00|934.7|931.9|935.08|932.28|935.08|932.28|934.34|931.54|0
1662002400000|2022-09-01 03:20:00|934.83|932.03|935.08|932.28|935.08|932.28|934.33|931.53|0
1662002700000|2022-09-01 03:25:00|934.83|932.03|934.58|931.78|934.83|932.03|933.59|930.79|0
1662003000000|2022-09-01 03:30:00|934.83|932.03|935.83|933.03|936.08|933.28|933.84|931.04|0
1662003300000|2022-09-01 03:35:00|936.08|933.28|933.83|931.03|936.08|933.28|933.83|931.03|0
1662003600000|2022-09-01 03:40:00|934.08|931.28|928.35|925.55|934.83|932.03|928.35|925.55|0
1662003900000|2022-09-01 03:45:00|928.85|926.05|928.72|925.92|930.46|927.66|927.85|925.05|0
1662004200000|2022-09-01 03:50:00|928.85|926.05|929.84|927.04|930.59|927.79|928.6|925.8|0
1662004500000|2022-09-01 03:55:00|929.47|926.67|929.1|926.3|930.09|927.29|928.85|926.05|0
1662004800000|2022-09-01 04:00:00|929.59|926.79|930.84|928.04|931.34|928.54|929.35|926.55|0
1662005100000|2022-09-01 04:05:00|931.09|928.29|931.34|928.54|932.09|929.29|931.09|928.29|0
1662005400000|2022-09-01 04:10:00|931.59|928.79|929.96|927.16|931.84|929.04|929.09|926.29|0
1662005700000|2022-09-01 04:15:00|930.09|927.29|930.71|927.91|931.34|928.54|929.59|926.79|0
1662006000000|2022-09-01 04:20:00|930.59|927.79|930.35|927.55|931.09|928.29|929.86|927.06|0
1662006300000|2022-09-01 04:25:00|930.1|927.3|931.1|928.3|931.6|928.8|929.86|927.06|0
1662006600000|2022-09-01 04:30:00|931.35|928.55|931.85|929.05|932.35|929.55|930.6|927.8|0
1662006900000|2022-09-01 04:35:00|931.72|928.92|934.34|931.54|934.84|932.04|931.6|928.8|0
1662007200000|2022-09-01 04:40:00|934.46|931.66|933.34|930.54|934.59|931.79|932.6|929.8|0
1662007500000|2022-09-01 04:45:00|933.59|930.79|936.34|933.54|936.84|934.04|933.34|930.54|0
1662007800000|2022-09-01 04:50:00|936.46|933.66|936.09|933.29|936.84|934.04|935.71|932.91|0
1662008100000|2022-09-01 04:55:00|936.34|933.54|936.34|933.54|936.59|933.79|935.84|933.04|0
1662008400000|2022-09-01 05:00:00|936.09|933.29|933.46|930.66|936.09|933.29|933.34|930.54|0
1662008700000|2022-09-01 05:05:00|933.34|930.54|935.09|932.29|936.58|933.78|933.34|930.54|0
1662009000000|2022-09-01 05:10:00|935.21|932.41|935.09|932.29|935.59|932.79|934.21|931.41|0
1662009300000|2022-09-01 05:15:00|935.34|932.54|936.09|933.29|936.58|933.78|935.09|932.29|0
1662009600000|2022-09-01 05:20:00|935.84|933.04|936.33|933.53|936.58|933.78|934.84|932.04|0
1662009900000|2022-09-01 05:25:00|936.58|933.78|937.95|935.15|938.08|935.28|936.08|933.28|0
1662010200000|2022-09-01 05:30:00|938.08|935.28|936.33|933.53|938.08|935.28|935.09|932.29|0
1662010500000|2022-09-01 05:35:00|936.58|933.78|935.7|932.9|936.7|933.9|934.09|931.29|0
1662010800000|2022-09-01 05:40:00|935.58|932.78|937.2|934.4|938.08|935.28|935.58|932.78|0
1662011100000|2022-09-01 05:45:00|937.33|934.53|932.59|929.79|938.08|935.28|932.34|929.54|0
1662011400000|2022-09-01 05:50:00|932.34|929.54|934.09|931.29|935.33|932.53|931.35|928.55|0
1662011700000|2022-09-01 05:55:00|933.96|931.16|933.59|930.79|934.59|931.79|933.34|930.54|0
1662012000000|2022-09-01 06:00:00|932.59|929.79|932.1|929.3|935.58|932.78|931.09|928.29|0
1662012300000|2022-09-01 06:05:00|931.72|928.92|929.85|927.05|931.72|928.92|927.36|924.56|0
1662012600000|2022-09-01 06:10:00|930.1|927.3|929.22|926.42|930.72|927.92|926.86|924.06|0
1662012900000|2022-09-01 06:15:00|929.1|926.3|926.36|923.56|929.1|926.3|925.86|923.06|0
1662013200000|2022-09-01 06:20:00|926.11|923.31|925.86|923.06|929.1|926.3|925.86|923.06|0
1662013500000|2022-09-01 06:25:00|924.86|922.06|929.22|926.42|929.6|926.8|923.87|921.07|0
1662013800000|2022-09-01 06:30:00|929.6|926.8|931.59|928.79|931.59|928.79|928.97|926.17|0
1662014100000|2022-09-01 06:35:00|932.09|929.29|933.84|931.04|933.84|931.04|931.1|928.3|0
1662014400000|2022-09-01 06:40:00|933.59|930.79|935.83|933.03|936.83|934.03|933.34|930.54|0
1662014700000|2022-09-01 06:45:00|936.08|933.28|936.33|933.53|938.33|935.53|934.84|932.04|0
1662015000000|2022-09-01 06:50:00|936.58|933.78|935.45|932.65|937.08|934.28|934.09|931.29|0
1662015300000|2022-09-01 06:55:00|935.58|932.78|934.95|932.15|936.83|934.03|934.34|931.54|0
1662015600000|2022-09-01 07:00:00|934.58|931.78|935.45|932.65|936.58|933.78|931.59|928.79|0
1662015900000|2022-09-01 07:05:00|935.28|933.08|934.78|932.58|936.53|934.33|931.04|928.84|0
1662016200000|2022-09-01 07:10:00|935.03|932.83|938.76|936.56|939|936.8|934.03|931.83|0
1662016500000|2022-09-01 07:15:00|938.26|936.06|933.77|931.57|941|938.8|933.52|931.32|0
1662016800000|2022-09-01 07:20:00|934.14|931.94|931.77|929.57|936.26|934.06|931.52|929.32|0
1662017100000|2022-09-01 07:25:00|932.02|929.82|927.65|925.45|933.77|931.57|927.65|925.45|0
1662017400000|2022-09-01 07:30:00|927.53|925.33|927.78|925.58|929.03|926.83|925.54|923.34|0
1662017700000|2022-09-01 07:35:00|928.28|926.08|928.78|926.58|932.02|929.82|927.78|925.58|0
1662018000000|2022-09-01 07:40:00|928.9|926.7|928.54|926.34|929.66|927.46|925.8|923.6|0
1662018300000|2022-09-01 07:45:00|929.04|926.84|933.28|931.08|933.78|931.58|928.79|926.59|0
1662018600000|2022-09-01 07:50:00|933.03|930.83|930.28|928.08|933.28|931.08|930.28|928.08|0
1662018900000|2022-09-01 07:55:00|930.4|928.2|931.53|929.33|932.03|929.83|929.54|927.34|0
1662019200000|2022-09-01 08:00:00|931.78|929.58|932.78|930.58|932.78|930.58|928.54|926.34|0
1662019500000|2022-09-01 08:05:00|932.53|930.33|930.53|928.33|934.77|932.57|930.53|928.33|0
1662019800000|2022-09-01 08:10:00|930.03|927.83|933.77|931.57|934.27|932.07|928.79|926.59|0
1662020100000|2022-09-01 08:15:00|934.02|931.82|930.9|928.7|934.02|931.82|930.78|928.58|0
1662020400000|2022-09-01 08:20:00|930.53|928.33|928.77|926.57|931.65|929.45|928.53|926.33|0
1662020700000|2022-09-01 08:25:00|928.53|926.33|927.03|924.83|929.27|927.07|927.03|924.83|0
1662021000000|2022-09-01 08:30:00|927.28|925.08|924.78|922.58|928.03|925.83|924.29|922.09|0
1662021300000|2022-09-01 08:35:00|925.53|923.33|927.28|925.08|927.4|925.2|924.29|922.09|0
1662021600000|2022-09-01 08:40:00|927.4|925.2|926.03|923.83|928.52|926.32|925.53|923.33|0
1662021900000|2022-09-01 08:45:00|925.78|923.58|924.4|922.2|926.28|924.08|923.54|921.34|0
1662022200000|2022-09-01 08:50:00|924.28|922.08|922.79|920.59|925.15|922.95|922.54|920.34|0
1662022500000|2022-09-01 08:55:00|923.04|920.84|926.28|924.08|926.53|924.33|922.79|920.59|0
1662022800000|2022-09-01 09:00:00|926.53|924.33|929.14|926.94|930.02|927.82|926.03|923.83|0
1662023100000|2022-09-01 09:05:00|929.27|927.07|928.27|926.07|930.02|927.82|927.77|925.57|0
1662023400000|2022-09-01 09:10:00|928.39|926.19|925.9|923.7|930.02|927.82|925.78|923.58|0
1662023700000|2022-09-01 09:15:00|926.03|923.83|925.03|922.83|927.77|925.57|924.78|922.58|0
1662024000000|2022-09-01 09:20:00|925.28|923.08|923.04|920.84|925.28|923.08|922.54|920.34|0
1662024300000|2022-09-01 09:25:00|922.79|920.59|926.53|924.33|926.78|924.58|922.79|920.59|0
1662024600000|2022-09-01 09:30:00|926.65|924.45|924.78|922.58|928.39|926.19|924.78|922.58|0
1662024900000|2022-09-01 09:35:00|924.53|922.33|928.52|926.32|928.77|926.57|924.28|922.08|0
1662025200000|2022-09-01 09:40:00|928.77|926.57|931.01|928.81|931.01|928.81|928.02|925.82|0
1662025500000|2022-09-01 09:45:00|930.76|928.56|932.63|930.43|933.26|931.06|930.76|928.56|0
1662025800000|2022-09-01 09:50:00|932.51|930.31|933.76|931.56|934.26|932.06|932.01|929.81|0
1662026100000|2022-09-01 09:55:00|933.63|931.43|931.26|929.06|933.76|931.56|931.01|928.81|0
1662026400000|2022-09-01 10:00:00|931.01|928.81|930.51|928.31|931.88|929.68|930.51|928.31|0
1662026700000|2022-09-01 10:05:00|930.63|928.43|931.01|928.81|932.26|930.06|930.01|927.81|0
1662027000000|2022-09-01 10:10:00|931.26|929.06|930.76|928.56|931.76|929.56|929.76|927.56|0
1662027300000|2022-09-01 10:15:00|930.88|928.68|928.77|926.57|930.88|928.68|928.27|926.07|0
1662027600000|2022-09-01 10:20:00|929.27|927.07|928.52|926.32|931.76|929.56|928.52|926.32|0
1662027900000|2022-09-01 10:25:00|928.64|926.44|931.01|928.81|932.01|929.81|928.27|926.07|0
1662028200000|2022-09-01 10:30:00|931.26|929.06|929.38|927.18|931.76|929.56|928.27|926.07|0
1662028500000|2022-09-01 10:35:00|929.26|927.06|928.64|926.44|929.51|927.31|927.64|925.44|0
1662028800000|2022-09-01 10:40:00|928.52|926.32|929.01|926.81|929.01|926.81|927.27|925.07|0
1662029100000|2022-09-01 10:45:00|928.88|926.68|929.38|927.18|930.01|927.81|927.77|925.57|0
1662029400000|2022-09-01 10:50:00|929.51|927.31|929.26|927.06|929.51|927.31|927.52|925.32|0
1662029700000|2022-09-01 10:55:00|929.01|926.81|931.26|929.06|932.51|930.31|928.02|925.82|0
1662030000000|2022-09-01 11:00:00|931.76|929.56|933.25|931.05|933.5|931.3|931.51|929.31|0
1662030300000|2022-09-01 11:05:00|933.12|930.92|933.5|931.3|934.12|931.92|931.76|929.56|0
1662030600000|2022-09-01 11:10:00|933.75|931.55|936.49|934.29|937.11|934.91|932.01|929.81|0
1662030900000|2022-09-01 11:15:00|936.86|934.66|939.11|936.91|939.24|937.04|935.25|933.05|0
1662031200000|2022-09-01 11:20:00|938.99|936.79|939.74|937.54|940.24|938.04|937.86|935.66|0
1662031500000|2022-09-01 11:25:00|939.99|937.79|938.49|936.29|940.73|938.53|937.99|935.79|0
1662031800000|2022-09-01 11:30:00|938.24|936.04|943.98|941.78|944.23|942.03|936.99|934.79|0
1662032100000|2022-09-01 11:35:00|943.73|941.53|943.21|941.01|944.48|942.28|942.71|940.51|0
1662032400000|2022-09-01 11:40:00|942.96|940.76|947.7|945.5|947.7|945.5|942.46|940.26|0
1662032700000|2022-09-01 11:45:00|947.95|945.75|944.96|942.76|949.45|947.25|944.71|942.51|0
1662033000000|2022-09-01 11:50:00|944.71|942.51|944.71|942.51|945.21|943.01|942.46|940.26|0
1662033300000|2022-09-01 11:55:00|944.21|942.01|943.21|941.01|946.71|944.51|942.96|940.76|0
1662033600000|2022-09-01 12:00:00|943.46|941.26|943.46|941.26|946.46|944.26|942.96|940.76|0
1662033900000|2022-09-01 12:05:00|943.21|941.01|943.08|940.88|944.96|942.76|942.96|940.76|0
1662034200000|2022-09-01 12:10:00|943.21|941.01|940.47|938.27|944.96|942.76|940.22|938.02|0
1662034500000|2022-09-01 12:15:00|940.22|938.02|938.97|936.77|940.97|938.77|938.47|936.27|0
1662034800000|2022-09-01 12:20:00|938.72|936.52|941.83|939.63|941.83|939.63|938.59|936.39|0
1662035100000|2022-09-01 12:25:00|942.21|940.01|939.47|937.27|942.21|940.01|937.47|935.27|0
1662035400000|2022-09-01 12:30:00|939.09|936.89|932.48|930.28|941.71|939.51|931.73|929.53|0
1662035700000|2022-09-01 12:35:00|932.73|930.53|933.48|931.28|934.48|932.28|929.74|927.54|0
1662036000000|2022-09-01 12:40:00|933.73|931.53|933.48|931.28|934.73|932.53|931.98|929.78|0
1662036300000|2022-09-01 12:45:00|933.73|931.53|935.23|933.03|936.72|934.52|932.98|930.78|0
1662036600000|2022-09-01 12:50:00|934.98|932.78|933.48|931.28|936.72|934.52|932.48|930.28|0
1662036900000|2022-09-01 12:55:00|933.23|931.03|930.98|928.78|934.23|932.03|930.49|928.29|0
1662037200000|2022-09-01 13:00:00|930.49|928.29|927.49|925.29|931.1|928.9|927.49|925.29|0
1662037500000|2022-09-01 13:05:00|927.74|925.54|931.98|929.78|934.98|932.78|926.99|924.79|0
1662037800000|2022-09-01 13:10:00|931.73|929.53|933.23|931.03|934.48|932.28|931.23|929.03|0
1662038100000|2022-09-01 13:15:00|933.48|931.28|934.73|932.53|934.73|932.53|931.98|929.78|0
1662038400000|2022-09-01 13:20:00|934.48|932.28|934.73|932.53|935.22|933.02|933.1|930.9|0
1662038700000|2022-09-01 13:25:00|933.73|931.53|933.48|931.28|934.23|932.03|931.23|929.03|0
1662039000000|2022-09-01 13:30:00|932.98|930.78|926.24|924.04|937.97|935.77|926.24|924.04|0
1662039300000|2022-09-01 13:35:00|925.74|923.54|930.48|928.28|931.23|929.03|925|922.8|0
1662039600000|2022-09-01 13:40:00|930.1|927.9|933.73|931.53|938.72|936.52|930.1|927.9|0
1662039900000|2022-09-01 13:45:00|933.23|931.03|930.48|928.28|936.72|934.52|928.49|926.29|0
1662040200000|2022-09-01 13:50:00|930.23|928.03|932.48|930.28|932.73|930.53|926.74|924.54|0
1662040500000|2022-09-01 13:55:00|931.6|929.4|931.6|929.4|933.48|931.28|924.25|922.05|0
1662040800000|2022-09-01 14:00:00|932.98|930.78|918.26|916.06|936.59|934.39|917.51|915.31|0
1662041100000|2022-09-01 14:05:00|918.01|915.81|920.26|918.06|922.75|920.55|917.26|915.06|0
1662041400000|2022-09-01 14:10:00|920.01|917.81|914.52|912.32|920.76|918.56|913.53|911.33|0
1662041700000|2022-09-01 14:15:00|913.53|911.33|913.77|911.57|914.77|912.57|910.28|908.08|0
1662042000000|2022-09-01 14:20:00|913.52|911.32|925|922.8|925.25|923.05|912.53|910.33|0
1662042300000|2022-09-01 14:25:00|925.25|923.05|930.48|928.28|931.73|929.53|924.5|922.3|0
1662042600000|2022-09-01 14:30:00|930.98|928.78|924.25|922.05|930.98|928.78|924|921.8|0
1662042900000|2022-09-01 14:35:00|923.5|921.3|914.75|912.55|927.24|925.04|914.25|912.05|0
1662043200000|2022-09-01 14:40:00|915|912.8|910.76|908.56|917.74|915.54|909.01|906.81|0
1662043500000|2022-09-01 14:45:00|910.26|908.06|907.01|904.81|910.51|908.31|906.02|903.82|0
1662043800000|2022-09-01 14:50:00|906.52|904.32|908.53|906.33|913.77|911.57|906.52|904.32|0
1662044100000|2022-09-01 14:55:00|909.28|907.08|908.28|906.08|912.02|909.82|907.28|905.08|0
1662044400000|2022-09-01 15:00:00|907.79|905.59|906.54|904.34|910.78|908.58|905.04|902.84|0
1662044700000|2022-09-01 15:05:00|906.79|904.59|917.51|915.31|920.5|918.3|906.79|904.59|0
1662045000000|2022-09-01 15:10:00|918.01|915.81|921.98|919.78|923.25|921.05|918.01|915.81|0
1662045300000|2022-09-01 15:15:00|921.73|919.53|921.48|919.28|924.73|922.53|919.24|917.04|0
1662045600000|2022-09-01 15:20:00|921.73|919.53|916.76|914.56|921.73|919.53|913.01|910.81|0
1662045900000|2022-09-01 15:25:00|916.26|914.06|913.01|910.81|918.75|916.55|911.27|909.07|0
1662046200000|2022-09-01 15:30:00|913.51|911.31|923.74|921.54|923.99|921.79|913.01|910.81|0
1662046500000|2022-09-01 15:35:00|924.49|922.29|922.99|920.79|930.47|928.27|922.24|920.04|0
1662046800000|2022-09-01 15:40:00|922.49|920.29|915.01|912.81|923.74|921.54|915.01|912.81|0
1662047100000|2022-09-01 15:45:00|914.76|912.56|917.5|915.3|917.75|915.55|913.76|911.56|0
1662047400000|2022-09-01 15:50:00|917.75|915.55|915.01|912.81|918.5|916.3|912.51|910.31|0
1662047700000|2022-09-01 15:55:00|915.76|913.56|916.25|914.05|916.25|914.05|911.27|909.07|0
1662048000000|2022-09-01 16:00:00|916|913.8|922.24|920.04|922.24|920.04|916|913.8|0
1662048300000|2022-09-01 16:05:00|921.24|919.04|923.99|921.79|924.98|922.78|917.25|915.05|0
1662048600000|2022-09-01 16:10:00|923.49|921.29|923.49|921.29|923.49|921.29|919.99|917.79|0
1662048900000|2022-09-01 16:15:00|924.23|922.03|923.98|921.78|927.48|925.28|922.49|920.29|0
1662049200000|2022-09-01 16:20:00|924.48|922.28|921.24|919.04|924.73|922.53|919.74|917.54|0
1662049500000|2022-09-01 16:25:00|921.49|919.29|922.49|920.29|925.73|923.53|919|916.8|0
1662049800000|2022-09-01 16:30:00|921.99|919.79|922.74|920.54|922.74|920.54|919|916.8|0
1662050100000|2022-09-01 16:35:00|922.99|920.79|915.5|913.3|923.24|921.04|914.51|912.31|0
1662050400000|2022-09-01 16:40:00|914.76|912.56|917.25|915.05|917.25|915.05|913.51|911.31|0
1662050700000|2022-09-01 16:45:00|917|914.8|916.75|914.55|918.25|916.05|913.26|911.06|0
1662051000000|2022-09-01 16:50:00|917|914.8|910.76|908.56|917.25|915.05|910.27|908.07|0
1662051300000|2022-09-01 16:55:00|911.26|909.06|912.01|909.81|913.01|910.81|907.77|905.57|0
1662051600000|2022-09-01 17:00:00|912.26|910.06|915|912.8|917|914.8|909.77|907.57|0
1662051900000|2022-09-01 17:05:00|915.25|913.05|921.24|919.04|921.24|919.04|915.25|913.05|0
1662052200000|2022-09-01 17:10:00|921.49|919.29|924.98|922.78|925.35|923.15|918.49|916.29|0
1662052500000|2022-09-01 17:15:00|925.73|923.53|924.48|922.28|926.73|924.53|923.73|921.53|0
1662052800000|2022-09-01 17:20:00|924.6|922.4|930.97|928.77|931.22|929.02|924.6|922.4|0
1662053100000|2022-09-01 17:25:00|930.47|928.27|934.71|932.51|935.46|933.26|928.97|926.77|0
1662053400000|2022-09-01 17:30:00|934.46|932.26|933.95|931.75|936.2|934|931.46|929.26|0
1662053700000|2022-09-01 17:35:00|934.2|932|930.7|928.5|934.94|932.74|928.96|926.76|0
1662054000000|2022-09-01 17:40:00|931.2|929|928.96|926.76|931.45|929.25|927.96|925.76|0
1662054300000|2022-09-01 17:45:00|927.96|925.76|925.71|923.51|928.21|926.01|923.47|921.27|0
1662054600000|2022-09-01 17:50:00|926.71|924.51|925.71|923.51|927.21|925.01|923.97|921.77|0
1662054900000|2022-09-01 17:55:00|925.21|923.01|925.96|923.76|927.71|925.51|924.21|922.01|0
1662055200000|2022-09-01 18:00:00|927.21|925.01|930.7|928.5|930.7|928.5|923.22|921.02|0
1662055500000|2022-09-01 18:05:00|931.45|929.25|927.96|925.76|933.2|931|926.21|924.01|0
1662055800000|2022-09-01 18:10:00|928.21|926.01|930.19|927.99|930.95|928.75|924.71|922.51|0
1662056100000|2022-09-01 18:15:00|929.94|927.74|932.94|930.74|933.19|930.99|929.69|927.49|0
1662056400000|2022-09-01 18:20:00|933.19|930.99|942.92|940.72|944.42|942.22|932.94|930.74|0
1662056700000|2022-09-01 18:25:00|943.17|940.97|946.16|943.96|948.66|946.46|942.92|940.72|0
1662057000000|2022-09-01 18:30:00|946.41|944.21|949.91|947.71|951.15|948.95|946.41|944.21|0
1662057300000|2022-09-01 18:35:00|949.66|947.46|947.16|944.96|954.4|952.2|944.41|942.21|0
1662057600000|2022-09-01 18:40:00|946.66|944.46|943.67|941.47|949.66|947.46|943.17|940.97|0
1662057900000|2022-09-01 18:45:00|943.92|941.72|941.42|939.22|948.16|945.96|939.92|937.72|0
1662058200000|2022-09-01 18:50:00|941.67|939.47|949.41|947.21|949.91|947.71|940.42|938.22|0
1662058500000|2022-09-01 18:55:00|948.91|946.71|946.91|944.71|951.4|949.2|944.41|942.21|0
1662058800000|2022-09-01 19:00:00|947.16|944.96|946.91|944.71|952.9|950.7|944.91|942.71|0
1662059100000|2022-09-01 19:05:00|947.28|945.08|956.14|953.94|957.39|955.19|947.16|944.96|0
1662059400000|2022-09-01 19:10:00|956.39|954.19|957.39|955.19|959.64|957.44|952.4|950.2|0
1662059700000|2022-09-01 19:15:00|956.89|954.69|949.9|947.7|957.91|955.71|949.9|947.7|0
1662060000000|2022-09-01 19:20:00|950.15|947.95|950.15|947.95|953.4|951.2|946.41|944.21|0
1662060300000|2022-09-01 19:25:00|950.4|948.2|944.91|942.71|950.4|948.2|944.41|942.21|0
1662060600000|2022-09-01 19:30:00|943.66|941.46|942.91|940.71|946.41|944.21|940.92|938.72|0
1662060900000|2022-09-01 19:35:00|943.16|940.96|947.16|944.96|949.9|947.7|941.91|939.71|0
1662061200000|2022-09-01 19:40:00|946.91|944.71|949.15|946.95|950.15|947.95|944.66|942.46|0
1662061500000|2022-09-01 19:45:00|948.9|946.7|945.66|943.46|952.15|949.95|944.66|942.46|0
1662061800000|2022-09-01 19:50:00|947.4|945.2|958.39|956.19|958.39|956.19|947.4|945.2|0
1662062100000|2022-09-01 19:55:00|958.64|956.44|968.62|966.42|972.37|970.17|958.64|956.44|0
1662062400000|2022-09-01 20:00:00|968.87|966.67|967.37|965.17|968.87|966.67|966.13|963.93|0
1662062700000|2022-09-01 20:05:00|967.62|965.42|968.62|966.42|969.12|966.92|967.13|964.93|0
