1635145500000|2021-10-25 07:05:00|2290.55|2288.15|2290.85|2288.85|2292.1|2290.1|2289.85|2287.85|0
1635145800000|2021-10-25 07:10:00|2290.6|2288.6|2290.1|2288.1|2291.6|2289.6|2290.1|2288.1|0
1635146100000|2021-10-25 07:15:00|2290.85|2288.85|2291.35|2289.35|2291.85|2289.85|2290.1|2288.1|0
1635146400000|2021-10-25 07:20:00|2291.1|2289.1|2291.1|2289.1|2291.1|2289.1|2289.85|2287.85|0
1635146700000|2021-10-25 07:25:00|2291.22|2289.22|2290.85|2288.85|2291.6|2289.6|2290.6|2288.6|0
1635147000000|2021-10-25 07:30:00|2290.6|2288.6|2291.6|2289.6|2291.85|2289.85|2289.35|2287.35|0
1635147300000|2021-10-25 07:35:00|2291.47|2289.47|2291.85|2289.85|2292.35|2290.35|2291.35|2289.35|0
1635147600000|2021-10-25 07:40:00|2291.6|2289.6|2292.35|2290.35|2292.85|2290.85|2291.6|2289.6|0
1635147900000|2021-10-25 07:45:00|2292.6|2290.6|2292.35|2290.35|2292.85|2290.85|2291.1|2289.1|0
1635148200000|2021-10-25 07:50:00|2292.1|2290.1|2291.1|2289.1|2292.1|2290.1|2290.97|2288.97|0
1635148500000|2021-10-25 07:55:00|2291.35|2289.35|2291.85|2289.85|2292.35|2290.35|2291.1|2289.1|0
1635148800000|2021-10-25 08:00:00|2291.6|2289.6|2294.6|2292.6|2294.6|2292.6|2291.35|2289.35|0
1635149100000|2021-10-25 08:05:00|2294.35|2292.35|2296.6|2294.6|2297.35|2295.35|2294.1|2292.1|0
1635149400000|2021-10-25 08:10:00|2296.35|2294.35|2294.85|2292.85|2296.6|2294.6|2294.85|2292.85|0
1635149700000|2021-10-25 08:15:00|2295.1|2293.1|2294.35|2292.35|2295.1|2293.1|2294.1|2292.1|0
1635150000000|2021-10-25 08:20:00|2294.6|2292.6|2294.35|2292.35|2295.6|2293.6|2294.35|2292.35|0
1635150300000|2021-10-25 08:25:00|2294.6|2292.6|2294.1|2292.1|2295.1|2293.1|2293.85|2291.85|0
1635150600000|2021-10-25 08:30:00|2294.22|2292.22|2294.1|2292.1|2294.6|2292.6|2293.35|2291.35|0
1635150900000|2021-10-25 08:35:00|2294.22|2292.22|2293.6|2291.6|2294.35|2292.35|2293.1|2291.1|0
1635151200000|2021-10-25 08:40:00|2293.35|2291.35|2293.6|2291.6|2294.1|2292.1|2293.1|2291.1|0
1635151500000|2021-10-25 08:45:00|2293.35|2291.35|2294.1|2292.1|2294.35|2292.35|2293.35|2291.35|0
1635151800000|2021-10-25 08:50:00|2293.97|2291.97|2293.6|2291.6|2294.1|2292.1|2293.1|2291.1|0
1635152100000|2021-10-25 08:55:00|2293.35|2291.35|2292.6|2290.6|2293.47|2291.47|2292.35|2290.35|0
1635152400000|2021-10-25 09:00:00|2292.35|2290.35|2293.6|2291.6|2293.6|2291.6|2292.1|2290.1|0
1635152700000|2021-10-25 09:05:00|2293.85|2291.85|2293.1|2291.1|2293.85|2291.85|2292.85|2290.85|0
1635153000000|2021-10-25 09:10:00|2292.97|2290.97|2293.1|2291.1|2293.35|2291.35|2292.85|2290.85|0
1635153300000|2021-10-25 09:15:00|2293.35|2291.35|2292.35|2290.35|2293.35|2291.35|2292.35|2290.35|0
1635153600000|2021-10-25 09:20:00|2292.1|2290.1|2290.6|2288.6|2292.6|2290.6|2290.6|2288.6|0
1635153900000|2021-10-25 09:25:00|2290.35|2288.35|2290.6|2288.6|2291.35|2289.35|2290.35|2288.35|0
1635154200000|2021-10-25 09:30:00|2290.85|2288.85|2291.6|2289.6|2291.72|2289.72|2290.6|2288.6|0
1635154500000|2021-10-25 09:35:00|2291.85|2289.85|2291.85|2289.85|2292.6|2290.6|2291.85|2289.85|0
1635154800000|2021-10-25 09:40:00|2292.1|2290.1|2291.6|2289.6|2292.35|2290.35|2291.1|2289.1|0
1635155100000|2021-10-25 09:45:00|2291.85|2289.85|2291.6|2289.6|2292.35|2290.35|2291.35|2289.35|0
1635155400000|2021-10-25 09:50:00|2291.47|2289.47|2291.35|2289.35|2291.85|2289.85|2291.22|2289.22|0
1635155700000|2021-10-25 09:55:00|2291.22|2289.22|2291.1|2289.1|2291.6|2289.6|2290.85|2288.85|0
1635156000000|2021-10-25 10:00:00|2291.35|2289.35|2291.6|2289.6|2291.85|2289.85|2290.85|2288.85|0
1635156300000|2021-10-25 10:05:00|2291.85|2289.85|2291.6|2289.6|2292.1|2290.1|2291.1|2289.1|0
1635156600000|2021-10-25 10:10:00|2291.72|2289.72|2293.09|2291.09|2293.34|2291.34|2291.6|2289.6|0
1635156900000|2021-10-25 10:15:00|2292.84|2290.84|2293.34|2291.34|2293.84|2291.84|2292.59|2290.59|0
1635157200000|2021-10-25 10:20:00|2293.46|2291.46|2293.59|2291.59|2293.59|2291.59|2293.09|2291.09|0
1635157500000|2021-10-25 10:25:00|2293.34|2291.34|2293.59|2291.59|2294.34|2292.34|2293.34|2291.34|0
1635157800000|2021-10-25 10:30:00|2293.34|2291.34|2293.59|2291.59|2293.84|2291.84|2293.34|2291.34|0
1635158100000|2021-10-25 10:35:00|2293.84|2291.84|2293.84|2291.84|2294.34|2292.34|2293.71|2291.71|0
1635158400000|2021-10-25 10:40:00|2293.59|2291.59|2293.59|2291.59|2293.84|2291.84|2293.59|2291.59|0
1635158700000|2021-10-25 10:45:00|2293.46|2291.46|2293.34|2291.34|2293.59|2291.59|2293.09|2291.09|0
1635159000000|2021-10-25 10:50:00|2293.59|2291.59|2293.59|2291.59|2294.09|2292.09|2293.09|2291.09|0
1635159300000|2021-10-25 10:55:00|2293.84|2291.84|2293.34|2291.34|2293.84|2291.84|2293.09|2291.09|0
1635159600000|2021-10-25 11:00:00|2293.09|2291.09|2291.34|2289.34|2293.09|2291.09|2291.1|2289.1|0
1635159900000|2021-10-25 11:05:00|2291.21|2289.21|2291.34|2289.34|2291.59|2289.59|2289.97|2287.97|0
1635160200000|2021-10-25 11:10:00|2291.09|2289.09|2292.34|2290.34|2292.34|2290.34|2291.09|2289.09|0
1635160500000|2021-10-25 11:15:00|2292.09|2290.09|2293.34|2291.34|2293.59|2291.59|2292.09|2290.09|0
1635160800000|2021-10-25 11:20:00|2293.59|2291.59|2293.09|2291.09|2294.09|2292.09|2293.09|2291.09|0
1635161100000|2021-10-25 11:25:00|2292.84|2290.84|2292.84|2290.84|2293.09|2291.09|2292.09|2290.09|0
1635161400000|2021-10-25 11:30:00|2292.59|2290.59|2292.09|2290.09|2292.84|2290.84|2292.09|2290.09|0
1635161700000|2021-10-25 11:35:00|2291.84|2289.84|2292.34|2290.34|2292.59|2290.59|2291.84|2289.84|0
1635162000000|2021-10-25 11:40:00|2292.09|2290.09|2292.09|2290.09|2292.59|2290.59|2291.84|2289.84|0
1635162300000|2021-10-25 11:45:00|2291.84|2289.84|2293.84|2291.84|2293.84|2291.84|2291.84|2289.84|0
1635162600000|2021-10-25 11:50:00|2294.09|2292.09|2294.34|2292.34|2294.34|2292.34|2293.09|2291.09|0
1635162900000|2021-10-25 11:55:00|2294.59|2292.59|2294.84|2292.84|2294.84|2292.84|2293.34|2291.34|0
1635163200000|2021-10-25 12:00:00|2295.09|2293.09|2294.09|2292.09|2295.34|2293.34|2293.59|2291.59|0
1635163500000|2021-10-25 12:05:00|2294.34|2292.34|2293.84|2291.84|2294.34|2292.34|2293.34|2291.34|0
1635163800000|2021-10-25 12:10:00|2293.59|2291.59|2294.09|2292.09|2294.34|2292.34|2293.09|2291.09|0
1635164100000|2021-10-25 12:15:00|2294.34|2292.34|2295.84|2293.84|2296.09|2294.09|2294.34|2292.34|0
1635164400000|2021-10-25 12:20:00|2295.59|2293.59|2293.59|2291.59|2295.84|2293.84|2293.34|2291.34|0
1635164700000|2021-10-25 12:25:00|2293.84|2291.84|2294.84|2292.84|2294.84|2292.84|2293.59|2291.59|0
1635165000000|2021-10-25 12:30:00|2295.09|2293.09|2294.34|2292.34|2295.59|2293.59|2294.09|2292.09|0
1635165300000|2021-10-25 12:35:00|2294.21|2292.21|2294.34|2292.34|2294.59|2292.59|2293.84|2291.84|0
1635165600000|2021-10-25 12:40:00|2294.59|2292.59|2295.09|2293.09|2295.34|2293.34|2294.34|2292.34|0
1635165900000|2021-10-25 12:45:00|2294.84|2292.84|2294.84|2292.84|2295.59|2293.59|2294.59|2292.59|0
1635166200000|2021-10-25 12:50:00|2295.09|2293.09|2294.34|2292.34|2295.09|2293.09|2294.09|2292.09|0
1635166500000|2021-10-25 12:55:00|2294.59|2292.59|2294.09|2292.09|2294.84|2292.84|2293.59|2291.59|0
1635166800000|2021-10-25 13:00:00|2293.84|2291.84|2295.09|2293.09|2295.09|2293.09|2293.84|2291.84|0
1635167100000|2021-10-25 13:05:00|2294.84|2292.84|2295.09|2293.09|2295.09|2293.09|2294.59|2292.59|0
1635167400000|2021-10-25 13:10:00|2295.59|2293.59|2295.84|2293.84|2295.84|2293.84|2295.09|2293.09|0
1635167700000|2021-10-25 13:15:00|2296.09|2294.09|2296.83|2294.83|2297.08|2295.08|2295.34|2293.34|0
1635168000000|2021-10-25 13:20:00|2297.08|2295.08|2298.08|2296.08|2298.83|2296.83|2297.08|2295.08|0
1635168300000|2021-10-25 13:25:00|2298.33|2296.33|2299.08|2297.08|2299.33|2297.33|2297.58|2295.58|0
1635168600000|2021-10-25 13:30:00|2298.58|2296.58|2293.09|2291.09|2299.08|2297.08|2292.59|2290.59|0
1635168900000|2021-10-25 13:35:00|2292.84|2290.84|2286.59|2284.59|2294.34|2292.34|2286.09|2284.09|0
1635169200000|2021-10-25 13:40:00|2285.59|2283.59|2285.84|2283.84|2286.09|2284.09|2280.1|2278.1|0
1635169500000|2021-10-25 13:45:00|2284.59|2282.59|2285.71|2283.71|2287.09|2285.09|2283.09|2281.09|0
1635169800000|2021-10-25 13:50:00|2285.59|2283.59|2288.59|2286.59|2288.59|2286.59|2284.09|2282.09|0
1635170100000|2021-10-25 13:55:00|2289.34|2287.34|2292.71|2290.71|2293.84|2291.84|2289.34|2287.34|0
1635170400000|2021-10-25 14:00:00|2293.59|2291.59|2294.34|2292.34|2295.58|2293.58|2292.84|2290.84|0
1635170700000|2021-10-25 14:05:00|2294.59|2292.59|2292.84|2290.84|2294.59|2292.59|2290.84|2288.84|0
1635171000000|2021-10-25 14:10:00|2293.09|2291.09|2291.34|2289.34|2294.09|2292.09|2290.34|2288.34|0
1635171300000|2021-10-25 14:15:00|2291.84|2289.84|2295.08|2293.08|2295.83|2293.83|2291.34|2289.34|0
1635171600000|2021-10-25 14:20:00|2295.33|2293.33|2292.09|2290.09|2295.33|2293.33|2292.09|2290.09|0
1635171900000|2021-10-25 14:25:00|2292.34|2290.34|2295.08|2293.08|2295.08|2293.08|2289.09|2287.09|0
1635172200000|2021-10-25 14:30:00|2295.33|2293.33|2295.83|2293.83|2296.33|2294.33|2293.59|2291.59|0
1635172500000|2021-10-25 14:35:00|2296.08|2294.08|2295.33|2293.33|2296.33|2294.33|2293.09|2291.09|0
1635172800000|2021-10-25 14:40:00|2295.08|2293.08|2295.33|2293.33|2296.58|2294.58|2294.09|2292.09|0
1635173100000|2021-10-25 14:45:00|2295.58|2293.58|2297.33|2295.33|2297.58|2295.58|2294.58|2292.58|0
1635173400000|2021-10-25 14:50:00|2297.08|2295.08|2297.83|2295.83|2298.33|2296.33|2296.58|2294.58|0
1635173700000|2021-10-25 14:55:00|2298.08|2296.08|2297.83|2295.83|2298.83|2296.83|2297.58|2295.58|0
1635174000000|2021-10-25 15:00:00|2298.08|2296.08|2298.33|2296.33|2299.58|2297.58|2296.33|2294.33|0
1635174300000|2021-10-25 15:05:00|2298.58|2296.58|2300.58|2298.58|2301.08|2299.08|2298.33|2296.33|0
1635174600000|2021-10-25 15:10:00|2300.83|2298.83|2302.33|2300.33|2302.58|2300.58|2299.08|2297.08|0
1635174900000|2021-10-25 15:15:00|2302.58|2300.58|2301.58|2299.58|2302.83|2300.83|2301.33|2299.33|0
1635175200000|2021-10-25 15:20:00|2301.33|2299.33|2300.33|2298.33|2302.08|2300.08|2300.33|2298.33|0
1635175500000|2021-10-25 15:25:00|2300.08|2298.08|2302.33|2300.33|2302.33|2300.33|2299.58|2297.58|0
1635175800000|2021-10-25 15:30:00|2302.58|2300.58|2300.58|2298.58|2302.58|2300.58|2300.33|2298.33|0
1635176100000|2021-10-25 15:35:00|2300.83|2298.83|2300.58|2298.58|2301.83|2299.83|2299.83|2297.83|0
1635176400000|2021-10-25 15:40:00|2300.83|2298.83|2301.83|2299.83|2302.32|2300.32|2300.83|2298.83|0
1635176700000|2021-10-25 15:45:00|2302.07|2300.07|2301.08|2299.08|2302.82|2300.82|2300.83|2298.83|0
1635177000000|2021-10-25 15:50:00|2300.83|2298.83|2303.57|2301.57|2304.82|2302.82|2300.83|2298.83|0
1635177300000|2021-10-25 15:55:00|2303.32|2301.32|2305.07|2303.07|2305.32|2303.32|2302.82|2300.82|0
1635177600000|2021-10-25 16:00:00|2305.32|2303.32|2307.57|2305.57|2307.82|2305.82|2303.82|2301.82|0
1635177900000|2021-10-25 16:05:00|2307.32|2305.32|2308.82|2306.82|2309.82|2307.82|2306.82|2304.82|0
1635178200000|2021-10-25 16:10:00|2309.07|2307.07|2308.82|2306.82|2309.57|2307.57|2308.32|2306.32|0
1635178500000|2021-10-25 16:15:00|2308.57|2306.57|2308.32|2306.32|2309.32|2307.32|2307.82|2305.82|0
1635178800000|2021-10-25 16:20:00|2308.57|2306.57|2309.82|2307.82|2309.82|2307.82|2307.07|2305.07|0
1635179100000|2021-10-25 16:25:00|2310.07|2308.07|2309.82|2307.82|2310.57|2308.57|2309.32|2307.32|0
1635179400000|2021-10-25 16:30:00|2310.07|2308.07|2309.32|2307.32|2310.07|2308.07|2309.07|2307.07|0
1635179700000|2021-10-25 16:35:00|2309.07|2307.07|2309.82|2307.82|2309.82|2307.82|2308.07|2306.07|0
1635180000000|2021-10-25 16:40:00|2310.07|2308.07|2310.07|2308.07|2310.82|2308.82|2309.57|2307.57|0
1635180300000|2021-10-25 16:45:00|2309.82|2307.82|2310.82|2308.82|2311.82|2309.82|2309.82|2307.82|0
1635180600000|2021-10-25 16:50:00|2311.07|2309.07|2310.32|2308.32|2311.32|2309.32|2309.82|2307.82|0
1635180900000|2021-10-25 16:55:00|2310.44|2308.44|2310.07|2308.07|2311.07|2309.07|2309.82|2307.82|0
1635181200000|2021-10-25 17:00:00|2310.32|2308.32|2311.07|2309.07|2311.57|2309.57|2310.32|2308.32|0
1635181500000|2021-10-25 17:05:00|2310.82|2308.82|2312.82|2310.82|2313.07|2311.07|2310.82|2308.82|0
1635181800000|2021-10-25 17:10:00|2313.07|2311.07|2314.57|2312.57|2315.31|2313.31|2312.57|2310.57|0
1635182100000|2021-10-25 17:15:00|2314.32|2312.32|2313.32|2311.32|2314.57|2312.57|2312.82|2310.82|0
1635182400000|2021-10-25 17:20:00|2313.07|2311.07|2311.32|2309.32|2313.07|2311.07|2310.82|2308.82|0
1635182700000|2021-10-25 17:25:00|2311.57|2309.57|2312.57|2310.57|2312.57|2310.57|2311.32|2309.32|0
1635183000000|2021-10-25 17:30:00|2312.82|2310.82|2311.82|2309.82|2313.32|2311.32|2311.57|2309.57|0
1635183300000|2021-10-25 17:35:00|2311.57|2309.57|2310.32|2308.32|2311.82|2309.82|2310.32|2308.32|0
1635183600000|2021-10-25 17:40:00|2310.07|2308.07|2310.07|2308.07|2310.32|2308.32|2308.82|2306.82|0
1635183900000|2021-10-25 17:45:00|2309.82|2307.82|2309.32|2307.32|2310.32|2308.32|2309.07|2307.07|0
1635184200000|2021-10-25 17:50:00|2309.07|2307.07|2310.32|2308.32|2310.32|2308.32|2308.82|2306.82|0
1635184500000|2021-10-25 17:55:00|2310.57|2308.57|2310.32|2308.32|2311.07|2309.07|2310.07|2308.07|0
1635184800000|2021-10-25 18:00:00|2310.07|2308.07|2309.07|2307.07|2310.57|2308.57|2308.32|2306.32|0
1635185100000|2021-10-25 18:05:00|2309.32|2307.32|2310.07|2308.07|2310.57|2308.57|2308.57|2306.57|0
1635185400000|2021-10-25 18:10:00|2309.82|2307.82|2309.07|2307.07|2310.07|2308.07|2309.07|2307.07|0
1635185700000|2021-10-25 18:15:00|2309.32|2307.32|2310.82|2308.82|2310.82|2308.82|2309.32|2307.32|0
1635186000000|2021-10-25 18:20:00|2310.57|2308.57|2312.07|2310.07|2312.57|2310.57|2310.32|2308.32|0
1635186300000|2021-10-25 18:25:00|2311.82|2309.82|2313.82|2311.82|2313.82|2311.82|2311.82|2309.82|0
1635186600000|2021-10-25 18:30:00|2313.57|2311.57|2314.32|2312.32|2314.82|2312.82|2313.32|2311.32|0
1635186900000|2021-10-25 18:35:00|2314.57|2312.57|2312.07|2310.07|2314.82|2312.82|2311.82|2309.82|0
1635187200000|2021-10-25 18:40:00|2311.82|2309.82|2311.07|2309.07|2313.07|2311.07|2310.57|2308.57|0
1635187500000|2021-10-25 18:45:00|2310.82|2308.82|2311.32|2309.32|2311.32|2309.32|2309.82|2307.82|0
1635187800000|2021-10-25 18:50:00|2311.07|2309.07|2311.82|2309.82|2312.32|2310.32|2310.57|2308.57|0
1635188100000|2021-10-25 18:55:00|2311.57|2309.57|2311.07|2309.07|2312.32|2310.32|2310.57|2308.57|0
1635188400000|2021-10-25 19:00:00|2310.82|2308.82|2311.07|2309.07|2311.57|2309.57|2310.32|2308.32|0
1635188700000|2021-10-25 19:05:00|2311.32|2309.32|2310.32|2308.32|2311.82|2309.82|2310.07|2308.07|0
1635189000000|2021-10-25 19:10:00|2310.57|2308.57|2309.57|2307.57|2310.57|2308.57|2309.32|2307.32|0
1635189300000|2021-10-25 19:15:00|2309.32|2307.32|2309.07|2307.07|2310.32|2308.32|2308.57|2306.57|0
1635189600000|2021-10-25 19:20:00|2309.32|2307.32|2307.32|2305.32|2309.82|2307.82|2307.07|2305.07|0
1635189900000|2021-10-25 19:25:00|2307.07|2305.07|2310.32|2308.32|2310.32|2308.32|2307.07|2305.07|0
1635190200000|2021-10-25 19:30:00|2310.07|2308.07|2308.82|2306.82|2310.32|2308.32|2308.07|2306.07|0
1635190500000|2021-10-25 19:35:00|2309.07|2307.07|2309.82|2307.82|2309.82|2307.82|2308.07|2306.07|0
1635190800000|2021-10-25 19:40:00|2309.57|2307.57|2309.57|2307.57|2310.57|2308.57|2308.69|2306.69|0
1635191100000|2021-10-25 19:45:00|2309.32|2307.32|2308.32|2306.32|2309.57|2307.57|2307.57|2305.57|0
1635191400000|2021-10-25 19:50:00|2308.82|2306.82|2307.32|2305.32|2309.32|2307.32|2306.82|2304.82|0
1635191700000|2021-10-25 19:55:00|2307.57|2305.57|2311.07|2309.07|2311.07|2309.07|2305.32|2303.32|0
1635192000000|2021-10-25 20:00:00|2310.82|2308.82|2307.82|2305.82|2311.57|2309.57|2307.57|2305.57|0
1635192300000|2021-10-25 20:05:00|2307.57|2305.57|2310.57|2308.57|2311.82|2309.82|2303.82|2301.82|0
1635192600000|2021-10-25 20:10:00|2310.32|2308.32|2311.07|2309.07|2311.32|2309.32|2309.32|2307.32|0
1635192900000|2021-10-25 20:15:00|2310.77|2308.37|2313.77|2311.37|2314.27|2311.87|2310.77|2308.37|0
1635193200000|2021-10-25 20:20:00|2313.52|2311.12|2315.01|2312.61|2315.26|2312.86|2313.02|2310.62|0
1635193500000|2021-10-25 20:25:00|2314.77|2312.37|2315.26|2312.86|2315.26|2312.86|2314.77|2312.37|0
1635193800000|2021-10-25 20:30:00|2315.51|2313.11|2316.51|2314.11|2316.76|2314.36|2315.51|2313.11|0
1635194100000|2021-10-25 20:35:00|2316.76|2314.36|2317.51|2315.11|2317.51|2315.11|2316.76|2314.36|0
1635194400000|2021-10-25 20:40:00|2317.26|2314.86|2316.76|2314.36|2317.26|2314.86|2316.76|2314.36|0
1635194700000|2021-10-25 20:45:00|2316.51|2314.11|2315.76|2313.36|2316.51|2314.11|2315.51|2313.11|0
1635195000000|2021-10-25 20:50:00|2315.51|2313.11|2316.51|2314.11|2316.76|2314.36|2315.51|2313.11|0
1635195300000|2021-10-25 20:55:00|2316.76|2314.36|2316.63|2314.23|2317.13|2314.73|2316.51|2314.11|0
1635195600000|2021-10-25 21:00:00|2316.67|2314.27|2316.78|2314.38|2316.89|2314.49|2316.63|2314.23|0
1635195900000|2021-10-25 21:05:00|2316.71|2314.31|2316.74|2314.34|2316.82|2314.42|2316.63|2314.23|0
1635196200000|2021-10-25 21:10:00|2316.63|2314.23|2316.67|2314.27|2316.67|2314.27|2316.6|2314.2|0
1635196500000|2021-10-25 21:15:00|2316.71|2314.31|2316.2|2313.8|2316.71|2314.31|2315.84|2313.44|0
1635196800000|2021-10-25 21:20:00|2316.16|2313.76|2316.52|2314.12|2316.6|2314.2|2316.16|2313.76|0
1635197100000|2021-10-25 21:25:00|2316.49|2314.09|2316.45|2314.05|2316.52|2314.12|2316.31|2313.91|0
1635197400000|2021-10-25 21:30:00|2316.42|2314.02|2316.67|2314.27|2316.67|2314.27|2316.42|2314.02|0
1635197700000|2021-10-25 21:35:00|2316.78|2314.38|2316.82|2314.42|2316.82|2314.42|2316.74|2314.34|0
1635198000000|2021-10-25 21:40:00|2316.78|2314.38|2316.2|2313.8|2316.78|2314.38|2315.77|2313.37|0
1635198300000|2021-10-25 21:45:00|2316.12|2313.72|2316.34|2313.94|2316.38|2313.98|2316.12|2313.72|0
1635198600000|2021-10-25 21:50:00|2316.23|2313.83|2315.87|2313.47|2316.23|2313.83|2315.87|2313.47|0
1635198900000|2021-10-25 21:55:00|2315.84|2313.44|2316.38|2313.98|2316.38|2313.98|2315.84|2313.44|0
1635199200000|2021-10-25 22:00:00|2316.63|2314.23|2315.51|2313.11|2317.13|2314.73|2314.76|2312.36|0
1635199500000|2021-10-25 22:05:00|2315.26|2312.86|2314.51|2312.11|2315.51|2313.11|2314.51|2312.11|0
1635199800000|2021-10-25 22:10:00|2314.26|2311.86|2314.76|2312.36|2314.76|2312.36|2314.26|2311.86|0
1635200100000|2021-10-25 22:15:00|2314.88|2312.48|2315.01|2312.61|2315.26|2312.86|2314.88|2312.48|0
1635200400000|2021-10-25 22:20:00|2315.26|2312.86|2315.51|2313.11|2315.76|2313.36|2315.01|2312.61|0
1635200700000|2021-10-25 22:25:00|2315.76|2313.36|2315.76|2313.36|2316.26|2313.86|2315.76|2313.36|0
1635201000000|2021-10-25 22:30:00|2315.63|2313.23|2314.26|2311.86|2315.76|2313.36|2314.26|2311.86|0
1635201300000|2021-10-25 22:35:00|2314.01|2311.61|2313.76|2311.36|2314.26|2311.86|2313.51|2311.11|0
1635201600000|2021-10-25 22:40:00|2314.01|2311.61|2314.26|2311.86|2314.26|2311.86|2313.51|2311.11|0
1635201900000|2021-10-25 22:45:00|2314.01|2311.61|2314.26|2311.86|2314.51|2312.11|2313.76|2311.36|0
1635202200000|2021-10-25 22:50:00|2314.51|2312.11|2314.01|2311.61|2314.76|2312.36|2313.76|2311.36|0
1635202500000|2021-10-25 22:55:00|2313.76|2311.36|2313.51|2311.11|2314.01|2311.61|2313.01|2310.61|0
1635202800000|2021-10-25 23:00:00|2313.76|2311.36|2314.01|2311.61|2314.01|2311.61|2313.13|2310.73|0
1635203100000|2021-10-25 23:05:00|2314.26|2311.86|2314.26|2311.86|2314.76|2312.36|2314.01|2311.61|0
1635203400000|2021-10-25 23:10:00|2314.51|2312.11|2314.26|2311.86|2314.76|2312.36|2314.13|2311.73|0
1635203700000|2021-10-25 23:15:00|2314.51|2312.11|2314.01|2311.61|2314.51|2312.11|2313.76|2311.36|0
1635204000000|2021-10-25 23:20:00|2313.76|2311.36|2314.01|2311.61|2314.26|2311.86|2313.76|2311.36|0
1635204300000|2021-10-25 23:25:00|2314.26|2311.86|2314.01|2311.61|2314.51|2312.11|2314.01|2311.61|0
1635204600000|2021-10-25 23:30:00|2314.26|2311.86|2315.26|2312.86|2315.51|2313.11|2314.01|2311.61|0
1635204900000|2021-10-25 23:35:00|2315.01|2312.61|2315.76|2313.36|2315.76|2313.36|2315.01|2312.61|0
1635205200000|2021-10-25 23:40:00|2316.01|2313.61|2315.76|2313.36|2316.26|2313.86|2315.51|2313.11|0
1635205500000|2021-10-25 23:45:00|2316.01|2313.61|2316.76|2314.36|2317.26|2314.86|2316.01|2313.61|0
1635205800000|2021-10-25 23:50:00|2316.88|2314.48|2318.01|2315.61|2318.51|2316.11|2316.76|2314.36|0
1635206100000|2021-10-25 23:55:00|2318.13|2315.73|2318.01|2315.61|2318.26|2315.86|2317.76|2315.36|0
1635206400000|2021-10-26 00:00:00|2319.51|2317.11|2316.76|2314.36|2320.01|2317.61|2316.76|2314.36|0
1635206700000|2021-10-26 00:05:00|2317.01|2314.61|2320.01|2317.61|2320.26|2317.86|2316.76|2314.36|0
1635207000000|2021-10-26 00:10:00|2320.26|2317.86|2320.01|2317.61|2321.01|2318.61|2319.51|2317.11|0
1635207300000|2021-10-26 00:15:00|2319.76|2317.36|2320.01|2317.61|2321.26|2318.86|2319.51|2317.11|0
1635207600000|2021-10-26 00:20:00|2320.51|2318.11|2319.76|2317.36|2320.51|2318.11|2319.51|2317.11|0
1635207900000|2021-10-26 00:25:00|2319.88|2317.48|2320.51|2318.11|2320.63|2318.23|2319.26|2316.86|0
1635208200000|2021-10-26 00:30:00|2320.76|2318.36|2319.76|2317.36|2321.01|2318.61|2319.01|2316.61|0
1635208500000|2021-10-26 00:35:00|2319.63|2317.23|2319.26|2316.86|2320.51|2318.11|2319.26|2316.86|0
1635208800000|2021-10-26 00:40:00|2319.51|2317.11|2320.76|2318.36|2321.01|2318.61|2318.26|2315.86|0
1635209100000|2021-10-26 00:45:00|2320.63|2318.23|2322.13|2319.73|2322.76|2320.36|2320.51|2318.11|0
1635209400000|2021-10-26 00:50:00|2322.26|2319.86|2321.51|2319.11|2322.26|2319.86|2321.51|2319.11|0
1635209700000|2021-10-26 00:55:00|2321.76|2319.36|2322.01|2319.61|2322.76|2320.36|2321.63|2319.23|0
1635210000000|2021-10-26 01:00:00|2322.26|2319.86|2323.51|2321.11|2323.76|2321.36|2322.01|2319.61|0
1635210300000|2021-10-26 01:05:00|2323.76|2321.36|2324.01|2321.61|2324.5|2322.1|2323.51|2321.11|0
1635210600000|2021-10-26 01:10:00|2323.76|2321.36|2324.26|2321.86|2324.26|2321.86|2323.51|2321.11|0
1635210900000|2021-10-26 01:15:00|2324.5|2322.1|2324.25|2321.85|2324.75|2322.35|2323.51|2321.11|0
1635211200000|2021-10-26 01:20:00|2324.01|2321.61|2324.5|2322.1|2326.25|2323.85|2324.01|2321.61|0
1635211500000|2021-10-26 01:25:00|2324.25|2321.85|2324|2321.6|2324.37|2321.97|2323.76|2321.36|0
1635211800000|2021-10-26 01:30:00|2323.76|2321.36|2322.01|2319.61|2323.76|2321.36|2322.01|2319.61|0
1635212100000|2021-10-26 01:35:00|2321.76|2319.36|2323.01|2320.61|2323.75|2321.35|2321.76|2319.36|0
1635212400000|2021-10-26 01:40:00|2323.26|2320.86|2321.51|2319.11|2323.38|2320.98|2321.51|2319.11|0
1635212700000|2021-10-26 01:45:00|2321.26|2318.86|2321.76|2319.36|2322.01|2319.61|2321.01|2318.61|0
1635213000000|2021-10-26 01:50:00|2321.26|2318.86|2322.01|2319.61|2322.26|2319.86|2321.01|2318.61|0
1635213300000|2021-10-26 01:55:00|2322.26|2319.86|2321.26|2318.86|2322.51|2320.11|2321.26|2318.86|0
1635213600000|2021-10-26 02:00:00|2320.51|2318.11|2320.88|2318.48|2321.26|2318.86|2320.01|2317.61|0
1635213900000|2021-10-26 02:05:00|2321.01|2318.61|2320.26|2317.86|2321.01|2318.61|2320.01|2317.61|0
1635214200000|2021-10-26 02:10:00|2320.01|2317.61|2321.01|2318.61|2321.01|2318.61|2320.01|2317.61|0
1635214500000|2021-10-26 02:15:00|2321.26|2318.86|2321.26|2318.86|2321.26|2318.86|2320.88|2318.48|0
1635214800000|2021-10-26 02:20:00|2321.01|2318.61|2321.26|2318.86|2321.51|2319.11|2320.51|2318.11|0
1635215100000|2021-10-26 02:25:00|2321.38|2318.98|2320.76|2318.36|2321.51|2319.11|2320.51|2318.11|0
1635215400000|2021-10-26 02:30:00|2320.51|2318.11|2321.26|2318.86|2321.51|2319.11|2320.51|2318.11|0
1635215700000|2021-10-26 02:35:00|2321.01|2318.61|2321.26|2318.86|2321.38|2318.98|2320.76|2318.36|0
1635216000000|2021-10-26 02:40:00|2321.01|2318.61|2320.88|2318.48|2321.26|2318.86|2320.76|2318.36|0
1635216300000|2021-10-26 02:45:00|2321.01|2318.61|2321.51|2319.11|2321.51|2319.11|2320.88|2318.48|0
1635216600000|2021-10-26 02:50:00|2321.76|2319.36|2323|2320.6|2323|2320.6|2321.76|2319.36|0
1635216900000|2021-10-26 02:55:00|2322.75|2320.35|2323.25|2320.85|2323.5|2321.1|2322.75|2320.35|0
1635217200000|2021-10-26 03:00:00|2323.5|2321.1|2322.75|2320.35|2323.5|2321.1|2322.5|2320.1|0
1635217500000|2021-10-26 03:05:00|2323|2320.6|2322.25|2319.85|2323|2320.6|2322.25|2319.85|0
1635217800000|2021-10-26 03:10:00|2322|2319.6|2321.5|2319.1|2322.25|2319.85|2321.5|2319.1|0
1635218100000|2021-10-26 03:15:00|2321.75|2319.35|2321.01|2318.61|2321.75|2319.35|2321.01|2318.61|0
1635218400000|2021-10-26 03:20:00|2321.25|2318.85|2320.76|2318.36|2321.25|2318.85|2320.51|2318.11|0
1635218700000|2021-10-26 03:25:00|2321.01|2318.61|2321.01|2318.61|2321.01|2318.61|2320.76|2318.36|0
1635219000000|2021-10-26 03:30:00|2321|2318.6|2320.76|2318.36|2321|2318.6|2320.51|2318.11|0
1635219300000|2021-10-26 03:35:00|2320.63|2318.23|2320.26|2317.86|2320.76|2318.36|2320.26|2317.86|0
1635219600000|2021-10-26 03:40:00|2320.01|2317.61|2320.26|2317.86|2320.51|2318.11|2320.01|2317.61|0
1635219900000|2021-10-26 03:45:00|2320.01|2317.61|2319.76|2317.36|2320.01|2317.61|2319.26|2316.86|0
1635220200000|2021-10-26 03:50:00|2319.88|2317.48|2320.13|2317.73|2320.26|2317.86|2319.76|2317.36|0
1635220500000|2021-10-26 03:55:00|2320.01|2317.61|2320.5|2318.1|2320.5|2318.1|2320.01|2317.61|0
1635220800000|2021-10-26 04:00:00|2320.26|2317.86|2321|2318.6|2321|2318.6|2320.26|2317.86|0
1635221100000|2021-10-26 04:05:00|2320.75|2318.35|2321|2318.6|2321.25|2318.85|2320.75|2318.35|0
1635221400000|2021-10-26 04:10:00|2320.75|2318.35|2321|2318.6|2321|2318.6|2320.75|2318.35|0
1635221700000|2021-10-26 04:15:00|2320.75|2318.35|2321|2318.6|2321.25|2318.85|2320.75|2318.35|0
1635222000000|2021-10-26 04:20:00|2321.25|2318.85|2321|2318.6|2321.5|2319.1|2321|2318.6|0
1635222300000|2021-10-26 04:25:00|2320.75|2318.35|2321.25|2318.85|2321.25|2318.85|2320.75|2318.35|0
1635222600000|2021-10-26 04:30:00|2321.5|2319.1|2321.25|2318.85|2322|2319.6|2321.25|2318.85|0
1635222900000|2021-10-26 04:35:00|2321|2318.6|2321.5|2319.1|2321.75|2319.35|2321|2318.6|0
1635223200000|2021-10-26 04:40:00|2321.75|2319.35|2322|2319.6|2322.5|2320.1|2321.62|2319.22|0
1635223500000|2021-10-26 04:45:00|2322.25|2319.85|2321.5|2319.1|2322.25|2319.85|2321.25|2318.85|0
1635223800000|2021-10-26 04:50:00|2321.75|2319.35|2321|2318.6|2321.75|2319.35|2321|2318.6|0
1635224100000|2021-10-26 04:55:00|2321.25|2318.85|2321.25|2318.85|2321.5|2319.1|2321|2318.6|0
1635224400000|2021-10-26 05:00:00|2321.5|2319.1|2321|2318.6|2321.75|2319.35|2321|2318.6|0
1635224700000|2021-10-26 05:05:00|2321.12|2318.72|2320.5|2318.1|2321.25|2318.85|2320.25|2317.85|0
1635225000000|2021-10-26 05:10:00|2320.75|2318.35|2320.5|2318.1|2321|2318.6|2320.25|2317.85|0
1635225300000|2021-10-26 05:15:00|2320.25|2317.85|2320.25|2317.85|2320.75|2318.35|2320|2317.6|0
1635225600000|2021-10-26 05:20:00|2320.5|2318.1|2321|2318.6|2321|2318.6|2320.25|2317.85|0
1635225900000|2021-10-26 05:25:00|2320.75|2318.35|2321.25|2318.85|2321.25|2318.85|2320.5|2318.1|0
1635226200000|2021-10-26 05:30:00|2321|2318.6|2320|2317.6|2321.25|2318.85|2320|2317.6|0
1635226500000|2021-10-26 05:35:00|2319.75|2317.35|2319.5|2317.1|2320|2317.6|2319.25|2316.85|0
1635226800000|2021-10-26 05:40:00|2319.25|2316.85|2319.75|2317.35|2320|2317.6|2318.87|2316.47|0
1635227100000|2021-10-26 05:45:00|2319.5|2317.1|2319|2316.6|2320|2317.6|2319|2316.6|0
1635227400000|2021-10-26 05:50:00|2319.25|2316.85|2318.75|2316.35|2319.75|2317.35|2318.75|2316.35|0
1635227700000|2021-10-26 05:55:00|2318.5|2316.1|2317.75|2315.35|2318.5|2316.1|2317.26|2314.86|0
1635228000000|2021-10-26 06:00:00|2318|2315.6|2318.75|2316.35|2319|2316.6|2317.38|2314.98|0
1635228300000|2021-10-26 06:05:00|2318.5|2316.1|2319.25|2316.85|2319.75|2317.35|2318|2315.6|0
1635228600000|2021-10-26 06:10:00|2319.12|2316.72|2319.25|2316.85|2319.75|2317.35|2318.75|2316.35|0
1635228900000|2021-10-26 06:15:00|2319.5|2317.1|2320.75|2318.35|2321.25|2318.85|2319.5|2317.1|0
1635229200000|2021-10-26 06:20:00|2321|2318.6|2321.25|2318.85|2321.5|2319.1|2320.25|2317.85|0