1662063000000|2022-09-01 20:10:00|968.37|966.17|961.62|959.42|968.37|966.17|961.12|958.92|0
1662063300000|2022-09-01 20:15:00|964.42|961.62|967.41|964.61|967.91|965.11|964.17|961.37|0
1662063600000|2022-09-01 20:20:00|967.16|964.36|968.66|965.86|968.91|966.11|966.66|963.86|0
1662063900000|2022-09-01 20:25:00|968.41|965.61|969.16|966.36|969.66|966.86|967.66|964.86|0
1662064200000|2022-09-01 20:30:00|969.41|966.61|968.66|965.86|969.41|966.61|967.66|964.86|0
1662064500000|2022-09-01 20:35:00|968.41|965.61|967.91|965.11|968.66|965.86|967.41|964.61|0
1662064800000|2022-09-01 20:40:00|967.66|964.86|968.41|965.61|968.91|966.11|967.66|964.86|0
1662065100000|2022-09-01 20:45:00|968.16|965.36|969.16|966.36|969.66|966.86|967.91|965.11|0
1662065400000|2022-09-01 20:50:00|969.41|966.61|971.41|968.61|971.41|968.61|969.41|966.61|0
1662065700000|2022-09-01 20:55:00|971.16|968.36|969.53|966.73|971.16|968.36|969.16|966.36|0
1662066000000|2022-09-01 21:00:00|969.7|966.9|969.38|966.58|969.7|966.9|969.19|966.39|0
1662066300000|2022-09-01 21:05:00|969.41|966.61|970.07|967.27|970.18|967.38|969.3|966.5|0
1662066600000|2022-09-01 21:10:00|970.11|967.31|969.89|967.09|970.54|967.74|969.74|966.94|0
1662066900000|2022-09-01 21:15:00|969.92|967.12|970.22|967.42|970.22|967.42|969.89|967.09|0
1662067200000|2022-09-01 21:20:00|970.11|967.31|970.54|967.74|970.54|967.74|970.07|967.27|0
1662067500000|2022-09-01 21:25:00|970.61|967.81|970.43|967.63|970.61|967.81|970.14|967.34|0
1662067800000|2022-09-01 21:30:00|970.22|967.42|970|967.2|970.36|967.56|969.7|966.9|0
1662068100000|2022-09-01 21:35:00|970.07|967.27|970.03|967.23|970.14|967.34|970.03|967.23|0
1662068400000|2022-09-01 21:40:00|970.07|967.27|970.22|967.42|970.29|967.49|969.89|967.09|0
1662068700000|2022-09-01 21:45:00|970.14|967.34|970.25|967.45|970.25|967.45|970.11|967.31|0
1662069000000|2022-09-01 21:50:00|970.22|967.42|970.5|967.7|970.5|967.7|970.18|967.38|0
1662069300000|2022-09-01 21:55:00|970.22|967.42|970|967.2|970.36|967.56|969.49|966.69|0
1662069600000|2022-09-01 22:00:00|969.53|966.73|973.65|970.85|974.4|971.6|969.53|966.73|0
1662069900000|2022-09-01 22:05:00|973.9|971.1|974.9|972.1|975.4|972.6|973.15|970.35|0
1662070200000|2022-09-01 22:10:00|974.65|971.85|974.4|971.6|975.65|972.85|974.4|971.6|0
1662070500000|2022-09-01 22:15:00|974.15|971.35|971.4|968.6|974.15|971.35|970.77|967.97|0
1662070800000|2022-09-01 22:20:00|971.27|968.47|972.15|969.35|972.15|969.35|970.16|967.36|0
1662071100000|2022-09-01 22:25:00|972.4|969.6|972.65|969.85|972.9|970.1|972.02|969.22|0
1662071400000|2022-09-01 22:30:00|972.4|969.6|969.41|966.61|972.4|969.6|969.41|966.61|0
1662071700000|2022-09-01 22:35:00|969.66|966.86|969.16|966.36|969.66|966.86|968.41|965.61|0
1662072000000|2022-09-01 22:40:00|969.41|966.61|968.41|965.61|969.41|966.61|966.16|963.36|0
1662072300000|2022-09-01 22:45:00|968.66|965.86|969.65|966.85|969.9|967.1|967.91|965.11|0
1662072600000|2022-09-01 22:50:00|969.41|966.61|969.16|966.36|969.9|967.1|968.91|966.11|0
1662072900000|2022-09-01 22:55:00|969.4|966.6|968.91|966.11|969.65|966.85|968.91|966.11|0
1662073200000|2022-09-01 23:00:00|969.16|966.36|967.66|964.86|969.27|966.47|967.16|964.36|0
1662073500000|2022-09-01 23:05:00|967.78|964.98|967.91|965.11|968.66|965.86|967.16|964.36|0
1662073800000|2022-09-01 23:10:00|968.03|965.23|967.91|965.11|968.66|965.86|967.91|965.11|0
1662074100000|2022-09-01 23:15:00|967.41|964.61|967.41|964.61|968.65|965.85|966.91|964.11|0
1662074400000|2022-09-01 23:20:00|967.53|964.73|968.16|965.36|968.28|965.48|967.16|964.36|0
1662074700000|2022-09-01 23:25:00|968.28|965.48|968.9|966.1|968.9|966.1|967.66|964.86|0
1662075000000|2022-09-01 23:30:00|968.65|965.85|966.41|963.61|969.15|966.35|965.91|963.11|0
1662075300000|2022-09-01 23:35:00|966.66|963.86|968.77|965.97|969.15|966.35|966.66|963.86|0
1662075600000|2022-09-01 23:40:00|968.65|965.85|971.15|968.35|971.4|968.6|968.15|965.35|0
1662075900000|2022-09-01 23:45:00|970.9|968.1|969.65|966.85|971.15|968.35|969.15|966.35|0
1662076200000|2022-09-01 23:50:00|969.52|966.72|970.65|967.85|971.15|968.35|968.4|965.6|0
1662076500000|2022-09-01 23:55:00|970.4|967.6|971.02|968.22|971.4|968.6|970.15|967.35|0
1662076800000|2022-09-02 00:00:00|971.15|968.35|968.9|966.1|971.15|968.35|967.65|964.85|0
1662077100000|2022-09-02 00:05:00|968.65|965.85|971.4|968.6|971.4|968.6|967.4|964.6|0
1662077400000|2022-09-02 00:10:00|970.9|968.1|969.65|966.85|971.65|968.85|969.65|966.85|0
1662077700000|2022-09-02 00:15:00|969.27|966.47|966.29|963.49|969.27|966.47|964.91|962.11|0
1662078000000|2022-09-02 00:20:00|966.17|963.37|966.67|963.87|967.92|965.12|964.92|962.12|0
1662078300000|2022-09-02 00:25:00|966.54|963.74|968.92|966.12|969.42|966.62|966.42|963.62|0
1662078600000|2022-09-02 00:30:00|969.04|966.24|966.42|963.62|969.42|966.62|966.42|963.62|0
1662078900000|2022-09-02 00:35:00|966.67|963.87|965.92|963.12|967.42|964.62|965.92|963.12|0
1662079200000|2022-09-02 00:40:00|966.17|963.37|968.42|965.62|968.92|966.12|966.17|963.37|0
1662079500000|2022-09-02 00:45:00|968.67|965.87|966.29|963.49|968.67|965.87|965.92|963.12|0
1662079800000|2022-09-02 00:50:00|966.67|963.87|967.67|964.87|968.17|965.37|965.17|962.37|0
1662080100000|2022-09-02 00:55:00|967.42|964.62|967.42|964.62|968.67|965.87|966.67|963.87|0
1662080400000|2022-09-02 01:00:00|967.17|964.37|968.29|965.49|969.16|966.36|966.79|963.99|0
1662080700000|2022-09-02 01:05:00|968.42|965.62|967.42|964.62|969.16|966.36|967.17|964.37|0
1662081000000|2022-09-02 01:10:00|967.67|964.87|966.04|963.24|968.67|965.87|965.67|962.87|0
1662081300000|2022-09-02 01:15:00|966.17|963.37|967.17|964.37|968.67|965.87|965.67|962.87|0
1662081600000|2022-09-02 01:20:00|967.42|964.62|965.92|963.12|967.92|965.12|965.67|962.87|0
1662081900000|2022-09-02 01:25:00|965.67|962.87|966.42|963.62|966.67|963.87|965.17|962.37|0
1662082200000|2022-09-02 01:30:00|966.67|963.87|965.17|962.37|966.92|964.12|964.42|961.62|0
1662082500000|2022-09-02 01:35:00|965.42|962.62|965.92|963.12|967.17|964.37|963.67|960.87|0
1662082800000|2022-09-02 01:40:00|965.67|962.87|965.42|962.62|968.16|965.36|965.42|962.62|0
1662083100000|2022-09-02 01:45:00|965.67|962.87|964.17|961.37|966.29|963.49|963.92|961.12|0
1662083400000|2022-09-02 01:50:00|963.92|961.12|965.92|963.12|966.17|963.37|963.92|961.12|0
1662083700000|2022-09-02 01:55:00|966.17|963.37|966.67|963.87|966.67|963.87|965.67|962.87|0
1662084000000|2022-09-02 02:00:00|966.42|963.62|965.17|962.37|966.42|963.62|964.67|961.87|0
1662084300000|2022-09-02 02:05:00|965.42|962.62|963.92|961.12|965.42|962.62|963.92|961.12|0
1662084600000|2022-09-02 02:10:00|964.17|961.37|962.42|959.62|964.42|961.62|962.42|959.62|0
1662084900000|2022-09-02 02:15:00|962.67|959.87|961.92|959.12|962.92|960.12|961.17|958.37|0
1662085200000|2022-09-02 02:20:00|961.67|958.87|961.42|958.62|962.42|959.62|960.42|957.62|0
1662085500000|2022-09-02 02:25:00|961.17|958.37|960.67|957.87|961.42|958.62|959.67|956.87|0
1662085800000|2022-09-02 02:30:00|960.42|957.62|962.42|959.62|962.67|959.87|960.42|957.62|0
1662086100000|2022-09-02 02:35:00|962.29|959.49|962.17|959.37|962.42|959.62|961.67|958.87|0
1662086400000|2022-09-02 02:40:00|962.42|959.62|961.92|959.12|962.42|959.62|961.42|958.62|0
1662086700000|2022-09-02 02:45:00|962.17|959.37|963.92|961.12|963.92|961.12|961.92|959.12|0
1662087000000|2022-09-02 02:50:00|964.17|961.37|964.17|961.37|964.17|961.37|963.17|960.37|0
1662087300000|2022-09-02 02:55:00|963.92|961.12|963.92|961.12|964.42|961.62|963.42|960.62|0
1662087600000|2022-09-02 03:00:00|963.67|960.87|965.29|962.49|966.16|963.36|963.42|960.62|0
1662087900000|2022-09-02 03:05:00|965.42|962.62|967.16|964.36|967.16|964.36|965.42|962.62|0
1662088200000|2022-09-02 03:10:00|967.41|964.61|967.41|964.61|967.41|964.61|965.66|962.86|0
1662088500000|2022-09-02 03:15:00|967.66|964.86|966.16|963.36|967.91|965.11|966.16|963.36|0
1662088800000|2022-09-02 03:20:00|966.28|963.48|966.16|963.36|966.91|964.11|965.16|962.36|0
1662089100000|2022-09-02 03:25:00|966.41|963.61|965.66|962.86|966.41|963.61|964.91|962.11|0
1662089400000|2022-09-02 03:30:00|965.41|962.61|966.16|963.36|966.91|964.11|965.41|962.61|0
1662089700000|2022-09-02 03:35:00|965.91|963.11|966.28|963.48|966.91|964.11|965.91|963.11|0
1662090000000|2022-09-02 03:40:00|966.41|963.61|966.16|963.36|967.16|964.36|965.66|962.86|0
1662090300000|2022-09-02 03:45:00|966.41|963.61|966.16|963.36|966.91|964.11|966.16|963.36|0
1662090600000|2022-09-02 03:50:00|966.41|963.61|966.66|963.86|966.66|963.86|965.66|962.86|0
1662090900000|2022-09-02 03:55:00|966.41|963.61|966.16|963.36|966.91|964.11|965.91|963.11|0
1662091200000|2022-09-02 04:00:00|966.41|963.61|967.16|964.36|967.41|964.61|966.16|963.36|0
1662091500000|2022-09-02 04:05:00|966.91|964.11|966.66|963.86|967.03|964.23|966.41|963.61|0
1662091800000|2022-09-02 04:10:00|966.78|963.98|966.78|963.98|967.16|964.36|966.16|963.36|0
1662092100000|2022-09-02 04:15:00|966.91|964.11|970.91|968.11|970.91|968.11|966.91|964.11|0
1662092400000|2022-09-02 04:20:00|970.66|967.86|970.91|968.11|971.41|968.61|969.91|967.11|0
1662092700000|2022-09-02 04:25:00|970.66|967.86|971.4|968.6|971.65|968.85|970.41|967.61|0
1662093000000|2022-09-02 04:30:00|971.52|968.72|970.91|968.11|971.65|968.85|970.41|967.61|0
1662093300000|2022-09-02 04:35:00|971.03|968.23|970.66|967.86|971.9|969.1|970.66|967.86|0
1662093600000|2022-09-02 04:40:00|970.78|967.98|969.41|966.61|970.78|967.98|969.16|966.36|0
1662093900000|2022-09-02 04:45:00|969.16|966.36|968.16|965.36|969.28|966.48|967.91|965.11|0
1662094200000|2022-09-02 04:50:00|968.28|965.48|969.41|966.61|969.41|966.61|967.16|964.36|0
1662094500000|2022-09-02 04:55:00|969.66|966.86|971.4|968.6|971.4|968.6|969.41|966.61|0
1662094800000|2022-09-02 05:00:00|971.65|968.85|971.15|968.35|972.15|969.35|970.16|967.36|0
1662095100000|2022-09-02 05:05:00|970.9|968.1|968.91|966.11|971.02|968.22|968.91|966.11|0
1662095400000|2022-09-02 05:10:00|969.16|966.36|969.78|966.98|969.78|966.98|968.41|965.61|0
1662095700000|2022-09-02 05:15:00|969.66|966.86|967.66|964.86|970.15|967.35|967.28|964.48|0
1662096000000|2022-09-02 05:20:00|967.78|964.98|966.41|963.61|968.16|965.36|966.41|963.61|0
1662096300000|2022-09-02 05:25:00|966.16|963.36|965.66|962.86|966.66|963.86|965.16|962.36|0
1662096600000|2022-09-02 05:30:00|965.16|962.36|964.66|961.86|965.66|962.86|964.41|961.61|0
1662096900000|2022-09-02 05:35:00|964.53|961.73|962.28|959.48|964.53|961.73|962.16|959.36|0
1662097200000|2022-09-02 05:40:00|962.16|959.36|961.91|959.11|962.91|960.11|961.91|959.11|0
1662097500000|2022-09-02 05:45:00|961.66|958.86|961.66|958.86|962.03|959.23|960.67|957.87|0
1662097800000|2022-09-02 05:50:00|961.41|958.61|963.41|960.61|963.91|961.11|961.41|958.61|0
1662098100000|2022-09-02 05:55:00|963.16|960.36|962.66|959.86|963.41|960.61|960.41|957.61|0
1662098400000|2022-09-02 06:00:00|962.41|959.61|958.42|955.62|962.66|959.86|957.17|954.37|0
1662098700000|2022-09-02 06:05:00|958.67|955.87|959.42|956.62|960.66|957.86|956.92|954.12|0
1662099000000|2022-09-02 06:10:00|959.17|956.37|961.66|958.86|961.91|959.11|959.17|956.37|0
1662099300000|2022-09-02 06:15:00|961.53|958.73|961.66|958.86|962.41|959.61|959.67|956.87|0
1662099600000|2022-09-02 06:20:00|961.78|958.98|964.41|961.61|964.41|961.61|961.41|958.61|0
1662099900000|2022-09-02 06:25:00|964.16|961.36|966.66|963.86|966.66|963.86|964.16|961.36|0
1662100200000|2022-09-02 06:30:00|966.41|963.61|969.4|966.6|969.4|966.6|965.91|963.11|0
1662100500000|2022-09-02 06:35:00|969.65|966.85|971.02|968.22|971.4|968.6|969.15|966.35|0
1662100800000|2022-09-02 06:40:00|970.9|968.1|970.41|967.61|970.9|968.1|968.66|965.86|0
1662101100000|2022-09-02 06:45:00|970.16|967.36|972.15|969.35|972.4|969.6|970.16|967.36|0
1662101400000|2022-09-02 06:50:00|971.9|969.1|973.65|970.85|973.65|970.85|971.4|968.6|0
1662101700000|2022-09-02 06:55:00|973.9|971.1|973.9|971.1|973.9|971.1|971.65|968.85|0
1662102000000|2022-09-02 07:00:00|973.4|970.6|966.78|963.98|973.9|971.1|966.28|963.48|0
1662102300000|2022-09-02 07:05:00|966.86|964.66|963.36|961.16|968.86|966.66|963.36|961.16|0
1662102600000|2022-09-02 07:10:00|963.73|961.53|963.11|960.91|967.61|965.41|963.11|960.91|0
1662102900000|2022-09-02 07:15:00|963.36|961.16|960.12|957.92|963.86|961.66|959.12|956.92|0
1662103200000|2022-09-02 07:20:00|959.87|957.67|962.61|960.41|964.36|962.16|959.87|957.67|0
1662103500000|2022-09-02 07:25:00|963.11|960.91|965.36|963.16|965.36|963.16|962.11|959.91|0
1662103800000|2022-09-02 07:30:00|965.48|963.28|962.23|960.03|966.98|964.78|962.11|959.91|0
1662104100000|2022-09-02 07:35:00|961.12|958.92|962.11|959.91|962.61|960.41|960.37|958.17|0
1662104400000|2022-09-02 07:40:00|962.36|960.16|963.61|961.41|964.61|962.41|961.86|959.66|0
1662104700000|2022-09-02 07:45:00|964.48|962.28|963.36|961.16|964.86|962.66|961.11|958.91|0
1662105000000|2022-09-02 07:50:00|963.86|961.66|963.61|961.41|964.48|962.28|962.36|960.16|0
1662105300000|2022-09-02 07:55:00|963.86|961.66|962.36|960.16|964.61|962.41|961.86|959.66|0
1662105600000|2022-09-02 08:00:00|962.11|959.91|967.36|965.16|967.61|965.41|961.98|959.78|0
1662105900000|2022-09-02 08:05:00|967.11|964.91|968.85|966.65|969.1|966.9|966.36|964.16|0
1662106200000|2022-09-02 08:10:00|969.1|966.9|968.35|966.15|969.6|967.4|968.11|965.91|0
1662106500000|2022-09-02 08:15:00|968.6|966.4|969.85|967.65|971.1|968.9|967.86|965.66|0
1662106800000|2022-09-02 08:20:00|970.1|967.9|969.6|967.4|973.1|970.9|969.6|967.4|0
1662107100000|2022-09-02 08:25:00|969.85|967.65|971.6|969.4|972.35|970.15|969.6|967.4|0
1662107400000|2022-09-02 08:30:00|971.85|969.65|970.6|968.4|973.35|971.15|969.85|967.65|0
1662107700000|2022-09-02 08:35:00|970.85|968.65|973.1|970.9|973.35|971.15|970.35|968.15|0
1662108000000|2022-09-02 08:40:00|972.97|970.77|973.1|970.9|973.85|971.65|972.72|970.52|0
1662108300000|2022-09-02 08:45:00|973.35|971.15|974.6|972.4|974.6|972.4|971.35|969.15|0
1662108600000|2022-09-02 08:50:00|974.85|972.65|974.35|972.15|975.85|973.65|974.1|971.9|0
1662108900000|2022-09-02 08:55:00|974.1|971.9|974.6|972.4|974.85|972.65|972.1|969.9|0
1662109200000|2022-09-02 09:00:00|974.1|971.9|971.35|969.15|974.1|971.9|971.35|969.15|0
1662109500000|2022-09-02 09:05:00|971.1|968.9|970.97|968.77|972.85|970.65|970.6|968.4|0
1662109800000|2022-09-02 09:10:00|970.85|968.65|971.35|969.15|972.85|970.65|970.85|968.65|0
1662110100000|2022-09-02 09:15:00|971.47|969.27|970.6|968.4|971.85|969.65|970.6|968.4|0
1662110400000|2022-09-02 09:20:00|970.85|968.65|969.1|966.9|970.85|968.65|969.1|966.9|0
1662110700000|2022-09-02 09:25:00|969.6|967.4|971.1|968.9|972.1|969.9|969.6|967.4|0
1662111000000|2022-09-02 09:30:00|971.35|969.15|968.85|966.65|971.85|969.65|968.6|966.4|0
1662111300000|2022-09-02 09:35:00|968.6|966.4|968.85|966.65|969.1|966.9|967.85|965.65|0
1662111600000|2022-09-02 09:40:00|969.1|966.9|968.1|965.9|970.1|967.9|968.1|965.9|0
1662111900000|2022-09-02 09:45:00|968.35|966.15|969.1|966.9|970.6|968.4|968.1|965.9|0
1662112200000|2022-09-02 09:50:00|969.22|967.02|971.35|969.15|971.6|969.4|969.22|967.02|0
1662112500000|2022-09-02 09:55:00|971.1|968.9|972.35|970.15|972.35|970.15|970.6|968.4|0
1662112800000|2022-09-02 10:00:00|972.1|969.9|973.1|970.9|973.6|971.4|971.85|969.65|0
1662113100000|2022-09-02 10:05:00|973.35|971.15|969.6|967.4|973.35|971.15|969.22|967.02|0
1662113400000|2022-09-02 10:10:00|969.35|967.15|970.1|967.9|970.85|968.65|968.35|966.15|0
1662113700000|2022-09-02 10:15:00|969.85|967.65|967.97|965.77|970.35|968.15|967.97|965.77|0
1662114000000|2022-09-02 10:20:00|968.1|965.9|966.1|963.9|968.6|966.4|965.85|963.65|0
1662114300000|2022-09-02 10:25:00|966.35|964.15|964.6|962.4|966.6|964.4|964.6|962.4|0
1662114600000|2022-09-02 10:30:00|964.35|962.15|963.11|960.91|964.6|962.4|961.36|959.16|0
1662114900000|2022-09-02 10:35:00|962.98|960.78|965.35|963.15|965.35|963.15|962.73|960.53|0
1662115200000|2022-09-02 10:40:00|965.6|963.4|964.85|962.65|967.1|964.9|964.6|962.4|0
1662115500000|2022-09-02 10:45:00|964.97|962.77|965.35|963.15|965.6|963.4|962.61|960.41|0
1662115800000|2022-09-02 10:50:00|964.97|962.77|965.1|962.9|965.85|963.65|963.36|961.16|0
1662116100000|2022-09-02 10:55:00|965.35|963.15|967.1|964.9|967.72|965.52|964.72|962.52|0
1662116400000|2022-09-02 11:00:00|966.97|964.77|966.1|963.9|968.85|966.65|965.85|963.65|0
1662116700000|2022-09-02 11:05:00|965.85|963.65|966.1|963.9|967.6|965.4|964.6|962.4|0
1662117000000|2022-09-02 11:10:00|966.35|964.15|963.6|961.4|966.85|964.65|961.86|959.66|0
1662117300000|2022-09-02 11:15:00|963.85|961.65|965.35|963.15|966.1|963.9|963.85|961.65|0
1662117600000|2022-09-02 11:20:00|965.1|962.9|962.11|959.91|965.1|962.9|962.11|959.91|0
1662117900000|2022-09-02 11:25:00|962.36|960.16|963.1|960.9|964.85|962.65|962.11|959.91|0
1662118200000|2022-09-02 11:30:00|964.1|961.9|964.72|962.52|964.85|962.65|962.6|960.4|0
1662118500000|2022-09-02 11:35:00|964.6|962.4|968.85|966.65|968.85|966.65|964.35|962.15|0
1662118800000|2022-09-02 11:40:00|968.6|966.4|969.85|967.65|970.6|968.4|968.1|965.9|0
1662119100000|2022-09-02 11:45:00|969.97|967.77|971.21|969.01|971.34|969.14|968.35|966.15|0
1662119400000|2022-09-02 11:50:00|970.84|968.64|970.84|968.64|972.09|969.89|970.35|968.15|0
1662119700000|2022-09-02 11:55:00|971.09|968.89|969.85|967.65|971.09|968.89|969.1|966.9|0
1662120000000|2022-09-02 12:00:00|969.6|967.4|969.85|967.65|971.09|968.89|969.6|967.4|0
1662120300000|2022-09-02 12:05:00|970.09|967.89|970.84|968.64|972.34|970.14|969.85|967.65|0
1662120600000|2022-09-02 12:10:00|971.09|968.89|968.35|966.15|971.34|969.14|968.35|966.15|0
1662120900000|2022-09-02 12:15:00|968.6|966.4|969.1|966.9|969.6|967.4|967.85|965.65|0
1662121200000|2022-09-02 12:20:00|969.35|967.15|975.84|973.64|975.84|973.64|969.35|967.15|0
1662121500000|2022-09-02 12:25:00|975.59|973.39|974.21|972.01|976.34|974.14|971.59|969.39|0
1662121800000|2022-09-02 12:30:00|973.96|971.76|995.31|993.11|1000.32|998.12|970.71|968.51|0
1662122100000|2022-09-02 12:35:00|995.43|993.23|998.55|996.35|1002.67|1000.47|992.56|990.36|0
1662122400000|2022-09-02 12:40:00|998.3|996.1|985.31|983.11|1000.8|998.6|985.31|983.11|0
1662122700000|2022-09-02 12:45:00|985.56|983.36|987.06|984.86|987.56|985.36|978.56|976.36|0
1662123000000|2022-09-02 12:50:00|987.18|984.98|993.8|991.6|993.8|991.6|987.18|984.98|0
1662123300000|2022-09-02 12:55:00|993.55|991.35|997.05|994.85|997.05|994.85|993.05|990.85|0
1662123600000|2022-09-02 13:00:00|996.8|994.6|999.05|996.85|999.3|997.1|993.05|990.85|0
1662123900000|2022-09-02 13:05:00|999.3|997.1|1004.29|1002.09|1005.04|1002.84|997.8|995.6|0
1662124200000|2022-09-02 13:10:00|1004.54|1002.34|1001.04|998.84|1006.04|1003.84|1001.04|998.84|0
1662124500000|2022-09-02 13:15:00|1001.29|999.09|1007.29|1005.09|1007.54|1005.34|1001.04|998.84|0
1662124800000|2022-09-02 13:20:00|1007.04|1004.84|1006.79|1004.59|1010.04|1007.84|1006.54|1004.34|0
1662125100000|2022-09-02 13:25:00|1007.16|1004.96|1007.66|1005.46|1008.54|1006.34|1005.79|1003.59|0
1662125400000|2022-09-02 13:30:00|1007.79|1005.59|988.55|986.35|1007.79|1005.59|988.05|985.85|0
1662125700000|2022-09-02 13:35:00|988.05|985.85|994.04|991.84|995.29|993.09|987.05|984.85|0
1662126000000|2022-09-02 13:40:00|994.29|992.09|984.3|982.1|994.29|992.09|981.05|978.85|0
1662126300000|2022-09-02 13:45:00|986.05|983.85|988.3|986.1|991.55|989.35|983.55|981.35|0
1662126600000|2022-09-02 13:50:00|988.92|986.72|989.05|986.85|996.05|993.85|986.05|983.85|0
1662126900000|2022-09-02 13:55:00|989.8|987.6|984.67|982.47|993.55|991.35|984.42|982.22|0
1662127200000|2022-09-02 14:00:00|985.42|983.22|976.56|974.36|987.8|985.6|974.81|972.61|0
1662127500000|2022-09-02 14:05:00|976.81|974.61|983.55|981.35|985.3|983.1|976.06|973.86|0
1662127800000|2022-09-02 14:10:00|984.05|981.85|996.79|994.59|999.29|997.09|983.8|981.6|0
1662128100000|2022-09-02 14:15:00|997.29|995.09|999.54|997.34|1003.29|1001.09|996.79|994.59|0
1662128400000|2022-09-02 14:20:00|999.79|997.59|1000.29|998.09|1004.28|1002.08|995.29|993.09|0
1662128700000|2022-09-02 14:25:00|1000.79|998.59|1008.03|1005.83|1008.03|1005.83|1000.29|998.09|0
1662129000000|2022-09-02 14:30:00|1007.53|1005.33|1012.78|1010.58|1014.78|1012.58|1007.53|1005.33|0
1662129300000|2022-09-02 14:35:00|1013.03|1010.83|1016.53|1014.33|1018.03|1015.83|1013.03|1010.83|0
1662129600000|2022-09-02 14:40:00|1017.28|1015.08|1017.03|1014.83|1020.28|1018.08|1015.28|1013.08|0
1662129900000|2022-09-02 14:45:00|1017.28|1015.08|1014.03|1011.83|1017.78|1015.58|1013.28|1011.08|0
1662130200000|2022-09-02 14:50:00|1014.28|1012.08|1008.53|1006.33|1016.78|1014.58|1008.53|1006.33|0
1662130500000|2022-09-02 14:55:00|1008.03|1005.83|1008.28|1006.08|1011.02|1008.82|1003.28|1001.08|0
1662130800000|2022-09-02 15:00:00|1009.27|1007.07|1015.52|1013.32|1015.52|1013.32|1006.53|1004.33|0
1662131100000|2022-09-02 15:05:00|1015.77|1013.57|1009.77|1007.57|1017.02|1014.82|1008.78|1006.58|0
1662131400000|2022-09-02 15:10:00|1010.02|1007.82|1013.77|1011.57|1014.27|1012.07|1008.03|1005.83|0
1662131700000|2022-09-02 15:15:00|1013.52|1011.32|1014.52|1012.32|1014.77|1012.57|1009.27|1007.07|0
1662132000000|2022-09-02 15:20:00|1014.02|1011.82|1014.52|1012.32|1015.77|1013.57|1012.52|1010.32|0
1662132300000|2022-09-02 15:25:00|1014.64|1012.44|1013.27|1011.07|1014.64|1012.44|1011.02|1008.82|0
1662132600000|2022-09-02 15:30:00|1013.77|1011.57|1013.77|1011.57|1017.77|1015.57|1012.02|1009.82|0
1662132900000|2022-09-02 15:35:00|1013.52|1011.32|1015.52|1013.32|1016.27|1014.07|1011.77|1009.57|0
1662133200000|2022-09-02 15:40:00|1015.77|1013.57|1009.52|1007.32|1015.77|1013.57|1005.52|1003.32|0
1662133500000|2022-09-02 15:45:00|1009.77|1007.57|1015.02|1012.82|1016.52|1014.32|1009.02|1006.82|0
1662133800000|2022-09-02 15:50:00|1015.27|1013.07|1017.02|1014.82|1017.77|1015.57|1014.77|1012.57|0
1662134100000|2022-09-02 15:55:00|1016.77|1014.57|1016.02|1013.82|1018.27|1016.07|1014.77|1012.57|0
1662134400000|2022-09-02 16:00:00|1016.77|1014.57|1014.77|1012.57|1018.52|1016.32|1013.02|1010.82|0
1662134700000|2022-09-02 16:05:00|1014.52|1012.32|1012.52|1010.32|1015.02|1012.82|1011.27|1009.07|0
1662135000000|2022-09-02 16:10:00|1012.27|1010.07|1009.77|1007.57|1012.77|1010.57|1008.77|1006.57|0
1662135300000|2022-09-02 16:15:00|1009.02|1006.82|1003.03|1000.83|1009.27|1007.07|1003.03|1000.83|0
1662135600000|2022-09-02 16:20:00|1002.78|1000.58|994.03|991.83|1004.52|1002.32|989.78|987.58|0
1662135900000|2022-09-02 16:25:00|993.28|991.08|990.53|988.33|994.78|992.58|989.53|987.33|0
1662136200000|2022-09-02 16:30:00|990.03|987.83|985.51|982.87|991.51|988.87|981.76|979.12|0
1662136500000|2022-09-02 16:35:00|985.26|982.62|980.76|978.12|986.01|983.37|976.27|973.63|0
1662136800000|2022-09-02 16:40:00|981.01|978.37|973.52|970.88|981.01|978.37|972.77|970.13|0
1662137100000|2022-09-02 16:45:00|973.02|970.38|971.49|968.41|975.99|972.91|969.02|966.38|0
1662137400000|2022-09-02 16:50:00|971.24|968.16|970.75|967.67|971.61|968.53|963|959.92|0
1662137700000|2022-09-02 16:55:00|970.5|967.42|970.5|967.42|973.74|970.66|966.5|963.42|0
1662138000000|2022-09-02 17:00:00|968.5|965.42|958.52|955.44|968.5|965.42|952.77|949.69|0
1662138300000|2022-09-02 17:05:00|958.77|955.69|954.27|951.19|960.26|957.18|952.02|948.94|0
1662138600000|2022-09-02 17:10:00|954.52|951.44|957.27|954.19|957.27|954.19|952.02|948.94|0
1662138900000|2022-09-02 17:15:00|957.77|954.69|960.26|957.18|962.51|959.43|951.77|948.69|0
1662139200000|2022-09-02 17:20:00|959.26|956.18|941.79|938.71|959.26|956.18|941.77|938.69|0
1662139500000|2022-09-02 17:25:00|942.29|939.21|939.28|936.2|942.29|939.21|937.53|934.45|0
1662139800000|2022-09-02 17:30:00|938.03|934.95|938.53|935.45|941.78|938.7|936.03|932.95|0
1662140100000|2022-09-02 17:35:00|939.03|935.95|940.29|937.21|944.03|940.95|935.28|932.2|0
1662140400000|2022-09-02 17:40:00|940.04|936.96|945.04|941.96|946.04|942.96|938.8|935.72|0
1662140700000|2022-09-02 17:45:00|944.29|941.21|933.43|930.35|948.54|945.46|933.43|930.35|0
1662141000000|2022-09-02 17:50:00|933.06|929.98|932.31|929.23|934.05|930.97|927.32|924.24|0
1662141300000|2022-09-02 17:55:00|931.31|928.23|928.32|925.24|931.31|928.23|927.07|923.99|0
1662141600000|2022-09-02 18:00:00|927.82|924.74|932.8|929.72|934.06|930.98|927.82|924.74|0
1662141900000|2022-09-02 18:05:00|933.3|930.22|935.3|932.22|936.3|933.22|927.31|924.23|0
1662142200000|2022-09-02 18:10:00|935.55|932.47|932.09|929.45|937.55|934.47|931.31|928.23|0
1662142500000|2022-09-02 18:15:00|931.84|929.2|932.33|929.69|935.33|932.69|929.59|926.95|0
1662142800000|2022-09-02 18:20:00|932.58|929.94|932.83|930.19|935.08|932.44|930.34|927.7|0
1662143100000|2022-09-02 18:25:00|932.33|929.69|940.57|937.93|942.57|939.93|932.33|929.69|0
1662143400000|2022-09-02 18:30:00|941.32|938.68|936.58|933.94|941.32|938.68|934.83|932.19|0
1662143700000|2022-09-02 18:35:00|936.33|933.69|942.07|939.43|944.07|941.43|935.83|933.19|0
1662144000000|2022-09-02 18:40:00|942.32|939.68|944.07|941.43|944.32|941.68|938.44|935.8|0
1662144300000|2022-09-02 18:45:00|943.57|940.93|938.82|936.18|944.07|941.43|937.82|935.18|0
1662144600000|2022-09-02 18:50:00|939.07|936.43|936.33|933.69|939.57|936.93|936.08|933.44|0
1662144900000|2022-09-02 18:55:00|935.83|933.19|930.59|927.95|935.83|933.19|929.34|926.7|0
1662145200000|2022-09-02 19:00:00|929.59|926.95|939.33|936.69|941.82|939.18|929.59|926.95|0
1662145500000|2022-09-02 19:05:00|939.58|936.94|939.33|936.69|944.32|941.68|937.33|934.69|0
1662145800000|2022-09-02 19:10:00|938.58|935.94|937.32|934.68|940.81|938.17|934.82|932.18|0
1662146100000|2022-09-02 19:15:00|937.07|934.43|937.57|934.93|941.06|938.42|934.83|932.19|0
1662146400000|2022-09-02 19:20:00|937.07|934.43|927.09|924.45|942.07|939.43|924.84|922.2|0
1662146700000|2022-09-02 19:25:00|926.59|923.95|930.81|928.17|932.56|929.92|924.96|922.32|0
1662147000000|2022-09-02 19:30:00|930.31|927.67|920.57|917.93|930.31|927.67|920.57|917.93|0
1662147300000|2022-09-02 19:35:00|920.32|917.68|913.31|910.23|920.32|917.68|910.81|907.73|0
1662147600000|2022-09-02 19:40:00|913.56|910.48|908.07|904.99|913.56|910.48|908.07|904.99|0
1662147900000|2022-09-02 19:45:00|907.82|904.74|916.05|912.97|916.55|913.47|907.82|904.74|0
1662148200000|2022-09-02 19:50:00|917.42|914.34|923.54|920.46|923.79|920.71|917.05|913.97|0
1662148500000|2022-09-02 19:55:00|925.04|921.96|928.03|924.95|929.54|926.46|918.54|915.46|0
1662148800000|2022-09-02 20:00:00|927.53|924.45|931.53|928.45|931.53|928.45|926.28|923.2|0
1662149100000|2022-09-02 20:05:00|930.53|927.45|930.78|927.7|932.53|929.45|930.53|927.45|0
1662149400000|2022-09-02 20:10:00|931.03|927.95|930.59|928.39|932.53|930.14|930.09|927.89|0
1662424200000|2022-09-06 00:30:00|948.76|946.56|952.51|950.31|953.51|951.31|948.51|946.31|0
1662424500000|2022-09-06 00:35:00|952.26|950.06|950.76|948.56|953.01|950.81|950.51|948.31|0
1662424800000|2022-09-06 00:40:00|951.01|948.81|953.01|950.81|953.01|950.81|950.76|948.56|0
1662425100000|2022-09-06 00:45:00|952.76|950.56|954.51|952.31|955.01|952.81|952.01|949.81|0
1662425400000|2022-09-06 00:50:00|954.76|952.56|954.51|952.31|954.76|952.56|953.01|950.81|0
1662425700000|2022-09-06 00:55:00|954.76|952.56|955.51|953.31|958.01|955.81|954.76|952.56|0
1662426000000|2022-09-06 01:00:00|955.63|953.43|956.51|954.31|957.01|954.81|954.51|952.31|0
1662426300000|2022-09-06 01:05:00|957.26|955.06|956.51|954.31|958.01|955.81|956.26|954.06|0
1662426600000|2022-09-06 01:10:00|956.26|954.06|955.01|952.81|956.51|954.31|954.26|952.06|0
1662426900000|2022-09-06 01:15:00|954.76|952.56|954.51|952.31|955.76|953.56|954.26|952.06|0
1662427200000|2022-09-06 01:20:00|954.63|952.43|954.01|951.81|955.51|953.31|953.76|951.56|0
1662427500000|2022-09-06 01:25:00|953.76|951.56|952.76|950.56|953.76|951.56|952.26|950.06|0
1662427800000|2022-09-06 01:30:00|953.01|950.81|951.76|949.56|953.76|951.56|951.51|949.31|0
1662428100000|2022-09-06 01:35:00|951.63|949.43|951.26|949.06|953.01|950.81|951.26|949.06|0
1662428400000|2022-09-06 01:40:00|951.51|949.31|950.01|947.81|951.51|949.31|949.76|947.56|0
1662428700000|2022-09-06 01:45:00|949.76|947.56|947.76|945.56|950.01|947.81|947.26|945.06|0
1662429000000|2022-09-06 01:50:00|948.01|945.81|947.01|944.81|948.51|946.31|946.51|944.31|0
1662429300000|2022-09-06 01:55:00|946.76|944.56|945.76|943.56|946.76|944.56|945.51|943.31|0
1662429600000|2022-09-06 02:00:00|946.01|943.81|946.51|944.31|947.76|945.56|945.51|943.31|0
1662429900000|2022-09-06 02:05:00|946.76|944.56|941.76|939.56|946.76|944.56|941.76|939.56|0
1662430200000|2022-09-06 02:10:00|942.01|939.81|944.51|942.31|944.51|942.31|941.76|939.56|0
1662430500000|2022-09-06 02:15:00|944.63|942.43|944.51|942.31|945.51|943.31|943.26|941.06|0
1662430800000|2022-09-06 02:20:00|944.26|942.06|943.76|941.56|944.76|942.56|942.51|940.31|0
1662431100000|2022-09-06 02:25:00|943.51|941.31|944.26|942.06|945.51|943.31|943.51|941.31|0
1662431400000|2022-09-06 02:30:00|944.01|941.81|943.51|941.31|944.76|942.56|941.76|939.56|0
1662431700000|2022-09-06 02:35:00|943.76|941.56|946.26|944.06|946.76|944.56|943.76|941.56|0
1662432000000|2022-09-06 02:40:00|947.01|944.81|947.76|945.56|948.51|946.31|946.01|943.81|0
1662432300000|2022-09-06 02:45:00|947.51|945.31|946.76|944.56|947.76|945.56|946.26|944.06|0
1662432600000|2022-09-06 02:50:00|946.88|944.68|948.51|946.31|948.51|946.31|946.38|944.18|0
1662432900000|2022-09-06 02:55:00|948.26|946.06|947.76|945.56|948.51|946.31|947.26|945.06|0
1662433200000|2022-09-06 03:00:00|948.01|945.81|945.51|943.31|948.26|946.06|945.13|942.93|0
1662433500000|2022-09-06 03:05:00|945.26|943.06|945.01|942.81|946.01|943.81|944.51|942.31|0
1662433800000|2022-09-06 03:10:00|944.76|942.56|943.26|941.06|945.76|943.56|943.13|940.93|0
1662434100000|2022-09-06 03:15:00|943.01|940.81|944.01|941.81|944.26|942.06|942.76|940.56|0
1662434400000|2022-09-06 03:20:00|944.26|942.06|944.01|941.81|945.26|943.06|943.76|941.56|0
1662434700000|2022-09-06 03:25:00|944.13|941.93|945.51|943.31|946.01|943.81|944.13|941.93|0
1662435000000|2022-09-06 03:30:00|945.26|943.06|944.26|942.06|945.51|943.31|944.26|942.06|0
1662435300000|2022-09-06 03:35:00|944.51|942.31|944.76|942.56|945.01|942.81|944.01|941.81|0
1662435600000|2022-09-06 03:40:00|944.51|942.31|942.01|939.81|944.51|942.31|942.01|939.81|0
1662435900000|2022-09-06 03:45:00|941.26|939.06|939.76|937.56|943.13|940.93|939.76|937.56|0
1662436200000|2022-09-06 03:50:00|940.01|937.81|940.01|937.81|940.51|938.31|939.01|936.81|0
1662436500000|2022-09-06 03:55:00|940.26|938.06|941.01|938.81|941.26|939.06|939.76|937.56|0
1662436800000|2022-09-06 04:00:00|940.76|938.56|941.51|939.31|942.01|939.81|940.76|938.56|0
1662437100000|2022-09-06 04:05:00|941.76|939.56|941.76|939.56|942.26|940.06|941.51|939.31|0
1662437400000|2022-09-06 04:10:00|941.51|939.31|942.06|939.26|942.31|939.56|941.26|938.76|0
1662437700000|2022-09-06 04:15:00|941.81|939.01|941.31|938.51|942.31|939.51|941.06|938.26|0
1662438000000|2022-09-06 04:20:00|941.06|938.26|943.31|940.51|943.81|941.01|941.06|938.26|0
1662438300000|2022-09-06 04:25:00|943.43|940.63|944.06|941.26|944.31|941.51|942.81|940.01|0
1662438600000|2022-09-06 04:30:00|944.31|941.51|943.06|940.26|944.31|941.51|942.68|939.88|0
1662438900000|2022-09-06 04:35:00|942.81|940.01|943.31|940.51|943.93|941.13|942.81|940.01|0
1662439200000|2022-09-06 04:40:00|943.43|940.63|942.81|940.01|944.06|941.26|942.81|940.01|0
1662439500000|2022-09-06 04:45:00|942.56|939.76|941.31|938.51|943.31|940.51|940.93|938.13|0
1662439800000|2022-09-06 04:50:00|941.56|938.76|941.68|938.88|942.31|939.51|940.81|938.01|0
1662440100000|2022-09-06 04:55:00|941.81|939.01|939.31|936.51|942.06|939.26|938.56|935.76|0
1662440400000|2022-09-06 05:00:00|939.06|936.26|937.56|934.76|939.81|937.01|937.56|934.76|0
1662440700000|2022-09-06 05:05:00|937.81|935.01|938.06|935.26|938.81|936.01|937.56|934.76|0
1662441000000|2022-09-06 05:10:00|938.18|935.38|938.56|935.76|938.81|936.01|936.93|934.13|0
1662441300000|2022-09-06 05:15:00|938.81|936.01|938.31|935.51|939.06|936.26|937.82|935.02|0
1662441600000|2022-09-06 05:20:00|938.06|935.26|939.81|937.01|940.06|937.26|937.32|934.52|0
1662441900000|2022-09-06 05:25:00|940.06|937.26|938.93|936.13|940.06|937.26|938.31|935.51|0
1662442200000|2022-09-06 05:30:00|939.06|936.26|938.06|935.26|939.06|936.26|937.31|934.51|0
1662442500000|2022-09-06 05:35:00|938.18|935.38|941.81|939.01|942.06|939.26|938.18|935.38|0
1662442800000|2022-09-06 05:40:00|941.56|938.76|941.31|938.51|941.81|939.01|940.56|937.76|0
1662443100000|2022-09-06 05:45:00|941.06|938.26|941.93|939.13|942.56|939.76|940.81|938.01|0
1662443400000|2022-09-06 05:50:00|941.81|939.01|941.18|938.38|942.81|940.01|940.81|938.01|0
1662443700000|2022-09-06 05:55:00|941.06|938.26|938.81|936.01|941.81|939.01|938.81|936.01|0
1662444000000|2022-09-06 06:00:00|938.56|935.76|938.81|936.01|941.31|938.51|936.56|933.76|0
1662444300000|2022-09-06 06:05:00|939.06|936.26|939.31|936.51|940.06|937.26|937.81|935.01|0
1662444600000|2022-09-06 06:10:00|939.56|936.76|941.81|939.01|942.06|939.26|937.81|935.01|0
1662444900000|2022-09-06 06:15:00|942.06|939.26|940.81|938.01|942.31|939.51|939.56|936.76|0
1662445200000|2022-09-06 06:20:00|941.06|938.26|943.43|940.63|944.06|941.26|940.06|937.26|0
1662445500000|2022-09-06 06:25:00|943.56|940.76|944.81|942.01|945.31|942.51|943.31|940.51|0
1662445800000|2022-09-06 06:30:00|945.06|942.26|946.56|943.76|947.81|945.01|944.56|941.76|0
1662446100000|2022-09-06 06:35:00|946.81|944.01|945.31|942.51|948.06|945.26|944.81|942.01|0
1662446400000|2022-09-06 06:40:00|945.56|942.76|946.06|943.26|946.56|943.76|945.31|942.51|0
1662446700000|2022-09-06 06:45:00|946.18|943.38|945.31|942.51|946.56|943.76|944.68|941.88|0
1662447000000|2022-09-06 06:50:00|945.06|942.26|944.06|941.26|945.31|942.51|943.56|940.76|0
1662447300000|2022-09-06 06:55:00|944.56|941.76|946.56|943.76|946.56|943.76|944.06|941.26|0
1662447600000|2022-09-06 07:00:00|945.31|942.51|950.06|947.26|952.06|949.26|944.31|941.51|0
1662447900000|2022-09-06 07:05:00|950.26|948.06|952.26|950.06|953.75|951.55|949.38|947.18|0
1662448200000|2022-09-06 07:10:00|953.25|951.05|955.75|953.55|957.25|955.05|951.76|949.56|0
1662448500000|2022-09-06 07:15:00|955.5|953.3|954.5|952.3|960.51|958.31|954.25|952.05|0
1662448800000|2022-09-06 07:20:00|954.87|952.67|959.75|957.55|961.25|959.05|954.75|952.55|0
1662449100000|2022-09-06 07:25:00|960|957.8|961.5|959.3|962.25|960.05|958.12|955.92|0
1662449400000|2022-09-06 07:30:00|961.75|959.55|957.5|955.3|961.75|959.55|957.5|955.3|0
1662449700000|2022-09-06 07:35:00|958|955.8|955.87|953.67|959|956.8|955.5|953.3|0
1662450000000|2022-09-06 07:40:00|955.75|953.55|955|952.8|958.5|956.3|954.75|952.55|0
1662450300000|2022-09-06 07:45:00|954.75|952.55|953.75|951.55|955.5|953.3|953.5|951.3|0
1662450600000|2022-09-06 07:50:00|953.62|951.42|952.25|950.05|954.75|952.55|951.51|949.31|0
1662450900000|2022-09-06 07:55:00|951.75|949.55|953|950.8|953.75|951.55|951.51|949.31|0
1662451200000|2022-09-06 08:00:00|953.25|951.05|951.26|949.06|953.5|951.3|950.26|948.06|0
1662451500000|2022-09-06 08:05:00|951.01|948.81|946.26|944.06|951.75|949.55|945.76|943.56|0
1662451800000|2022-09-06 08:10:00|946.01|943.81|945.01|942.81|946.26|944.06|943.01|940.81|0
1662452100000|2022-09-06 08:15:00|945.26|943.06|945.76|943.56|945.76|943.56|942.76|940.56|0
1662452400000|2022-09-06 08:20:00|945.51|943.31|943.26|941.06|947.01|944.81|943.01|940.81|0
1662452700000|2022-09-06 08:25:00|943.51|941.31|946.26|944.06|946.76|944.56|943.38|941.18|0
1662453000000|2022-09-06 08:30:00|946.51|944.31|944.76|942.56|947.26|945.06|944.01|941.81|0
1662453300000|2022-09-06 08:35:00|945.01|942.81|946.26|944.06|946.51|944.31|943.26|941.06|0
1662453600000|2022-09-06 08:40:00|946.38|944.18|948.01|945.81|949.51|947.31|946.26|944.06|0
1662453900000|2022-09-06 08:45:00|947.88|945.68|947.76|945.56|950.01|947.81|947.76|945.56|0
1662454200000|2022-09-06 08:50:00|948.01|945.81|950.38|948.18|950.51|948.31|946.76|944.56|0
1662454500000|2022-09-06 08:55:00|950.26|948.06|951.51|949.31|951.63|949.43|949.51|947.31|0
1662454800000|2022-09-06 09:00:00|951.63|949.43|944.76|942.56|951.63|949.43|944.51|942.31|0
1662455100000|2022-09-06 09:05:00|944.38|942.18|942.63|940.43|946.26|944.06|942.01|939.81|0
1662455400000|2022-09-06 09:10:00|942.76|940.56|942.01|939.81|943.76|941.56|940.88|938.68|0
1662455700000|2022-09-06 09:15:00|941.63|939.43|944.76|942.56|945.01|942.81|941.51|939.31|0
1662456000000|2022-09-06 09:20:00|944.51|942.31|946.51|944.31|946.76|944.56|943.01|940.81|0
1662456300000|2022-09-06 09:25:00|946.76|944.56|948.51|946.31|949.13|946.93|945.76|943.56|0
1662456600000|2022-09-06 09:30:00|948.26|946.06|949.26|947.06|949.76|947.56|946.51|944.31|0
1662456900000|2022-09-06 09:35:00|949.01|946.81|949.51|947.31|949.88|947.68|948.51|946.31|0
1662457200000|2022-09-06 09:40:00|949.38|947.18|948.26|946.06|952|949.8|948.01|945.81|0
1662457500000|2022-09-06 09:45:00|948.01|945.81|947.01|944.81|950.01|947.81|947.01|944.81|0
1662457800000|2022-09-06 09:50:00|947.26|945.06|950.26|948.06|951.25|949.05|947.26|945.06|0
1662458100000|2022-09-06 09:55:00|950.51|948.31|950.76|948.56|951.25|949.05|949.51|947.31|0