1635229500000|2021-10-26 06:25:00|2321|2318.6|2321.75|2319.35|2322|2319.6|2320.5|2318.1|0
1635229800000|2021-10-26 06:30:00|2321.5|2319.1|2322.75|2320.35|2323.25|2320.85|2321.5|2319.1|0
1635230100000|2021-10-26 06:35:00|2322.5|2320.1|2322|2319.6|2322.75|2320.35|2321.75|2319.35|0
1635230400000|2021-10-26 06:40:00|2321.75|2319.35|2323|2320.6|2323|2320.6|2321.5|2319.1|0
1635230700000|2021-10-26 06:45:00|2322.75|2320.35|2323.5|2321.1|2324.5|2322.1|2322.75|2320.35|0
1635231000000|2021-10-26 06:50:00|2323.25|2320.85|2323.5|2321.1|2323.75|2321.35|2323.25|2320.85|0
1635231300000|2021-10-26 06:55:00|2323.75|2321.35|2322.25|2319.85|2323.75|2321.35|2322|2319.6|0
1635231600000|2021-10-26 07:00:00|2322.75|2320.35|2323.75|2321.35|2325.25|2322.85|2322|2319.6|0
1635231900000|2021-10-26 07:05:00|2323.3|2321.3|2321.3|2319.3|2323.55|2321.55|2320.05|2318.05|0
1635232200000|2021-10-26 07:10:00|2321.05|2319.05|2321.05|2319.05|2321.05|2319.05|2319.55|2317.55|0
1635232500000|2021-10-26 07:15:00|2320.8|2318.8|2320.05|2318.05|2322.05|2320.05|2320.05|2318.05|0
1635232800000|2021-10-26 07:20:00|2320.3|2318.3|2321.3|2319.3|2321.55|2319.55|2319.8|2317.8|0
1635233100000|2021-10-26 07:25:00|2321.17|2319.17|2321.05|2319.05|2321.55|2319.55|2320.8|2318.8|0
1635233400000|2021-10-26 07:30:00|2321.3|2319.3|2321.3|2319.3|2321.55|2319.55|2320.3|2318.3|0
1635233700000|2021-10-26 07:35:00|2321.05|2319.05|2322.55|2320.55|2322.55|2320.55|2320.8|2318.8|0
1635234000000|2021-10-26 07:40:00|2322.3|2320.3|2323.05|2321.05|2324.3|2322.3|2322.05|2320.05|0
1635234300000|2021-10-26 07:45:00|2323.3|2321.3|2324.8|2322.8|2325.05|2323.05|2323.3|2321.3|0
1635234600000|2021-10-26 07:50:00|2325.05|2323.05|2325.3|2323.3|2326.55|2324.55|2324.3|2322.3|0
1635234900000|2021-10-26 07:55:00|2325.55|2323.55|2327.05|2325.05|2327.3|2325.3|2324.8|2322.8|0
1635235200000|2021-10-26 08:00:00|2326.8|2324.8|2327.55|2325.55|2327.8|2325.8|2326.55|2324.55|0
1635235500000|2021-10-26 08:05:00|2327.67|2325.67|2328.55|2326.55|2328.8|2326.8|2327.05|2325.05|0
1635235800000|2021-10-26 08:10:00|2328.8|2326.8|2328.3|2326.3|2328.8|2326.8|2327.8|2325.8|0
1635236100000|2021-10-26 08:15:00|2328.55|2326.55|2328.8|2326.8|2329.05|2327.05|2328.3|2326.3|0
1635236400000|2021-10-26 08:20:00|2329.05|2327.05|2329.8|2327.8|2331.8|2329.8|2328.8|2326.8|0
1635236700000|2021-10-26 08:25:00|2329.55|2327.55|2327.05|2325.05|2329.55|2327.55|2327.05|2325.05|0
1635237000000|2021-10-26 08:30:00|2326.8|2324.8|2326.8|2324.8|2327.55|2325.55|2326.3|2324.3|0
1635237300000|2021-10-26 08:35:00|2326.55|2324.55|2326.55|2324.55|2326.55|2324.55|2325.05|2323.05|0
1635237600000|2021-10-26 08:40:00|2326.8|2324.8|2327.3|2325.3|2327.3|2325.3|2326.05|2324.05|0
1635237900000|2021-10-26 08:45:00|2327.55|2325.55|2327.8|2325.8|2328.3|2326.3|2327.05|2325.05|0
1635238200000|2021-10-26 08:50:00|2328.05|2326.05|2327.55|2325.55|2328.55|2326.55|2327.3|2325.3|0
1635238500000|2021-10-26 08:55:00|2327.67|2325.67|2327.8|2325.8|2328.55|2326.55|2327.55|2325.55|0
1635238800000|2021-10-26 09:00:00|2328.05|2326.05|2326.8|2324.8|2328.05|2326.05|2326.3|2324.3|0
1635239100000|2021-10-26 09:05:00|2326.92|2324.92|2326.8|2324.8|2327.3|2325.3|2326.55|2324.55|0
1635239400000|2021-10-26 09:10:00|2327.05|2325.05|2327.55|2325.55|2327.8|2325.8|2326.98|2324.98|0
1635239700000|2021-10-26 09:15:00|2327.42|2325.42|2327.05|2325.05|2327.55|2325.55|2326.55|2324.55|0
1635240000000|2021-10-26 09:20:00|2327.17|2325.17|2327.8|2325.8|2327.8|2325.8|2327.05|2325.05|0
1635240300000|2021-10-26 09:25:00|2328.05|2326.05|2327.3|2325.3|2328.3|2326.3|2327.3|2325.3|0
1635240600000|2021-10-26 09:30:00|2327.55|2325.55|2327.55|2325.55|2327.55|2325.55|2327.05|2325.05|0
1635240900000|2021-10-26 09:35:00|2327.8|2325.8|2327.3|2325.3|2328.05|2326.05|2327.05|2325.05|0
1635241200000|2021-10-26 09:40:00|2327.05|2325.05|2326.55|2324.55|2327.3|2325.3|2325.55|2323.55|0
1635241500000|2021-10-26 09:45:00|2326.8|2324.8|2326.8|2324.8|2327.3|2325.3|2326.3|2324.3|0
1635241800000|2021-10-26 09:50:00|2326.55|2324.55|2328.05|2326.05|2328.05|2326.05|2326.55|2324.55|0
1635242100000|2021-10-26 09:55:00|2328.3|2326.3|2328.05|2326.05|2328.3|2326.3|2327.3|2325.3|0
1635242400000|2021-10-26 10:00:00|2327.8|2325.8|2328.3|2326.3|2328.55|2326.55|2327.8|2325.8|0
1635242700000|2021-10-26 10:05:00|2328.05|2326.05|2328.05|2326.05|2328.3|2326.3|2328.05|2326.05|0
1635243000000|2021-10-26 10:10:00|2328.3|2326.3|2328.3|2326.3|2328.55|2326.55|2327.8|2325.8|0
1635243300000|2021-10-26 10:15:00|2328.55|2326.55|2328.3|2326.3|2328.55|2326.55|2328.05|2326.05|0
1635243600000|2021-10-26 10:20:00|2328.05|2326.05|2326.8|2324.8|2328.05|2326.05|2326.8|2324.8|0
1635243900000|2021-10-26 10:25:00|2327.05|2325.05|2326.3|2324.3|2327.05|2325.05|2326.3|2324.3|0
1635244200000|2021-10-26 10:30:00|2326.05|2324.05|2325.8|2323.8|2326.3|2324.3|2325.55|2323.55|0
1635244500000|2021-10-26 10:35:00|2326.05|2324.05|2326.55|2324.55|2326.8|2324.8|2326.05|2324.05|0
1635244800000|2021-10-26 10:40:00|2326.67|2324.67|2326.3|2324.3|2326.67|2324.67|2326.05|2324.05|0
1635245100000|2021-10-26 10:45:00|2326.17|2324.17|2326.8|2324.8|2326.8|2324.8|2325.8|2323.8|0
1635245400000|2021-10-26 10:50:00|2326.67|2324.67|2327.05|2325.05|2327.55|2325.55|2326.3|2324.3|0
1635245700000|2021-10-26 10:55:00|2326.92|2324.92|2328.05|2326.05|2328.05|2326.05|2326.92|2324.92|0
1635246000000|2021-10-26 11:00:00|2327.8|2325.8|2328.05|2326.05|2328.05|2326.05|2327.55|2325.55|0
1635246300000|2021-10-26 11:05:00|2328.3|2326.3|2328.8|2326.8|2328.8|2326.8|2328.05|2326.05|0
1635246600000|2021-10-26 11:10:00|2329.05|2327.05|2328.8|2326.8|2329.55|2327.55|2328.8|2326.8|0
1635246900000|2021-10-26 11:15:00|2328.55|2326.55|2328.55|2326.55|2329.3|2327.3|2328.3|2326.3|0
1635247200000|2021-10-26 11:20:00|2328.3|2326.3|2328.55|2326.55|2328.8|2326.8|2328.3|2326.3|0
1635247500000|2021-10-26 11:25:00|2328.8|2326.8|2329.05|2327.05|2329.3|2327.3|2328.55|2326.55|0
1635247800000|2021-10-26 11:30:00|2328.8|2326.8|2328.55|2326.55|2329.3|2327.3|2328.55|2326.55|0
1635248100000|2021-10-26 11:35:00|2328.8|2326.8|2328.05|2326.05|2328.8|2326.8|2327.55|2325.55|0
1635248400000|2021-10-26 11:40:00|2327.8|2325.8|2327.55|2325.55|2327.8|2325.8|2327.55|2325.55|0
1635248700000|2021-10-26 11:45:00|2327.8|2325.8|2326.55|2324.55|2328.05|2326.05|2326.17|2324.17|0
1635249000000|2021-10-26 11:50:00|2326.3|2324.3|2326.8|2324.8|2327.3|2325.3|2326.3|2324.3|0
1635249300000|2021-10-26 11:55:00|2326.55|2324.55|2326.8|2324.8|2327.3|2325.3|2326.55|2324.55|0
1635249600000|2021-10-26 12:00:00|2327.05|2325.05|2326.3|2324.3|2327.3|2325.3|2326.3|2324.3|0
1635249900000|2021-10-26 12:05:00|2326.55|2324.55|2327.3|2325.3|2327.3|2325.3|2326.3|2324.3|0
1635250200000|2021-10-26 12:10:00|2327.55|2325.55|2328.3|2326.3|2328.3|2326.3|2327.55|2325.55|0
1635250500000|2021-10-26 12:15:00|2328.55|2326.55|2328.3|2326.3|2328.8|2326.8|2328.3|2326.3|0
1635250800000|2021-10-26 12:20:00|2328.05|2326.05|2326.8|2324.8|2328.05|2326.05|2326.55|2324.55|0
1635251100000|2021-10-26 12:25:00|2326.55|2324.55|2327.05|2325.05|2327.05|2325.05|2325.3|2323.3|0
1635251400000|2021-10-26 12:30:00|2327.3|2325.3|2327.3|2325.3|2327.8|2325.8|2327.05|2325.05|0
1635251700000|2021-10-26 12:35:00|2327.55|2325.55|2326.55|2324.55|2327.55|2325.55|2326.55|2324.55|0
1635252000000|2021-10-26 12:40:00|2326.3|2324.3|2326.8|2324.8|2327.3|2325.3|2326.3|2324.3|0
1635252300000|2021-10-26 12:45:00|2326.55|2324.55|2326.8|2324.8|2327.05|2325.05|2326.55|2324.55|0
1635252600000|2021-10-26 12:50:00|2326.55|2324.55|2326.55|2324.55|2326.8|2324.8|2326.3|2324.3|0
1635252900000|2021-10-26 12:55:00|2326.3|2324.3|2327.55|2325.55|2327.55|2325.55|2326.3|2324.3|0
1635253200000|2021-10-26 13:00:00|2327.8|2325.8|2327.8|2325.8|2328.05|2326.05|2326.8|2324.8|0
1635253500000|2021-10-26 13:05:00|2328.05|2326.05|2326.3|2324.3|2328.05|2326.05|2326.3|2324.3|0
1635253800000|2021-10-26 13:10:00|2326.55|2324.55|2326.05|2324.05|2326.8|2324.8|2325.8|2323.8|0
1635254100000|2021-10-26 13:15:00|2325.8|2323.8|2326.05|2324.05|2326.3|2324.3|2325.55|2323.55|0
1635254400000|2021-10-26 13:20:00|2326.3|2324.3|2326.8|2324.8|2327.3|2325.3|2325.8|2323.8|0
1635254700000|2021-10-26 13:25:00|2327.05|2325.05|2327.8|2325.8|2328.05|2326.05|2326.55|2324.55|0
1635255000000|2021-10-26 13:30:00|2328.55|2326.55|2329.3|2327.3|2330.29|2328.29|2324.05|2322.05|0
1635255300000|2021-10-26 13:35:00|2328.8|2326.8|2332.04|2330.04|2333.29|2331.29|2328.04|2326.04|0
1635255600000|2021-10-26 13:40:00|2331.04|2329.04|2332.54|2330.54|2334.04|2332.04|2330.29|2328.29|0
1635255900000|2021-10-26 13:45:00|2332.29|2330.29|2330.79|2328.79|2333.54|2331.54|2329.79|2327.79|0
1635256200000|2021-10-26 13:50:00|2331.04|2329.04|2330.54|2328.54|2332.29|2330.29|2329.54|2327.54|0
1635256500000|2021-10-26 13:55:00|2331.04|2329.04|2330.16|2328.16|2333.04|2331.04|2329.66|2327.66|0
1635256800000|2021-10-26 14:00:00|2330.66|2328.66|2332.29|2330.29|2333.04|2331.04|2328.29|2326.29|0
1635257100000|2021-10-26 14:05:00|2331.54|2329.54|2332.04|2330.04|2333.29|2331.29|2330.79|2328.79|0
1635257400000|2021-10-26 14:10:00|2331.79|2329.79|2335.8|2333.8|2336.3|2334.3|2331.79|2329.79|0
1635257700000|2021-10-26 14:15:00|2335.55|2333.55|2339.05|2337.05|2339.3|2337.3|2335.55|2333.55|0
1635258000000|2021-10-26 14:20:00|2339.3|2337.3|2339.55|2337.55|2341.05|2339.05|2338.8|2336.8|0
1635258300000|2021-10-26 14:25:00|2339.3|2337.3|2338.55|2336.55|2339.55|2337.55|2337.55|2335.55|0
1635258600000|2021-10-26 14:30:00|2338.3|2336.3|2338.55|2336.55|2339.3|2337.3|2336.8|2334.8|0
1635258900000|2021-10-26 14:35:00|2338.3|2336.3|2338.8|2336.8|2339.8|2337.8|2337.05|2335.05|0
1635259200000|2021-10-26 14:40:00|2338.55|2336.55|2335.31|2333.31|2339.3|2337.3|2334.81|2332.81|0
1635259500000|2021-10-26 14:45:00|2335.56|2333.56|2337.8|2335.8|2338.8|2336.8|2334.31|2332.31|0
1635259800000|2021-10-26 14:50:00|2337.55|2335.55|2339.55|2337.55|2340.3|2338.3|2337.55|2335.55|0
1635260100000|2021-10-26 14:55:00|2339.8|2337.8|2337.55|2335.55|2340.05|2338.05|2337.55|2335.55|0
1635260400000|2021-10-26 15:00:00|2338.05|2336.05|2336.05|2334.05|2339.3|2337.3|2336.05|2334.05|0
1635260700000|2021-10-26 15:05:00|2336.3|2334.3|2336.55|2334.55|2337.8|2335.8|2335.3|2333.3|0
1635261000000|2021-10-26 15:10:00|2336.8|2334.8|2336.8|2334.8|2337.8|2335.8|2336.55|2334.55|0
1635261300000|2021-10-26 15:15:00|2337.05|2335.05|2338.3|2336.3|2339.05|2337.05|2336.8|2334.8|0
1635261600000|2021-10-26 15:20:00|2338.55|2336.55|2338.55|2336.55|2339.3|2337.3|2338.3|2336.3|0
1635261900000|2021-10-26 15:25:00|2338.8|2336.8|2339.05|2337.05|2339.8|2337.8|2337.55|2335.55|0
1635262200000|2021-10-26 15:30:00|2339.55|2337.55|2330.55|2328.55|2339.8|2337.8|2329.8|2327.8|0
1635262500000|2021-10-26 15:35:00|2330.3|2328.3|2335.3|2333.3|2335.8|2333.8|2328.8|2326.8|0
1635262800000|2021-10-26 15:40:00|2335.05|2333.05|2335.3|2333.3|2336.3|2334.3|2334.55|2332.55|0
1635263100000|2021-10-26 15:45:00|2335.55|2333.55|2332.67|2330.67|2335.55|2333.55|2331.8|2329.8|0
1635263400000|2021-10-26 15:50:00|2332.3|2330.3|2332.3|2330.3|2332.55|2330.55|2330.3|2328.3|0
1635263700000|2021-10-26 15:55:00|2332.55|2330.55|2327.55|2325.55|2332.55|2330.55|2327.55|2325.55|0
1635264000000|2021-10-26 16:00:00|2327.8|2325.8|2322.8|2320.8|2328.8|2326.8|2322.8|2320.8|0
1635264300000|2021-10-26 16:05:00|2323.05|2321.05|2322.07|2320.07|2323.82|2321.82|2321.56|2319.56|0
1635264600000|2021-10-26 16:10:00|2321.82|2319.82|2325.82|2323.82|2325.82|2323.82|2321.32|2319.32|0
1635264900000|2021-10-26 16:15:00|2326.07|2324.07|2326.32|2324.32|2327.07|2325.07|2324.07|2322.07|0
1635265200000|2021-10-26 16:20:00|2326.57|2324.57|2326.32|2324.32|2326.57|2324.57|2323.57|2321.57|0
1635265500000|2021-10-26 16:25:00|2326.57|2324.57|2322.57|2320.57|2326.57|2324.57|2322.57|2320.57|0
1635265800000|2021-10-26 16:30:00|2322.82|2320.82|2323.57|2321.57|2324.57|2322.57|2321.57|2319.57|0
1635266100000|2021-10-26 16:35:00|2323.82|2321.82|2318.57|2316.57|2324.32|2322.32|2318.32|2316.32|0
1635266400000|2021-10-26 16:40:00|2318.94|2316.94|2317.82|2315.82|2318.94|2316.94|2316.32|2314.32|0
1635266700000|2021-10-26 16:45:00|2317.57|2315.57|2313.82|2311.82|2317.57|2315.57|2312.33|2310.33|0
1635267000000|2021-10-26 16:50:00|2313.32|2311.32|2312.32|2310.32|2315.82|2313.82|2312.32|2310.32|0
1635267300000|2021-10-26 16:55:00|2312.82|2310.82|2318.32|2316.32|2319.07|2317.07|2312.82|2310.82|0
1635267600000|2021-10-26 17:00:00|2318.07|2316.07|2319.07|2317.07|2319.07|2317.07|2316.57|2314.57|0
1635267900000|2021-10-26 17:05:00|2318.82|2316.82|2320.57|2318.57|2321.82|2319.82|2318.32|2316.32|0
1635268200000|2021-10-26 17:10:00|2320.44|2318.44|2319.32|2317.32|2320.44|2318.44|2316.57|2314.57|0
1635268500000|2021-10-26 17:15:00|2319.57|2317.57|2318.82|2316.82|2320.57|2318.57|2318.32|2316.32|0
1635268800000|2021-10-26 17:20:00|2318.57|2316.57|2316.82|2314.82|2320.07|2318.07|2314.82|2312.82|0
1635269100000|2021-10-26 17:25:00|2316.57|2314.57|2318.82|2316.82|2319.82|2317.82|2314.57|2312.57|0
1635269400000|2021-10-26 17:30:00|2318.32|2316.32|2323.32|2321.32|2323.57|2321.57|2318.07|2316.07|0
1635269700000|2021-10-26 17:35:00|2323.57|2321.57|2324.07|2322.07|2325.82|2323.82|2322.82|2320.82|0
1635270000000|2021-10-26 17:40:00|2324.32|2322.32|2320.44|2318.44|2324.57|2322.57|2320.32|2318.32|0
1635270300000|2021-10-26 17:45:00|2321.07|2319.07|2321.57|2319.57|2322.57|2320.57|2320.57|2318.57|0
1635270600000|2021-10-26 17:50:00|2321.82|2319.82|2321.57|2319.57|2322.82|2320.82|2321.07|2319.07|0
1635270900000|2021-10-26 17:55:00|2321.82|2319.82|2322.32|2320.32|2323.32|2321.32|2319.44|2317.44|0
1635271200000|2021-10-26 18:00:00|2322.57|2320.57|2324.82|2322.82|2325.57|2323.57|2322.57|2320.57|0
1635271500000|2021-10-26 18:05:00|2324.57|2322.57|2323.57|2321.57|2325.32|2323.32|2322.57|2320.57|0
1635271800000|2021-10-26 18:10:00|2323.32|2321.32|2325.07|2323.07|2325.07|2323.07|2322.07|2320.07|0
1635272100000|2021-10-26 18:15:00|2325.32|2323.32|2326.81|2324.81|2327.06|2325.06|2324.57|2322.57|0