1662458400000|2022-09-06 10:00:00|950.38|948.18|950.01|947.81|951|948.8|948.76|946.56|0
1662458700000|2022-09-06 10:05:00|950.26|948.06|950.87|948.67|951.5|949.3|950.01|947.81|0
1662459000000|2022-09-06 10:10:00|951.12|948.92|955.25|953.05|955.25|953.05|950.01|947.81|0
1662459300000|2022-09-06 10:15:00|955|952.8|957.5|955.3|958.75|956.55|954.5|952.3|0
1662459600000|2022-09-06 10:20:00|957.87|955.67|960.75|958.55|961.25|959.05|956.5|954.3|0
1662459900000|2022-09-06 10:25:00|961|958.8|959.75|957.55|963.5|961.3|958.5|956.3|0
1662460200000|2022-09-06 10:30:00|960|957.8|956.5|954.3|960|957.8|955.75|953.55|0
1662460500000|2022-09-06 10:35:00|956.75|954.55|955.87|953.67|957.75|955.55|955.75|953.55|0
1662460800000|2022-09-06 10:40:00|955.75|953.55|955.25|953.05|957|954.8|954.5|952.3|0
1662461100000|2022-09-06 10:45:00|955|952.8|954|951.8|956.75|954.55|953.87|951.67|0
1662461400000|2022-09-06 10:50:00|953.87|951.67|952.5|950.3|954.5|952.3|952|949.8|0
1662461700000|2022-09-06 10:55:00|952.75|950.55|953.5|951.3|954.25|952.05|952.25|950.05|0
1662462000000|2022-09-06 11:00:00|953|950.8|953.25|951.05|954.25|952.05|952.25|950.05|0
1662462300000|2022-09-06 11:05:00|953|950.8|954|951.8|954|951.8|951.25|949.05|0
1662462600000|2022-09-06 11:10:00|954.25|952.05|953.5|951.3|954.75|952.55|953|950.8|0
1662462900000|2022-09-06 11:15:00|953.25|951.05|953|950.8|954|951.8|952.5|950.3|0
1662463200000|2022-09-06 11:20:00|952.75|950.55|949|946.8|953.75|951.55|948.25|946.05|0
1662463500000|2022-09-06 11:25:00|948.75|946.55|950|947.8|951.87|949.67|948.75|946.55|0
1662463800000|2022-09-06 11:30:00|949.25|947.05|949|946.8|950.75|948.55|947.75|945.55|0
1662464100000|2022-09-06 11:35:00|948.75|946.55|944.76|942.56|949|946.8|944.51|942.31|0
1662464400000|2022-09-06 11:40:00|944.51|942.31|946.01|943.81|946.26|944.06|942.76|940.56|0
1662464700000|2022-09-06 11:45:00|946.26|944.06|944.26|942.06|946.75|944.55|943.51|941.31|0
1662465000000|2022-09-06 11:50:00|943.76|941.56|947|944.8|947.5|945.3|942.51|940.31|0
1662465300000|2022-09-06 11:55:00|947.25|945.05|950|947.8|950.75|948.55|947.25|945.05|0
1662465600000|2022-09-06 12:00:00|950.12|947.92|953|950.8|953.25|951.05|950.12|947.92|0
1662465900000|2022-09-06 12:05:00|953.25|951.05|956.75|954.55|956.75|954.55|951.75|949.55|0
1662466200000|2022-09-06 12:10:00|956.5|954.3|955.75|953.55|957|954.8|955|952.8|0
1662466500000|2022-09-06 12:15:00|955.87|953.67|952.25|950.05|956|953.8|952.25|950.05|0
1662466800000|2022-09-06 12:20:00|952.75|950.55|952|949.8|953.75|951.55|951.25|949.05|0
1662467100000|2022-09-06 12:25:00|952.25|950.05|948.25|946.05|953.25|951.05|948.25|946.05|0
1662467400000|2022-09-06 12:30:00|948.5|946.3|947.5|945.3|949.75|947.55|946.75|944.55|0
1662467700000|2022-09-06 12:35:00|947.25|945.05|950.25|948.05|950.75|948.55|947.25|945.05|0
1662468000000|2022-09-06 12:40:00|950|947.8|950.75|948.55|952.5|950.3|949.5|947.3|0
1662468300000|2022-09-06 12:45:00|951|948.8|951.25|949.05|951.75|949.55|948.25|946.05|0
1662468600000|2022-09-06 12:50:00|951.62|949.42|950.5|948.3|952.5|950.3|949.5|947.3|0
1662468900000|2022-09-06 12:55:00|950.75|948.55|948.5|946.3|951.25|949.05|948.5|946.3|0
1662469200000|2022-09-06 13:00:00|948.75|946.55|948.5|946.3|952.5|950.3|948|945.8|0
1662469500000|2022-09-06 13:05:00|948|945.8|946.62|944.42|949.5|947.3|945|942.8|0
1662469800000|2022-09-06 13:10:00|946.5|944.3|947|944.8|947.5|945.3|945.12|942.92|0
1662470100000|2022-09-06 13:15:00|946.75|944.55|948.75|946.55|949.25|947.05|946|943.8|0
1662470400000|2022-09-06 13:20:00|948.5|946.3|946|943.8|948.75|946.55|944.75|942.55|0
1662470700000|2022-09-06 13:25:00|945.25|943.05|934.26|932.06|945.25|943.05|934.01|931.81|0
1662471000000|2022-09-06 13:30:00|934.76|932.56|936.01|933.81|945|942.8|934.76|932.56|0
1662471300000|2022-09-06 13:35:00|935.26|933.06|928.51|926.31|940.26|938.06|928.26|926.06|0
1662471600000|2022-09-06 13:40:00|928.26|926.06|927.38|925.18|931.01|928.81|924.26|922.06|0
1662471900000|2022-09-06 13:45:00|926.76|924.56|920.77|918.57|929.88|927.68|918.76|916.56|0
1662472200000|2022-09-06 13:50:00|919.52|917.32|911.27|909.07|920.77|918.57|911.02|908.82|0
1662472500000|2022-09-06 13:55:00|911.02|908.82|920.27|918.07|920.27|918.07|909.27|907.07|0
1662472800000|2022-09-06 14:00:00|916.89|914.69|900.03|897.83|919.14|916.94|894.03|891.83|0
1662473100000|2022-09-06 14:05:00|899.78|897.58|897.78|895.58|901.53|899.33|895.03|892.83|0
1662473400000|2022-09-06 14:10:00|897.03|894.83|897.03|894.83|898.03|895.83|887.79|885.59|0
1662473700000|2022-09-06 14:15:00|897.53|895.33|897.78|895.58|899.03|896.83|891.28|889.08|0
1662474000000|2022-09-06 14:20:00|897.53|895.33|895.04|892.84|898.53|896.33|890.29|888.09|0
1662474300000|2022-09-06 14:25:00|894.79|892.59|908.53|906.33|909.78|907.58|892.79|890.59|0
1662474600000|2022-09-06 14:30:00|907.78|905.58|905.28|903.08|907.78|905.58|902.03|899.83|0
1662474900000|2022-09-06 14:35:00|906.03|903.83|915.78|913.58|916.27|914.07|900.78|898.58|0
1662475200000|2022-09-06 14:40:00|916.02|913.82|922.52|920.32|926.27|924.07|915.78|913.58|0
1662475500000|2022-09-06 14:45:00|922.27|920.07|921.77|919.57|926.02|923.82|918.77|916.57|0
1662475800000|2022-09-06 14:50:00|921.27|919.07|929.02|926.82|935.76|933.56|921.27|919.07|0
1662476100000|2022-09-06 14:55:00|929.52|927.32|935.51|933.31|941.01|938.81|929.52|927.32|0
1662476400000|2022-09-06 15:00:00|935.02|932.82|933.51|931.31|935.51|933.31|929.76|927.56|0
1662476700000|2022-09-06 15:05:00|933.76|931.56|938.76|936.56|944.26|942.06|931.26|929.06|0
1662477000000|2022-09-06 15:10:00|939.01|936.81|934.76|932.56|940.01|937.81|931.76|929.56|0
1662477300000|2022-09-06 15:15:00|935.26|933.06|929.51|927.31|936.26|934.06|928.76|926.56|0
1662477600000|2022-09-06 15:20:00|929.26|927.06|932.01|929.81|934.26|932.06|927.01|924.81|0
1662477900000|2022-09-06 15:25:00|931.76|929.56|925.01|922.81|935.01|932.81|923.01|920.81|0
1662478200000|2022-09-06 15:30:00|924.26|922.06|932.26|930.06|939.01|936.81|922.27|920.07|0
1662478500000|2022-09-06 15:35:00|933.01|930.81|929.76|927.56|936.26|934.06|926.51|924.31|0
1662478800000|2022-09-06 15:40:00|930.26|928.06|936.26|934.06|943.01|940.81|928.76|926.56|0
1662479100000|2022-09-06 15:45:00|937.01|934.81|932.38|930.18|939.76|937.56|931.76|929.56|0
1662479400000|2022-09-06 15:50:00|932.26|930.06|938.51|936.31|941.01|938.81|931.76|929.56|0
1662479700000|2022-09-06 15:55:00|937.76|935.56|938.01|935.81|941.01|938.81|937.26|935.06|0
1662480000000|2022-09-06 16:00:00|938.26|936.06|938.76|936.56|941.01|938.81|935.51|933.31|0
1662480300000|2022-09-06 16:05:00|937.01|934.81|925.51|923.31|941.01|938.81|924.51|922.31|0
1662480600000|2022-09-06 16:10:00|925.76|923.56|925.26|923.06|927.01|924.81|922.76|920.56|0
1662480900000|2022-09-06 16:15:00|924.76|922.56|916.52|914.32|925.76|923.56|915.52|913.32|0
1662481200000|2022-09-06 16:20:00|916.27|914.07|911.77|909.57|918.27|916.07|910.77|908.57|0
1662481500000|2022-09-06 16:25:00|912.02|909.82|915.27|913.07|916.02|913.82|908.27|906.07|0
1662481800000|2022-09-06 16:30:00|915.02|912.82|913.27|911.07|917.52|915.32|912.52|910.32|0
1662482100000|2022-09-06 16:35:00|913.52|911.32|914.52|912.32|917.27|915.07|913.27|911.07|0
1662482400000|2022-09-06 16:40:00|915.27|913.07|922.01|919.81|922.26|920.06|910.77|908.57|0
1662482700000|2022-09-06 16:45:00|921.76|919.56|920.76|918.56|922.76|920.56|917.77|915.57|0
1662483000000|2022-09-06 16:50:00|921.26|919.06|920.76|918.56|922.51|920.31|916.02|913.82|0
1662483300000|2022-09-06 16:55:00|921.26|919.06|920.26|918.06|924.26|922.06|919.02|916.82|0
1662483600000|2022-09-06 17:00:00|919.76|917.56|914.27|912.07|920.51|918.31|912.27|910.07|0
1662483900000|2022-09-06 17:05:00|914.52|912.32|901.77|899.57|914.52|912.32|901.77|899.57|0
1662484200000|2022-09-06 17:10:00|901.52|899.32|898.53|896.33|904.52|902.32|896.78|894.58|0
1662484500000|2022-09-06 17:15:00|898.28|896.08|901.03|898.83|902.03|899.83|895.65|893.45|0
1662484800000|2022-09-06 17:20:00|900.78|898.58|901.03|898.83|903.28|901.08|899.53|897.33|0
1662485100000|2022-09-06 17:25:00|900.53|898.33|899.03|896.83|901.78|899.58|898.28|896.08|0
1662485400000|2022-09-06 17:30:00|898.53|896.33|905.28|903.08|907.78|905.58|898.03|895.83|0
1662485700000|2022-09-06 17:35:00|905.03|902.83|906.53|904.33|906.78|904.58|901.78|899.58|0
1662486000000|2022-09-06 17:40:00|906.03|903.83|902.28|900.08|906.03|903.83|897.78|895.58|0
1662486300000|2022-09-06 17:45:00|902.53|900.33|898.78|896.58|905.78|903.58|898.03|895.83|0
1662486600000|2022-09-06 17:50:00|898.28|896.08|900.28|898.08|900.28|898.08|895.53|893.33|0
1662486900000|2022-09-06 17:55:00|900.03|897.83|908.03|905.83|908.03|905.83|900.03|897.83|0
1662487200000|2022-09-06 18:00:00|907.28|905.08|909.03|906.83|912.77|910.57|906.03|903.83|0
1662487500000|2022-09-06 18:05:00|908.78|906.58|909.65|907.45|910.77|908.57|906.03|903.83|0
1662487800000|2022-09-06 18:10:00|910.27|908.07|918.27|916.07|920.02|917.82|909.77|907.57|0
1662488100000|2022-09-06 18:15:00|918.52|916.32|917.77|915.57|920.77|918.57|916.27|914.07|0
1662488400000|2022-09-06 18:20:00|918.02|915.82|916.52|914.32|919.27|917.07|914.27|912.07|0
1662488700000|2022-09-06 18:25:00|916.77|914.57|914.39|912.19|918.02|915.82|913.27|911.07|0
1662489000000|2022-09-06 18:30:00|914.27|912.07|912.02|909.82|916.02|913.82|907.28|905.08|0
1662489300000|2022-09-06 18:35:00|911.77|909.57|913.77|911.57|916.39|914.19|909.02|906.82|0
1662489600000|2022-09-06 18:40:00|913.52|911.32|910.77|908.57|913.52|911.32|909.02|906.82|0
1662489900000|2022-09-06 18:45:00|910.02|907.82|912.02|909.82|912.27|910.07|906.53|904.33|0
1662490200000|2022-09-06 18:50:00|911.77|909.57|909.02|906.82|911.89|909.69|903.39|901.19|0
1662490500000|2022-09-06 18:55:00|909.14|906.94|907.52|905.32|913.27|911.07|905.77|903.57|0
1662490800000|2022-09-06 19:00:00|909.02|906.82|905.52|903.32|910.52|908.32|902.77|900.57|0
1662491100000|2022-09-06 19:05:00|905.77|903.57|915.52|913.32|916.02|913.82|904.52|902.32|0
1662491400000|2022-09-06 19:10:00|916.02|913.82|914.52|912.32|918.51|916.31|913.02|910.82|0
1662491700000|2022-09-06 19:15:00|914.77|912.57|914.52|912.32|921.26|919.06|914.02|911.82|0
1662492000000|2022-09-06 19:20:00|914.27|912.07|915.01|912.81|916.51|914.31|908.02|905.82|0
1662492300000|2022-09-06 19:25:00|915.26|913.06|913.01|910.81|917.51|915.31|912.51|910.31|0
1662492600000|2022-09-06 19:30:00|912.76|910.56|905.02|902.82|912.76|910.56|901.27|899.07|0
1662492900000|2022-09-06 19:35:00|905.27|903.07|905.02|902.82|908.02|905.82|903.77|901.57|0
1662493200000|2022-09-06 19:40:00|904.77|902.57|915.26|913.06|915.76|913.56|904.52|902.32|0
1662493500000|2022-09-06 19:45:00|914.26|912.06|913.26|911.06|916.26|914.06|908.52|906.32|0
1662493800000|2022-09-06 19:50:00|910.26|908.06|907.27|905.07|911.76|909.56|905.02|902.82|0
1662494100000|2022-09-06 19:55:00|906.77|904.57|912.51|910.31|912.76|910.56|901.27|899.07|0
1662494400000|2022-09-06 20:00:00|910.76|908.56|908.51|906.31|911.51|909.31|907.02|904.82|0
1662494700000|2022-09-06 20:05:00|908.76|906.56|906.52|904.32|909.01|906.81|906.27|904.07|0
1662495000000|2022-09-06 20:10:00|907.02|904.82|907.76|905.56|908.63|906.43|906.27|904.07|0
1662495300000|2022-09-06 20:15:00|907.32|904.52|909.81|907.01|909.81|907.01|907.07|904.27|0
1662495600000|2022-09-06 20:20:00|909.68|906.88|908.31|905.51|910.31|907.51|908.31|905.51|0
1662495900000|2022-09-06 20:25:00|908.06|905.26|907.07|904.27|908.31|905.51|906.32|903.52|0
1662496200000|2022-09-06 20:30:00|906.57|903.77|906.57|903.77|906.82|904.02|905.82|903.02|0
1662496500000|2022-09-06 20:35:00|906.82|904.02|906.94|904.14|907.31|904.51|906.57|903.77|0
1662496800000|2022-09-06 20:40:00|906.82|904.02|909.06|906.26|909.06|906.26|906.82|904.02|0
1662497100000|2022-09-06 20:45:00|908.81|906.01|909.56|906.76|909.56|906.76|908.31|905.51|0
1662497400000|2022-09-06 20:50:00|909.81|907.01|908.31|905.51|909.81|907.01|908.18|905.38|0
1662497700000|2022-09-06 20:55:00|908.43|905.63|909.93|907.13|910.56|907.76|908.31|905.51|0
1662498000000|2022-09-06 21:00:00|910.26|907.46|910|907.2|910.66|907.86|909.86|907.06|0
1662498300000|2022-09-06 21:05:00|910.11|907.31|909.53|906.73|910.18|907.38|909.35|906.55|0
1662498600000|2022-09-06 21:10:00|909.5|906.7|909.39|906.59|909.53|906.73|909.02|906.22|0
1662498900000|2022-09-06 21:15:00|909.17|906.37|909.68|906.88|909.68|906.88|909.17|906.37|0
1662499200000|2022-09-06 21:20:00|909.46|906.66|908.66|905.86|909.68|906.88|908.55|905.75|0
1662499500000|2022-09-06 21:25:00|909.28|906.48|909.13|906.33|909.32|906.52|908.99|906.19|0
1662499800000|2022-09-06 21:30:00|908.99|906.19|909.02|906.22|909.02|906.22|908.99|906.19|0
1662500100000|2022-09-06 21:35:00|909.21|906.41|909.02|906.22|909.21|906.41|908.91|906.11|0
1662500400000|2022-09-06 21:40:00|909.06|906.26|908.99|906.19|909.13|906.33|908.99|906.19|0
1662500700000|2022-09-06 21:45:00|908.8|906|908.62|905.82|908.8|906|908.62|905.82|0
1662501000000|2022-09-06 21:50:00|908.73|905.93|908.77|905.97|908.77|905.97|908.73|905.93|0
1662501300000|2022-09-06 21:55:00|908.8|906|909.06|906.26|909.1|906.3|908.77|905.97|0
1662501600000|2022-09-06 22:00:00|909.68|906.88|910.31|907.51|910.31|907.51|907.81|905.01|0
1662501900000|2022-09-06 22:05:00|910.56|907.76|910.31|907.51|910.56|907.76|908.81|906.01|0
1662502200000|2022-09-06 22:10:00|910.56|907.76|912.31|909.51|912.93|910.13|910.56|907.76|0
1662502500000|2022-09-06 22:15:00|912.56|909.76|912.43|909.63|912.56|909.76|910.56|907.76|0
1662502800000|2022-09-06 22:20:00|912.31|909.51|911.31|908.51|912.56|909.76|911.31|908.51|0
1662503100000|2022-09-06 22:25:00|911.18|908.38|912.06|909.26|912.06|909.26|911.06|908.26|0
1662503400000|2022-09-06 22:30:00|912.18|909.38|910.81|908.01|912.68|909.88|910.81|908.01|0
1662503700000|2022-09-06 22:35:00|910.56|907.76|910.56|907.76|911.18|908.38|909.81|907.01|0
1662504000000|2022-09-06 22:40:00|910.31|907.51|911.31|908.51|911.56|908.76|910.31|907.51|0
1662504300000|2022-09-06 22:45:00|910.81|908.01|912.06|909.26|912.06|909.26|910.56|907.76|0
1662504600000|2022-09-06 22:50:00|911.93|909.13|911.06|908.26|912.31|909.51|910.31|907.51|0
1662504900000|2022-09-06 22:55:00|911.18|908.38|911.06|908.26|912.06|909.26|911.06|908.26|0
1662505200000|2022-09-06 23:00:00|911.31|908.51|910.06|907.26|911.81|909.01|910.06|907.26|0
1662505500000|2022-09-06 23:05:00|909.93|907.13|907.06|904.26|910.18|907.38|906.56|903.76|0
1662505800000|2022-09-06 23:10:00|907.18|904.38|907.06|904.26|907.18|904.38|905.81|903.01|0
1662506100000|2022-09-06 23:15:00|907.31|904.51|907.56|904.76|908.56|905.76|907.31|904.51|0
1662506400000|2022-09-06 23:20:00|907.81|905.01|909.06|906.26|909.31|906.51|907.56|904.76|0
1662506700000|2022-09-06 23:25:00|909.31|906.51|907.81|905.01|909.81|907.01|907.81|905.01|0
1662507000000|2022-09-06 23:30:00|908.06|905.26|908.81|906.01|909.93|907.13|907.81|905.01|0
1662507300000|2022-09-06 23:35:00|909.31|906.51|909.31|906.51|910.06|907.26|909.06|906.26|0
1662507600000|2022-09-06 23:40:00|909.06|906.26|910.31|907.51|910.81|908.01|909.06|906.26|0
1662507900000|2022-09-06 23:45:00|910.06|907.26|908.68|905.88|910.31|907.51|907.56|904.76|0
1662508200000|2022-09-06 23:50:00|908.56|905.76|907.56|904.76|909.06|906.26|906.93|904.13|0
1662508500000|2022-09-06 23:55:00|907.31|904.51|907.56|904.76|908.31|905.51|906.56|903.76|0
1662508800000|2022-09-07 00:00:00|907.06|904.26|906.31|903.51|908.56|905.76|902.31|899.51|0
1662509100000|2022-09-07 00:05:00|906.06|903.26|909.06|906.26|909.31|906.51|905.81|903.01|0
1662509400000|2022-09-07 00:10:00|908.81|906.01|905.56|902.76|908.81|906.01|904.06|901.26|0
1662509700000|2022-09-07 00:15:00|905.31|902.51|892.82|890.02|905.31|902.51|892.07|889.27|0
1662510000000|2022-09-07 00:20:00|893.07|890.27|887.07|884.27|893.82|891.02|885.32|882.52|0
1662510300000|2022-09-07 00:25:00|886.82|884.02|889.69|886.89|890.07|887.27|886.82|884.02|0
1662510600000|2022-09-07 00:30:00|889.82|887.02|887.69|884.89|891.32|888.52|885.57|882.77|0
1662510900000|2022-09-07 00:35:00|887.82|885.02|888.07|885.27|888.82|886.02|885.57|882.77|0
1662511200000|2022-09-07 00:40:00|888.32|885.52|886.07|883.27|888.57|885.77|885.82|883.02|0
1662511500000|2022-09-07 00:45:00|886.19|883.39|888.57|885.77|889.57|886.77|885.82|883.02|0
1662511800000|2022-09-07 00:50:00|888.82|886.02|890.44|887.64|891.07|888.27|887.82|885.02|0
1662512100000|2022-09-07 00:55:00|890.32|887.52|891.07|888.27|892.32|889.52|889.07|886.27|0
1662512400000|2022-09-07 01:00:00|891.32|888.52|886.69|883.89|891.32|888.52|886.07|883.27|0
1662512700000|2022-09-07 01:05:00|886.57|883.77|887.32|884.52|888.57|885.77|886.32|883.52|0
1662513000000|2022-09-07 01:10:00|886.94|884.14|889.82|887.02|890.07|887.27|886.82|884.02|0
1662513300000|2022-09-07 01:15:00|889.57|886.77|889.32|886.52|891.32|888.52|887.82|885.02|0
1662513600000|2022-09-07 01:20:00|889.07|886.27|889.57|886.77|891.32|888.52|888.82|886.02|0
1662513900000|2022-09-07 01:25:00|889.44|886.64|890.32|887.52|891.57|888.77|889.07|886.27|0
1662514200000|2022-09-07 01:30:00|890.57|887.77|892.82|890.02|892.82|890.02|888.07|885.27|0
1662514500000|2022-09-07 01:35:00|892.57|889.77|891.69|888.89|892.57|889.77|888.82|886.02|0
1662514800000|2022-09-07 01:40:00|892.07|889.27|890.57|887.77|892.07|889.27|890.07|887.27|0
1662515100000|2022-09-07 01:45:00|890.82|888.02|894.82|892.02|895.07|892.27|889.82|887.02|0
1662515400000|2022-09-07 01:50:00|894.94|892.14|894.82|892.02|895.82|893.02|893.82|891.02|0
1662515700000|2022-09-07 01:55:00|894.57|891.77|894.07|891.27|895.07|892.27|893.82|891.02|0
1662516000000|2022-09-07 02:00:00|893.82|891.02|894.07|891.27|894.32|891.52|893.32|890.52|0
1662516300000|2022-09-07 02:05:00|893.82|891.02|894.57|891.77|895.07|892.27|893.32|890.52|0
1662516600000|2022-09-07 02:10:00|894.82|892.02|892.57|889.77|894.82|892.02|891.57|888.77|0
1662516900000|2022-09-07 02:15:00|892.69|889.89|891.69|888.89|892.82|890.02|891.32|888.52|0
1662517200000|2022-09-07 02:20:00|891.82|889.02|893.32|890.52|893.57|890.77|891.57|888.77|0
1662517500000|2022-09-07 02:25:00|892.82|890.02|895.82|893.02|895.94|893.14|892.82|890.02|0
1662517800000|2022-09-07 02:30:00|896.07|893.27|898.07|895.27|898.07|895.27|896.07|893.27|0
1662518100000|2022-09-07 02:35:00|897.82|895.02|895.07|892.27|898.94|896.14|894.57|891.77|0
1662518400000|2022-09-07 02:40:00|895.32|892.52|894.82|892.02|895.57|892.77|894.69|891.89|0
1662518700000|2022-09-07 02:45:00|894.94|892.14|896.07|893.27|896.32|893.52|894.57|891.77|0
1662519000000|2022-09-07 02:50:00|896.57|893.77|892.57|889.77|896.82|894.02|892.57|889.77|0
1662519300000|2022-09-07 02:55:00|892.82|890.02|892.19|889.39|892.82|890.02|891.57|888.77|0
1662519600000|2022-09-07 03:00:00|892.32|889.52|892.32|889.52|893.07|890.27|891.57|888.77|0
1662519900000|2022-09-07 03:05:00|892.57|889.77|891.32|888.52|892.82|890.02|891.07|888.27|0
1662520200000|2022-09-07 03:10:00|891.19|888.39|890.82|888.02|891.19|888.39|889.32|886.52|0
1662520500000|2022-09-07 03:15:00|890.57|887.77|888.19|885.39|890.82|888.02|887.57|884.77|0
1662520800000|2022-09-07 03:20:00|888.32|885.52|889.32|886.52|889.32|886.52|887.82|885.02|0
1662521100000|2022-09-07 03:25:00|889.07|886.27|892.57|889.77|892.82|890.02|888.57|885.77|0
1662521400000|2022-09-07 03:30:00|892.07|889.27|891.07|888.27|892.32|889.52|889.82|887.02|0
1662521700000|2022-09-07 03:35:00|891.32|888.52|889.07|886.27|891.32|888.52|888.82|886.02|0
1662522000000|2022-09-07 03:40:00|889.32|886.52|889.94|887.14|890.57|887.77|889.32|886.52|0
1662522300000|2022-09-07 03:45:00|890.07|887.27|890.57|887.77|891.07|888.27|890.07|887.27|0
1662522600000|2022-09-07 03:50:00|890.32|887.52|893.57|890.77|893.82|891.02|889.57|886.77|0
1662522900000|2022-09-07 03:55:00|893.32|890.52|893.82|891.02|894.07|891.27|892.82|890.02|0
1662523200000|2022-09-07 04:00:00|894.07|891.27|891.57|888.77|894.07|891.27|891.57|888.77|0
1662523500000|2022-09-07 04:05:00|891.44|888.64|891.69|888.89|892.32|889.52|891.07|888.27|0
1662523800000|2022-09-07 04:10:00|891.82|889.02|891.57|888.77|892.32|889.52|891.32|888.52|0
1662524100000|2022-09-07 04:15:00|891.82|889.02|891.82|889.02|892.44|889.64|891.57|888.77|0
1662524400000|2022-09-07 04:20:00|891.57|888.77|890.57|887.77|892.07|889.27|890.32|887.52|0
1662524700000|2022-09-07 04:25:00|890.44|887.64|890.69|887.89|891.32|888.52|890.07|887.27|0
1662525000000|2022-09-07 04:30:00|890.57|887.77|893.07|890.27|893.32|890.52|890.57|887.77|0
1662525300000|2022-09-07 04:35:00|892.82|890.02|894.32|891.52|894.82|892.02|892.82|890.02|0
1662525600000|2022-09-07 04:40:00|894.57|891.77|894.32|891.52|894.57|891.77|893.57|890.77|0
1662525900000|2022-09-07 04:45:00|894.57|891.77|896.68|893.88|896.68|893.88|894.57|891.77|0
1662526200000|2022-09-07 04:50:00|896.81|894.01|897.93|895.13|899.31|896.51|896.56|893.76|0
1662526500000|2022-09-07 04:55:00|897.81|895.01|897.56|894.76|898.81|896.01|897.18|894.38|0
1662526800000|2022-09-07 05:00:00|897.81|895.01|897.81|895.01|899.06|896.26|896.56|893.76|0
1662527100000|2022-09-07 05:05:00|898.06|895.26|901.06|898.26|901.06|898.26|897.56|894.76|0
1662527400000|2022-09-07 05:10:00|900.81|898.01|901.31|898.51|902.31|899.51|900.56|897.76|0
1662527700000|2022-09-07 05:15:00|901.56|898.76|903.56|900.76|904.06|901.26|901.06|898.26|0
1662528000000|2022-09-07 05:20:00|903.31|900.51|903.56|900.76|904.06|901.26|902.06|899.26|0
1662528300000|2022-09-07 05:25:00|903.81|901.01|900.06|897.26|903.81|901.01|900.06|897.26|0
1662528600000|2022-09-07 05:30:00|900.18|897.38|899.56|896.76|901.06|898.26|899.06|896.26|0
1662528900000|2022-09-07 05:35:00|899.81|897.01|898.68|895.88|899.81|897.01|898.31|895.51|0
1662529200000|2022-09-07 05:40:00|898.81|896.01|900.81|898.01|901.06|898.26|898.56|895.76|0
1662529500000|2022-09-07 05:45:00|901.06|898.26|900.81|898.01|902.81|900.01|899.81|897.01|0
1662529800000|2022-09-07 05:50:00|900.56|897.76|900.81|898.01|900.93|898.13|899.31|896.51|0
1662530100000|2022-09-07 05:55:00|901.06|898.26|899.06|896.26|901.81|899.01|898.81|896.01|0
1662530400000|2022-09-07 06:00:00|899.31|896.51|894.93|892.13|901.18|898.38|894.56|891.76|0
1662530700000|2022-09-07 06:05:00|894.81|892.01|895.81|893.01|896.56|893.76|894.81|892.01|0
1662531000000|2022-09-07 06:10:00|895.31|892.51|901.06|898.26|901.31|898.51|895.31|892.51|0
1662531300000|2022-09-07 06:15:00|901.31|898.51|902.31|899.51|902.81|900.01|898.93|896.13|0
1662531600000|2022-09-07 06:20:00|902.56|899.76|905.18|902.38|906.56|903.76|902.43|899.63|0
1662531900000|2022-09-07 06:25:00|905.31|902.51|904.06|901.26|905.81|903.01|903.56|900.76|0
1662532200000|2022-09-07 06:30:00|904.43|901.63|903.93|901.13|904.56|901.76|901.56|898.76|0
1662532500000|2022-09-07 06:35:00|903.81|901.01|904.31|901.51|905.06|902.26|902.81|900.01|0
1662532800000|2022-09-07 06:40:00|904.56|901.76|905.68|902.88|906.81|904.01|904.56|901.76|0
1662533100000|2022-09-07 06:45:00|905.43|902.63|907.43|904.63|909.06|906.26|905.31|902.51|0
1662533400000|2022-09-07 06:50:00|907.31|904.51|905.06|902.26|908.06|905.26|905.06|902.26|0
1662533700000|2022-09-07 06:55:00|905.31|902.51|904.31|901.51|906.56|903.76|904.06|901.26|0
1662534000000|2022-09-07 07:00:00|906.18|903.38|905.18|902.38|909.56|906.76|904.56|901.76|0
1662534300000|2022-09-07 07:05:00|904.76|902.56|902.76|900.56|906.88|904.68|902.76|900.56|0
1662534600000|2022-09-07 07:10:00|903.13|900.93|901.76|899.56|905.76|903.56|900.88|898.68|0
1662534900000|2022-09-07 07:15:00|902.26|900.06|901.76|899.56|904.51|902.31|901.38|899.18|0
1662535200000|2022-09-07 07:20:00|902.01|899.81|899.51|897.31|904.88|902.68|899.51|897.31|0
1662535500000|2022-09-07 07:25:00|899.76|897.56|898.26|896.06|899.88|897.68|896.26|894.06|0
1662535800000|2022-09-07 07:30:00|898.01|895.81|901.51|899.31|901.51|899.31|895.13|892.93|0
1662536100000|2022-09-07 07:35:00|901.26|899.06|903.26|901.06|904.51|902.31|900.76|898.56|0
1662536400000|2022-09-07 07:40:00|903.13|900.93|905.51|903.31|905.76|903.56|902.76|900.56|0
1662536700000|2022-09-07 07:45:00|905.26|903.06|911.51|909.31|911.51|909.31|905.26|903.06|0
1662537000000|2022-09-07 07:50:00|911.01|908.81|910.13|907.93|911.51|909.31|908.51|906.31|0
1662537300000|2022-09-07 07:55:00|910.51|908.31|913.51|911.31|915.01|912.81|910.01|907.81|0
1662537600000|2022-09-07 08:00:00|913.63|911.43|918.87|916.67|918.87|916.67|911.88|909.68|0
1662537900000|2022-09-07 08:05:00|918.75|916.55|919.25|917.05|922.5|920.3|917.5|915.3|0
1662538200000|2022-09-07 08:10:00|919|916.8|915.5|913.3|919.12|916.92|915.25|913.05|0
1662538500000|2022-09-07 08:15:00|915.75|913.55|916|913.8|917.75|915.55|913.75|911.55|0
1662538800000|2022-09-07 08:20:00|916.25|914.05|915.62|913.42|916.75|914.55|914|911.8|0
1662539100000|2022-09-07 08:25:00|915.25|913.05|914.25|912.05|916.5|914.3|914.25|912.05|0
1662539400000|2022-09-07 08:30:00|914.5|912.3|916.25|914.05|916.75|914.55|914.25|912.05|0
1662539700000|2022-09-07 08:35:00|916.12|913.92|913.5|911.3|916.62|914.42|913.5|911.3|0
1662540000000|2022-09-07 08:40:00|913.25|911.05|914.5|912.3|914.75|912.55|912.5|910.3|0
1662540300000|2022-09-07 08:45:00|914.75|912.55|917.62|915.42|917.62|915.42|914.75|912.55|0
1662540600000|2022-09-07 08:50:00|917.5|915.3|919|916.8|920.5|918.3|915.5|913.3|0
1662540900000|2022-09-07 08:55:00|918.75|916.55|920.25|918.05|921|918.8|918.75|916.55|0
1662541200000|2022-09-07 09:00:00|920.5|918.3|914.25|912.05|920.5|918.3|914.25|912.05|0
1662541500000|2022-09-07 09:05:00|914.5|912.3|913.62|911.42|915.87|913.67|913.62|911.42|0
1662541800000|2022-09-07 09:10:00|913.5|911.3|914.12|911.92|915.25|913.05|912.75|910.55|0
1662542100000|2022-09-07 09:15:00|914.5|912.3|917|914.8|917|914.8|914.37|912.17|0
1662542400000|2022-09-07 09:20:00|917.25|915.05|915|912.8|918|915.8|914.5|912.3|0
1662542700000|2022-09-07 09:25:00|915.25|913.05|916|913.8|916.75|914.55|914|911.8|0
1662543000000|2022-09-07 09:30:00|916.25|914.05|915.75|913.55|916.25|914.05|914.25|912.05|0
1662543300000|2022-09-07 09:35:00|916|913.8|913.5|911.3|917.75|915.55|913.5|911.3|0
1662543600000|2022-09-07 09:40:00|913.37|911.17|916.75|914.55|917.5|915.3|913.37|911.17|0
1662543900000|2022-09-07 09:45:00|917|914.8|918.25|916.05|918.62|916.42|915.5|913.3|0
1662544200000|2022-09-07 09:50:00|917.75|915.55|917.25|915.05|918.37|916.17|916.75|914.55|0
1662544500000|2022-09-07 09:55:00|917.5|915.3|919.25|917.05|919.5|917.3|917.5|915.3|0
1662544800000|2022-09-07 10:00:00|919.37|917.17|916.75|914.55|920.12|917.92|916.5|914.3|0
1662545100000|2022-09-07 10:05:00|916.62|914.42|916.75|914.55|918.75|916.55|916.25|914.05|0
1662545400000|2022-09-07 10:10:00|916.87|914.67|916|913.8|917.25|915.05|915|912.8|0
1662545700000|2022-09-07 10:15:00|915.75|913.55|916.5|914.3|916.5|914.3|913.25|911.05|0
1662546000000|2022-09-07 10:20:00|916.25|914.05|917.75|915.55|918.5|916.3|915|912.8|0
1662546300000|2022-09-07 10:25:00|917.5|915.3|918.75|916.55|918.75|916.55|916.75|914.55|0
1662546600000|2022-09-07 10:30:00|918.5|916.3|916.5|914.3|918.62|916.42|916.5|914.3|0
1662546900000|2022-09-07 10:35:00|916.37|914.17|918.5|916.3|919.75|917.55|916|913.8|0
1662547200000|2022-09-07 10:40:00|919|916.8|917.75|915.55|919|916.8|916.5|914.3|0
1662547500000|2022-09-07 10:45:00|917.87|915.67|915.5|913.3|918.25|916.05|914|911.8|0
1662547800000|2022-09-07 10:50:00|915.62|913.42|918|915.8|918.5|916.3|915.5|913.3|0
1662548100000|2022-09-07 10:55:00|917.75|915.55|916.25|914.05|918|915.8|915.25|913.05|0
1662548400000|2022-09-07 11:00:00|916.62|914.42|916|913.8|916.87|914.67|915.37|913.17|0
1662548700000|2022-09-07 11:05:00|916.12|913.92|914.37|912.17|917.75|915.55|914.37|912.17|0
1662549000000|2022-09-07 11:10:00|914.5|912.3|917|914.8|917|914.8|914.5|912.3|0
1662549300000|2022-09-07 11:15:00|917.25|915.05|916.25|914.05|917.75|915.55|915.75|913.55|0
1662549600000|2022-09-07 11:20:00|916|913.8|918.75|916.55|918.75|916.55|915.75|913.55|0
1662549900000|2022-09-07 11:25:00|918.5|916.3|918.25|916.05|918.75|916.55|918.25|916.05|0
1662550200000|2022-09-07 11:30:00|918.5|916.3|916.75|914.55|918.75|916.55|915.75|913.55|0
1662550500000|2022-09-07 11:35:00|917|914.8|904.5|902.3|917.5|915.3|904.5|902.3|0
1662550800000|2022-09-07 11:40:00|904.25|902.05|910.25|908.05|910.25|908.05|902.76|900.56|0
1662551100000|2022-09-07 11:45:00|909.75|907.55|908|905.8|910|907.8|906.25|904.05|0
1662551400000|2022-09-07 11:50:00|907.75|905.55|909.75|907.55|909.87|907.67|905.75|903.55|0
1662551700000|2022-09-07 11:55:00|909.5|907.3|908.5|906.3|911|908.8|907.5|905.3|0
1662552000000|2022-09-07 12:00:00|908.75|906.55|909.75|907.55|910.87|908.67|908.25|906.05|0
1662552300000|2022-09-07 12:05:00|909.25|907.05|902.75|900.55|909.25|907.05|900.01|897.81|0
1662552600000|2022-09-07 12:10:00|902.5|900.3|899.51|897.31|902.5|900.3|897.51|895.31|0
1662552900000|2022-09-07 12:15:00|899.76|897.56|900.51|898.31|902.26|900.06|898.76|896.56|0
1662553200000|2022-09-07 12:20:00|900.01|897.81|900.26|898.06|902.76|900.56|898.51|896.31|0
1662553500000|2022-09-07 12:25:00|900.01|897.81|898.88|896.68|901.01|898.81|897.76|895.56|0
1662553800000|2022-09-07 12:30:00|899.26|897.06|902.63|900.43|902.76|900.56|898.26|896.06|0
1662554100000|2022-09-07 12:35:00|902.01|899.81|906.75|904.55|906.75|904.55|901.26|899.06|0
1662554400000|2022-09-07 12:40:00|907|904.8|905.87|903.67|907.75|905.55|905.75|903.55|0
1662554700000|2022-09-07 12:45:00|906|903.8|903.37|901.17|906.25|904.05|902.76|900.56|0
1662555000000|2022-09-07 12:50:00|903.5|901.3|899.26|897.06|904.5|902.3|898.76|896.56|0
1662555300000|2022-09-07 12:55:00|899.51|897.31|905|902.8|905|902.8|899.51|897.31|0
1662555600000|2022-09-07 13:00:00|904.75|902.55|904.5|902.3|905.75|903.55|903.25|901.05|0
1662555900000|2022-09-07 13:05:00|904.25|902.05|905.75|903.55|907.25|905.05|904.25|902.05|0
1662556200000|2022-09-07 13:10:00|906|903.8|905.5|903.3|907.25|905.05|902|899.8|0
1662556500000|2022-09-07 13:15:00|905.75|903.55|909.25|907.05|909.5|907.3|905.62|903.42|0
1662556800000|2022-09-07 13:20:00|909|906.8|909|906.8|910.5|908.3|908|905.8|0
1662557100000|2022-09-07 13:25:00|909.25|907.05|908|905.8|909.25|907.05|906.25|904.05|0
1662557400000|2022-09-07 13:30:00|907.75|905.55|914.25|912.05|914.25|912.05|906|903.8|0
1662557700000|2022-09-07 13:35:00|914|911.8|925.75|923.55|926.5|924.3|913.75|911.55|0
1662558000000|2022-09-07 13:40:00|925.25|923.05|926.5|924.3|930.5|928.3|923.75|921.55|0
1662558300000|2022-09-07 13:45:00|927.25|925.05|928.5|926.3|931|928.8|926.5|924.3|0
1662558600000|2022-09-07 13:50:00|928.25|926.05|922.75|920.55|929.5|927.3|919.5|917.3|0
1662558900000|2022-09-07 13:55:00|922|919.8|921.25|919.05|928|925.8|919.5|917.3|0
1662559200000|2022-09-07 14:00:00|921|918.8|925.25|923.05|926.25|924.05|913.5|911.3|0
1662559500000|2022-09-07 14:05:00|925|922.8|921.5|919.3|927|924.8|918.25|916.05|0
1662559800000|2022-09-07 14:10:00|922|919.8|914.75|912.55|924|921.8|914.5|912.3|0
1662560100000|2022-09-07 14:15:00|915|912.8|920.5|918.3|921.75|919.55|912|909.8|0
1662560400000|2022-09-07 14:20:00|920.25|918.05|919.75|917.55|923.5|921.3|918.5|916.3|0
1662560700000|2022-09-07 14:25:00|919.25|917.05|927.25|925.05|927.75|925.55|917.5|915.3|0
1662561000000|2022-09-07 14:30:00|929.5|927.3|931.24|929.04|937.49|935.29|929.5|927.3|0
1662561300000|2022-09-07 14:35:00|931.49|929.29|930.24|928.04|934.24|932.04|928.25|926.05|0
1662561600000|2022-09-07 14:40:00|930.49|928.29|929|926.8|933.24|931.04|925.5|923.3|0
1662561900000|2022-09-07 14:45:00|929.25|927.05|928.25|926.05|930.24|928.04|926.5|924.3|0
1662562200000|2022-09-07 14:50:00|928|925.8|932.99|930.79|934.99|932.79|927.25|925.05|0
1662562500000|2022-09-07 14:55:00|932.74|930.54|931.99|929.79|935.24|933.04|931.49|929.29|0
1662562800000|2022-09-07 15:00:00|931.74|929.54|937.74|935.54|938.24|936.04|927.5|925.3|0
1662563100000|2022-09-07 15:05:00|936.99|934.79|940.24|938.04|942.24|940.04|935.24|933.04|0
1662563400000|2022-09-07 15:10:00|940.49|938.29|945.99|943.79|948.74|946.54|940.24|938.04|0
1662563700000|2022-09-07 15:15:00|945.74|943.54|944.24|942.04|946.74|944.54|942.74|940.54|0
1662564000000|2022-09-07 15:20:00|944.49|942.29|946.24|944.04|947.24|945.04|943.24|941.04|0
1662564300000|2022-09-07 15:25:00|945.99|943.79|942.74|940.54|947.49|945.29|942.49|940.29|0
1662564600000|2022-09-07 15:30:00|943.74|941.54|940.74|938.54|946.99|944.79|939.49|937.29|0
1662564900000|2022-09-07 15:35:00|941.49|939.29|942.99|940.79|945.24|943.04|941.24|939.04|0
1662565200000|2022-09-07 15:40:00|942.74|940.54|939.49|937.29|944.74|942.54|938.24|936.04|0
1662565500000|2022-09-07 15:45:00|939.74|937.54|943.99|941.79|945.24|943.04|939.49|937.29|0
1662565800000|2022-09-07 15:50:00|944.24|942.04|946.49|944.29|946.74|944.54|943.49|941.29|0
1662566100000|2022-09-07 15:55:00|946.74|944.54|943.49|941.29|948.24|946.04|942.99|940.79|0
1662566400000|2022-09-07 16:00:00|943.99|941.79|943.99|941.79|946.24|944.04|943.24|941.04|0
1662566700000|2022-09-07 16:05:00|943.74|941.54|945.86|943.66|945.86|943.66|939.74|937.54|0
1662567000000|2022-09-07 16:10:00|945.49|943.29|941.74|939.54|945.99|943.79|940.99|938.79|0
1662567300000|2022-09-07 16:15:00|941.49|939.29|937.74|935.54|942.49|940.29|937.24|935.04|0
1662567600000|2022-09-07 16:20:00|937.49|935.29|934.49|932.29|938.49|936.29|932.24|930.04|0
1662567900000|2022-09-07 16:25:00|933.99|931.79|938.49|936.29|939.24|937.04|933.24|931.04|0
1662568200000|2022-09-07 16:30:00|937.99|935.79|939.49|937.29|939.74|937.54|934.99|932.79|0
1662568500000|2022-09-07 16:35:00|939.99|937.79|945.99|943.79|945.99|943.79|937.74|935.54|0
1662568800000|2022-09-07 16:40:00|946.24|944.04|952.24|950.04|954.99|952.79|944.74|942.54|0
1662569100000|2022-09-07 16:45:00|952.74|950.54|951.99|949.79|953.99|951.79|950.49|948.29|0
1662569400000|2022-09-07 16:50:00|951.74|949.54|949.74|947.54|952.49|950.29|949.24|947.04|0
1662569700000|2022-09-07 16:55:00|949.24|947.04|950.99|948.79|950.99|948.79|946.74|944.54|0
1662570000000|2022-09-07 17:00:00|950.74|948.54|956.74|954.54|957.74|955.54|949.99|947.79|0
1662570300000|2022-09-07 17:05:00|956.24|954.04|955.74|953.54|957.74|955.54|953.99|951.79|0
1662570600000|2022-09-07 17:10:00|955.49|953.29|954.74|952.54|956.24|954.04|952.99|950.79|0
1662570900000|2022-09-07 17:15:00|955.24|953.04|952.49|950.29|956.49|954.29|951.49|949.29|0
1662571200000|2022-09-07 17:20:00|952.24|950.04|952.99|950.79|956.49|954.29|951.49|949.29|0
1662571500000|2022-09-07 17:25:00|953.24|951.04|950.49|948.29|953.24|951.04|949.49|947.29|0
1662571800000|2022-09-07 17:30:00|950.74|948.54|955.61|953.41|955.99|953.79|949.99|947.79|0
1662572100000|2022-09-07 17:35:00|955.49|953.29|959.24|957.04|960.49|958.29|954.49|952.29|0
1662572400000|2022-09-07 17:40:00|958.99|956.79|966.24|964.04|966.74|964.54|958.99|956.79|0
1662572700000|2022-09-07 17:45:00|965.99|963.79|967.49|965.29|967.74|965.54|963.74|961.54|0
1662573000000|2022-09-07 17:50:00|967.74|965.54|969.24|967.04|969.74|967.54|966.74|964.54|0
1662573300000|2022-09-07 17:55:00|969.74|967.54|968.24|966.04|969.74|967.54|966.49|964.29|0
1662573600000|2022-09-07 18:00:00|969.24|967.04|978.99|976.79|979.49|977.29|967.49|965.29|0
1662573900000|2022-09-07 18:05:00|979.24|977.04|973.24|971.04|979.49|977.29|972.24|970.04|0
1662574200000|2022-09-07 18:10:00|972.74|970.54|973.99|971.79|974.49|972.29|971.24|969.04|0
1662574500000|2022-09-07 18:15:00|973.74|971.54|966.99|964.79|975.24|973.04|966.74|964.54|0
1662574800000|2022-09-07 18:20:00|967.24|965.04|968.24|966.04|968.74|966.54|965.99|963.79|0
1662575100000|2022-09-07 18:25:00|968.74|966.54|975.49|973.29|975.49|973.29|968.24|966.04|0
1662575400000|2022-09-07 18:30:00|975.74|973.54|978.24|976.04|978.24|976.04|972.99|970.79|0
1662575700000|2022-09-07 18:35:00|977.99|975.79|977.49|975.29|979.99|977.79|976.49|974.29|0
1662576000000|2022-09-07 18:40:00|977.74|975.54|978.24|976.04|980.73|978.53|977.24|975.04|0
1662576300000|2022-09-07 18:45:00|978.49|976.29|980.23|978.03|980.23|978.03|977.49|975.29|0
1662576600000|2022-09-07 18:50:00|980.1|977.9|980.73|978.53|981.48|979.28|976.24|974.04|0
1662576900000|2022-09-07 18:55:00|980.6|978.4|981.99|979.79|982.98|980.78|979.24|977.04|0
1662577200000|2022-09-07 19:00:00|982.24|980.04|981.23|979.03|982.98|980.78|979.23|977.03|0
1662577500000|2022-09-07 19:05:00|981.73|979.53|985.23|983.03|985.23|983.03|979.98|977.78|0
1662577800000|2022-09-07 19:10:00|985.48|983.28|984.23|982.03|985.48|983.28|981.98|979.78|0
1662578100000|2022-09-07 19:15:00|984.48|982.28|981.98|979.78|987.23|985.03|980.73|978.53|0
1662578400000|2022-09-07 19:20:00|981.48|979.28|984.23|982.03|984.73|982.53|980.23|978.03|0
1662578700000|2022-09-07 19:25:00|984.1|981.9|988.73|986.53|989.48|987.28|983.98|981.78|0
1662579000000|2022-09-07 19:30:00|989.23|987.03|986.98|984.78|989.23|987.03|984.23|982.03|0
1662579300000|2022-09-07 19:35:00|986.48|984.28|983.48|981.28|987.48|985.28|981.98|979.78|0
1662579600000|2022-09-07 19:40:00|983.23|981.03|983.73|981.53|984.48|982.28|980.23|978.03|0
1662579900000|2022-09-07 19:45:00|983.23|981.03|988.23|986.03|989.23|987.03|982.73|980.53|0
1662580200000|2022-09-07 19:50:00|987.98|985.78|984.48|982.28|987.98|985.78|981.73|979.53|0
1662580500000|2022-09-07 19:55:00|983.98|981.78|981.23|979.03|983.98|981.78|977.98|975.78|0