1635272400000|2021-10-26 18:20:00|2326.56|2324.56|2326.56|2324.56|2327.06|2325.06|2325.32|2323.32|0
1635272700000|2021-10-26 18:25:00|2326.31|2324.31|2324.32|2322.32|2326.81|2324.81|2323.57|2321.57|0
1635273000000|2021-10-26 18:30:00|2324.57|2322.57|2326.31|2324.31|2327.56|2325.56|2324.57|2322.57|0
1635273300000|2021-10-26 18:35:00|2326.56|2324.56|2323.57|2321.57|2327.31|2325.31|2323.57|2321.57|0
1635273600000|2021-10-26 18:40:00|2323.32|2321.32|2321.57|2319.57|2324.07|2322.07|2321.57|2319.57|0
1635273900000|2021-10-26 18:45:00|2321.82|2319.82|2324.32|2322.32|2324.32|2322.32|2321.82|2319.82|0
1635274200000|2021-10-26 18:50:00|2324.07|2322.07|2323.57|2321.57|2324.57|2322.57|2322.57|2320.57|0
1635274500000|2021-10-26 18:55:00|2323.82|2321.82|2326.81|2324.81|2326.81|2324.81|2323.82|2321.82|0
1635274800000|2021-10-26 19:00:00|2327.06|2325.06|2328.81|2326.81|2328.81|2326.81|2324.81|2322.81|0
1635275100000|2021-10-26 19:05:00|2328.56|2326.56|2328.06|2326.06|2329.06|2327.06|2327.31|2325.31|0
1635275400000|2021-10-26 19:10:00|2328.31|2326.31|2326.81|2324.81|2328.81|2326.81|2325.43|2323.43|0
1635275700000|2021-10-26 19:15:00|2327.06|2325.06|2326.81|2324.81|2328.81|2326.81|2325.81|2323.81|0
1635276000000|2021-10-26 19:20:00|2327.06|2325.06|2326.56|2324.56|2328.06|2326.06|2325.31|2323.31|0
1635276300000|2021-10-26 19:25:00|2326.81|2324.81|2323.82|2321.82|2328.31|2326.31|2323.32|2321.32|0
1635276600000|2021-10-26 19:30:00|2323.57|2321.57|2326.06|2324.06|2326.56|2324.56|2323.57|2321.57|0
1635276900000|2021-10-26 19:35:00|2325.81|2323.81|2325.31|2323.31|2326.56|2324.56|2324.56|2322.56|0
1635277200000|2021-10-26 19:40:00|2325.56|2323.56|2327.93|2325.93|2328.06|2326.06|2324.06|2322.06|0
1635277500000|2021-10-26 19:45:00|2327.81|2325.81|2326.56|2324.56|2330.31|2328.31|2326.56|2324.56|0
1635277800000|2021-10-26 19:50:00|2325.81|2323.81|2322.32|2320.32|2325.81|2323.81|2320.57|2318.57|0
1635278100000|2021-10-26 19:55:00|2322.57|2320.57|2315.82|2313.82|2323.07|2321.07|2315.82|2313.82|0
1635278400000|2021-10-26 20:00:00|2316.57|2314.57|2316.82|2314.82|2317.82|2315.82|2314.82|2312.82|0
1635278700000|2021-10-26 20:05:00|2317.07|2315.07|2318.32|2316.32|2319.07|2317.07|2316.82|2314.82|0
1635279000000|2021-10-26 20:10:00|2318.07|2316.07|2317.07|2315.07|2318.57|2316.57|2316.32|2314.32|0
1635279300000|2021-10-26 20:15:00|2316.77|2314.37|2318.77|2316.37|2318.77|2316.37|2316.27|2313.87|0
1635279600000|2021-10-26 20:20:00|2318.52|2316.12|2318.02|2315.62|2318.77|2316.37|2317.52|2315.12|0
1635279900000|2021-10-26 20:25:00|2317.89|2315.49|2316.27|2313.87|2318.27|2315.87|2316.27|2313.87|0
1635280200000|2021-10-26 20:30:00|2316.14|2313.74|2316.02|2313.62|2316.77|2314.37|2315.77|2313.37|0
1635280500000|2021-10-26 20:35:00|2315.77|2313.37|2315.27|2312.87|2316.02|2313.62|2314.77|2312.37|0
1635280800000|2021-10-26 20:40:00|2315.77|2313.37|2315.27|2312.87|2315.77|2313.37|2315.27|2312.87|0
1635281100000|2021-10-26 20:45:00|2315.52|2313.12|2317.02|2314.62|2317.02|2314.62|2315.27|2312.87|0
1635281400000|2021-10-26 20:50:00|2317.27|2314.87|2314.77|2312.37|2317.27|2314.87|2314.52|2312.12|0
1635281700000|2021-10-26 20:55:00|2315.02|2312.62|2314.89|2312.49|2316.27|2313.87|2314.77|2312.37|0
1635282000000|2021-10-26 21:00:00|2314.99|2312.59|2315.86|2313.46|2316.01|2313.61|2314.96|2312.56|0
1635282300000|2021-10-26 21:05:00|2316.04|2313.64|2314.52|2312.12|2316.12|2313.72|2314.48|2312.08|0
1635282600000|2021-10-26 21:10:00|2315.43|2313.03|2315.1|2312.7|2315.83|2313.43|2315.1|2312.7|0
1635282900000|2021-10-26 21:15:00|2315.14|2312.74|2315.61|2313.21|2315.79|2313.39|2315.07|2312.67|0
1635283200000|2021-10-26 21:20:00|2315.5|2313.1|2315.61|2313.21|2315.64|2313.24|2315.5|2313.1|0
1635283500000|2021-10-26 21:25:00|2315.64|2313.24|2315.79|2313.39|2315.83|2313.43|2315.64|2313.24|0
1635283800000|2021-10-26 21:30:00|2315.93|2313.53|2315.97|2313.57|2316.08|2313.68|2315.72|2313.32|0
1635284100000|2021-10-26 21:35:00|2315.68|2313.28|2315.83|2313.43|2315.97|2313.57|2315.64|2313.24|0
1635284400000|2021-10-26 21:40:00|2315.86|2313.46|2315.36|2312.96|2315.93|2313.53|2315.14|2312.74|0
1635284700000|2021-10-26 21:45:00|2315.39|2312.99|2315.5|2313.1|2315.5|2313.1|2315.39|2312.99|0
1635285000000|2021-10-26 21:50:00|2315.64|2313.24|2315.54|2313.14|2315.64|2313.24|2315.39|2312.99|0
1635285300000|2021-10-26 21:55:00|2315.5|2313.1|2315.36|2312.96|2315.61|2313.21|2315.18|2312.78|0
1635285600000|2021-10-26 22:00:00|2315.39|2312.99|2316.27|2313.87|2317.52|2315.12|2315.39|2312.99|0
1635285900000|2021-10-26 22:05:00|2316.52|2314.12|2318.27|2315.87|2318.52|2316.12|2316.27|2313.87|0
1635286200000|2021-10-26 22:10:00|2318.52|2316.12|2319.27|2316.87|2319.27|2316.87|2318.02|2315.62|0
1635286500000|2021-10-26 22:15:00|2319.39|2316.99|2320.02|2317.62|2320.02|2317.62|2318.52|2316.12|0
1635286800000|2021-10-26 22:20:00|2320.26|2317.86|2319.52|2317.12|2321.51|2319.11|2319.27|2316.87|0
1635287100000|2021-10-26 22:25:00|2319.64|2317.24|2321.01|2318.61|2321.26|2318.86|2318.77|2316.37|0
1635287400000|2021-10-26 22:30:00|2320.76|2318.36|2321.01|2318.61|2321.76|2319.36|2320.51|2318.11|0
1635287700000|2021-10-26 22:35:00|2321.13|2318.73|2321.26|2318.86|2321.51|2319.11|2320.88|2318.48|0
1635288000000|2021-10-26 22:40:00|2321.51|2319.11|2322.26|2319.86|2322.76|2320.36|2321.51|2319.11|0
1635288300000|2021-10-26 22:45:00|2322.38|2319.98|2322.38|2319.98|2323.01|2320.61|2321.76|2319.36|0
1635288600000|2021-10-26 22:50:00|2322.26|2319.86|2321.51|2319.11|2322.51|2320.11|2321.26|2318.86|0
1635288900000|2021-10-26 22:55:00|2321.76|2319.36|2321.51|2319.11|2321.88|2319.48|2321.26|2318.86|0
1635289200000|2021-10-26 23:00:00|2321.26|2318.86|2322.51|2320.11|2322.76|2320.36|2321.26|2318.86|0
1635289500000|2021-10-26 23:05:00|2322.01|2319.61|2321.26|2318.86|2322.01|2319.61|2321.01|2318.61|0
1635289800000|2021-10-26 23:10:00|2321.01|2318.61|2321.26|2318.86|2322.01|2319.61|2321.01|2318.61|0
1635290100000|2021-10-26 23:15:00|2321.13|2318.73|2321.26|2318.86|2321.51|2319.11|2321.01|2318.61|0
1635290400000|2021-10-26 23:20:00|2321.51|2319.11|2321.88|2319.48|2322.26|2319.86|2321.01|2318.61|0
1635290700000|2021-10-26 23:25:00|2321.76|2319.36|2321.76|2319.36|2322.51|2320.11|2321.76|2319.36|0
1635291000000|2021-10-26 23:30:00|2321.88|2319.48|2323.51|2321.11|2324.26|2321.86|2321.88|2319.48|0
1635291300000|2021-10-26 23:35:00|2323.76|2321.36|2322.51|2320.11|2323.76|2321.36|2322.51|2320.11|0
1635291600000|2021-10-26 23:40:00|2322.26|2319.86|2318.01|2315.61|2322.26|2319.86|2318.01|2315.61|0
1635291900000|2021-10-26 23:45:00|2318.26|2315.86|2322.26|2319.86|2322.26|2319.86|2318.26|2315.86|0
1635292200000|2021-10-26 23:50:00|2322.51|2320.11|2321.51|2319.11|2323.01|2320.61|2321.51|2319.11|0
1635292500000|2021-10-26 23:55:00|2321.38|2318.98|2320.88|2318.48|2322.01|2319.61|2320.88|2318.48|0
1635292800000|2021-10-27 00:00:00|2321.01|2318.61|2322.51|2320.11|2323.01|2320.61|2320.01|2317.61|0
1635293100000|2021-10-27 00:05:00|2322.76|2320.36|2320.26|2317.86|2322.88|2320.48|2320.26|2317.86|0
1635293400000|2021-10-27 00:10:00|2320.38|2317.98|2320.88|2318.48|2322.26|2319.86|2320.26|2317.86|0
1635293700000|2021-10-27 00:15:00|2320.76|2318.36|2320.01|2317.61|2322.26|2319.86|2319.38|2316.98|0
1635294000000|2021-10-27 00:20:00|2319.63|2317.23|2320.01|2317.61|2320.63|2318.23|2319.51|2317.11|0
1635294300000|2021-10-27 00:25:00|2319.76|2317.36|2320.51|2318.11|2320.76|2318.36|2318.76|2316.36|0
1635294600000|2021-10-27 00:30:00|2320.26|2317.86|2318.76|2316.36|2322.01|2319.61|2318.51|2316.11|0
1635294900000|2021-10-27 00:35:00|2318.63|2316.23|2317.51|2315.11|2318.76|2316.36|2317.01|2314.61|0
1635295200000|2021-10-27 00:40:00|2317.76|2315.36|2317.38|2314.98|2318.76|2316.36|2316.76|2314.36|0
1635295500000|2021-10-27 00:45:00|2317.26|2314.86|2317.76|2315.36|2318.01|2315.61|2316.76|2314.36|0
1635295800000|2021-10-27 00:50:00|2317.51|2315.11|2316.51|2314.11|2317.76|2315.36|2315.52|2313.12|0
1635296100000|2021-10-27 00:55:00|2316.38|2313.98|2316.02|2313.62|2317.26|2314.86|2316.02|2313.62|0
1635296400000|2021-10-27 01:00:00|2316.26|2313.86|2318.01|2315.61|2318.01|2315.61|2315.27|2312.87|0
1635296700000|2021-10-27 01:05:00|2318.13|2315.73|2317.51|2315.11|2318.26|2315.86|2317.01|2314.61|0
1635297000000|2021-10-27 01:10:00|2317.26|2314.86|2317.26|2314.86|2317.51|2315.11|2317.01|2314.61|0
1635297300000|2021-10-27 01:15:00|2317.51|2315.11|2315.76|2313.36|2317.51|2315.11|2315.76|2313.36|0
1635297600000|2021-10-27 01:20:00|2315.52|2313.12|2316.51|2314.11|2317.01|2314.61|2315.27|2312.87|0
1635297900000|2021-10-27 01:25:00|2316.63|2314.23|2316.51|2314.11|2317.01|2314.61|2315.76|2313.36|0
1635298200000|2021-10-27 01:30:00|2316.76|2314.36|2316.38|2313.98|2316.76|2314.36|2315.76|2313.36|0
1635298500000|2021-10-27 01:35:00|2316.26|2313.86|2316.76|2314.36|2316.76|2314.36|2316.01|2313.61|0
1635298800000|2021-10-27 01:40:00|2316.51|2314.11|2315.88|2313.48|2317.51|2315.11|2315.76|2313.36|0
1635299100000|2021-10-27 01:45:00|2315.76|2313.36|2313.77|2311.37|2315.76|2313.36|2313.02|2310.62|0
1635299400000|2021-10-27 01:50:00|2313.52|2311.12|2313.77|2311.37|2314.02|2311.62|2313.27|2310.87|0
1635299700000|2021-10-27 01:55:00|2314.02|2311.62|2313.52|2311.12|2314.27|2311.87|2313.27|2310.87|0
1635300000000|2021-10-27 02:00:00|2313.77|2311.37|2315.51|2313.11|2315.76|2313.36|2313.77|2311.37|0
1635300300000|2021-10-27 02:05:00|2315.76|2313.36|2315.51|2313.11|2316.01|2313.61|2315.26|2312.86|0
1635300600000|2021-10-27 02:10:00|2315.38|2312.98|2316.51|2314.11|2317.26|2314.86|2315.26|2312.86|0
1635300900000|2021-10-27 02:15:00|2316.26|2313.86|2316.26|2313.86|2316.63|2314.23|2315.76|2313.36|0
1635301200000|2021-10-27 02:20:00|2316.38|2313.98|2316.01|2313.61|2316.38|2313.98|2315.63|2313.23|0
1635301500000|2021-10-27 02:25:00|2316.13|2313.73|2315.88|2313.48|2316.51|2314.11|2315.26|2312.86|0
1635301800000|2021-10-27 02:30:00|2315.51|2313.11|2315.01|2312.61|2315.76|2313.36|2314.76|2312.36|0
1635302100000|2021-10-27 02:35:00|2315.26|2312.86|2315.26|2312.86|2315.51|2313.11|2314.76|2312.36|0
1635302400000|2021-10-27 02:40:00|2315.01|2312.61|2315.01|2312.61|2315.51|2313.11|2315.01|2312.61|0
1635302700000|2021-10-27 02:45:00|2315.26|2312.86|2315.51|2313.11|2315.51|2313.11|2314.76|2312.36|0
1635303000000|2021-10-27 02:50:00|2315.38|2312.98|2315.26|2312.86|2316.26|2313.86|2315.26|2312.86|0
1635303300000|2021-10-27 02:55:00|2315.51|2313.11|2316.26|2313.86|2317.01|2314.61|2315.51|2313.11|0
1635303600000|2021-10-27 03:00:00|2316.76|2314.36|2317.51|2315.11|2317.76|2315.36|2316.51|2314.11|0
1635303900000|2021-10-27 03:05:00|2318.01|2315.61|2317.76|2315.36|2318.26|2315.86|2317.51|2315.11|0
1635304200000|2021-10-27 03:10:00|2317.88|2315.48|2317.76|2315.36|2318.26|2315.86|2317.01|2314.61|0
1635304500000|2021-10-27 03:15:00|2317.51|2315.11|2317.76|2315.36|2318.01|2315.61|2317.26|2314.86|0
1635304800000|2021-10-27 03:20:00|2317.88|2315.48|2317.51|2315.11|2318.26|2315.86|2317.26|2314.86|0
1635305100000|2021-10-27 03:25:00|2317.63|2315.23|2317.51|2315.11|2318.01|2315.61|2317.26|2314.86|0
1635305400000|2021-10-27 03:30:00|2317.26|2314.86|2317.26|2314.86|2317.38|2314.98|2316.76|2314.36|0
1635305700000|2021-10-27 03:35:00|2317.01|2314.61|2316.01|2313.61|2317.13|2314.73|2316.01|2313.61|0
1635306000000|2021-10-27 03:40:00|2316.13|2313.73|2316.26|2313.86|2316.51|2314.11|2315.76|2313.36|0
1635306300000|2021-10-27 03:45:00|2316.38|2313.98|2316.51|2314.11|2316.76|2314.36|2316.26|2313.86|0
1635306600000|2021-10-27 03:50:00|2316.76|2314.36|2317.01|2314.61|2317.01|2314.61|2316.76|2314.36|0
1635306900000|2021-10-27 03:55:00|2317.13|2314.73|2316.76|2314.36|2317.26|2314.86|2316.63|2314.23|0
1635307200000|2021-10-27 04:00:00|2316.88|2314.48|2317.51|2315.11|2317.51|2315.11|2316.76|2314.36|0
1635307500000|2021-10-27 04:05:00|2317.26|2314.86|2317.01|2314.61|2317.26|2314.86|2316.76|2314.36|0
1635307800000|2021-10-27 04:10:00|2317.13|2314.73|2317.26|2314.86|2317.26|2314.86|2317.01|2314.61|0
1635308100000|2021-10-27 04:15:00|2317.13|2314.73|2317.51|2315.11|2317.76|2315.36|2317.13|2314.73|0
1635308400000|2021-10-27 04:20:00|2317.76|2315.36|2317.51|2315.11|2318.01|2315.61|2317.51|2315.11|0
1635308700000|2021-10-27 04:25:00|2317.26|2314.86|2317.76|2315.36|2317.76|2315.36|2317.26|2314.86|0
1635309000000|2021-10-27 04:30:00|2317.51|2315.11|2318.01|2315.61|2318.01|2315.61|2317.51|2315.11|0
1635309300000|2021-10-27 04:35:00|2317.88|2315.48|2317.51|2315.11|2318.01|2315.61|2317.51|2315.11|0
1635309600000|2021-10-27 04:40:00|2317.76|2315.36|2318.01|2315.61|2318.26|2315.86|2317.51|2315.11|0
1635309900000|2021-10-27 04:45:00|2317.76|2315.36|2318.76|2316.36|2319.01|2316.61|2317.76|2315.36|0
1635310200000|2021-10-27 04:50:00|2319.01|2316.61|2319.13|2316.73|2319.13|2316.73|2318.76|2316.36|0
1635310500000|2021-10-27 04:55:00|2319.26|2316.86|2319.26|2316.86|2319.26|2316.86|2318.76|2316.36|0
1635310800000|2021-10-27 05:00:00|2319.01|2316.61|2319.51|2317.11|2320.51|2318.11|2319.01|2316.61|0
1635311100000|2021-10-27 05:05:00|2319.76|2317.36|2318.76|2316.36|2320.01|2317.61|2318.76|2316.36|0
1635311400000|2021-10-27 05:10:00|2318.51|2316.11|2320.01|2317.61|2320.26|2317.86|2318.51|2316.11|0
1635311700000|2021-10-27 05:15:00|2320.26|2317.86|2319.88|2317.48|2320.26|2317.86|2319.51|2317.11|0
1635312000000|2021-10-27 05:20:00|2319.63|2317.23|2319.51|2317.11|2319.76|2317.36|2319.26|2316.86|0
1635312300000|2021-10-27 05:25:00|2319.76|2317.36|2320.76|2318.36|2320.76|2318.36|2319.51|2317.11|0
1635312600000|2021-10-27 05:30:00|2320.63|2318.23|2321.01|2318.61|2321.01|2318.61|2320.38|2317.98|0
1635312900000|2021-10-27 05:35:00|2321.26|2318.86|2320.76|2318.36|2321.38|2318.98|2320.26|2317.86|0
1635313200000|2021-10-27 05:40:00|2320.51|2318.11|2321.51|2319.11|2321.51|2319.11|2320.51|2318.11|0
1635313500000|2021-10-27 05:45:00|2321.26|2318.86|2321.26|2318.86|2321.51|2319.11|2321.01|2318.61|0
1635313800000|2021-10-27 05:50:00|2321.51|2319.11|2323.26|2320.86|2323.51|2321.11|2321.26|2318.86|0
1635314100000|2021-10-27 05:55:00|2323.13|2320.73|2323.63|2321.23|2323.76|2321.36|2322.76|2320.36|0
1635314400000|2021-10-27 06:00:00|2324.01|2321.61|2322.01|2319.61|2324.01|2321.61|2321.76|2319.36|0
1635314700000|2021-10-27 06:05:00|2321.88|2319.48|2321.26|2318.86|2322.51|2320.11|2321.01|2318.61|0
1635315000000|2021-10-27 06:10:00|2321.01|2318.61|2320.76|2318.36|2321.38|2318.98|2320.76|2318.36|0
1635315300000|2021-10-27 06:15:00|2320.51|2318.11|2321.51|2319.11|2321.76|2319.36|2320.01|2317.61|0
1635315600000|2021-10-27 06:20:00|2321.63|2319.23|2322.51|2320.11|2322.51|2320.11|2321.51|2319.11|0
1635315900000|2021-10-27 06:25:00|2322.26|2319.86|2321.88|2319.48|2322.76|2320.36|2321.88|2319.48|0
1635316200000|2021-10-27 06:30:00|2322.01|2319.61|2322.01|2319.61|2322.26|2319.86|2321.51|2319.11|0
1635316500000|2021-10-27 06:35:00|2321.88|2319.48|2322.26|2319.86|2322.76|2320.36|2321.76|2319.36|0
1635316800000|2021-10-27 06:40:00|2322.01|2319.61|2322.26|2319.86|2322.76|2320.36|2322.01|2319.61|0
1635317100000|2021-10-27 06:45:00|2322.01|2319.61|2322.26|2319.86|2323.01|2320.61|2322.01|2319.61|0
1635317400000|2021-10-27 06:50:00|2322.51|2320.11|2322.13|2319.73|2323.01|2320.61|2322.13|2319.73|0
1635317700000|2021-10-27 06:55:00|2322.01|2319.61|2321.51|2319.11|2322.26|2319.86|2320.51|2318.11|0
1635318000000|2021-10-27 07:00:00|2322.01|2319.61|2325.25|2322.85|2325.75|2323.35|2321.51|2319.11|0
1635318300000|2021-10-27 07:05:00|2324.55|2322.55|2325.05|2323.05|2327.3|2325.3|2324.55|2322.55|0
1635318600000|2021-10-27 07:10:00|2324.55|2322.55|2324.05|2322.05|2324.55|2322.55|2322.8|2320.8|0
1635318900000|2021-10-27 07:15:00|2324.3|2322.3|2325.05|2323.05|2325.8|2323.8|2323.8|2321.8|0
1635319200000|2021-10-27 07:20:00|2325.3|2323.3|2323.55|2321.55|2325.55|2323.55|2323.3|2321.3|0
1635319500000|2021-10-27 07:25:00|2322.8|2320.8|2322.8|2320.8|2324.05|2322.05|2322.67|2320.67|0
1635319800000|2021-10-27 07:30:00|2322.55|2320.55|2323.8|2321.8|2323.8|2321.8|2322.55|2320.55|0
1635320100000|2021-10-27 07:35:00|2323.55|2321.55|2322.3|2320.3|2324.05|2322.05|2322.3|2320.3|0
1635320400000|2021-10-27 07:40:00|2322.55|2320.55|2322.8|2320.8|2323.05|2321.05|2322.05|2320.05|0
1635320700000|2021-10-27 07:45:00|2322.55|2320.55|2323.05|2321.05|2323.8|2321.8|2322.55|2320.55|0
1635321000000|2021-10-27 07:50:00|2323.3|2321.3|2323.3|2321.3|2323.55|2321.55|2322.55|2320.55|0
1635321300000|2021-10-27 07:55:00|2323.42|2321.42|2323.55|2321.55|2323.55|2321.55|2323.05|2321.05|0
1635321600000|2021-10-27 08:00:00|2323.8|2321.8|2323.3|2321.3|2324.55|2322.55|2323.3|2321.3|0
1635321900000|2021-10-27 08:05:00|2323.05|2321.05|2325.3|2323.3|2325.55|2323.55|2323.05|2321.05|0
1635322200000|2021-10-27 08:10:00|2325.55|2323.55|2323.8|2321.8|2325.8|2323.8|2323.8|2321.8|0
1635322500000|2021-10-27 08:15:00|2324.05|2322.05|2322.55|2320.55|2324.05|2322.05|2321.8|2319.8|0
1635322800000|2021-10-27 08:20:00|2322.8|2320.8|2323.3|2321.3|2323.8|2321.8|2322.3|2320.3|0
1635323100000|2021-10-27 08:25:00|2323.42|2321.42|2322.42|2320.42|2323.55|2321.55|2322.3|2320.3|0
1635323400000|2021-10-27 08:30:00|2322.55|2320.55|2321.05|2319.05|2322.8|2320.8|2320.8|2318.8|0
1635323700000|2021-10-27 08:35:00|2321.3|2319.3|2321.17|2319.17|2321.8|2319.8|2321.05|2319.05|0
1635324000000|2021-10-27 08:40:00|2321.05|2319.05|2319.05|2317.05|2321.3|2319.3|2318.55|2316.55|0
1635324300000|2021-10-27 08:45:00|2319.3|2317.3|2319.05|2317.05|2320.3|2318.3|2318.8|2316.8|0
1635324600000|2021-10-27 08:50:00|2319.3|2317.3|2317.05|2315.05|2319.55|2317.55|2317.05|2315.05|0
1635324900000|2021-10-27 08:55:00|2317.3|2315.3|2316.3|2314.3|2318.55|2316.55|2316.3|2314.3|0
1635325200000|2021-10-27 09:00:00|2316.55|2314.55|2313.55|2311.55|2316.55|2314.55|2309.55|2307.55|0
1635325500000|2021-10-27 09:05:00|2313.3|2311.3|2310.05|2308.05|2313.67|2311.67|2310.05|2308.05|0
1635325800000|2021-10-27 09:10:00|2309.8|2307.8|2313.3|2311.3|2313.3|2311.3|2309.55|2307.55|0
1635326100000|2021-10-27 09:15:00|2313.05|2311.05|2314.55|2312.55|2315.05|2313.05|2312.8|2310.8|0
1635326400000|2021-10-27 09:20:00|2314.3|2312.3|2313.55|2311.55|2314.8|2312.8|2312.55|2310.55|0
1635326700000|2021-10-27 09:25:00|2313.67|2311.67|2313.55|2311.55|2315.55|2313.55|2313.05|2311.05|0
1635327000000|2021-10-27 09:30:00|2313.3|2311.3|2313.3|2311.3|2315.17|2313.17|2312.8|2310.8|0
1635327300000|2021-10-27 09:35:00|2313.17|2311.17|2311.8|2309.8|2313.3|2311.3|2310.3|2308.3|0
1635327600000|2021-10-27 09:40:00|2312.05|2310.05|2312.42|2310.42|2313.8|2311.8|2311.55|2309.55|0
1635327900000|2021-10-27 09:45:00|2312.3|2310.3|2310.8|2308.8|2312.3|2310.3|2310.3|2308.3|0
1635328200000|2021-10-27 09:50:00|2311.3|2309.3|2310.3|2308.3|2312.55|2310.55|2310.05|2308.05|0
1635328500000|2021-10-27 09:55:00|2310.05|2308.05|2311.05|2309.05|2311.55|2309.55|2309.8|2307.8|0
1635328800000|2021-10-27 10:00:00|2311.3|2309.3|2312.05|2310.05|2312.3|2310.3|2310.8|2308.8|0
1635329100000|2021-10-27 10:05:00|2311.92|2309.92|2313.05|2311.05|2313.3|2311.3|2311.8|2309.8|0
1635329400000|2021-10-27 10:10:00|2313.3|2311.3|2314.05|2312.05|2314.05|2312.05|2312.8|2310.8|0
1635329700000|2021-10-27 10:15:00|2314.3|2312.3|2313.17|2311.17|2314.3|2312.3|2312.55|2310.55|0
1635330000000|2021-10-27 10:20:00|2313.05|2311.05|2313.8|2311.8|2314.17|2312.17|2312.05|2310.05|0
1635330300000|2021-10-27 10:25:00|2313.67|2311.67|2313.55|2311.55|2314.3|2312.3|2313.3|2311.3|0
1635330600000|2021-10-27 10:30:00|2313.8|2311.8|2315.8|2313.8|2316.05|2314.05|2313.8|2311.8|0
1635330900000|2021-10-27 10:35:00|2315.92|2313.92|2315.3|2313.3|2316.05|2314.05|2314.8|2312.8|0
1635331200000|2021-10-27 10:40:00|2315.17|2313.17|2314.3|2312.3|2315.3|2313.3|2314.3|2312.3|0
1635331500000|2021-10-27 10:45:00|2314.05|2312.05|2311.05|2309.05|2314.05|2312.05|2310.8|2308.8|0
1635331800000|2021-10-27 10:50:00|2311.3|2309.3|2309.55|2307.55|2311.3|2309.3|2308.3|2306.3|0
1635332100000|2021-10-27 10:55:00|2310.3|2308.3|2311.05|2309.05|2311.55|2309.55|2309.8|2307.8|0
1635332400000|2021-10-27 11:00:00|2311.3|2309.3|2314.55|2312.55|2314.8|2312.8|2311.3|2309.3|0
1635332700000|2021-10-27 11:05:00|2314.3|2312.3|2314.55|2312.55|2315.55|2313.55|2313.8|2311.8|0
1635333000000|2021-10-27 11:10:00|2314.3|2312.3|2314.8|2312.8|2316.3|2314.3|2314.05|2312.05|0
1635333300000|2021-10-27 11:15:00|2314.92|2312.92|2315.55|2313.55|2315.67|2313.67|2313.8|2311.8|0
1635333600000|2021-10-27 11:20:00|2315.3|2313.3|2316.3|2314.3|2316.3|2314.3|2315.05|2313.05|0
1635333900000|2021-10-27 11:25:00|2315.8|2313.8|2315.55|2313.55|2316.8|2314.8|2315.3|2313.3|0
1635334200000|2021-10-27 11:30:00|2315.8|2313.8|2315.8|2313.8|2317.3|2315.3|2315.05|2313.05|0
1635334500000|2021-10-27 11:35:00|2315.55|2313.55|2314.8|2312.8|2316.05|2314.05|2314.8|2312.8|0
1635334800000|2021-10-27 11:40:00|2314.55|2312.55|2315.05|2313.05|2315.55|2313.55|2314.05|2312.05|0
1635335100000|2021-10-27 11:45:00|2315.3|2313.3|2313.8|2311.8|2315.8|2313.8|2313.8|2311.8|0
1635335400000|2021-10-27 11:50:00|2313.55|2311.55|2314.05|2312.05|2315.3|2313.3|2313.55|2311.55|0
1635335700000|2021-10-27 11:55:00|2314.3|2312.3|2311.55|2309.55|2314.55|2312.55|2311.3|2309.3|0
1635336000000|2021-10-27 12:00:00|2311.8|2309.8|2311.8|2309.8|2312.3|2310.3|2311.05|2309.05|0
1635336300000|2021-10-27 12:05:00|2311.55|2309.55|2313.3|2311.3|2313.8|2311.8|2311.55|2309.55|0
1635336600000|2021-10-27 12:10:00|2313.55|2311.55|2314.3|2312.3|2314.3|2312.3|2312.55|2310.55|0
1635336900000|2021-10-27 12:15:00|2314.8|2312.8|2315.3|2313.3|2315.55|2313.55|2314.8|2312.8|0
1635337200000|2021-10-27 12:20:00|2315.05|2313.05|2315.3|2313.3|2316.55|2314.55|2314.8|2312.8|0
1635337500000|2021-10-27 12:25:00|2315.55|2313.55|2317.42|2315.42|2317.8|2315.8|2314.55|2312.55|0
1635337800000|2021-10-27 12:30:00|2317.3|2315.3|2319.55|2317.55|2320.79|2318.79|2316.8|2314.8|0
1635338100000|2021-10-27 12:35:00|2319.3|2317.3|2320.54|2318.54|2322.04|2320.04|2319.05|2317.05|0
1635338400000|2021-10-27 12:40:00|2320.29|2318.29|2319.8|2317.8|2320.79|2318.79|2319.55|2317.55|0
1635338700000|2021-10-27 12:45:00|2320.05|2318.05|2320.04|2318.04|2320.29|2318.29|2319.3|2317.3|0
1635339000000|2021-10-27 12:50:00|2319.8|2317.8|2317.8|2315.8|2320.04|2318.04|2317.8|2315.8|0
1635339300000|2021-10-27 12:55:00|2318.05|2316.05|2320.04|2318.04|2320.54|2318.54|2317.8|2315.8|0
1635339600000|2021-10-27 13:00:00|2320.29|2318.29|2320.04|2318.04|2321.04|2319.04|2319.79|2317.79|0
1635339900000|2021-10-27 13:05:00|2320.29|2318.29|2320.29|2318.29|2321.29|2319.29|2319.55|2317.55|0
1635340200000|2021-10-27 13:10:00|2320.54|2318.54|2321.29|2319.29|2321.29|2319.29|2320.04|2318.04|0
1635340500000|2021-10-27 13:15:00|2321.54|2319.54|2321.54|2319.54|2322.29|2320.29|2320.79|2318.79|0
1635340800000|2021-10-27 13:20:00|2321.04|2319.04|2320.29|2318.29|2321.29|2319.29|2320.04|2318.04|0
1635341100000|2021-10-27 13:25:00|2320.54|2318.54|2320.54|2318.54|2321.54|2319.54|2319.29|2317.29|0
1635341400000|2021-10-27 13:30:00|2320.04|2318.04|2314.06|2312.06|2323.29|2321.29|2312.82|2310.82|0
1635341700000|2021-10-27 13:35:00|2313.81|2311.81|2313.06|2311.06|2313.81|2311.81|2309.32|2307.32|0
1635342000000|2021-10-27 13:40:00|2312.81|2310.81|2321.06|2319.06|2321.31|2319.31|2312.81|2310.81|0
1635342300000|2021-10-27 13:45:00|2320.56|2318.56|2322.31|2320.31|2325.06|2323.06|2320.31|2318.31|0
1635342600000|2021-10-27 13:50:00|2322.81|2320.81|2324.31|2322.31|2324.31|2322.31|2319.31|2317.31|0
1635342900000|2021-10-27 13:55:00|2324.06|2322.06|2326.06|2324.06|2326.31|2324.31|2322.31|2320.31|0
1635343200000|2021-10-27 14:00:00|2326.56|2324.56|2321.3|2319.3|2326.81|2324.81|2319.3|2317.3|0
1635343500000|2021-10-27 14:05:00|2321.05|2319.05|2320.8|2318.8|2321.8|2319.8|2316.05|2314.05|0
1635343800000|2021-10-27 14:10:00|2320.55|2318.55|2319.55|2317.55|2323.05|2321.05|2319.3|2317.3|0
1635344100000|2021-10-27 14:15:00|2319.05|2317.05|2316.56|2314.56|2319.3|2317.3|2314.56|2312.56|0
1635344400000|2021-10-27 14:20:00|2316.31|2314.31|2318.3|2316.3|2320.55|2318.55|2316.06|2314.06|0
1635344700000|2021-10-27 14:25:00|2318.05|2316.05|2314.81|2312.81|2319.3|2317.3|2313.06|2311.06|0
1635345000000|2021-10-27 14:30:00|2314.68|2312.68|2318.3|2316.3|2319.05|2317.05|2313.06|2311.06|0
1635345300000|2021-10-27 14:35:00|2318.05|2316.05|2317.3|2315.3|2318.3|2316.3|2314.56|2312.56|0
1635345600000|2021-10-27 14:40:00|2317.55|2315.55|2316.06|2314.06|2318.3|2316.3|2314.56|2312.56|0
1635345900000|2021-10-27 14:45:00|2315.81|2313.81|2315.31|2313.31|2316.56|2314.56|2313.81|2311.81|0
1635346200000|2021-10-27 14:50:00|2315.06|2313.06|2318.56|2316.56|2318.56|2316.56|2314.31|2312.31|0
1635346500000|2021-10-27 14:55:00|2318.31|2316.31|2313.31|2311.31|2319.81|2317.81|2311.56|2309.56|0
1635346800000|2021-10-27 15:00:00|2312.81|2310.81|2317.06|2315.06|2317.31|2315.31|2312.56|2310.56|0
1635347100000|2021-10-27 15:05:00|2317.31|2315.31|2318.31|2316.31|2319.56|2317.56|2317.06|2315.06|0
1635347400000|2021-10-27 15:10:00|2318.56|2316.56|2320.3|2318.3|2320.55|2318.55|2316.81|2314.81|0
1635347700000|2021-10-27 15:15:00|2320.05|2318.05|2320.05|2318.05|2320.55|2318.55|2317.81|2315.81|0
1635348000000|2021-10-27 15:20:00|2319.55|2317.55|2316.81|2314.81|2320.55|2318.55|2316.31|2314.31|0
1635348300000|2021-10-27 15:25:00|2317.06|2315.06|2317.81|2315.81|2318.81|2316.81|2315.06|2313.06|0
1635348600000|2021-10-27 15:30:00|2318.06|2316.06|2317.55|2315.55|2318.06|2316.06|2315.31|2313.31|0
1635348900000|2021-10-27 15:35:00|2317.3|2315.3|2317.3|2315.3|2317.55|2315.55|2314.3|2312.3|0
1635349200000|2021-10-27 15:40:00|2317.55|2315.55|2316.55|2314.55|2319.3|2317.3|2316.55|2314.55|0
1635349500000|2021-10-27 15:45:00|2316.8|2314.8|2314.3|2312.3|2316.8|2314.8|2314.3|2312.3|0
1635349800000|2021-10-27 15:50:00|2314.55|2312.55|2314.55|2312.55|2315.55|2313.55|2313.8|2311.8|0
1635350100000|2021-10-27 15:55:00|2314.3|2312.3|2315.05|2313.05|2316.8|2314.8|2313.05|2311.05|0
1635350400000|2021-10-27 16:00:00|2315.8|2313.8|2314.55|2312.55|2317.55|2315.55|2314.55|2312.55|0
1635350700000|2021-10-27 16:05:00|2314.3|2312.3|2316.55|2314.55|2318.05|2316.05|2314.05|2312.05|0
1635351000000|2021-10-27 16:10:00|2317.05|2315.05|2319.3|2317.3|2319.8|2317.8|2317.05|2315.05|0
1635351300000|2021-10-27 16:15:00|2319.55|2317.55|2320.8|2318.8|2320.8|2318.8|2318.55|2316.55|0
1635351600000|2021-10-27 16:20:00|2320.55|2318.55|2319.3|2317.3|2321.05|2319.05|2319.3|2317.3|0
1635351900000|2021-10-27 16:25:00|2319.55|2317.55|2319.3|2317.3|2319.8|2317.8|2318.55|2316.55|0
1635352200000|2021-10-27 16:30:00|2319.55|2317.55|2316.8|2314.8|2319.55|2317.55|2316.55|2314.55|0
1635352500000|2021-10-27 16:35:00|2317.05|2315.05|2316.05|2314.05|2317.55|2315.55|2315.3|2313.3|0
1635352800000|2021-10-27 16:40:00|2316.3|2314.3|2318.05|2316.05|2318.55|2316.55|2315.3|2313.3|0
1635353100000|2021-10-27 16:45:00|2317.8|2315.8|2317.3|2315.3|2318.8|2316.8|2316.05|2314.05|0
1635353400000|2021-10-27 16:50:00|2317.05|2315.05|2317.3|2315.3|2318.55|2316.55|2316.55|2314.55|0
1635353700000|2021-10-27 16:55:00|2317.05|2315.05|2318.05|2316.05|2318.8|2316.8|2316.42|2314.42|0
1635354000000|2021-10-27 17:00:00|2318.3|2316.3|2318.3|2316.3|2320.05|2318.05|2317.3|2315.3|0
1635354300000|2021-10-27 17:05:00|2318.05|2316.05|2321.55|2319.55|2321.79|2319.79|2318.05|2316.05|0
1635354600000|2021-10-27 17:10:00|2321.3|2319.3|2323.29|2321.29|2323.54|2321.54|2320.3|2318.3|0
1635354900000|2021-10-27 17:15:00|2323.04|2321.04|2323.05|2321.05|2323.29|2321.29|2321.8|2319.8|0
1635355200000|2021-10-27 17:20:00|2322.8|2320.8|2324.55|2322.55|2324.8|2322.8|2322.8|2320.8|0
1635355500000|2021-10-27 17:25:00|2324.8|2322.8|2323.8|2321.8|2325.05|2323.05|2323.8|2321.8|0
1635355800000|2021-10-27 17:30:00|2324.05|2322.05|2322.3|2320.3|2324.55|2322.55|2322.3|2320.3|0
1635356100000|2021-10-27 17:35:00|2322.42|2320.42|2324.3|2322.3|2324.55|2322.55|2322.3|2320.3|0