1662580800000|2022-09-07 20:00:00|981.98|979.78|978.98|976.78|981.98|979.78|977.23|975.03|0
1662581100000|2022-09-07 20:05:00|978.73|976.53|978.98|976.78|979.73|977.53|976.98|974.78|0
1662581400000|2022-09-07 20:10:00|978.23|976.03|977.73|975.53|979.48|977.28|977.48|975.28|0
1662581700000|2022-09-07 20:15:00|979.03|976.23|981.03|978.23|981.03|978.23|979.03|976.23|0
1662582000000|2022-09-07 20:20:00|981.28|978.48|981.78|978.98|982.28|979.48|981.28|978.48|0
1662582300000|2022-09-07 20:25:00|981.9|979.1|981.78|978.98|983.03|980.23|981.78|978.98|0
1662582600000|2022-09-07 20:30:00|982.03|979.23|981.78|978.98|982.53|979.73|981.28|978.48|0
1662582900000|2022-09-07 20:35:00|982.03|979.23|982.28|979.48|982.28|979.48|981.78|978.98|0
1662583200000|2022-09-07 20:40:00|982.15|979.35|981.53|978.73|982.28|979.48|981.28|978.48|0
1662583500000|2022-09-07 20:45:00|981.28|978.48|981.53|978.73|982.03|979.23|981.28|978.48|0
1662583800000|2022-09-07 20:50:00|981.78|978.98|981.28|978.48|982.03|979.23|981.28|978.48|0
1662584100000|2022-09-07 20:55:00|981.53|978.73|980.15|977.35|981.53|978.73|980.15|977.35|0
1662584400000|2022-09-07 21:00:00|980.61|977.81|980.72|977.92|980.72|977.92|979.88|977.08|0
1662584700000|2022-09-07 21:05:00|980.64|977.84|981.47|978.67|981.55|978.75|980.53|977.73|0
1662585000000|2022-09-07 21:10:00|981.51|978.71|981.69|978.89|981.69|978.89|981.51|978.71|0
1662585300000|2022-09-07 21:15:00|981.95|979.15|981.66|978.86|981.95|979.15|981.66|978.86|0
1662585600000|2022-09-07 21:20:00|981.77|978.97|981.66|978.86|981.8|979|981.55|978.75|0
1662585900000|2022-09-07 21:25:00|981.58|978.78|981.95|979.15|981.95|979.15|981.58|978.78|0
1662586200000|2022-09-07 21:30:00|981.99|979.19|981.77|978.97|981.99|979.19|981.66|978.86|0
1662586500000|2022-09-07 21:35:00|981.8|979|981.73|978.93|981.8|979|981.44|978.64|0
1662586800000|2022-09-07 21:40:00|981.69|978.89|981.73|978.93|981.84|979.04|981.66|978.86|0
1662587100000|2022-09-07 21:45:00|981.77|978.97|981.44|978.64|981.8|979|981.36|978.56|0
1662587400000|2022-09-07 21:50:00|981.62|978.82|981.56|978.76|981.91|979.11|981.3|978.5|0
1662587700000|2022-09-07 21:55:00|981.59|978.79|981.7|978.9|981.89|979.09|981.52|978.72|0
1662588000000|2022-09-07 22:00:00|981.4|978.6|984.53|981.73|985.53|982.73|981.4|978.6|0
1662588300000|2022-09-07 22:05:00|984.4|981.6|986.03|983.23|986.03|983.23|984.4|981.6|0
1662588600000|2022-09-07 22:10:00|985.78|982.98|985.03|982.23|986.03|983.23|985.03|982.23|0
1662588900000|2022-09-07 22:15:00|984.9|982.1|984.4|981.6|985.4|982.6|984.03|981.23|0
1662589200000|2022-09-07 22:20:00|984.28|981.48|984.78|981.98|985.03|982.23|984.03|981.23|0
1662589500000|2022-09-07 22:25:00|984.53|981.73|984.03|981.23|984.78|981.98|983.78|980.98|0
1662589800000|2022-09-07 22:30:00|984.28|981.48|983.28|980.48|984.28|981.48|983.28|980.48|0
1662590100000|2022-09-07 22:35:00|983.03|980.23|982.03|979.23|983.03|980.23|981.53|978.73|0
1662590400000|2022-09-07 22:40:00|981.53|978.73|981.53|978.73|982.03|979.23|981.28|978.48|0
1662590700000|2022-09-07 22:45:00|981.28|978.48|980.78|977.98|981.28|978.48|980.4|977.6|0
1662591000000|2022-09-07 22:50:00|980.9|978.1|981.03|978.23|981.28|978.48|980.78|977.98|0
1662591300000|2022-09-07 22:55:00|981.15|978.35|982.78|979.98|982.78|979.98|980.78|977.98|0
1662591600000|2022-09-07 23:00:00|982.53|979.73|981.03|978.23|982.65|979.85|980.78|977.98|0
1662591900000|2022-09-07 23:05:00|980.9|978.1|981.78|978.98|981.78|978.98|980.78|977.98|0
1662592200000|2022-09-07 23:10:00|982.03|979.23|981.4|978.6|982.03|979.23|981.4|978.6|0
1662592500000|2022-09-07 23:15:00|981.53|978.73|981.78|978.98|984.28|981.48|981.53|978.73|0
1662592800000|2022-09-07 23:20:00|982.03|979.23|980.28|977.48|982.03|979.23|980.03|977.23|0
1662593100000|2022-09-07 23:25:00|980.4|977.6|980.03|977.23|980.53|977.73|980.03|977.23|0
1662593400000|2022-09-07 23:30:00|980.28|977.48|980.28|977.48|980.53|977.73|980.03|977.23|0
1662593700000|2022-09-07 23:35:00|979.03|976.23|979.28|976.48|979.53|976.73|978.53|975.73|0
1662594000000|2022-09-07 23:40:00|979.03|976.23|979.03|976.23|979.53|976.73|978.78|975.98|0
1662594300000|2022-09-07 23:45:00|978.78|975.98|979.53|976.73|979.78|976.98|978.78|975.98|0
1662594600000|2022-09-07 23:50:00|979.78|976.98|978.28|975.48|979.78|976.98|978.03|975.23|0
1662594900000|2022-09-07 23:55:00|978.53|975.73|978.9|976.1|979.03|976.23|978.28|975.48|0
1662595200000|2022-09-08 00:00:00|978.53|975.73|977.78|974.98|980.78|977.98|977.28|974.48|0
1662595500000|2022-09-08 00:05:00|977.65|974.85|977.9|975.1|979.03|976.23|977.28|974.48|0
1662595800000|2022-09-08 00:10:00|977.78|974.98|978.53|975.73|979.15|976.35|977.28|974.48|0
1662596100000|2022-09-08 00:15:00|978.65|975.85|984.03|981.23|985.53|982.73|978.65|975.85|0
1662596400000|2022-09-08 00:20:00|983.78|980.98|983.03|980.23|986.28|983.48|983.03|980.23|0
1662596700000|2022-09-08 00:25:00|982.78|979.98|983.53|980.73|984.03|981.23|982.53|979.73|0
1662597000000|2022-09-08 00:30:00|983.28|980.48|981.9|979.1|983.78|980.98|981.28|978.48|0
1662597300000|2022-09-08 00:35:00|982.03|979.23|983.03|980.23|983.03|980.23|980.78|977.98|0
1662597600000|2022-09-08 00:40:00|982.78|979.98|982.53|979.73|982.78|979.98|981.53|978.73|0
1662597900000|2022-09-08 00:45:00|982.28|979.48|982.03|979.23|982.78|979.98|981.53|978.73|0
1662598200000|2022-09-08 00:50:00|981.78|978.98|983.28|980.48|983.78|980.98|981.28|978.48|0
1662598500000|2022-09-08 00:55:00|983.53|980.73|983.53|980.73|984.53|981.73|983.03|980.23|0
1662598800000|2022-09-08 01:00:00|983.4|980.6|983.78|980.98|984.28|981.48|983.03|980.23|0
1662599100000|2022-09-08 01:05:00|983.53|980.73|986.78|983.98|987.03|984.23|983.28|980.48|0
1662599400000|2022-09-08 01:10:00|986.53|983.73|987.03|984.23|987.28|984.48|986.4|983.6|0
1662599700000|2022-09-08 01:15:00|986.78|983.98|983.53|980.73|987.9|985.1|983.28|980.48|0
1662600000000|2022-09-08 01:20:00|983.28|980.48|985.28|982.48|985.78|982.98|983.03|980.23|0
1662600300000|2022-09-08 01:25:00|985.15|982.35|986.03|983.23|986.28|983.48|984.78|981.98|0
1662600600000|2022-09-08 01:30:00|985.78|982.98|985.03|982.23|986.28|983.48|984.78|981.98|0
1662600900000|2022-09-08 01:35:00|985.28|982.48|983.03|980.23|986.03|983.23|983.03|980.23|0
1662601200000|2022-09-08 01:40:00|983.28|980.48|983.53|980.73|984.78|981.98|983.28|980.48|0
1662601500000|2022-09-08 01:45:00|983.65|980.85|984.03|981.23|984.53|981.73|983.65|980.85|0
1662601800000|2022-09-08 01:50:00|984.15|981.35|984.03|981.23|984.53|981.73|983.28|980.48|0
1662602100000|2022-09-08 01:55:00|983.9|981.1|983.53|980.73|984.03|981.23|983.28|980.48|0
1662602400000|2022-09-08 02:00:00|983.28|980.48|984.03|981.23|984.78|981.98|983.28|980.48|0
1662602700000|2022-09-08 02:05:00|983.78|980.98|983.78|980.98|984.53|981.73|983.53|980.73|0
1662603000000|2022-09-08 02:10:00|984.03|981.23|983.28|980.48|984.53|981.73|983.28|980.48|0
1662603300000|2022-09-08 02:15:00|983.53|980.73|984.03|981.23|984.03|981.23|982.78|979.98|0
1662603600000|2022-09-08 02:20:00|984.28|981.48|984.65|981.85|984.78|981.98|983.53|980.73|0
1662603900000|2022-09-08 02:25:00|984.53|981.73|983.53|980.73|984.9|982.1|983.53|980.73|0
1662604200000|2022-09-08 02:30:00|983.78|980.98|983.28|980.48|984.28|981.48|983.28|980.48|0
1662604500000|2022-09-08 02:35:00|983.03|980.23|981.03|978.23|983.28|980.48|980.53|977.73|0
1662604800000|2022-09-08 02:40:00|980.78|977.98|980.78|977.98|981.28|978.48|980.53|977.73|0
1662605100000|2022-09-08 02:45:00|981.03|978.23|980.53|977.73|981.28|978.48|979.53|976.73|0
1662605400000|2022-09-08 02:50:00|980.28|977.48|979.9|977.1|980.53|977.73|979.9|977.1|0
1662605700000|2022-09-08 02:55:00|980.03|977.23|979.28|976.48|980.53|977.73|979.28|976.48|0
1662606000000|2022-09-08 03:00:00|979.53|976.73|980.53|977.73|980.78|977.98|979.53|976.73|0
1662606300000|2022-09-08 03:05:00|980.4|977.6|981.78|978.98|982.03|979.23|980.03|977.23|0
1662606600000|2022-09-08 03:10:00|982.03|979.23|984.4|981.6|984.4|981.6|981.53|978.73|0
1662606900000|2022-09-08 03:15:00|984.28|981.48|984.03|981.23|984.53|981.73|982.78|979.98|0
1662607200000|2022-09-08 03:20:00|984.28|981.48|983.15|980.35|984.28|981.48|982.78|979.98|0
1662607500000|2022-09-08 03:25:00|983.53|980.73|981.53|978.73|983.53|980.73|981.53|978.73|0
1662607800000|2022-09-08 03:30:00|981.78|978.98|982.53|979.73|982.78|979.98|981.78|978.98|0
1662608100000|2022-09-08 03:35:00|982.65|979.85|981.65|978.85|983.53|980.73|981.53|978.73|0
1662608400000|2022-09-08 03:40:00|981.78|978.98|982.28|979.48|982.53|979.73|981.03|978.23|0
1662608700000|2022-09-08 03:45:00|982.15|979.35|981.53|978.73|982.28|979.48|981.03|978.23|0
1662609000000|2022-09-08 03:50:00|981.28|978.48|981.28|978.48|981.78|978.98|980.78|977.98|0
1662609300000|2022-09-08 03:55:00|981.53|978.73|981.78|978.98|982.78|979.98|981.28|978.48|0
1662609600000|2022-09-08 04:00:00|982.03|979.23|983.78|980.98|983.78|980.98|982.03|979.23|0
1662609900000|2022-09-08 04:05:00|983.53|980.73|983.78|980.98|983.78|980.98|982.53|979.73|0
1662610200000|2022-09-08 04:10:00|983.9|981.1|984.53|981.73|984.53|981.73|983.28|980.48|0
1662610500000|2022-09-08 04:15:00|984.65|981.85|983.53|980.73|984.78|981.98|983.28|980.48|0
1662610800000|2022-09-08 04:20:00|983.78|980.98|985.78|982.98|985.78|982.98|983.78|980.98|0
1662611100000|2022-09-08 04:25:00|985.53|982.73|984.53|981.73|985.53|982.73|983.78|980.98|0
1662611400000|2022-09-08 04:30:00|984.4|981.6|984.28|981.48|984.78|981.98|983.78|980.98|0
1662611700000|2022-09-08 04:35:00|984.03|981.23|985.03|982.23|985.28|982.48|984.03|981.23|0
1662612000000|2022-09-08 04:40:00|985.28|982.48|985.78|982.98|986.28|983.48|985.03|982.23|0
1662612300000|2022-09-08 04:45:00|985.53|982.73|985.28|982.48|986.03|983.23|985.03|982.23|0
1662612600000|2022-09-08 04:50:00|985.03|982.23|985.28|982.48|985.53|982.73|984.53|981.73|0
1662612900000|2022-09-08 04:55:00|985.53|982.73|986.28|983.48|986.53|983.73|985.28|982.48|0
1662613200000|2022-09-08 05:00:00|986.53|983.73|986.28|983.48|987.03|984.23|986.03|983.23|0
1662613500000|2022-09-08 05:05:00|986.4|983.6|987.03|984.23|987.78|984.98|986.4|983.6|0
1662613800000|2022-09-08 05:10:00|986.9|984.1|986.78|983.98|988.03|985.23|986.28|983.48|0
1662614100000|2022-09-08 05:15:00|986.9|984.1|988.03|985.23|988.53|985.73|985.78|982.98|0
1662614400000|2022-09-08 05:20:00|987.9|985.1|987.03|984.23|988.03|985.23|986.53|983.73|0
1662614700000|2022-09-08 05:25:00|986.78|983.98|987.28|984.48|988.03|985.23|986.78|983.98|0
1662615000000|2022-09-08 05:30:00|987.15|984.35|986.28|983.48|987.78|984.98|986.03|983.23|0
1662615300000|2022-09-08 05:35:00|986.53|983.73|987.28|984.48|987.28|984.48|986.28|983.48|0
1662615600000|2022-09-08 05:40:00|987.4|984.6|985.03|982.23|987.53|984.73|984.9|982.1|0
1662615900000|2022-09-08 05:45:00|984.9|982.1|986.03|983.23|986.28|983.48|984.53|981.73|0
1662616200000|2022-09-08 05:50:00|985.78|982.98|985.28|982.48|986.28|983.48|984.78|981.98|0
1662616500000|2022-09-08 05:55:00|985.15|982.35|987.78|984.98|988.03|985.23|984.78|981.98|0
1662616800000|2022-09-08 06:00:00|988.03|985.23|990.03|987.23|990.53|987.73|985.03|982.23|0
1662617100000|2022-09-08 06:05:00|989.53|986.73|991.03|988.23|991.03|988.23|987.03|984.23|0
1662617400000|2022-09-08 06:10:00|991.28|988.48|994.78|991.98|994.78|991.98|990.28|987.48|0
1662617700000|2022-09-08 06:15:00|994.53|991.73|995.78|992.98|997.03|994.23|994.53|991.73|0
1662618000000|2022-09-08 06:20:00|996.03|993.23|993.03|990.23|996.28|993.48|992.65|989.85|0
1662618300000|2022-09-08 06:25:00|992.78|989.98|992.28|989.48|993.53|990.73|992.03|989.23|0
1662618600000|2022-09-08 06:30:00|992.03|989.23|992.03|989.23|992.53|989.73|991.28|988.48|0
1662618900000|2022-09-08 06:35:00|991.9|989.1|989.28|986.48|991.9|989.1|988.03|985.23|0
1662619200000|2022-09-08 06:40:00|989.53|986.73|990.28|987.48|990.28|987.48|988.53|985.73|0
1662619500000|2022-09-08 06:45:00|990.53|987.73|988.78|985.98|990.78|987.98|988.03|985.23|0
1662619800000|2022-09-08 06:50:00|988.53|985.73|988.03|985.23|989.03|986.23|987.53|984.73|0
1662620100000|2022-09-08 06:55:00|987.78|984.98|987.53|984.73|988.78|985.98|987.03|984.23|0
1662620400000|2022-09-08 07:00:00|987.78|984.98|989.28|986.48|990.28|987.48|986.03|983.23|0
1662620700000|2022-09-08 07:05:00|988.98|986.78|989.48|987.28|990.73|988.53|988.1|985.9|0
1662621000000|2022-09-08 07:10:00|990.48|988.28|989.23|987.03|990.48|988.28|987.23|985.03|0
1662621300000|2022-09-08 07:15:00|988.98|986.78|984.73|982.53|989.23|987.03|983.23|981.03|0
1662621600000|2022-09-08 07:20:00|984.23|982.03|980.48|978.28|984.23|982.03|977.48|975.28|0
1662621900000|2022-09-08 07:25:00|979.98|977.78|978.98|976.78|979.98|977.78|976.48|974.28|0
1662622200000|2022-09-08 07:30:00|978.73|976.53|975.98|973.78|978.73|976.53|973.48|971.28|0
1662622500000|2022-09-08 07:35:00|975.73|973.53|975.98|973.78|976.98|974.78|973.48|971.28|0
1662622800000|2022-09-08 07:40:00|976.48|974.28|977.1|974.9|977.73|975.53|974.73|972.53|0
1662623100000|2022-09-08 07:45:00|976.98|974.78|977.85|975.65|978.48|976.28|976.23|974.03|0
1662623400000|2022-09-08 07:50:00|977.98|975.78|973.48|971.28|977.98|975.78|971.85|969.65|0
1662623700000|2022-09-08 07:55:00|973.23|971.03|976.23|974.03|976.73|974.53|972.23|970.03|0
1662624000000|2022-09-08 08:00:00|975.98|973.78|972.73|970.53|975.98|973.78|970.98|968.78|0
1662624300000|2022-09-08 08:05:00|972.98|970.78|972.73|970.53|974.73|972.53|971.98|969.78|0
1662624600000|2022-09-08 08:10:00|972.48|970.28|976.73|974.53|976.73|974.53|972.48|970.28|0
1662624900000|2022-09-08 08:15:00|976.98|974.78|977.73|975.53|978.73|976.53|975.23|973.03|0
1662625200000|2022-09-08 08:20:00|977.98|975.78|974.98|972.78|978.98|976.78|974.35|972.15|0
1662625500000|2022-09-08 08:25:00|975.23|973.03|976.98|974.78|977.35|975.15|973.23|971.03|0
1662625800000|2022-09-08 08:30:00|976.73|974.53|975.48|973.28|977.48|975.28|974.98|972.78|0
1662626100000|2022-09-08 08:35:00|976.23|974.03|975.48|973.28|976.73|974.53|974.98|972.78|0
1662626400000|2022-09-08 08:40:00|976.35|974.15|978.23|976.03|978.48|976.28|975.23|973.03|0
1662626700000|2022-09-08 08:45:00|978.48|976.28|978.98|976.78|979.73|977.53|977.48|975.28|0
1662627000000|2022-09-08 08:50:00|979.23|977.03|979.73|977.53|979.98|977.78|977.98|975.78|0
1662627300000|2022-09-08 08:55:00|979.85|977.65|981.48|979.28|981.48|979.28|978.98|976.78|0
1662627600000|2022-09-08 09:00:00|981.23|979.03|982.23|980.03|982.23|980.03|980.48|978.28|0
1662627900000|2022-09-08 09:05:00|981.98|979.78|979.73|977.53|982.73|980.53|979.48|977.28|0
1662628200000|2022-09-08 09:10:00|979.6|977.4|978.73|976.53|980.23|978.03|978.73|976.53|0
1662628500000|2022-09-08 09:15:00|978.98|976.78|979.73|977.53|980.35|978.15|977.98|975.78|0
1662628800000|2022-09-08 09:20:00|979.85|977.65|979.48|977.28|980.73|978.53|978.73|976.53|0
1662629100000|2022-09-08 09:25:00|979.6|977.4|979.85|977.65|980.23|978.03|978.98|976.78|0
1662629400000|2022-09-08 09:30:00|979.6|977.4|978.48|976.28|979.6|977.4|976.73|974.53|0
1662629700000|2022-09-08 09:35:00|978.73|976.53|980.85|978.65|980.98|978.78|977.23|975.03|0
1662630000000|2022-09-08 09:40:00|980.98|978.78|978.48|976.28|981.35|979.15|978.48|976.28|0
1662630300000|2022-09-08 09:45:00|978.85|976.65|977.98|975.78|979.73|977.53|977.48|975.28|0
1662630600000|2022-09-08 09:50:00|977.73|975.53|978.73|976.53|979.48|977.28|976.98|974.78|0
1662630900000|2022-09-08 09:55:00|978.85|976.65|981.23|979.03|981.23|979.03|978.23|976.03|0
1662631200000|2022-09-08 10:00:00|980.98|978.78|979.98|977.78|982.48|980.28|979.98|977.78|0
1662631500000|2022-09-08 10:05:00|979.73|977.53|980.73|978.53|980.98|978.78|977.6|975.4|0
1662631800000|2022-09-08 10:10:00|980.98|978.78|980.23|978.03|981.23|979.03|978.98|976.78|0
1662632100000|2022-09-08 10:15:00|980.35|978.15|979.85|977.65|980.48|978.28|978.48|976.28|0
1662632400000|2022-09-08 10:20:00|979.98|977.78|981.48|979.28|981.48|979.28|978.73|976.53|0
1662632700000|2022-09-08 10:25:00|981.23|979.03|981.73|979.53|981.98|979.78|979.48|977.28|0
1662633000000|2022-09-08 10:30:00|981.48|979.28|982.23|980.03|982.48|980.28|980.98|978.78|0
1662633300000|2022-09-08 10:35:00|982.48|980.28|983.23|981.03|983.98|981.78|980.23|978.03|0
1662633600000|2022-09-08 10:40:00|982.98|980.78|983.98|981.78|984.1|981.9|981.73|979.53|0
1662633900000|2022-09-08 10:45:00|983.85|981.65|985.73|983.53|987.48|985.28|983.48|981.28|0
1662634200000|2022-09-08 10:50:00|985.98|983.78|987.23|985.03|987.6|985.4|985.48|983.28|0
1662634500000|2022-09-08 10:55:00|986.73|984.53|985.23|983.03|986.98|984.78|984.6|982.4|0
1662634800000|2022-09-08 11:00:00|985.48|983.28|988.23|986.03|988.48|986.28|984.48|982.28|0
1662635100000|2022-09-08 11:05:00|987.98|985.78|987.98|985.78|987.98|985.78|985.48|983.28|0
1662635400000|2022-09-08 11:10:00|988.23|986.03|986.98|984.78|990.48|988.28|986.73|984.53|0
1662635700000|2022-09-08 11:15:00|986.73|984.53|984.73|982.53|986.73|984.53|984.48|982.28|0
1662636000000|2022-09-08 11:20:00|984.98|982.78|983.73|981.53|985.48|983.28|983.23|981.03|0
1662636300000|2022-09-08 11:25:00|983.98|981.78|984.73|982.53|984.73|982.53|982.73|980.53|0
1662636600000|2022-09-08 11:30:00|983.73|981.53|980.48|978.28|983.85|981.65|979.85|977.65|0
1662636900000|2022-09-08 11:35:00|980.73|978.53|981.98|979.78|982.23|980.03|978.73|976.53|0
1662637200000|2022-09-08 11:40:00|982.23|980.03|981.1|978.9|983.48|981.28|980.23|978.03|0
1662637500000|2022-09-08 11:45:00|980.73|978.53|978.48|976.28|980.98|978.78|978.48|976.28|0
1662637800000|2022-09-08 11:50:00|978.23|976.03|979.23|977.03|980.73|978.53|978.23|976.03|0
1662638100000|2022-09-08 11:55:00|978.98|976.78|980.98|978.78|981.23|979.03|978.73|976.53|0
1662638400000|2022-09-08 12:00:00|980.73|978.53|982.73|980.53|983.23|981.03|980.23|978.03|0
1662638700000|2022-09-08 12:05:00|982.98|980.78|983.85|981.65|984.48|982.28|982.48|980.28|0
1662639000000|2022-09-08 12:10:00|983.98|981.78|983.35|981.15|984.48|982.28|983.35|981.15|0
1662639300000|2022-09-08 12:15:00|983.48|981.28|975.73|973.53|990.23|988.03|975.73|973.53|0
1662639600000|2022-09-08 12:20:00|975.98|973.78|985.35|983.15|985.48|983.28|975.48|973.28|0
1662639900000|2022-09-08 12:25:00|985.48|983.28|981.98|979.78|985.73|983.53|979.73|977.53|0
1662640200000|2022-09-08 12:30:00|982.23|980.03|972.48|970.28|982.23|980.03|972.23|970.03|0
1662640500000|2022-09-08 12:35:00|973.23|971.03|973.73|971.53|975.73|973.53|972.48|970.28|0
1662640800000|2022-09-08 12:40:00|973.98|971.78|971.23|969.03|974.23|972.03|968.23|966.03|0
1662641100000|2022-09-08 12:45:00|970.98|968.78|973.48|971.28|975.48|973.28|969.73|967.53|0