1635356400000|2021-10-27 17:40:00|2324.55|2322.55|2324.79|2322.79|2324.8|2322.8|2324.05|2322.05|0
1635356700000|2021-10-27 17:45:00|2324.55|2322.55|2322.8|2320.8|2325.04|2323.04|2322.8|2320.8|0
1635357000000|2021-10-27 17:50:00|2323.05|2321.05|2324.3|2322.3|2324.3|2322.3|2322.3|2320.3|0
1635357300000|2021-10-27 17:55:00|2324.54|2322.54|2325.79|2323.79|2325.79|2323.79|2324.54|2322.54|0
1635357600000|2021-10-27 18:00:00|2325.54|2323.54|2325.29|2323.29|2325.54|2323.54|2324.05|2322.05|0
1635357900000|2021-10-27 18:05:00|2325.54|2323.54|2325.54|2323.54|2325.54|2323.54|2324.05|2322.05|0
1635358200000|2021-10-27 18:10:00|2325.29|2323.29|2327.04|2325.04|2327.29|2325.29|2325.29|2323.29|0
1635358500000|2021-10-27 18:15:00|2326.79|2324.79|2326.54|2324.54|2327.04|2325.04|2325.79|2323.79|0
1635358800000|2021-10-27 18:20:00|2326.79|2324.79|2326.29|2324.29|2326.79|2324.79|2325.54|2323.54|0
1635359100000|2021-10-27 18:25:00|2326.04|2324.04|2323.55|2321.55|2326.29|2324.29|2323.05|2321.05|0
1635359400000|2021-10-27 18:30:00|2323.79|2321.79|2322.05|2320.05|2324.04|2322.04|2320.3|2318.3|0
1635359700000|2021-10-27 18:35:00|2321.8|2319.8|2321.8|2319.8|2322.55|2320.55|2320.3|2318.3|0
1635360000000|2021-10-27 18:40:00|2322.05|2320.05|2321.05|2319.05|2322.8|2320.8|2320.55|2318.55|0
1635360300000|2021-10-27 18:45:00|2320.8|2318.8|2320.8|2318.8|2321.55|2319.55|2320.05|2318.05|0
1635360600000|2021-10-27 18:50:00|2321.05|2319.05|2319.8|2317.8|2321.3|2319.3|2319.8|2317.8|0
1635360900000|2021-10-27 18:55:00|2319.55|2317.55|2318.05|2316.05|2319.55|2317.55|2318.05|2316.05|0
1635361200000|2021-10-27 19:00:00|2317.8|2315.8|2317.06|2315.06|2318.55|2316.55|2316.81|2314.81|0
1635361500000|2021-10-27 19:05:00|2317.31|2315.31|2315.06|2313.06|2317.8|2315.8|2315.06|2313.06|0
1635361800000|2021-10-27 19:10:00|2314.56|2312.56|2306.32|2304.32|2314.56|2312.56|2306.32|2304.32|0
1635362100000|2021-10-27 19:15:00|2306.07|2304.07|2302.57|2300.57|2308.82|2306.82|2302.57|2300.57|0
1635362400000|2021-10-27 19:20:00|2302.82|2300.82|2307.57|2305.57|2307.57|2305.57|2301.82|2299.82|0
1635362700000|2021-10-27 19:25:00|2307.32|2305.32|2309.44|2307.44|2310.57|2308.57|2306.32|2304.32|0
1635363000000|2021-10-27 19:30:00|2309.57|2307.57|2307.32|2305.32|2309.57|2307.57|2304.32|2302.32|0
1635363300000|2021-10-27 19:35:00|2306.82|2304.82|2309.19|2307.19|2309.57|2307.57|2305.07|2303.07|0
1635363600000|2021-10-27 19:40:00|2308.82|2306.82|2307.82|2305.82|2309.82|2307.82|2306.07|2304.07|0
1635363900000|2021-10-27 19:45:00|2307.32|2305.32|2301.82|2299.82|2308.82|2306.82|2301.82|2299.82|0
1635364200000|2021-10-27 19:50:00|2301.57|2299.57|2298.57|2296.57|2303.32|2301.32|2298.57|2296.57|0
1635364500000|2021-10-27 19:55:00|2299.07|2297.07|2295.35|2293.35|2299.57|2297.57|2295.1|2293.1|0
1635364800000|2021-10-27 20:00:00|2295.6|2293.6|2297.09|2295.09|2298.59|2296.59|2295.35|2293.35|0
1635365100000|2021-10-27 20:05:00|2296.84|2294.84|2296.59|2294.59|2298.34|2296.34|2295.84|2293.84|0
1635365400000|2021-10-27 20:10:00|2296.34|2294.34|2298.59|2296.59|2299.34|2297.34|2296.34|2294.34|0
1635365700000|2021-10-27 20:15:00|2298.79|2296.39|2298.79|2296.39|2298.79|2296.39|2297.79|2295.39|0
1635366000000|2021-10-27 20:20:00|2298.54|2296.14|2298.29|2295.89|2299.54|2297.14|2298.04|2295.64|0
1635366300000|2021-10-27 20:25:00|2298.04|2295.64|2297.29|2294.89|2298.29|2295.89|2296.91|2294.51|0
1635366600000|2021-10-27 20:30:00|2297.54|2295.14|2297.04|2294.64|2297.79|2295.39|2296.54|2294.14|0
1635366900000|2021-10-27 20:35:00|2296.79|2294.39|2296.54|2294.14|2297.04|2294.64|2296.54|2294.14|0
1635367200000|2021-10-27 20:40:00|2296.79|2294.39|2297.04|2294.64|2297.29|2294.89|2296.79|2294.39|0
1635367500000|2021-10-27 20:45:00|2297.29|2294.89|2297.79|2295.39|2298.54|2296.14|2297.04|2294.64|0
1635367800000|2021-10-27 20:50:00|2298.04|2295.64|2298.29|2295.89|2298.54|2296.14|2297.54|2295.14|0
1635368100000|2021-10-27 20:55:00|2298.54|2296.14|2298.66|2296.26|2299.79|2297.39|2298.54|2296.14|0
1635368400000|2021-10-27 21:00:00|2299.33|2296.93|2299.25|2296.85|2299.33|2296.93|2299|2296.6|0
1635368700000|2021-10-27 21:05:00|2299.22|2296.82|2299.66|2297.26|2299.73|2297.33|2299|2296.6|0
1635369000000|2021-10-27 21:10:00|2299.29|2296.89|2299.33|2296.93|2299.91|2297.51|2299.25|2296.85|0
1635369300000|2021-10-27 21:15:00|2299.47|2297.07|2299.51|2297.11|2299.84|2297.44|2299.33|2296.93|0
1635369600000|2021-10-27 21:20:00|2299.33|2296.93|2299.25|2296.85|2299.58|2297.18|2299.22|2296.82|0
1635369900000|2021-10-27 21:25:00|2299.14|2296.74|2299.14|2296.74|2299.33|2296.93|2299.14|2296.74|0
1635370200000|2021-10-27 21:30:00|2299.25|2296.85|2299.36|2296.96|2299.36|2296.96|2299.14|2296.74|0
1635370500000|2021-10-27 21:35:00|2299.18|2296.78|2299.18|2296.78|2299.18|2296.78|2299.14|2296.74|0
1635370800000|2021-10-27 21:40:00|2299.14|2296.74|2299.18|2296.78|2299.29|2296.89|2299.14|2296.74|0
1635371100000|2021-10-27 21:45:00|2299.14|2296.74|2299.25|2296.85|2299.25|2296.85|2299.14|2296.74|0
1635371400000|2021-10-27 21:50:00|2299.29|2296.89|2299.4|2297|2299.55|2297.15|2299.29|2296.89|0
1635371700000|2021-10-27 21:55:00|2299.66|2297.26|2299.62|2297.22|2299.87|2297.47|2299.62|2297.22|0
1635372000000|2021-10-27 22:00:00|2299.91|2297.51|2301.04|2298.64|2302.03|2299.63|2299.91|2297.51|0
1635372300000|2021-10-27 22:05:00|2301.29|2298.89|2301.54|2299.14|2302.28|2299.88|2300.79|2298.39|0
1635372600000|2021-10-27 22:10:00|2301.04|2298.64|2301.04|2298.64|2301.54|2299.14|2300.79|2298.39|0
1635372900000|2021-10-27 22:15:00|2301.29|2298.89|2301.78|2299.38|2302.53|2300.13|2301.04|2298.64|0
1635373200000|2021-10-27 22:20:00|2302.03|2299.63|2301.78|2299.38|2302.28|2299.88|2301.65|2299.25|0
1635373500000|2021-10-27 22:25:00|2302.03|2299.63|2302.03|2299.63|2302.28|2299.88|2301.53|2299.13|0
1635373800000|2021-10-27 22:30:00|2302.28|2299.88|2302.03|2299.63|2302.78|2300.38|2301.78|2299.38|0
1635374100000|2021-10-27 22:35:00|2301.78|2299.38|2300.79|2298.39|2301.78|2299.38|2300.04|2297.64|0
1635374400000|2021-10-27 22:40:00|2301.04|2298.64|2302.03|2299.63|2302.28|2299.88|2300.79|2298.39|0
1635374700000|2021-10-27 22:45:00|2302.53|2300.13|2302.4|2300|2303.03|2300.63|2302.28|2299.88|0
1635375000000|2021-10-27 22:50:00|2302.28|2299.88|2302.53|2300.13|2302.78|2300.38|2302.03|2299.63|0
1635375300000|2021-10-27 22:55:00|2302.28|2299.88|2303.28|2300.88|2303.78|2301.38|2302.28|2299.88|0
1635375600000|2021-10-27 23:00:00|2303.15|2300.75|2304.03|2301.63|2304.28|2301.88|2303.15|2300.75|0
1635375900000|2021-10-27 23:05:00|2304.28|2301.88|2303.78|2301.38|2304.78|2302.38|2303.78|2301.38|0
1635376200000|2021-10-27 23:10:00|2303.53|2301.13|2303.78|2301.38|2304.03|2301.63|2303.15|2300.75|0
1635376500000|2021-10-27 23:15:00|2303.53|2301.13|2302.78|2300.38|2303.53|2301.13|2302.28|2299.88|0
1635376800000|2021-10-27 23:20:00|2302.53|2300.13|2304.03|2301.63|2304.28|2301.88|2302.53|2300.13|0
1635377100000|2021-10-27 23:25:00|2304.28|2301.88|2303.65|2301.25|2304.28|2301.88|2302.78|2300.38|0
1635377400000|2021-10-27 23:30:00|2303.53|2301.13|2302.78|2300.38|2303.65|2301.25|2302.53|2300.13|0
1635377700000|2021-10-27 23:35:00|2302.9|2300.5|2303.28|2300.88|2303.53|2301.13|2302.78|2300.38|0
1635378000000|2021-10-27 23:40:00|2303.4|2301|2304.15|2301.75|2304.15|2301.75|2302.78|2300.38|0
1635378300000|2021-10-27 23:45:00|2304.28|2301.88|2304.78|2302.38|2305.03|2302.63|2304.15|2301.75|0
1635378600000|2021-10-27 23:50:00|2305.03|2302.63|2305.03|2302.63|2305.78|2303.38|2304.53|2302.13|0
1635378900000|2021-10-27 23:55:00|2304.78|2302.38|2305.03|2302.63|2305.03|2302.63|2304.53|2302.13|0
1635379200000|2021-10-28 00:00:00|2304.78|2302.38|2304.78|2302.38|2305.78|2303.38|2304.53|2302.13|0
1635379500000|2021-10-28 00:05:00|2305.03|2302.63|2304.53|2302.13|2305.03|2302.63|2304.03|2301.63|0
1635379800000|2021-10-28 00:10:00|2304.28|2301.88|2303.78|2301.38|2304.28|2301.88|2302.53|2300.13|0
1635380100000|2021-10-28 00:15:00|2303.4|2301|2303.53|2301.13|2303.78|2301.38|2302.78|2300.38|0
1635380400000|2021-10-28 00:20:00|2303.78|2301.38|2304.53|2302.13|2304.78|2302.38|2303.53|2301.13|0
1635380700000|2021-10-28 00:25:00|2304.78|2302.38|2303.9|2301.5|2304.78|2302.38|2303.53|2301.13|0
1635381000000|2021-10-28 00:30:00|2303.78|2301.38|2302.78|2300.38|2303.78|2301.38|2301.78|2299.38|0
1635381300000|2021-10-28 00:35:00|2303.03|2300.63|2303.28|2300.88|2303.28|2300.88|2302.28|2299.88|0
1635381600000|2021-10-28 00:40:00|2303.03|2300.63|2302.53|2300.13|2303.78|2301.38|2302.53|2300.13|0
1635381900000|2021-10-28 00:45:00|2302.78|2300.38|2301.53|2299.13|2303.03|2300.63|2301.53|2299.13|0
1635382200000|2021-10-28 00:50:00|2301.28|2298.88|2301.28|2298.88|2301.78|2299.38|2301.28|2298.88|0
1635382500000|2021-10-28 00:55:00|2301.53|2299.13|2303.78|2301.38|2304.03|2301.63|2300.53|2298.13|0
1635382800000|2021-10-28 01:00:00|2304.28|2301.88|2303.53|2301.13|2304.28|2301.88|2303.28|2300.88|0
1635383100000|2021-10-28 01:05:00|2303.78|2301.38|2303.28|2300.88|2303.78|2301.38|2302.78|2300.38|0
1635383400000|2021-10-28 01:10:00|2303.03|2300.63|2302.78|2300.38|2303.03|2300.63|2302.28|2299.88|0
1635383700000|2021-10-28 01:15:00|2303.03|2300.63|2302.53|2300.13|2304.03|2301.63|2302.53|2300.13|0
1635384000000|2021-10-28 01:20:00|2302.4|2300|2302.28|2299.88|2302.53|2300.13|2301.28|2298.88|0
1635384300000|2021-10-28 01:25:00|2302.53|2300.13|2302.28|2299.88|2303.28|2300.88|2302.28|2299.88|0
1635384600000|2021-10-28 01:30:00|2302.53|2300.13|2302.78|2300.38|2303.03|2300.63|2302.28|2299.88|0
1635384900000|2021-10-28 01:35:00|2303.03|2300.63|2304.03|2301.63|2304.53|2302.13|2302.28|2299.88|0
1635385200000|2021-10-28 01:40:00|2304.15|2301.75|2304.53|2302.13|2304.78|2302.38|2303.78|2301.38|0
1635385500000|2021-10-28 01:45:00|2304.4|2302|2304.03|2301.63|2304.65|2302.25|2303.78|2301.38|0
1635385800000|2021-10-28 01:50:00|2304.28|2301.88|2304.28|2301.88|2305.03|2302.63|2304.03|2301.63|0
1635386100000|2021-10-28 01:55:00|2304.03|2301.63|2303.78|2301.38|2304.28|2301.88|2303.78|2301.38|0
1635386400000|2021-10-28 02:00:00|2303.53|2301.13|2303.53|2301.13|2303.78|2301.38|2303.03|2300.63|0
1635386700000|2021-10-28 02:05:00|2303.28|2300.88|2303.03|2300.63|2303.78|2301.38|2302.78|2300.38|0
1635387000000|2021-10-28 02:10:00|2303.28|2300.88|2304.53|2302.13|2304.78|2302.38|2303.28|2300.88|0
1635387300000|2021-10-28 02:15:00|2304.4|2302|2302.78|2300.38|2304.53|2302.13|2302.78|2300.38|0
1635387600000|2021-10-28 02:20:00|2303.03|2300.63|2301.03|2298.63|2303.03|2300.63|2300.78|2298.38|0
1635387900000|2021-10-28 02:25:00|2301.15|2298.75|2299.78|2297.38|2301.15|2298.75|2298.78|2296.38|0
1635388200000|2021-10-28 02:30:00|2300.03|2297.63|2300.53|2298.13|2300.53|2298.13|2299.53|2297.13|0
1635388500000|2021-10-28 02:35:00|2300.28|2297.88|2300.53|2298.13|2301.28|2298.88|2299.78|2297.38|0
1635388800000|2021-10-28 02:40:00|2300.78|2298.38|2300.28|2297.88|2300.78|2298.38|2300.28|2297.88|0
1635389100000|2021-10-28 02:45:00|2300.53|2298.13|2301.78|2299.38|2302.03|2299.63|2300.53|2298.13|0
1635389400000|2021-10-28 02:50:00|2301.9|2299.5|2302.53|2300.13|2302.78|2300.38|2301.03|2298.63|0
1635389700000|2021-10-28 02:55:00|2302.78|2300.38|2302.53|2300.13|2302.78|2300.38|2302.28|2299.88|0
1635390000000|2021-10-28 03:00:00|2302.78|2300.38|2302.28|2299.88|2303.28|2300.88|2302.28|2299.88|0
1635390300000|2021-10-28 03:05:00|2302.53|2300.13|2302.53|2300.13|2303.78|2301.38|2302.28|2299.88|0
1635390600000|2021-10-28 03:10:00|2302.28|2299.88|2302.28|2299.88|2302.28|2299.88|2301.53|2299.13|0
1635390900000|2021-10-28 03:15:00|2302.15|2299.75|2302.15|2299.75|2302.53|2300.13|2301.78|2299.38|0
1635391200000|2021-10-28 03:20:00|2302.28|2299.88|2302.53|2300.13|2303.03|2300.63|2301.78|2299.38|0
1635391500000|2021-10-28 03:25:00|2302.4|2300|2302.28|2299.88|2302.78|2300.38|2302.03|2299.63|0
1635391800000|2021-10-28 03:30:00|2302.53|2300.13|2302.28|2299.88|2302.78|2300.38|2302.03|2299.63|0
1635392100000|2021-10-28 03:35:00|2302.4|2300|2302.28|2299.88|2303.03|2300.63|2302.28|2299.88|0
1635392400000|2021-10-28 03:40:00|2302.4|2300|2303.03|2300.63|2303.28|2300.88|2302.28|2299.88|0
1635392700000|2021-10-28 03:45:00|2302.78|2300.38|2303.03|2300.63|2303.28|2300.88|2302.53|2300.13|0
1635393000000|2021-10-28 03:50:00|2302.78|2300.38|2303.53|2301.13|2303.53|2301.13|2302.78|2300.38|0
1635393300000|2021-10-28 03:55:00|2303.78|2301.38|2303.28|2300.88|2303.78|2301.38|2303.28|2300.88|0
1635393600000|2021-10-28 04:00:00|2303.53|2301.13|2302.78|2300.38|2303.53|2301.13|2302.78|2300.38|0
1635393900000|2021-10-28 04:05:00|2303.03|2300.63|2303.53|2301.13|2303.53|2301.13|2302.53|2300.13|0
1635394200000|2021-10-28 04:10:00|2303.78|2301.38|2304.03|2301.63|2304.28|2301.88|2303.78|2301.38|0
1635394500000|2021-10-28 04:15:00|2303.78|2301.38|2304.28|2301.88|2304.53|2302.13|2303.53|2301.13|0
1635394800000|2021-10-28 04:20:00|2304.03|2301.63|2303.53|2301.13|2304.03|2301.63|2303.53|2301.13|0
1635395100000|2021-10-28 04:25:00|2303.78|2301.38|2303.78|2301.38|2304.03|2301.63|2303.53|2301.13|0
1635395400000|2021-10-28 04:30:00|2303.53|2301.13|2302.53|2300.13|2303.53|2301.13|2302.53|2300.13|0
1635395700000|2021-10-28 04:35:00|2302.78|2300.38|2302.53|2300.13|2302.78|2300.38|2302.53|2300.13|0
1635396000000|2021-10-28 04:40:00|2303.03|2300.63|2303.15|2300.75|2303.28|2300.88|2302.78|2300.38|0
1635396300000|2021-10-28 04:45:00|2303.03|2300.63|2303.53|2301.13|2303.53|2301.13|2302.78|2300.38|0
1635396600000|2021-10-28 04:50:00|2303.65|2301.25|2302.78|2300.38|2303.78|2301.38|2302.53|2300.13|0
1635396900000|2021-10-28 04:55:00|2302.9|2300.5|2303.53|2301.13|2303.78|2301.38|2302.78|2300.38|0
1635397200000|2021-10-28 05:00:00|2303.4|2301|2304.03|2301.63|2304.78|2302.38|2303.4|2301|0
1635397500000|2021-10-28 05:05:00|2304.15|2301.75|2304.28|2301.88|2304.78|2302.38|2304.03|2301.63|0
1635397800000|2021-10-28 05:10:00|2304.15|2301.75|2304.03|2301.63|2304.53|2302.13|2303.78|2301.38|0
1635398100000|2021-10-28 05:15:00|2304.28|2301.88|2304.03|2301.63|2304.9|2302.5|2304.03|2301.63|0
1635398400000|2021-10-28 05:20:00|2303.78|2301.38|2302.78|2300.38|2303.78|2301.38|2302.78|2300.38|0
1635398700000|2021-10-28 05:25:00|2303.03|2300.63|2302.78|2300.38|2303.28|2300.88|2302.53|2300.13|0
1635399000000|2021-10-28 05:30:00|2303.03|2300.63|2303.03|2300.63|2303.53|2301.13|2302.65|2300.25|0
1635399300000|2021-10-28 05:35:00|2302.78|2300.38|2303.28|2300.88|2303.53|2301.13|2302.53|2300.13|0
1635399600000|2021-10-28 05:40:00|2303.03|2300.63|2303.52|2301.12|2303.78|2301.38|2302.89|2300.49|0
1635399900000|2021-10-28 05:45:00|2303.77|2301.37|2303.27|2300.87|2304.02|2301.62|2302.77|2300.37|0
1635400200000|2021-10-28 05:50:00|2303.02|2300.62|2303.27|2300.87|2303.52|2301.12|2302.27|2299.87|0
1635400500000|2021-10-28 05:55:00|2303.39|2300.99|2302.52|2300.12|2303.77|2301.37|2302.52|2300.12|0
1635400800000|2021-10-28 06:00:00|2302.77|2300.37|2300.52|2298.12|2303.52|2301.12|2300.52|2298.12|0
1635401100000|2021-10-28 06:05:00|2300.27|2297.87|2299.52|2297.12|2300.52|2298.12|2298.78|2296.38|0
1635401400000|2021-10-28 06:10:00|2299.77|2297.37|2300.02|2297.62|2300.27|2297.87|2298.89|2296.49|0
1635401700000|2021-10-28 06:15:00|2299.77|2297.37|2301.27|2298.87|2301.52|2299.12|2299.64|2297.24|0
1635402000000|2021-10-28 06:20:00|2301.02|2298.62|2303.02|2300.62|2303.27|2300.87|2300.77|2298.37|0
1635402300000|2021-10-28 06:25:00|2302.77|2300.37|2303.27|2300.87|2303.77|2301.37|2302.27|2299.87|0
1635402600000|2021-10-28 06:30:00|2303.02|2300.62|2301.02|2298.62|2303.52|2301.12|2301.02|2298.62|0
1635402900000|2021-10-28 06:35:00|2301.52|2299.12|2298.77|2296.37|2301.52|2299.12|2297.78|2295.38|0
1635403200000|2021-10-28 06:40:00|2298.64|2296.24|2299.27|2296.87|2299.89|2297.49|2298.14|2295.74|0
1635403500000|2021-10-28 06:45:00|2299.52|2297.12|2298.52|2296.12|2299.77|2297.37|2298.27|2295.87|0
1635403800000|2021-10-28 06:50:00|2298.77|2296.37|2297.03|2294.63|2299.02|2296.62|2297.03|2294.63|0
1635404100000|2021-10-28 06:55:00|2297.28|2294.88|2297.28|2294.88|2298.02|2295.62|2296.78|2294.38|0
1635404400000|2021-10-28 07:00:00|2296.78|2294.38|2300.4|2298|2301.28|2298.88|2296.78|2294.38|0
1635404700000|2021-10-28 07:05:00|2300.53|2298.13|2301.08|2299.08|2301.58|2299.58|2298.08|2296.08|0
1635405000000|2021-10-28 07:10:00|2301.33|2299.33|2301.58|2299.58|2302.08|2300.08|2300.33|2298.33|0
1635405300000|2021-10-28 07:15:00|2301.33|2299.33|2304.58|2302.58|2306.33|2304.33|2301.33|2299.33|0
1635405600000|2021-10-28 07:20:00|2304.83|2302.83|2303.82|2301.82|2306.33|2304.33|2303.57|2301.57|0
1635405900000|2021-10-28 07:25:00|2304.07|2302.07|2304.32|2302.32|2304.69|2302.69|2303.82|2301.82|0
1635406200000|2021-10-28 07:30:00|2304.19|2302.19|2301.57|2299.57|2304.19|2302.19|2300.07|2298.07|0
1635406500000|2021-10-28 07:35:00|2301.82|2299.82|2302.07|2300.07|2302.57|2300.57|2301.19|2299.19|0
1635406800000|2021-10-28 07:40:00|2302.32|2300.32|2301.82|2299.82|2302.32|2300.32|2301.07|2299.07|0
1635407100000|2021-10-28 07:45:00|2301.94|2299.94|2303.82|2301.82|2304.07|2302.07|2301.82|2299.82|0
1635407400000|2021-10-28 07:50:00|2303.94|2301.94|2304.07|2302.07|2304.32|2302.32|2303.07|2301.07|0
1635407700000|2021-10-28 07:55:00|2303.82|2301.82|2304.07|2302.07|2304.19|2302.19|2302.57|2300.57|0
1635408000000|2021-10-28 08:00:00|2304.32|2302.32|2301.07|2299.07|2304.32|2302.32|2300.82|2298.82|0
1635408300000|2021-10-28 08:05:00|2300.82|2298.82|2300.19|2298.19|2300.82|2298.82|2299.32|2297.32|0
1635408600000|2021-10-28 08:10:00|2299.82|2297.82|2299.57|2297.57|2300.57|2298.57|2299.07|2297.07|0
1635408900000|2021-10-28 08:15:00|2300.07|2298.07|2300.57|2298.57|2300.82|2298.82|2298.82|2296.82|0
1635409200000|2021-10-28 08:20:00|2300.32|2298.32|2301.57|2299.57|2301.82|2299.82|2299.32|2297.32|0
1635409500000|2021-10-28 08:25:00|2301.82|2299.82|2300.82|2298.82|2301.82|2299.82|2300.82|2298.82|0
1635409800000|2021-10-28 08:30:00|2301.07|2299.07|2302.19|2300.19|2302.32|2300.32|2301.07|2299.07|0
1635410100000|2021-10-28 08:35:00|2302.32|2300.32|2303.32|2301.32|2303.57|2301.57|2302.07|2300.07|0
1635410400000|2021-10-28 08:40:00|2303.07|2301.07|2305.57|2303.57|2305.82|2303.82|2302.07|2300.07|0
1635410700000|2021-10-28 08:45:00|2305.82|2303.82|2306.32|2304.32|2306.32|2304.32|2304.57|2302.57|0
1635411000000|2021-10-28 08:50:00|2306.57|2304.57|2306.32|2304.32|2306.82|2304.82|2305.07|2303.07|0
1635411300000|2021-10-28 08:55:00|2306.57|2304.57|2305.57|2303.57|2306.57|2304.57|2305.07|2303.07|0
1635411600000|2021-10-28 09:00:00|2305.32|2303.32|2305.32|2303.32|2305.82|2303.82|2305.07|2303.07|0
1635411900000|2021-10-28 09:05:00|2305.07|2303.07|2305.32|2303.32|2305.32|2303.32|2304.57|2302.57|0
1635412200000|2021-10-28 09:10:00|2305.07|2303.07|2304.57|2302.57|2305.57|2303.57|2304.07|2302.07|0
1635412500000|2021-10-28 09:15:00|2304.82|2302.82|2302.44|2300.44|2304.82|2302.82|2302.32|2300.32|0
1635412800000|2021-10-28 09:20:00|2302.32|2300.32|2302.07|2300.07|2303.07|2301.07|2302.07|2300.07|0
1635413100000|2021-10-28 09:25:00|2302.32|2300.32|2302.57|2300.57|2303.07|2301.07|2302.32|2300.32|0
1635413400000|2021-10-28 09:30:00|2302.82|2300.82|2301.07|2299.07|2302.82|2300.82|2301.07|2299.07|0
1635413700000|2021-10-28 09:35:00|2300.57|2298.57|2302.32|2300.32|2302.57|2300.57|2300.57|2298.57|0
1635414000000|2021-10-28 09:40:00|2302.07|2300.07|2302.57|2300.57|2303.32|2301.32|2302.07|2300.07|0
1635414300000|2021-10-28 09:45:00|2302.32|2300.32|2301.82|2299.82|2302.82|2300.82|2301.32|2299.32|0
1635414600000|2021-10-28 09:50:00|2301.69|2299.69|2301.82|2299.82|2303.32|2301.32|2301.57|2299.57|0
1635414900000|2021-10-28 09:55:00|2302.07|2300.07|2303.57|2301.57|2303.82|2301.82|2302.07|2300.07|0
1635415200000|2021-10-28 10:00:00|2303.32|2301.32|2303.57|2301.57|2304.07|2302.07|2302.57|2300.57|0
1635415500000|2021-10-28 10:05:00|2303.82|2301.82|2303.82|2301.82|2303.94|2301.94|2303.07|2301.07|0
1635415800000|2021-10-28 10:10:00|2304.07|2302.07|2302.07|2300.07|2304.07|2302.07|2301.82|2299.82|0
1635416100000|2021-10-28 10:15:00|2302.32|2300.32|2303.07|2301.07|2303.32|2301.32|2301.82|2299.82|0
1635416400000|2021-10-28 10:20:00|2303.32|2301.32|2303.82|2301.82|2303.82|2301.82|2303.32|2301.32|0
1635416700000|2021-10-28 10:25:00|2303.57|2301.57|2304.82|2302.82|2305.07|2303.07|2303.57|2301.57|0
1635417000000|2021-10-28 10:30:00|2305.07|2303.07|2305.57|2303.57|2306.07|2304.07|2304.82|2302.82|0
1635417300000|2021-10-28 10:35:00|2305.44|2303.44|2305.32|2303.32|2305.82|2303.82|2305.07|2303.07|0
1635417600000|2021-10-28 10:40:00|2305.07|2303.07|2306.31|2304.31|2306.31|2304.31|2305.07|2303.07|0
1635417900000|2021-10-28 10:45:00|2306.56|2304.56|2307.81|2305.81|2307.81|2305.81|2306.07|2304.07|0
1635418200000|2021-10-28 10:50:00|2307.56|2305.56|2309.06|2307.06|2309.31|2307.31|2307.31|2305.31|0
1635418500000|2021-10-28 10:55:00|2308.56|2306.56|2309.56|2307.56|2310.06|2308.06|2308.31|2306.31|0
1635418800000|2021-10-28 11:00:00|2309.81|2307.81|2310.06|2308.06|2310.06|2308.06|2309.31|2307.31|0
1635419100000|2021-10-28 11:05:00|2310.31|2308.31|2311.06|2309.06|2311.31|2309.31|2309.31|2307.31|0
1635419400000|2021-10-28 11:10:00|2311.31|2309.31|2310.31|2308.31|2312.06|2310.06|2309.81|2307.81|0
1635419700000|2021-10-28 11:15:00|2310.56|2308.56|2310.31|2308.31|2310.81|2308.81|2310.06|2308.06|0
1635420000000|2021-10-28 11:20:00|2310.18|2308.18|2310.31|2308.31|2310.81|2308.81|2310.06|2308.06|0
1635420300000|2021-10-28 11:25:00|2310.56|2308.56|2310.31|2308.31|2311.06|2309.06|2310.06|2308.06|0
1635420600000|2021-10-28 11:30:00|2310.06|2308.06|2309.06|2307.06|2310.06|2308.06|2309.06|2307.06|0
1635420900000|2021-10-28 11:35:00|2309.31|2307.31|2309.81|2307.81|2310.31|2308.31|2309.31|2307.31|0
1635421200000|2021-10-28 11:40:00|2309.56|2307.56|2308.43|2306.43|2309.81|2307.81|2308.06|2306.06|0
1635421500000|2021-10-28 11:45:00|2308.31|2306.31|2308.81|2306.81|2309.81|2307.81|2308.31|2306.31|0
1635421800000|2021-10-28 11:50:00|2308.56|2306.56|2306.93|2304.93|2309.56|2307.56|2306.93|2304.93|0
1635422100000|2021-10-28 11:55:00|2307.06|2305.06|2307.56|2305.56|2309.06|2307.06|2307.06|2305.06|0
1635422400000|2021-10-28 12:00:00|2307.81|2305.81|2307.56|2305.56|2308.31|2306.31|2307.06|2305.06|0
1635422700000|2021-10-28 12:05:00|2307.81|2305.81|2309.31|2307.31|2309.56|2307.56|2307.56|2305.56|0
1635423000000|2021-10-28 12:10:00|2309.06|2307.06|2309.06|2307.06|2309.31|2307.31|2308.81|2306.81|0
1635423300000|2021-10-28 12:15:00|2309.31|2307.31|2311.81|2309.81|2311.81|2309.81|2309.06|2307.06|0
1635423600000|2021-10-28 12:20:00|2312.06|2310.06|2312.06|2310.06|2313.56|2311.56|2311.81|2309.81|0
1635423900000|2021-10-28 12:25:00|2311.81|2309.81|2309.81|2307.81|2311.81|2309.81|2309.81|2307.81|0
1635424200000|2021-10-28 12:30:00|2309.56|2307.56|2309.31|2307.31|2310.56|2308.56|2307.81|2305.81|0
1635424500000|2021-10-28 12:35:00|2309.56|2307.56|2308.81|2306.81|2311.81|2309.81|2308.81|2306.81|0
1635424800000|2021-10-28 12:40:00|2309.06|2307.06|2309.56|2307.56|2310.06|2308.06|2307.31|2305.31|0
1635425100000|2021-10-28 12:45:00|2309.31|2307.31|2307.81|2305.81|2310.56|2308.56|2307.56|2305.56|0
1635425400000|2021-10-28 12:50:00|2307.31|2305.31|2307.06|2305.06|2308.06|2306.06|2306.06|2304.06|0
1635425700000|2021-10-28 12:55:00|2307.31|2305.31|2309.81|2307.81|2309.81|2307.81|2307.06|2305.06|0
1635426000000|2021-10-28 13:00:00|2310.06|2308.06|2310.06|2308.06|2310.31|2308.31|2308.06|2306.06|0
1635426300000|2021-10-28 13:05:00|2310.81|2308.81|2308.06|2306.06|2310.81|2308.81|2308.06|2306.06|0
1635426600000|2021-10-28 13:10:00|2307.81|2305.81|2308.31|2306.31|2308.81|2306.81|2307.31|2305.31|0
1635426900000|2021-10-28 13:15:00|2308.56|2306.56|2310.81|2308.81|2310.81|2308.81|2308.31|2306.31|0
1635427200000|2021-10-28 13:20:00|2310.56|2308.56|2310.56|2308.56|2311.06|2309.06|2309.81|2307.81|0
1635427500000|2021-10-28 13:25:00|2310.81|2308.81|2310.56|2308.56|2311.06|2309.06|2308.81|2306.81|0
1635427800000|2021-10-28 13:30:00|2310.81|2308.81|2318.55|2316.55|2319.55|2317.55|2310.81|2308.81|0
1635428100000|2021-10-28 13:35:00|2318.8|2316.8|2316.06|2314.06|2319.55|2317.55|2313.06|2311.06|0
1635428400000|2021-10-28 13:40:00|2316.81|2314.81|2319.3|2317.3|2319.3|2317.3|2315.56|2313.56|0
1635428700000|2021-10-28 13:45:00|2319.17|2317.17|2322.06|2320.06|2324.81|2322.81|2319.17|2317.17|0
1635429000000|2021-10-28 13:50:00|2323.06|2321.06|2321.81|2319.81|2324.06|2322.06|2320.06|2318.06|0
1635429300000|2021-10-28 13:55:00|2322.31|2320.31|2323.56|2321.56|2325.56|2323.56|2321.56|2319.56|0
1635429600000|2021-10-28 14:00:00|2324.31|2322.31|2322.81|2320.81|2325.56|2323.56|2321.81|2319.81|0
1635429900000|2021-10-28 14:05:00|2322.31|2320.31|2324.06|2322.06|2325.06|2323.06|2320.81|2318.81|0
1635430200000|2021-10-28 14:10:00|2323.81|2321.81|2320.81|2318.81|2324.56|2322.56|2316.81|2314.81|0
1635430500000|2021-10-28 14:15:00|2321.06|2319.06|2321.56|2319.56|2322.31|2320.31|2319.06|2317.06|0
1635430800000|2021-10-28 14:20:00|2321.31|2319.31|2322.56|2320.56|2324.06|2322.06|2319.31|2317.31|0
1635431100000|2021-10-28 14:25:00|2322.31|2320.31|2326.81|2324.81|2327.31|2325.31|2321.81|2319.81|0
1635431400000|2021-10-28 14:30:00|2327.06|2325.06|2328.8|2326.8|2329.55|2327.55|2326.31|2324.31|0
1635431700000|2021-10-28 14:35:00|2329.05|2327.05|2330.55|2328.55|2330.55|2328.55|2327.31|2325.31|0
1635432000000|2021-10-28 14:40:00|2330.56|2328.56|2329.31|2327.31|2330.56|2328.56|2328.06|2326.06|0
1635432300000|2021-10-28 14:45:00|2329.56|2327.56|2332.32|2330.32|2335.56|2333.56|2329.56|2327.56|0
1635432600000|2021-10-28 14:50:00|2332.82|2330.82|2333.32|2331.32|2333.57|2331.57|2331.32|2329.32|0
1635432900000|2021-10-28 14:55:00|2333.57|2331.57|2330.82|2328.82|2333.57|2331.57|2330.57|2328.57|0
1635433200000|2021-10-28 15:00:00|2331.07|2329.07|2330.82|2328.82|2331.82|2329.82|2330.32|2328.32|0
1635433500000|2021-10-28 15:05:00|2331.07|2329.07|2333.07|2331.07|2333.57|2331.57|2330.57|2328.57|0
1635433800000|2021-10-28 15:10:00|2332.82|2330.82|2332.82|2330.82|2334.32|2332.32|2332.07|2330.07|0
1635434100000|2021-10-28 15:15:00|2333.07|2331.07|2333.57|2331.57|2334.57|2332.57|2332.32|2330.32|0
1635434400000|2021-10-28 15:20:00|2333.82|2331.82|2331.57|2329.57|2334.07|2332.07|2331.32|2329.32|0
1635434700000|2021-10-28 15:25:00|2331.82|2329.82|2331.31|2329.31|2332.82|2330.82|2330.82|2328.82|0
1635435000000|2021-10-28 15:30:00|2331.43|2329.43|2332.06|2330.06|2332.56|2330.56|2330.81|2328.81|0
1635435300000|2021-10-28 15:35:00|2332.81|2330.81|2334.06|2332.06|2334.81|2332.81|2332.56|2330.56|0
1635435600000|2021-10-28 15:40:00|2334.31|2332.31|2335.56|2333.56|2335.56|2333.56|2333.31|2331.31|0
1635435900000|2021-10-28 15:45:00|2335.31|2333.31|2326.81|2324.81|2335.31|2333.31|2326.81|2324.81|0
1635436200000|2021-10-28 15:50:00|2327.31|2325.31|2327.81|2325.81|2329.56|2327.56|2325.06|2323.06|0
1635436500000|2021-10-28 15:55:00|2327.56|2325.56|2326.81|2324.81|2328.06|2326.06|2326.06|2324.06|0
1635436800000|2021-10-28 16:00:00|2327.31|2325.31|2328.81|2326.81|2328.81|2326.81|2326.81|2324.81|0
1635437100000|2021-10-28 16:05:00|2328.56|2326.56|2330.31|2328.31|2330.31|2328.31|2328.56|2326.56|0
1635437400000|2021-10-28 16:10:00|2330.06|2328.06|2331.56|2329.56|2331.81|2329.81|2329.56|2327.56|0
1635437700000|2021-10-28 16:15:00|2331.81|2329.81|2332.56|2330.56|2333.06|2331.06|2331.06|2329.06|0
1635438000000|2021-10-28 16:20:00|2332.81|2330.81|2331.56|2329.56|2332.81|2330.81|2330.56|2328.56|0
1635438300000|2021-10-28 16:25:00|2331.81|2329.81|2328.81|2326.81|2331.81|2329.81|2328.56|2326.56|0
1635438600000|2021-10-28 16:30:00|2329.06|2327.06|2329.06|2327.06|2330.06|2328.06|2327.56|2325.56|0
1635438900000|2021-10-28 16:35:00|2329.31|2327.31|2328.06|2326.06|2329.31|2327.31|2326.81|2324.81|0
1635439200000|2021-10-28 16:40:00|2328.56|2326.56|2329.81|2327.81|2330.06|2328.06|2327.06|2325.06|0