1662641400000|2022-09-08 12:50:00|973.73|971.53|971.23|969.03|976.98|974.78|969.1|966.9|0
1662641700000|2022-09-08 12:55:00|970.73|968.53|964.23|962.03|970.73|968.53|963.23|961.03|0
1662642000000|2022-09-08 13:00:00|963.98|961.78|962.73|960.53|964.98|962.78|962.23|960.03|0
1662642300000|2022-09-08 13:05:00|962.98|960.78|960.23|958.03|964.23|962.03|958.6|956.4|0
1662642600000|2022-09-08 13:10:00|959.98|957.78|955.98|953.78|962.85|960.65|955.98|953.78|0
1662642900000|2022-09-08 13:15:00|956.48|954.28|959.98|957.78|960.48|958.28|954.73|952.53|0
1662643200000|2022-09-08 13:20:00|960.48|958.28|958.48|956.28|960.48|958.28|954.98|952.78|0
1662643500000|2022-09-08 13:25:00|958.23|956.03|954.73|952.53|958.98|956.78|954.23|952.03|0
1662643800000|2022-09-08 13:30:00|955.48|953.28|947.74|945.54|955.48|953.28|944.24|942.04|0
1662644100000|2022-09-08 13:35:00|947.24|945.04|951.98|949.78|953.48|951.28|944.74|942.54|0
1662644400000|2022-09-08 13:40:00|951.23|949.03|970.48|968.28|970.98|968.78|944.99|942.79|0
1662644700000|2022-09-08 13:45:00|969.73|967.53|969.48|967.28|973.23|971.03|962.98|960.78|0
1662645000000|2022-09-08 13:50:00|969.23|967.03|973.23|971.03|974.48|972.28|965.48|963.28|0
1662645300000|2022-09-08 13:55:00|972.73|970.53|974.73|972.53|978.98|976.78|971.23|969.03|0
1662645600000|2022-09-08 14:00:00|976.23|974.03|963.23|961.03|977.48|975.28|960.98|958.78|0
1662645900000|2022-09-08 14:05:00|962.48|960.28|970.98|968.78|974.23|972.03|961.98|959.78|0
1662646200000|2022-09-08 14:10:00|970.73|968.53|968.23|966.03|974.73|972.53|965.48|963.28|0
1662646500000|2022-09-08 14:15:00|969.48|967.28|983.73|981.53|984.23|982.03|965.48|963.28|0
1662646800000|2022-09-08 14:20:00|982.98|980.78|977.23|975.03|987.48|985.28|976.48|974.28|0
1662647100000|2022-09-08 14:25:00|976.48|974.28|981.23|979.03|981.98|979.78|974.98|972.78|0
1662647400000|2022-09-08 14:30:00|981.48|979.28|987.98|985.78|988.98|986.78|978.23|976.03|0
1662647700000|2022-09-08 14:35:00|988.23|986.03|993.73|991.53|995.48|993.28|984.98|982.78|0
1662648000000|2022-09-08 14:40:00|993.98|991.78|996.73|994.53|997.73|995.53|991.48|989.28|0
1662648300000|2022-09-08 14:45:00|996.98|994.78|995.73|993.53|998.73|996.53|994.23|992.03|0
1662648600000|2022-09-08 14:50:00|995.48|993.28|996.73|994.53|997.48|995.28|991.73|989.53|0
1662648900000|2022-09-08 14:55:00|996.98|994.78|1001.73|999.53|1002.73|1000.53|995.48|993.28|0
1662649200000|2022-09-08 15:00:00|1001.98|999.78|1005.73|1003.53|1008.48|1006.28|1000.98|998.78|0
1662649500000|2022-09-08 15:05:00|1005.48|1003.28|1007.98|1005.78|1009.48|1007.28|1005.48|1003.28|0
1662649800000|2022-09-08 15:10:00|1008.23|1006.03|1008.73|1006.53|1009.48|1007.28|1004.73|1002.53|0
1662650100000|2022-09-08 15:15:00|1009.23|1007.03|1009.23|1007.03|1010.73|1008.53|1006.98|1004.78|0
1662650400000|2022-09-08 15:20:00|1009.48|1007.28|1009.23|1007.03|1011.73|1009.53|1007.98|1005.78|0
1662650700000|2022-09-08 15:25:00|1009.73|1007.53|1006.23|1004.03|1009.98|1007.78|1005.48|1003.28|0
1662651000000|2022-09-08 15:30:00|1005.73|1003.53|1007.23|1005.03|1007.48|1005.28|1004.48|1002.28|0
1662651300000|2022-09-08 15:35:00|1006.73|1004.53|1000.48|998.28|1009.48|1007.28|999.73|997.53|0
1662651600000|2022-09-08 15:40:00|1000.23|998.03|999.73|997.53|1000.73|998.53|996.23|994.03|0
1662651900000|2022-09-08 15:45:00|999.23|997.03|997.23|995.03|1001.73|999.53|996.73|994.53|0
1662652200000|2022-09-08 15:50:00|996.98|994.78|1000.23|998.03|1000.73|998.53|994.98|992.78|0
1662652500000|2022-09-08 15:55:00|1000.48|998.28|997.98|995.78|1000.98|998.78|997.73|995.53|0
1662652800000|2022-09-08 16:00:00|998.48|996.28|976.73|974.53|999.73|997.53|976.48|974.28|0
1662653100000|2022-09-08 16:05:00|976.48|974.28|967.73|965.53|976.48|974.28|961.73|959.53|0
1662653400000|2022-09-08 16:10:00|966.98|964.78|962.92|959.84|967.48|965.28|957.92|954.84|0
1662653700000|2022-09-08 16:15:00|961.67|958.59|962.67|959.59|966.92|963.84|957.67|954.59|0
1662654000000|2022-09-08 16:20:00|962.92|959.84|959.73|957.53|964.67|961.59|954.67|951.59|0
1662654300000|2022-09-08 16:25:00|960.48|958.28|964.48|962.28|966.23|964.03|957.73|955.53|0
1662654600000|2022-09-08 16:30:00|963.73|961.53|970.67|967.59|972.98|970.78|962.98|960.78|0
1662654900000|2022-09-08 16:35:00|970.92|967.84|972.67|969.59|975.17|972.09|970.92|967.84|0
1662655200000|2022-09-08 16:40:00|972.42|969.34|982.67|979.59|983.92|980.84|970.42|967.34|0
1662655500000|2022-09-08 16:45:00|983.17|980.09|981.42|978.34|983.17|980.09|979.17|976.09|0
1662655800000|2022-09-08 16:50:00|981.17|978.09|983.73|981.53|986.98|984.78|980.23|978.03|0
1662656100000|2022-09-08 16:55:00|983.48|981.28|981.98|979.78|984.98|982.78|981.6|979.4|0
1662656400000|2022-09-08 17:00:00|981.73|979.53|977.42|974.34|983.98|981.78|975.73|973.53|0
1662656700000|2022-09-08 17:05:00|977.17|974.09|979.17|976.09|980.17|977.09|974.92|971.84|0
1662657000000|2022-09-08 17:10:00|980.17|977.09|994.67|991.59|995.42|992.34|980.17|977.09|0
1662657300000|2022-09-08 17:15:00|995.17|992.09|993.42|990.34|995.92|992.84|991.92|988.84|0
1662657600000|2022-09-08 17:20:00|993.67|990.59|995.23|993.03|995.92|993.03|992.92|989.84|0
1662657900000|2022-09-08 17:25:00|994.48|992.28|994.48|992.28|997.73|995.53|991.23|989.03|0
1662658200000|2022-09-08 17:30:00|994.73|992.53|993.73|991.53|996.48|994.28|989.98|987.78|0
1662658500000|2022-09-08 17:35:00|993.48|991.28|997.73|995.53|1001.48|999.28|992.98|990.78|0
1662658800000|2022-09-08 17:40:00|998.48|996.28|998.98|996.78|999.85|997.65|996.73|994.53|0
1662659100000|2022-09-08 17:45:00|997.98|995.78|999.73|997.53|999.98|997.78|996.73|994.53|0
1662659400000|2022-09-08 17:50:00|999.98|997.78|994.98|992.78|1000.23|998.03|994.98|992.78|0
1662659700000|2022-09-08 17:55:00|995.48|993.28|992.48|990.28|995.73|993.53|984.98|982.78|0
1662660000000|2022-09-08 18:00:00|993.73|991.53|996.98|994.78|996.98|994.78|991.23|989.03|0
1662660300000|2022-09-08 18:05:00|997.23|995.03|994.23|992.03|998.98|996.78|992.23|990.03|0
1662660600000|2022-09-08 18:10:00|994.73|992.53|992.98|990.78|996.73|994.53|992.73|990.53|0
1662660900000|2022-09-08 18:15:00|992.73|990.53|996.98|994.78|998.23|996.03|990.48|988.28|0
1662661200000|2022-09-08 18:20:00|996.48|994.28|996.23|994.03|997.73|995.53|994.73|992.53|0
1662661500000|2022-09-08 18:25:00|996.73|994.53|995.73|993.53|998.48|996.28|994.6|992.4|0
1662661800000|2022-09-08 18:30:00|995.98|993.78|1002.23|1000.03|1002.48|1000.28|995.73|993.53|0
1662662100000|2022-09-08 18:35:00|1002.48|1000.28|1002.23|1000.03|1002.98|1000.78|999.48|997.28|0
1662662400000|2022-09-08 18:40:00|1002.48|1000.28|995.17|992.09|1002.98|1000.78|988.48|986.28|0
1662662700000|2022-09-08 18:45:00|994.67|991.59|990.17|987.09|996.42|993.34|987.92|984.84|0
1662663000000|2022-09-08 18:50:00|990.92|987.84|992.98|990.78|994.23|992.03|986.48|984.28|0
1662663300000|2022-09-08 18:55:00|992.48|990.28|988.73|986.53|992.73|990.53|987.23|985.03|0
1662663600000|2022-09-08 19:00:00|988.98|986.78|986.23|984.03|992.48|990.28|982.23|980.03|0
1662663900000|2022-09-08 19:05:00|986.48|984.28|986.98|984.78|989.98|987.78|985.23|983.03|0
1662664200000|2022-09-08 19:10:00|986.73|984.53|992.48|990.28|992.48|990.28|984.48|982.28|0
1662664500000|2022-09-08 19:15:00|992.73|990.53|993.98|991.78|994.73|992.53|990.98|988.78|0
1662664800000|2022-09-08 19:20:00|993.73|991.53|996.73|994.53|997.98|995.78|992.98|990.78|0
1662665100000|2022-09-08 19:25:00|996.98|994.78|994.23|992.03|997.48|995.28|993.73|991.53|0
1662665400000|2022-09-08 19:30:00|994.73|992.53|992.73|990.53|998.23|996.03|991.98|989.78|0
1662665700000|2022-09-08 19:35:00|992.48|990.28|993.73|991.53|994.73|992.53|990.73|988.53|0
1662666000000|2022-09-08 19:40:00|993.48|991.28|987.23|985.03|994.48|992.28|986.48|984.28|0
1662666300000|2022-09-08 19:45:00|986.98|984.78|989.73|987.53|994.23|992.03|986.73|984.53|0
1662666600000|2022-09-08 19:50:00|991.73|989.53|1003.23|1001.03|1003.23|1001.03|991.73|989.53|0
1662666900000|2022-09-08 19:55:00|1002.48|1000.28|1006.48|1004.28|1007.23|1005.03|1001.48|999.28|0
1662667200000|2022-09-08 20:00:00|1006.98|1004.78|1009.98|1007.78|1010.23|1008.03|1006.98|1004.78|0
1662667500000|2022-09-08 20:05:00|1010.23|1008.03|1009.98|1007.78|1010.98|1008.78|1009.48|1007.28|0
1662667800000|2022-09-08 20:10:00|1009.73|1007.53|1010.73|1008.53|1011.73|1009.53|1009.48|1007.28|0
1662668100000|2022-09-08 20:15:00|1012.03|1009.23|1012.53|1009.73|1012.53|1009.73|1011.53|1008.73|0
1662668400000|2022-09-08 20:20:00|1012.65|1009.85|1011.53|1008.73|1012.65|1009.85|1011.53|1008.73|0
1662668700000|2022-09-08 20:25:00|1011.03|1008.23|1011.28|1008.48|1011.53|1008.73|1011.03|1008.23|0
1662669000000|2022-09-08 20:30:00|1011.53|1008.73|1011.03|1008.23|1011.53|1008.73|1011.03|1008.23|0
1662669300000|2022-09-08 20:35:00|1011.28|1008.48|1011.03|1008.23|1011.28|1008.48|1011.03|1008.23|0
1662669600000|2022-09-08 20:40:00|1011.28|1008.48|1011.53|1008.73|1011.53|1008.73|1011.28|1008.48|0
1662669900000|2022-09-08 20:45:00|1011.78|1008.98|1011.53|1008.73|1012.03|1009.23|1011.53|1008.73|0
1662670200000|2022-09-08 20:50:00|1011.78|1008.98|1011.78|1008.98|1012.03|1009.23|1011.53|1008.73|0
1662670500000|2022-09-08 20:55:00|1011.53|1008.73|1011.4|1008.6|1012.28|1009.48|1011.4|1008.6|0
1662670800000|2022-09-08 21:00:00|1011.51|1008.71|1011.66|1008.86|1011.88|1009.08|1011.29|1008.49|0
1662671100000|2022-09-08 21:05:00|1011.62|1008.82|1011.84|1009.04|1011.84|1009.04|1011.59|1008.79|0
1662671400000|2022-09-08 21:10:00|1011.81|1009.01|1011.66|1008.86|1011.81|1009.01|1011.66|1008.86|0
1662671700000|2022-09-08 21:15:00|1011.81|1009.01|1011.55|1008.75|1011.81|1009.01|1011.29|1008.49|0
1662672000000|2022-09-08 21:20:00|1011.62|1008.82|1011.91|1009.11|1011.95|1009.15|1011.4|1008.6|0
1662672300000|2022-09-08 21:25:00|1011.48|1008.68|1011.88|1009.08|1012.16|1009.36|1011.44|1008.64|0
1662672600000|2022-09-08 21:30:00|1011.84|1009.04|1011.7|1008.9|1011.84|1009.04|1011.26|1008.46|0
1662672900000|2022-09-08 21:35:00|1011.66|1008.86|1011.15|1008.35|1011.66|1008.86|1011.15|1008.35|0
1662673200000|2022-09-08 21:40:00|1011.05|1008.25|1011.09|1008.29|1011.09|1008.29|1011.01|1008.21|0
1662673500000|2022-09-08 21:45:00|1011.16|1008.36|1011.27|1008.47|1011.45|1008.65|1011.01|1008.21|0
1662673800000|2022-09-08 21:50:00|1011.3|1008.5|1011.27|1008.47|1011.45|1008.65|1011.01|1008.21|0
1662674100000|2022-09-08 21:55:00|1011.49|1008.69|1011.38|1008.58|1011.49|1008.69|1011.19|1008.39|0
1662674400000|2022-09-08 22:00:00|1011.4|1008.6|1009.9|1007.1|1012.15|1009.35|1009.65|1006.85|0
1662674700000|2022-09-08 22:05:00|1009.78|1006.98|1009.78|1006.98|1010.03|1007.23|1009.65|1006.85|0
1662675000000|2022-09-08 22:10:00|1009.9|1007.1|1009.78|1006.98|1010.03|1007.23|1009.53|1006.73|0
1662675300000|2022-09-08 22:15:00|1009.53|1006.73|1008.03|1005.23|1009.78|1006.98|1008.03|1005.23|0
1662675600000|2022-09-08 22:20:00|1007.9|1005.1|1007.78|1004.98|1008.53|1005.73|1007.78|1004.98|0
1662675900000|2022-09-08 22:25:00|1008.03|1005.23|1007.4|1004.6|1008.28|1005.48|1007.28|1004.48|0
1662676200000|2022-09-08 22:30:00|1007.53|1004.73|1008.28|1005.48|1008.53|1005.73|1007.15|1004.35|0
1662676500000|2022-09-08 22:35:00|1008.03|1005.23|1009.78|1006.98|1009.78|1006.98|1008.03|1005.23|0
1662676800000|2022-09-08 22:40:00|1009.53|1006.73|1008.53|1005.73|1009.78|1006.98|1008.28|1005.48|0
1662677100000|2022-09-08 22:45:00|1008.78|1005.98|1008.78|1005.98|1009.28|1006.48|1008.78|1005.98|0
1662677400000|2022-09-08 22:50:00|1008.65|1005.85|1008.53|1005.73|1008.78|1005.98|1008.53|1005.73|0
1662677700000|2022-09-08 22:55:00|1008.78|1005.98|1009.78|1006.98|1009.78|1006.98|1008.78|1005.98|0
1662678000000|2022-09-08 23:00:00|1010.03|1007.23|1010.9|1008.1|1011.03|1008.23|1010.03|1007.23|0
1662678300000|2022-09-08 23:05:00|1010.53|1007.73|1010.53|1007.73|1011.15|1008.35|1010.28|1007.48|0
1662678600000|2022-09-08 23:10:00|1010.4|1007.6|1011.03|1008.23|1011.28|1008.48|1010.28|1007.48|0
1662678900000|2022-09-08 23:15:00|1011.28|1008.48|1011.53|1008.73|1011.53|1008.73|1011.15|1008.35|0
1662679200000|2022-09-08 23:20:00|1011.78|1008.98|1013.03|1010.23|1013.03|1010.23|1011.78|1008.98|0
1662679500000|2022-09-08 23:25:00|1012.78|1009.98|1013.03|1010.23|1013.03|1010.23|1012.78|1009.98|0
1662679800000|2022-09-08 23:30:00|1012.78|1009.98|1012.03|1009.23|1013.03|1010.23|1011.28|1008.48|0
1662680100000|2022-09-08 23:35:00|1011.9|1009.1|1011.78|1008.98|1012.28|1009.48|1011.03|1008.23|0
1662680400000|2022-09-08 23:40:00|1012.03|1009.23|1010.78|1007.98|1012.03|1009.23|1010.78|1007.98|0
1662680700000|2022-09-08 23:45:00|1011.03|1008.23|1011.78|1008.98|1011.78|1008.98|1010.78|1007.98|0
1662681000000|2022-09-08 23:50:00|1012.28|1009.48|1012.28|1009.48|1013.03|1010.23|1011.53|1008.73|0
1662681300000|2022-09-08 23:55:00|1012.03|1009.23|1010.53|1007.73|1012.03|1009.23|1010.53|1007.73|0
1662681600000|2022-09-09 00:00:00|1010.78|1007.98|1010.53|1007.73|1012.78|1009.98|1010.03|1007.23|0
1662681900000|2022-09-09 00:05:00|1010.28|1007.48|1012.28|1009.48|1013.03|1010.23|1010.03|1007.23|0
1662682200000|2022-09-09 00:10:00|1012.4|1009.6|1015.53|1012.73|1015.53|1012.73|1012.28|1009.48|0
1662682500000|2022-09-09 00:15:00|1015.78|1012.98|1016.53|1013.73|1017.78|1014.98|1014.78|1011.98|0
1662682800000|2022-09-09 00:20:00|1016.28|1013.48|1015.53|1012.73|1016.53|1013.73|1015.28|1012.48|0
1662683100000|2022-09-09 00:25:00|1015.78|1012.98|1017.03|1014.23|1017.03|1014.23|1014.65|1011.85|0
1662683400000|2022-09-09 00:30:00|1016.78|1013.98|1020.28|1017.48|1020.78|1017.98|1016.78|1013.98|0
1662683700000|2022-09-09 00:35:00|1020.53|1017.73|1020.53|1017.73|1021.03|1018.23|1020.03|1017.23|0
1662684000000|2022-09-09 00:40:00|1020.78|1017.98|1021.28|1018.48|1021.78|1018.98|1020.53|1017.73|0
1662684300000|2022-09-09 00:45:00|1021.53|1018.73|1021.03|1018.23|1021.78|1018.98|1020.53|1017.73|0
1662684600000|2022-09-09 00:50:00|1020.78|1017.98|1021.78|1018.98|1022.28|1019.48|1020.78|1017.98|0
1662684900000|2022-09-09 00:55:00|1021.4|1018.6|1019.53|1016.73|1021.53|1018.73|1019.03|1016.23|0
1662685200000|2022-09-09 01:00:00|1019.28|1016.48|1017.78|1014.98|1020.03|1017.23|1017.53|1014.73|0
1662685500000|2022-09-09 01:05:00|1017.28|1014.48|1018.53|1015.73|1019.28|1016.48|1016.9|1014.1|0
1662685800000|2022-09-09 01:10:00|1018.78|1015.98|1017.78|1014.98|1018.9|1016.1|1017.65|1014.85|0
1662686100000|2022-09-09 01:15:00|1017.9|1015.1|1019.28|1016.48|1019.28|1016.48|1017.28|1014.48|0
1662686400000|2022-09-09 01:20:00|1020.03|1017.23|1017.78|1014.98|1020.03|1017.23|1017.78|1014.98|0
1662686700000|2022-09-09 01:25:00|1017.53|1014.73|1016.03|1013.23|1017.78|1014.98|1016.03|1013.23|0
1662687000000|2022-09-09 01:30:00|1015.78|1012.98|1013.03|1010.23|1016.03|1013.23|1013.03|1010.23|0
1662687300000|2022-09-09 01:35:00|1013.28|1010.48|1013.53|1010.73|1014.28|1011.48|1013.15|1010.35|0
1662687600000|2022-09-09 01:40:00|1013.28|1010.48|1015.28|1012.48|1016.03|1013.23|1013.28|1010.48|0
1662687900000|2022-09-09 01:45:00|1015.4|1012.6|1016.03|1013.23|1016.03|1013.23|1014.78|1011.98|0
1662688200000|2022-09-09 01:50:00|1016.28|1013.48|1016.28|1013.48|1017.53|1014.73|1016.03|1013.23|0
1662688500000|2022-09-09 01:55:00|1016.53|1013.73|1015.28|1012.48|1016.78|1013.98|1015.03|1012.23|0
1662688800000|2022-09-09 02:00:00|1015.53|1012.73|1016.78|1013.98|1017.03|1014.23|1015.53|1012.73|0
1662689100000|2022-09-09 02:05:00|1016.53|1013.73|1016.28|1013.48|1017.28|1014.48|1016.15|1013.35|0
1662689400000|2022-09-09 02:10:00|1016.78|1013.98|1018.28|1015.48|1018.78|1015.98|1016.78|1013.98|0
1662689700000|2022-09-09 02:15:00|1018.53|1015.73|1017.78|1014.98|1018.78|1015.98|1017.53|1014.73|0
1662690000000|2022-09-09 02:20:00|1018.03|1015.23|1018.78|1015.98|1019.03|1016.23|1017.78|1014.98|0
1662690300000|2022-09-09 02:25:00|1018.65|1015.85|1020.03|1017.23|1020.03|1017.23|1018.65|1015.85|0
1662690600000|2022-09-09 02:30:00|1020.28|1017.48|1020.78|1017.98|1021.78|1018.98|1020.15|1017.35|0
1662690900000|2022-09-09 02:35:00|1020.53|1017.73|1019.78|1016.98|1020.78|1017.98|1019.03|1016.23|0
1662691200000|2022-09-09 02:40:00|1019.53|1016.73|1019.78|1016.98|1020.28|1017.48|1019.28|1016.48|0
1662691500000|2022-09-09 02:45:00|1020.03|1017.23|1017.28|1014.48|1020.03|1017.23|1017.03|1014.23|0
1662691800000|2022-09-09 02:50:00|1017.53|1014.73|1017.53|1014.73|1018.28|1015.48|1017.4|1014.6|0
1662692100000|2022-09-09 02:55:00|1017.78|1014.98|1017.78|1014.98|1018.28|1015.48|1017.53|1014.73|0
1662692400000|2022-09-09 03:00:00|1018.03|1015.23|1018.4|1015.6|1018.53|1015.73|1017.28|1014.48|0
1662692700000|2022-09-09 03:05:00|1018.53|1015.73|1017.03|1014.23|1018.53|1015.73|1016.78|1013.98|0
1662693000000|2022-09-09 03:10:00|1017.28|1014.48|1017.28|1014.48|1018.28|1015.48|1017.03|1014.23|0
1662693300000|2022-09-09 03:15:00|1017.53|1014.73|1018.28|1015.48|1018.28|1015.48|1017.28|1014.48|0
1662693600000|2022-09-09 03:20:00|1018.53|1015.73|1018.53|1015.73|1019.03|1016.23|1018.03|1015.23|0
1662693900000|2022-09-09 03:25:00|1018.78|1015.98|1020.78|1017.98|1020.78|1017.98|1018.53|1015.73|0
1662694200000|2022-09-09 03:30:00|1020.53|1017.73|1019.03|1016.23|1020.78|1017.98|1018.78|1015.98|0
1662694500000|2022-09-09 03:35:00|1019.53|1016.73|1019.28|1016.48|1019.53|1016.73|1018.78|1015.98|0
1662694800000|2022-09-09 03:40:00|1019.53|1016.73|1020.28|1017.48|1020.53|1017.73|1019.53|1016.73|0
1662695100000|2022-09-09 03:45:00|1020.15|1017.35|1018.53|1015.73|1020.28|1017.48|1018.53|1015.73|0
1662695400000|2022-09-09 03:50:00|1018.78|1015.98|1019.28|1016.48|1019.78|1016.98|1018.53|1015.73|0
1662695700000|2022-09-09 03:55:00|1019.53|1016.73|1020.28|1017.48|1020.53|1017.73|1019.53|1016.73|0
1662696000000|2022-09-09 04:00:00|1020.53|1017.73|1020.78|1017.98|1021.53|1018.73|1020.28|1017.48|0
1662696300000|2022-09-09 04:05:00|1021.03|1018.23|1021.53|1018.73|1022.28|1019.48|1021.03|1018.23|0
1662696600000|2022-09-09 04:10:00|1021.78|1018.98|1022.53|1019.73|1022.78|1019.98|1021.28|1018.48|0
1662696900000|2022-09-09 04:15:00|1022.28|1019.48|1021.78|1018.98|1022.53|1019.73|1021.78|1018.98|0
1662697200000|2022-09-09 04:20:00|1021.53|1018.73|1021.53|1018.73|1022.03|1019.23|1021.28|1018.48|0
1662697500000|2022-09-09 04:25:00|1021.65|1018.85|1021.78|1018.98|1022.03|1019.23|1020.78|1017.98|0
1662697800000|2022-09-09 04:30:00|1021.53|1018.73|1022.28|1019.48|1022.28|1019.48|1021.28|1018.48|0
1662698100000|2022-09-09 04:35:00|1022.53|1019.73|1023.78|1020.98|1023.78|1020.98|1022.28|1019.48|0
1662698400000|2022-09-09 04:40:00|1023.65|1020.85|1023.78|1020.98|1024.03|1021.23|1023.28|1020.48|0
1662698700000|2022-09-09 04:45:00|1023.9|1021.1|1026.53|1023.73|1027.03|1024.23|1023.78|1020.98|0
1662699000000|2022-09-09 04:50:00|1026.28|1023.48|1026.53|1023.73|1026.78|1023.98|1026.03|1023.23|0
1662699300000|2022-09-09 04:55:00|1026.28|1023.48|1025.78|1022.98|1026.53|1023.73|1025.78|1022.98|0
1662699600000|2022-09-09 05:00:00|1026.03|1023.23|1025.03|1022.23|1026.28|1023.48|1024.28|1021.48|0
1662699900000|2022-09-09 05:05:00|1025.28|1022.48|1022.53|1019.73|1025.4|1022.6|1022.53|1019.73|0
1662700200000|2022-09-09 05:10:00|1022.78|1019.98|1023.03|1020.23|1023.28|1020.48|1022.28|1019.48|0
1662700500000|2022-09-09 05:15:00|1022.78|1019.98|1023.53|1020.73|1024.28|1021.48|1022.78|1019.98|0
1662700800000|2022-09-09 05:20:00|1023.28|1020.48|1023.03|1020.23|1023.53|1020.73|1022.28|1019.48|0
1662701100000|2022-09-09 05:25:00|1023.15|1020.35|1024.03|1021.23|1024.53|1021.73|1023.03|1020.23|0
1662701400000|2022-09-09 05:30:00|1024.28|1021.48|1021.28|1018.48|1025.03|1022.23|1020.78|1017.98|0
1662701700000|2022-09-09 05:35:00|1021.4|1018.6|1020.78|1017.98|1021.4|1018.6|1020.28|1017.48|0
1662702000000|2022-09-09 05:40:00|1021.03|1018.23|1022.03|1019.23|1022.78|1019.98|1021.03|1018.23|0
1662702300000|2022-09-09 05:45:00|1022.53|1019.73|1022.53|1019.73|1022.78|1019.98|1021.28|1018.48|0
1662702600000|2022-09-09 05:50:00|1022.28|1019.48|1020.78|1017.98|1022.53|1019.73|1020.53|1017.73|0
1662702900000|2022-09-09 05:55:00|1020.53|1017.73|1021.53|1018.73|1021.78|1018.98|1020.03|1017.23|0
1662703200000|2022-09-09 06:00:00|1020.78|1017.98|1016.53|1013.73|1021.03|1018.23|1016.28|1013.48|0
1662703500000|2022-09-09 06:05:00|1016.78|1013.98|1016.53|1013.73|1017.03|1014.23|1016.03|1013.23|0
1662703800000|2022-09-09 06:10:00|1016.03|1013.23|1016.78|1013.98|1017.28|1014.48|1016.03|1013.23|0
1662704100000|2022-09-09 06:15:00|1016.9|1014.1|1017.03|1014.23|1018.28|1015.48|1016.9|1014.1|0
1662704400000|2022-09-09 06:20:00|1017.28|1014.48|1017.4|1014.6|1018.28|1015.48|1017.28|1014.48|0
1662704700000|2022-09-09 06:25:00|1017.28|1014.48|1015.53|1012.73|1017.9|1015.1|1015.53|1012.73|0
1662705000000|2022-09-09 06:30:00|1016.03|1013.23|1013.28|1010.48|1016.28|1013.48|1013.03|1010.23|0
1662705300000|2022-09-09 06:35:00|1013.03|1010.23|1015.15|1012.35|1015.28|1012.48|1012.53|1009.73|0
1662705600000|2022-09-09 06:40:00|1015.03|1012.23|1014.78|1011.98|1015.03|1012.23|1013.65|1010.85|0
1662705900000|2022-09-09 06:45:00|1014.53|1011.73|1016.28|1013.48|1016.53|1013.73|1014.53|1011.73|0
1662706200000|2022-09-09 06:50:00|1015.78|1012.98|1016.28|1013.48|1016.78|1013.98|1015.78|1012.98|0
1662706500000|2022-09-09 06:55:00|1016.53|1013.73|1017.78|1014.98|1019.03|1016.23|1016.28|1013.48|0
1662706800000|2022-09-09 07:00:00|1017.28|1014.48|1022.03|1019.23|1022.28|1019.48|1017.15|1014.35|0
1662707100000|2022-09-09 07:05:00|1021.98|1019.78|1024.92|1021.84|1029.92|1027.53|1021.98|1019.78|0
1662707400000|2022-09-09 07:10:00|1025.17|1022.09|1032.73|1030.53|1033.23|1031.03|1024.92|1021.84|0
1662707700000|2022-09-09 07:15:00|1032.98|1030.78|1031.1|1028.9|1033.73|1031.53|1030.48|1028.28|0
1662708000000|2022-09-09 07:20:00|1031.48|1029.28|1031.73|1029.53|1033.98|1031.78|1031.23|1029.03|0
1662708300000|2022-09-09 07:25:00|1031.98|1029.78|1036.73|1034.53|1036.98|1034.78|1031.98|1029.78|0
1662708600000|2022-09-09 07:30:00|1036.48|1034.28|1030.23|1028.03|1037.23|1035.03|1030.23|1028.03|0
1662708900000|2022-09-09 07:35:00|1030.35|1028.15|1029.35|1027.15|1030.73|1028.53|1027.98|1025.78|0
1662709200000|2022-09-09 07:40:00|1028.98|1026.78|1027.23|1025.03|1029.73|1027.53|1026.73|1024.53|0
1662709500000|2022-09-09 07:45:00|1027.48|1025.28|1028.73|1026.53|1029.73|1027.53|1027.23|1025.03|0
1662709800000|2022-09-09 07:50:00|1028.23|1026.03|1026.48|1024.28|1029.23|1027.03|1025.23|1023.03|0
1662710100000|2022-09-09 07:55:00|1026.23|1024.03|1028.23|1026.03|1028.98|1026.78|1025.85|1023.65|0
1662710400000|2022-09-09 08:00:00|1028.35|1026.15|1028.48|1026.28|1028.73|1026.53|1026.23|1024.03|0
1662710700000|2022-09-09 08:05:00|1028.23|1026.03|1030.73|1028.53|1030.73|1028.53|1028.23|1026.03|0
1662711000000|2022-09-09 08:10:00|1030.48|1028.28|1032.23|1030.03|1032.98|1030.78|1029.85|1027.65|0
1662711300000|2022-09-09 08:15:00|1032.48|1030.28|1037.6|1035.4|1038.23|1036.03|1032.48|1030.28|0
1662711600000|2022-09-09 08:20:00|1037.98|1035.78|1038.48|1036.28|1039.23|1037.03|1037.23|1035.03|0
1662711900000|2022-09-09 08:25:00|1038.23|1036.03|1039.23|1037.03|1039.48|1037.28|1037.98|1035.78|0
1662712200000|2022-09-09 08:30:00|1038.98|1036.78|1037.23|1035.03|1039.73|1037.53|1036.98|1034.78|0
1662712500000|2022-09-09 08:35:00|1036.98|1034.78|1035.23|1033.03|1038.85|1036.65|1034.98|1032.78|0
1662712800000|2022-09-09 08:40:00|1034.48|1032.28|1038.48|1036.28|1038.85|1036.65|1033.73|1031.53|0
1662713100000|2022-09-09 08:45:00|1038.23|1036.03|1039.73|1037.53|1039.98|1037.78|1038.23|1036.03|0
1662713400000|2022-09-09 08:50:00|1039.98|1037.78|1039.98|1037.78|1040.23|1038.03|1038.98|1036.78|0
1662713700000|2022-09-09 08:55:00|1040.23|1038.03|1039.73|1037.53|1040.48|1038.28|1039.35|1037.15|0
1662714000000|2022-09-09 09:00:00|1039.98|1037.78|1039.98|1037.78|1040.48|1038.28|1037.73|1035.53|0
1662714300000|2022-09-09 09:05:00|1040.23|1038.03|1039.23|1037.03|1040.48|1038.28|1037.73|1035.53|0
1662714600000|2022-09-09 09:10:00|1039.1|1036.9|1039.98|1037.78|1040.48|1038.28|1039.1|1036.9|0
1662714900000|2022-09-09 09:15:00|1040.23|1038.03|1037.98|1035.78|1040.23|1038.03|1037.98|1035.78|0
1662715200000|2022-09-09 09:20:00|1038.23|1036.03|1039.98|1037.78|1040.48|1038.28|1038.23|1036.03|0
1662715500000|2022-09-09 09:25:00|1039.73|1037.53|1039.48|1037.28|1039.98|1037.78|1038.23|1036.03|0
1662715800000|2022-09-09 09:30:00|1039.6|1037.4|1038.98|1036.78|1039.73|1037.53|1038.73|1036.53|0
1662716100000|2022-09-09 09:35:00|1038.85|1036.65|1039.48|1037.28|1039.48|1037.28|1037.98|1035.78|0
1662716400000|2022-09-09 09:40:00|1039.23|1037.03|1036.98|1034.78|1040.48|1038.28|1036.98|1034.78|0
1662716700000|2022-09-09 09:45:00|1036.73|1034.53|1036.23|1034.03|1037.48|1035.28|1036.23|1034.03|0
1662717000000|2022-09-09 09:50:00|1036.1|1033.9|1034.98|1032.78|1036.73|1034.53|1033.98|1031.78|0
1662717300000|2022-09-09 09:55:00|1034.85|1032.65|1038.23|1036.03|1038.73|1036.53|1034.85|1032.65|0
1662717600000|2022-09-09 10:00:00|1037.98|1035.78|1035.6|1033.4|1038.48|1036.28|1035.6|1033.4|0
1662717900000|2022-09-09 10:05:00|1035.48|1033.28|1034.23|1032.03|1036.85|1034.65|1034.23|1032.03|0
1662718200000|2022-09-09 10:10:00|1034.6|1032.4|1035.98|1033.78|1035.98|1033.78|1034.6|1032.4|0
1662718500000|2022-09-09 10:15:00|1035.73|1033.53|1035.98|1033.78|1038.48|1036.28|1034.73|1032.53|0
1662718800000|2022-09-09 10:20:00|1035.85|1033.65|1038.73|1036.53|1038.73|1036.53|1034.98|1032.78|0
1662719100000|2022-09-09 10:25:00|1038.48|1036.28|1039.23|1037.03|1039.48|1037.28|1037.73|1035.53|0
1662719400000|2022-09-09 10:30:00|1038.98|1036.78|1040.48|1038.28|1041.73|1039.53|1038.48|1036.28|0
1662719700000|2022-09-09 10:35:00|1040.23|1038.03|1043.1|1040.9|1043.48|1041.28|1039.73|1037.53|0
1662720000000|2022-09-09 10:40:00|1042.98|1040.78|1043.98|1041.78|1044.73|1042.53|1042.73|1040.53|0
1662720300000|2022-09-09 10:45:00|1044.23|1042.03|1044.48|1042.28|1045.48|1043.28|1043.98|1041.78|0
1662720600000|2022-09-09 10:50:00|1044.73|1042.53|1043.23|1041.03|1044.73|1042.53|1043.23|1041.03|0
1662720900000|2022-09-09 10:55:00|1043.48|1041.28|1042.73|1040.53|1043.98|1041.78|1041.98|1039.78|0
1662721200000|2022-09-09 11:00:00|1042.23|1040.03|1040.35|1038.15|1042.23|1040.03|1039.23|1037.03|0
1662721500000|2022-09-09 11:05:00|1040.48|1038.28|1041.23|1039.03|1041.48|1039.28|1039.98|1037.78|0
1662721800000|2022-09-09 11:10:00|1041.48|1039.28|1040.73|1038.53|1041.48|1039.28|1038.98|1036.78|0
1662722100000|2022-09-09 11:15:00|1040.98|1038.78|1040.23|1038.03|1041.73|1039.53|1039.23|1037.03|0
1662722400000|2022-09-09 11:20:00|1039.98|1037.78|1037.98|1035.78|1040.23|1038.03|1037.73|1035.53|0
1662722700000|2022-09-09 11:25:00|1037.73|1035.53|1038.73|1036.53|1039.23|1037.03|1037.48|1035.28|0
1662723000000|2022-09-09 11:30:00|1038.48|1036.28|1035.73|1033.53|1038.73|1036.53|1035.23|1033.03|0
1662723300000|2022-09-09 11:35:00|1035.6|1033.4|1037.98|1035.78|1038.48|1036.28|1035.6|1033.4|0
1662723600000|2022-09-09 11:40:00|1037.73|1035.53|1037.98|1035.78|1038.48|1036.28|1036.98|1034.78|0
1662723900000|2022-09-09 11:45:00|1037.73|1035.53|1037.73|1035.53|1038.23|1036.03|1037.23|1035.03|0
1662724200000|2022-09-09 11:50:00|1037.98|1035.78|1037.23|1035.03|1038.23|1036.03|1036.73|1034.53|0
1662724500000|2022-09-09 11:55:00|1036.98|1034.78|1036.73|1034.53|1037.23|1035.03|1034.48|1032.28|0
1662724800000|2022-09-09 12:00:00|1036.98|1034.78|1035.23|1033.03|1036.98|1034.78|1034.48|1032.28|0
1662725100000|2022-09-09 12:05:00|1034.98|1032.78|1032.73|1030.53|1035.23|1033.03|1032.73|1030.53|0
1662725400000|2022-09-09 12:10:00|1033.48|1031.28|1034.73|1032.53|1035.23|1033.03|1032.73|1030.53|0
1662725700000|2022-09-09 12:15:00|1034.98|1032.78|1036.48|1034.28|1037.23|1035.03|1034.48|1032.28|0
1662726000000|2022-09-09 12:20:00|1036.73|1034.53|1037.1|1034.9|1037.98|1035.78|1035.73|1033.53|0
1662726300000|2022-09-09 12:25:00|1037.23|1035.03|1037.73|1035.53|1039.98|1037.78|1037.23|1035.03|0
1662726600000|2022-09-09 12:30:00|1037.48|1035.28|1040.73|1038.53|1040.98|1038.78|1036.48|1034.28|0
1662726900000|2022-09-09 12:35:00|1040.98|1038.78|1041.98|1039.78|1042.23|1040.03|1039.98|1037.78|0
1662727200000|2022-09-09 12:40:00|1041.73|1039.53|1045.48|1043.28|1045.48|1043.28|1041.73|1039.53|0
1662727500000|2022-09-09 12:45:00|1045.73|1043.53|1045.23|1043.03|1045.98|1043.78|1043.6|1041.4|0
1662727800000|2022-09-09 12:50:00|1045.1|1042.9|1038.73|1036.53|1045.48|1043.28|1038.73|1036.53|0
1662728100000|2022-09-09 12:55:00|1039.1|1036.9|1037.23|1035.03|1041.35|1039.15|1037.1|1034.9|0
1662728400000|2022-09-09 13:00:00|1036.98|1034.78|1036.98|1034.78|1037.98|1035.78|1036.23|1034.03|0
1662728700000|2022-09-09 13:05:00|1037.23|1035.03|1037.35|1035.15|1037.73|1035.53|1035.48|1033.28|0
1662729000000|2022-09-09 13:10:00|1037.23|1035.03|1036.48|1034.28|1037.48|1035.28|1034.73|1032.53|0
1662729300000|2022-09-09 13:15:00|1036.73|1034.53|1036.85|1034.65|1038.98|1036.78|1036.35|1034.15|0
1662729600000|2022-09-09 13:20:00|1036.98|1034.78|1033.73|1031.53|1038.48|1036.28|1033.48|1031.28|0
1662729900000|2022-09-09 13:25:00|1033.98|1031.78|1030.48|1028.28|1034.23|1032.03|1028.1|1025.9|0
1662730200000|2022-09-09 13:30:00|1031.23|1029.03|1039.23|1037.03|1039.73|1037.53|1031.23|1029.03|0
1662730500000|2022-09-09 13:35:00|1039.98|1037.78|1036.73|1034.53|1041.73|1039.53|1034.23|1032.03|0
1662730800000|2022-09-09 13:40:00|1037.73|1035.53|1032.98|1030.78|1039.73|1037.53|1032.98|1030.78|0
1662731100000|2022-09-09 13:45:00|1032.48|1030.28|1036.48|1034.28|1040.48|1038.28|1027.73|1025.53|0
1662731400000|2022-09-09 13:50:00|1036.98|1034.78|1037.23|1035.03|1038.73|1036.53|1033.98|1031.78|0
1662731700000|2022-09-09 13:55:00|1037.98|1035.78|1045.48|1043.28|1045.48|1043.28|1032.48|1030.28|0
1662732000000|2022-09-09 14:00:00|1046.23|1044.03|1052.73|1050.53|1053.23|1051.03|1044.23|1042.03|0
1662732300000|2022-09-09 14:05:00|1052.35|1050.15|1054.73|1052.53|1054.98|1052.78|1050.73|1048.53|0
1662732600000|2022-09-09 14:10:00|1054.98|1052.78|1051.23|1049.03|1054.98|1052.78|1049.23|1047.03|0
1662732900000|2022-09-09 14:15:00|1051.73|1049.53|1051.23|1049.03|1058.73|1056.53|1048.73|1046.53|0
1662733200000|2022-09-09 14:20:00|1051.6|1049.4|1048.73|1046.53|1054.23|1052.03|1048.23|1046.03|0
1662733500000|2022-09-09 14:25:00|1048.98|1046.78|1054.23|1052.03|1055.23|1053.03|1046.73|1044.53|0
1662733800000|2022-09-09 14:30:00|1054.73|1052.53|1056.73|1054.53|1057.73|1055.53|1052.48|1050.28|0
1662734100000|2022-09-09 14:35:00|1057.23|1055.03|1058.1|1055.9|1058.98|1056.78|1053.98|1051.78|0
1662734400000|2022-09-09 14:40:00|1058.23|1056.03|1062.23|1060.03|1063.98|1061.78|1058.23|1056.03|0
1662734700000|2022-09-09 14:45:00|1062.48|1060.28|1063.23|1061.03|1063.98|1061.78|1058.98|1056.78|0
1662735000000|2022-09-09 14:50:00|1063.48|1061.28|1061.98|1059.78|1065.23|1063.03|1061.23|1059.03|0
1662735300000|2022-09-09 14:55:00|1062.23|1060.03|1062.73|1060.53|1063.23|1061.03|1059.23|1057.03|0
1662735600000|2022-09-09 15:00:00|1062.98|1060.78|1059.73|1057.53|1064.98|1062.78|1056.48|1054.28|0
1662735900000|2022-09-09 15:05:00|1059.48|1057.28|1057.48|1055.28|1061.48|1059.28|1056.48|1054.28|0
1662736200000|2022-09-09 15:10:00|1056.98|1054.78|1057.98|1055.78|1058.23|1056.03|1054.23|1052.03|0
1662736500000|2022-09-09 15:15:00|1058.73|1056.53|1054.48|1052.28|1061.23|1059.03|1053.98|1051.78|0
1662736800000|2022-09-09 15:20:00|1054.23|1052.03|1055.48|1053.28|1055.73|1053.53|1051.35|1049.15|0
1662737100000|2022-09-09 15:25:00|1055.73|1053.53|1058.48|1056.28|1059.48|1057.28|1055.48|1053.28|0
1662737400000|2022-09-09 15:30:00|1058.73|1056.53|1056.48|1054.28|1060.23|1058.03|1053.98|1051.78|0
1662737700000|2022-09-09 15:35:00|1056.98|1054.78|1062.48|1060.28|1062.48|1060.28|1055.98|1053.78|0
1662738000000|2022-09-09 15:40:00|1062.73|1060.53|1060.73|1058.53|1063.98|1061.78|1059.23|1057.03|0
1662738300000|2022-09-09 15:45:00|1060.48|1058.28|1058.73|1056.53|1061.73|1059.53|1058.23|1056.03|0
1662738600000|2022-09-09 15:50:00|1059.1|1056.9|1056.48|1054.28|1059.1|1056.9|1054.73|1052.53|0
1662738900000|2022-09-09 15:55:00|1056.73|1054.53|1059.73|1057.53|1059.73|1057.53|1055.23|1053.03|0
1662739200000|2022-09-09 16:00:00|1057.48|1055.28|1050.48|1048.28|1060.48|1058.28|1049.48|1047.28|0
1662739500000|2022-09-09 16:05:00|1050.98|1048.78|1054.23|1052.03|1054.23|1052.03|1049.48|1047.28|0
1662739800000|2022-09-09 16:10:00|1054.48|1052.28|1054.98|1052.78|1056.73|1054.53|1053.23|1051.03|0
1662740100000|2022-09-09 16:15:00|1054.73|1052.53|1053.98|1051.78|1054.98|1052.78|1049.48|1047.28|0
1662740400000|2022-09-09 16:20:00|1053.48|1051.28|1047.98|1045.78|1053.48|1051.28|1046.48|1044.28|0
1662740700000|2022-09-09 16:25:00|1048.23|1046.03|1050.73|1048.53|1052.6|1050.4|1047.48|1045.28|0
1662741000000|2022-09-09 16:30:00|1051.23|1049.03|1054.23|1052.03|1054.73|1052.53|1048.48|1046.28|0
1662741300000|2022-09-09 16:35:00|1053.73|1051.53|1055.23|1053.03|1057.73|1055.53|1053.23|1051.03|0
1662741600000|2022-09-09 16:40:00|1055.48|1053.28|1055.98|1053.78|1058.23|1056.03|1055.23|1053.03|0
1662741900000|2022-09-09 16:45:00|1055.73|1053.53|1059.48|1057.28|1059.98|1057.78|1053.23|1051.03|0
1662742200000|2022-09-09 16:50:00|1059.98|1057.78|1061.48|1059.28|1062.48|1060.28|1059.23|1057.03|0
1662742500000|2022-09-09 16:55:00|1061.73|1059.53|1062.73|1060.53|1063.1|1060.9|1060.48|1058.28|0
1662742800000|2022-09-09 17:00:00|1062.98|1060.78|1061.23|1059.03|1062.98|1060.78|1057.98|1055.78|0
1662743100000|2022-09-09 17:05:00|1061.48|1059.28|1064.23|1062.03|1064.23|1062.03|1061.23|1059.03|0
1662743400000|2022-09-09 17:10:00|1063.98|1061.78|1066.73|1064.53|1066.73|1064.53|1063.48|1061.28|0
1662743700000|2022-09-09 17:15:00|1066.48|1064.28|1067.23|1065.03|1068.98|1066.78|1066.23|1064.03|0
1662744000000|2022-09-09 17:20:00|1066.98|1064.78|1066.48|1064.28|1068.23|1066.03|1065.48|1063.28|0
1662744300000|2022-09-09 17:25:00|1066.73|1064.53|1065.98|1063.78|1068.23|1066.03|1065.98|1063.78|0
1662744600000|2022-09-09 17:30:00|1066.23|1064.03|1068.73|1066.53|1069.73|1067.53|1066.23|1064.03|0
1662744900000|2022-09-09 17:35:00|1068.98|1066.78|1070.98|1068.78|1070.98|1068.78|1068.48|1066.28|0
1662745200000|2022-09-09 17:40:00|1070.73|1068.53|1065.73|1063.53|1070.73|1068.53|1065.73|1063.53|0
1662745500000|2022-09-09 17:45:00|1065.98|1063.78|1068.23|1066.03|1068.23|1066.03|1064.23|1062.03|0
1662745800000|2022-09-09 17:50:00|1068.48|1066.28|1067.98|1065.78|1068.73|1066.53|1065.73|1063.53|0
1662746100000|2022-09-09 17:55:00|1067.73|1065.53|1068.73|1066.53|1068.98|1066.78|1066.73|1064.53|0
1662746400000|2022-09-09 18:00:00|1068.48|1066.28|1064.98|1062.78|1068.48|1066.28|1062.98|1060.78|0
1662746700000|2022-09-09 18:05:00|1064.73|1062.53|1065.73|1063.53|1067.48|1065.28|1063.48|1061.28|0
1662747000000|2022-09-09 18:10:00|1065.98|1063.78|1069.73|1067.53|1069.98|1067.78|1063.98|1061.78|0
1662747300000|2022-09-09 18:15:00|1069.48|1067.28|1069.98|1067.78|1070.98|1068.78|1068.98|1066.78|0
1662747600000|2022-09-09 18:20:00|1069.73|1067.53|1071.48|1069.28|1071.98|1069.78|1069.48|1067.28|0
1662747900000|2022-09-09 18:25:00|1071.23|1069.03|1071.98|1069.78|1072.23|1070.03|1068.73|1066.53|0
1662748200000|2022-09-09 18:30:00|1072.23|1070.03|1068.48|1066.28|1072.48|1070.28|1067.73|1065.53|0
1662748500000|2022-09-09 18:35:00|1068.73|1066.53|1070.48|1068.28|1071.73|1069.53|1066.98|1064.78|0
1662748800000|2022-09-09 18:40:00|1070.23|1068.03|1069.23|1067.03|1072.23|1070.03|1068.48|1066.28|0
1662749100000|2022-09-09 18:45:00|1069.48|1067.28|1067.23|1065.03|1070.23|1068.03|1067.23|1065.03|0
1662749400000|2022-09-09 18:50:00|1067.48|1065.28|1066.73|1064.53|1067.98|1065.78|1064.98|1062.78|0
1662749700000|2022-09-09 18:55:00|1066.98|1064.78|1070.48|1068.28|1070.98|1068.78|1066.73|1064.53|0
1662750000000|2022-09-09 19:00:00|1070.73|1068.53|1073.98|1071.78|1074.48|1072.28|1069.23|1067.03|0
1662750300000|2022-09-09 19:05:00|1074.23|1072.03|1072.23|1070.03|1074.6|1072.4|1070.98|1068.78|0
1662750600000|2022-09-09 19:10:00|1072.48|1070.28|1076.23|1074.03|1076.48|1074.28|1071.73|1069.53|0
1662750900000|2022-09-09 19:15:00|1075.98|1073.78|1075.98|1073.78|1076.23|1074.03|1073.98|1071.78|0
1662751200000|2022-09-09 19:20:00|1076.23|1074.03|1073.73|1071.53|1076.23|1074.03|1072.48|1070.28|0
1662751500000|2022-09-09 19:25:00|1073.98|1071.78|1074.23|1072.03|1075.98|1073.78|1072.73|1070.53|0
1662751800000|2022-09-09 19:30:00|1073.98|1071.78|1074.73|1072.53|1074.98|1072.78|1072.73|1070.53|0
1662752100000|2022-09-09 19:35:00|1074.98|1072.78|1072.73|1070.53|1074.98|1072.78|1071.48|1069.28|0
1662752400000|2022-09-09 19:40:00|1072.48|1070.28|1077.35|1075.15|1077.98|1075.78|1072.23|1070.03|0
1662752700000|2022-09-09 19:45:00|1076.48|1074.28|1074.48|1072.28|1077.23|1075.03|1073.23|1071.03|0
1662753000000|2022-09-09 19:50:00|1073.23|1071.03|1073.48|1071.28|1074.48|1072.28|1068.48|1066.28|0
1662753300000|2022-09-09 19:55:00|1071.73|1069.53|1067.48|1065.28|1072.23|1070.03|1067.48|1065.28|0
1662753600000|2022-09-09 20:00:00|1066.23|1064.03|1065.48|1063.28|1066.73|1064.53|1065.48|1063.28|0
1662753900000|2022-09-09 20:05:00|1065.73|1063.53|1065.23|1063.03|1065.98|1063.78|1063.85|1061.65|0
1662754200000|2022-09-09 20:10:00|1064.98|1062.78|1065.48|1063.28|1066.23|1064.03|1064.98|1062.78|0