1635439500000|2021-10-28 16:45:00|2330.06|2328.06|2329.31|2327.31|2330.31|2328.31|2328.56|2326.56|0
1635439800000|2021-10-28 16:50:00|2329.56|2327.56|2327.06|2325.06|2329.81|2327.81|2326.06|2324.06|0
1635440100000|2021-10-28 16:55:00|2327.31|2325.31|2322.81|2320.81|2327.81|2325.81|2321.31|2319.31|0
1635440400000|2021-10-28 17:00:00|2323.06|2321.06|2326.31|2324.31|2326.81|2324.81|2323.06|2321.06|0
1635440700000|2021-10-28 17:05:00|2326.56|2324.56|2326.05|2324.05|2327.31|2325.31|2325.31|2323.31|0
1635441000000|2021-10-28 17:10:00|2326.3|2324.3|2325.55|2323.55|2326.92|2324.92|2325.05|2323.05|0
1635441300000|2021-10-28 17:15:00|2325.42|2323.42|2324.3|2322.3|2326.8|2324.8|2324.05|2322.05|0
1635441600000|2021-10-28 17:20:00|2323.8|2321.8|2323.92|2321.92|2325.3|2323.3|2323.55|2321.55|0
1635441900000|2021-10-28 17:25:00|2324.05|2322.05|2326.55|2324.55|2326.8|2324.8|2324.05|2322.05|0
1635442200000|2021-10-28 17:30:00|2326.8|2324.8|2329.55|2327.55|2329.8|2327.8|2326.55|2324.55|0
1635442500000|2021-10-28 17:35:00|2329.8|2327.8|2330.55|2328.55|2330.8|2328.8|2329.05|2327.05|0
1635442800000|2021-10-28 17:40:00|2330.3|2328.3|2330.3|2328.3|2330.8|2328.8|2330.05|2328.05|0
1635443100000|2021-10-28 17:45:00|2330.55|2328.55|2329.8|2327.8|2330.8|2328.8|2329.3|2327.3|0
1635443400000|2021-10-28 17:50:00|2329.55|2327.55|2330.05|2328.05|2330.8|2328.8|2329.55|2327.55|0
1635443700000|2021-10-28 17:55:00|2329.8|2327.8|2329.3|2327.3|2330.3|2328.3|2328.55|2326.55|0
1635444000000|2021-10-28 18:00:00|2329.55|2327.55|2332.3|2330.3|2332.55|2330.55|2329.3|2327.3|0
1635444300000|2021-10-28 18:05:00|2332.17|2330.17|2332.55|2330.55|2332.8|2330.8|2332.05|2330.05|0
1635444600000|2021-10-28 18:10:00|2332.3|2330.3|2331.05|2329.05|2332.55|2330.55|2330.8|2328.8|0
1635444900000|2021-10-28 18:15:00|2331.3|2329.3|2333.55|2331.55|2333.8|2331.8|2330.8|2328.8|0
1635445200000|2021-10-28 18:20:00|2333.8|2331.8|2334.05|2332.05|2334.3|2332.3|2333.3|2331.3|0
1635445500000|2021-10-28 18:25:00|2334.3|2332.3|2333.8|2331.8|2334.8|2332.8|2332.55|2330.55|0
1635445800000|2021-10-28 18:30:00|2334.05|2332.05|2333.8|2331.8|2334.05|2332.05|2333.3|2331.3|0
1635446100000|2021-10-28 18:35:00|2334.05|2332.05|2334.05|2332.05|2335.05|2333.05|2333.8|2331.8|0
1635446400000|2021-10-28 18:40:00|2333.8|2331.8|2332.3|2330.3|2333.8|2331.8|2331.8|2329.8|0
1635446700000|2021-10-28 18:45:00|2332.55|2330.55|2333.55|2331.55|2333.8|2331.8|2331.55|2329.55|0
1635447000000|2021-10-28 18:50:00|2333.67|2331.67|2331.55|2329.55|2334.05|2332.05|2331.55|2329.55|0
1635447300000|2021-10-28 18:55:00|2331.8|2329.8|2331.05|2329.05|2332.05|2330.05|2330.05|2328.05|0
1635447600000|2021-10-28 19:00:00|2330.8|2328.8|2328.8|2326.8|2331.05|2329.05|2327.8|2325.8|0
1635447900000|2021-10-28 19:05:00|2329.05|2327.05|2330.3|2328.3|2330.55|2328.55|2328.3|2326.3|0
1635448200000|2021-10-28 19:10:00|2330.55|2328.55|2327.8|2325.8|2330.55|2328.55|2327.55|2325.55|0
1635448500000|2021-10-28 19:15:00|2327.3|2325.3|2330.55|2328.55|2330.8|2328.8|2327.05|2325.05|0
1635448800000|2021-10-28 19:20:00|2330.3|2328.3|2329.05|2327.05|2331.8|2329.8|2328.55|2326.55|0
1635449100000|2021-10-28 19:25:00|2329.3|2327.3|2328.55|2326.55|2329.3|2327.3|2327.05|2325.05|0
1635449400000|2021-10-28 19:30:00|2328.3|2326.3|2329.8|2327.8|2333.55|2331.55|2327.3|2325.3|0
1635449700000|2021-10-28 19:35:00|2330.05|2328.05|2331.3|2329.3|2332.8|2330.8|2329.8|2327.8|0
1635450000000|2021-10-28 19:40:00|2331.05|2329.05|2328.3|2326.3|2332.55|2330.55|2328.3|2326.3|0
1635450300000|2021-10-28 19:45:00|2328.55|2326.55|2331.05|2329.05|2331.55|2329.55|2327.55|2325.55|0
1635450600000|2021-10-28 19:50:00|2331.55|2329.55|2336.3|2334.3|2336.8|2334.8|2331.55|2329.55|0
1635450900000|2021-10-28 19:55:00|2336.8|2334.8|2337.54|2335.54|2339.54|2337.54|2336.3|2334.3|0
1635451200000|2021-10-28 20:00:00|2338.79|2336.79|2334.3|2332.3|2340.79|2338.79|2333.55|2331.55|0
1635451500000|2021-10-28 20:05:00|2334.55|2332.55|2333.8|2331.8|2335.55|2333.55|2332.05|2330.05|0
1635451800000|2021-10-28 20:10:00|2334.05|2332.05|2333.8|2331.8|2336.05|2334.05|2333.8|2331.8|0
1635452100000|2021-10-28 20:15:00|2335|2332.6|2335.75|2333.35|2335.75|2333.35|2335|2332.6|0
1635452400000|2021-10-28 20:20:00|2335.5|2333.1|2335.75|2333.35|2336|2333.6|2335.5|2333.1|0
1635452700000|2021-10-28 20:25:00|2335.62|2333.22|2335.75|2333.35|2336.25|2333.85|2335.5|2333.1|0
1635453000000|2021-10-28 20:30:00|2332.5|2330.1|2329.12|2326.72|2332.5|2330.1|2323.25|2320.85|0
1635453300000|2021-10-28 20:35:00|2329.75|2327.35|2327.5|2325.1|2329.75|2327.35|2326.25|2323.85|0
1635453600000|2021-10-28 20:40:00|2327.75|2325.35|2329.75|2327.35|2329.75|2327.35|2327.25|2324.85|0
1635453900000|2021-10-28 20:45:00|2329.5|2327.1|2328|2325.6|2330.25|2327.85|2327.5|2325.1|0
1635454200000|2021-10-28 20:50:00|2328.25|2325.85|2331|2328.6|2331.62|2329.22|2328.25|2325.85|0
1635454500000|2021-10-28 20:55:00|2331.25|2328.85|2328.85|2326.45|2331.37|2328.97|2328.37|2325.97|0
1635454800000|2021-10-28 21:00:00|2329.53|2327.13|2328.99|2326.59|2329.53|2327.13|2328.77|2326.37|0
1635455100000|2021-10-28 21:05:00|2329.03|2326.63|2329.53|2327.13|2329.53|2327.13|2328.96|2326.56|0
1635455400000|2021-10-28 21:10:00|2329.61|2327.21|2329.25|2326.85|2329.61|2327.21|2329.03|2326.63|0
1635455700000|2021-10-28 21:15:00|2329.39|2326.99|2329.32|2326.92|2329.94|2327.54|2329.25|2326.85|0
1635456000000|2021-10-28 21:20:00|2329.35|2326.95|2329.57|2327.17|2329.75|2327.35|2329.35|2326.95|0
1635456300000|2021-10-28 21:25:00|2329.61|2327.21|2330.77|2328.37|2331.29|2328.89|2329.21|2326.81|0
1635456600000|2021-10-28 21:30:00|2330.96|2328.56|2331.43|2329.03|2331.87|2329.47|2330.77|2328.37|0
1635456900000|2021-10-28 21:35:00|2331.36|2328.96|2331.4|2329|2331.61|2329.21|2330.88|2328.48|0
1635457200000|2021-10-28 21:40:00|2331.36|2328.96|2331.18|2328.78|2331.61|2329.21|2331.18|2328.78|0
1635457500000|2021-10-28 21:45:00|2330.7|2328.3|2330.77|2328.37|2331.54|2329.14|2330.7|2328.3|0
1635457800000|2021-10-28 21:50:00|2330.74|2328.34|2330.74|2328.34|2331.32|2328.92|2330.59|2328.19|0
1635458100000|2021-10-28 21:55:00|2330.63|2328.23|2330.19|2327.79|2330.74|2328.34|2329.68|2327.28|0
1635458400000|2021-10-28 22:00:00|2328.62|2326.22|2328.5|2326.1|2330.5|2328.1|2327.75|2325.35|0
1635458700000|2021-10-28 22:05:00|2328.75|2326.35|2328.25|2325.85|2329.25|2326.85|2327.75|2325.35|0
1635459000000|2021-10-28 22:10:00|2328.75|2326.35|2328.5|2326.1|2328.75|2326.35|2327|2324.6|0
1635459300000|2021-10-28 22:15:00|2328.25|2325.85|2328.25|2325.85|2328.25|2325.85|2327.25|2324.85|0
1635459600000|2021-10-28 22:20:00|2328.5|2326.1|2329|2326.6|2329.25|2326.85|2328.25|2325.85|0
1635459900000|2021-10-28 22:25:00|2329.25|2326.85|2330.5|2328.1|2330.5|2328.1|2329|2326.6|0
1635460200000|2021-10-28 22:30:00|2330.75|2328.35|2328.5|2326.1|2330.75|2328.35|2328.5|2326.1|0
1635460500000|2021-10-28 22:35:00|2328.25|2325.85|2327|2324.6|2328.5|2326.1|2326.75|2324.35|0
1635460800000|2021-10-28 22:40:00|2326.87|2324.47|2325.75|2323.35|2327.25|2324.85|2325.75|2323.35|0
1635461100000|2021-10-28 22:45:00|2326.25|2323.85|2326.75|2324.35|2327|2324.6|2326.12|2323.72|0
1635461400000|2021-10-28 22:50:00|2326.62|2324.22|2326.5|2324.1|2327.25|2324.85|2326|2323.6|0
1635461700000|2021-10-28 22:55:00|2326.25|2323.85|2326.75|2324.35|2327.25|2324.85|2326|2323.6|0
1635462000000|2021-10-28 23:00:00|2326.5|2324.1|2327|2324.6|2327.75|2325.35|2326.37|2323.97|0
1635462300000|2021-10-28 23:05:00|2327.25|2324.85|2326.5|2324.1|2327.25|2324.85|2325.5|2323.1|0
1635462600000|2021-10-28 23:10:00|2326.37|2323.97|2327.25|2324.85|2327.25|2324.85|2326.25|2323.85|0
1635462900000|2021-10-28 23:15:00|2327|2324.6|2324.5|2322.1|2327|2324.6|2324.25|2321.85|0
1635463200000|2021-10-28 23:20:00|2324.75|2322.35|2324.75|2322.35|2325.37|2322.97|2324.75|2322.35|0
1635463500000|2021-10-28 23:25:00|2325|2322.6|2324.75|2322.35|2325.25|2322.85|2324.5|2322.1|0
1635463800000|2021-10-28 23:30:00|2324.5|2322.1|2325.25|2322.85|2325.25|2322.85|2324|2321.6|0
1635464100000|2021-10-28 23:35:00|2325|2322.6|2324.75|2322.35|2325|2322.6|2324.5|2322.1|0
1635464400000|2021-10-28 23:40:00|2324.5|2322.1|2324.75|2322.35|2325|2322.6|2324|2321.6|0
1635464700000|2021-10-28 23:45:00|2324.5|2322.1|2326|2323.6|2326|2323.6|2324|2321.6|0
1635465000000|2021-10-28 23:50:00|2326.25|2323.85|2326.5|2324.1|2327|2324.6|2326.12|2323.72|0
1635465300000|2021-10-28 23:55:00|2326.25|2323.85|2326|2323.6|2327|2324.6|2326|2323.6|0
1635465600000|2021-10-29 00:00:00|2326.25|2323.85|2326.5|2324.1|2328.25|2325.85|2325.25|2322.85|0
1635465900000|2021-10-29 00:05:00|2326.62|2324.22|2327|2324.6|2327.25|2324.85|2325|2322.6|0
1635466200000|2021-10-29 00:10:00|2327.25|2324.85|2324.75|2322.35|2327.25|2324.85|2324.25|2321.85|0
1635466500000|2021-10-29 00:15:00|2324.5|2322.1|2323.62|2321.22|2324.75|2322.35|2323.25|2320.85|0
1635466800000|2021-10-29 00:20:00|2323.75|2321.35|2322.5|2320.1|2324.25|2321.85|2322.25|2319.85|0
1635467100000|2021-10-29 00:25:00|2322.75|2320.35|2322.75|2320.35|2323.25|2320.85|2322.25|2319.85|0
1635467400000|2021-10-29 00:30:00|2322.5|2320.1|2323.5|2321.1|2324|2321.6|2322.5|2320.1|0
1635467700000|2021-10-29 00:35:00|2323.75|2321.35|2324.25|2321.85|2324.5|2322.1|2323|2320.6|0
1635468000000|2021-10-29 00:40:00|2324.75|2322.35|2325.25|2322.85|2325.5|2323.1|2323.75|2321.35|0
1635468300000|2021-10-29 00:45:00|2325|2322.6|2323|2320.6|2325|2322.6|2322.75|2320.35|0
1635468600000|2021-10-29 00:50:00|2323.12|2320.72|2322.75|2320.35|2323.75|2321.35|2322.75|2320.35|0
1635468900000|2021-10-29 00:55:00|2322.87|2320.47|2322.75|2320.35|2323|2320.6|2322|2319.6|0
1635469200000|2021-10-29 01:00:00|2322.87|2320.47|2322|2319.6|2323.75|2321.35|2321.75|2319.35|0
1635469500000|2021-10-29 01:05:00|2321.75|2319.35|2320|2317.6|2321.75|2319.35|2320|2317.6|0
1635469800000|2021-10-29 01:10:00|2320.25|2317.85|2321.75|2319.35|2321.75|2319.35|2320|2317.6|0
1635470100000|2021-10-29 01:15:00|2321.5|2319.1|2321.25|2318.85|2322.25|2319.85|2321|2318.6|0
1635470400000|2021-10-29 01:20:00|2321.37|2318.97|2320|2317.6|2321.5|2319.1|2319.62|2317.22|0
1635470700000|2021-10-29 01:25:00|2320.25|2317.85|2321.75|2319.35|2322|2319.6|2319.75|2317.35|0
1635471000000|2021-10-29 01:30:00|2321.87|2319.47|2322.5|2320.1|2323|2320.6|2321|2318.6|0
1635471300000|2021-10-29 01:35:00|2322.75|2320.35|2321.25|2318.85|2322.75|2320.35|2320.5|2318.1|0
1635471600000|2021-10-29 01:40:00|2321|2318.6|2322|2319.6|2322|2319.6|2320.5|2318.1|0
1635471900000|2021-10-29 01:45:00|2321.5|2319.1|2322.25|2319.85|2322.5|2320.1|2321|2318.6|0
1635472200000|2021-10-29 01:50:00|2322.5|2320.1|2323.75|2321.35|2323.75|2321.35|2322|2319.6|0
1635472500000|2021-10-29 01:55:00|2323.5|2321.1|2321.87|2319.47|2324|2321.6|2321.75|2319.35|0
1635472800000|2021-10-29 02:00:00|2321.75|2319.35|2322.25|2319.85|2323|2320.6|2321.5|2319.1|0
1635473100000|2021-10-29 02:05:00|2322|2319.6|2322.5|2320.1|2322.75|2320.35|2322|2319.6|0
1635473400000|2021-10-29 02:10:00|2322.25|2319.85|2324|2321.6|2324|2321.6|2321.75|2319.35|0
1635473700000|2021-10-29 02:15:00|2324.12|2321.72|2323.75|2321.35|2324.12|2321.72|2323.5|2321.1|0
1635474000000|2021-10-29 02:20:00|2324|2321.6|2323|2320.6|2324|2321.6|2322.75|2320.35|0
1635474300000|2021-10-29 02:25:00|2322.75|2320.35|2323|2320.6|2323.75|2321.35|2322.75|2320.35|0
1635474600000|2021-10-29 02:30:00|2322.75|2320.35|2322.25|2319.85|2322.75|2320.35|2322|2319.6|0
1635474900000|2021-10-29 02:35:00|2322|2319.6|2322.5|2320.1|2323|2320.6|2322|2319.6|0
1635475200000|2021-10-29 02:40:00|2322.75|2320.35|2323|2320.6|2323|2320.6|2322.5|2320.1|0
1635475500000|2021-10-29 02:45:00|2323.12|2320.72|2323.5|2321.1|2324|2321.6|2323.12|2320.72|0
1635475800000|2021-10-29 02:50:00|2323.62|2321.22|2323|2320.6|2323.75|2321.35|2323|2320.6|0
1635476100000|2021-10-29 02:55:00|2323.25|2320.85|2323.25|2320.85|2323.5|2321.1|2323|2320.6|0
1635476400000|2021-10-29 03:00:00|2323.5|2321.1|2323.25|2320.85|2323.5|2321.1|2322.5|2320.1|0
1635476700000|2021-10-29 03:05:00|2323.5|2321.1|2323.5|2321.1|2323.75|2321.35|2323.25|2320.85|0
1635477000000|2021-10-29 03:10:00|2323.25|2320.85|2323.5|2321.1|2323.75|2321.35|2323|2320.6|0
1635477300000|2021-10-29 03:15:00|2323.75|2321.35|2323.5|2321.1|2324|2321.6|2323.25|2320.85|0
1635477600000|2021-10-29 03:20:00|2323.75|2321.35|2326|2323.6|2326.75|2324.35|2323.75|2321.35|0
1635477900000|2021-10-29 03:25:00|2326.12|2323.72|2327|2324.6|2327.5|2325.1|2325.75|2323.35|0
1635478200000|2021-10-29 03:30:00|2326.87|2324.47|2326.5|2324.1|2327|2324.6|2326.25|2323.85|0
1635478500000|2021-10-29 03:35:00|2326.75|2324.35|2326.5|2324.1|2327|2324.6|2326.5|2324.1|0
1635478800000|2021-10-29 03:40:00|2326.37|2323.97|2325.75|2323.35|2326.5|2324.1|2325.75|2323.35|0
1635479100000|2021-10-29 03:45:00|2326|2323.6|2325.25|2322.85|2326.25|2323.85|2325.25|2322.85|0
1635479400000|2021-10-29 03:50:00|2325.37|2322.97|2325.25|2322.85|2325.75|2323.35|2325|2322.6|0
1635479700000|2021-10-29 03:55:00|2325|2322.6|2325.25|2322.85|2325.75|2323.35|2324.75|2322.35|0
1635480000000|2021-10-29 04:00:00|2325.5|2323.1|2325.5|2323.1|2325.75|2323.35|2325|2322.6|0
1635480300000|2021-10-29 04:05:00|2325.25|2322.85|2325.75|2323.35|2325.75|2323.35|2325|2322.6|0
1635480600000|2021-10-29 04:10:00|2325.5|2323.1|2325.25|2322.85|2325.75|2323.35|2325|2322.6|0
1635480900000|2021-10-29 04:15:00|2325.5|2323.1|2325.75|2323.35|2325.75|2323.35|2325.5|2323.1|0
1635481200000|2021-10-29 04:20:00|2326|2323.6|2325.75|2323.35|2326.25|2323.85|2325.75|2323.35|0
1635481500000|2021-10-29 04:25:00|2326|2323.6|2325.25|2322.85|2326|2323.6|2325.01|2322.61|0
1635481800000|2021-10-29 04:30:00|2325.01|2322.61|2322.51|2320.11|2325.25|2322.85|2322.51|2320.11|0
1635482100000|2021-10-29 04:35:00|2322.76|2320.36|2321.76|2319.36|2322.76|2320.36|2321.76|2319.36|0
1635482400000|2021-10-29 04:40:00|2322.01|2319.61|2322.26|2319.86|2322.76|2320.36|2321.51|2319.11|0
1635482700000|2021-10-29 04:45:00|2322.51|2320.11|2321.26|2318.86|2322.51|2320.11|2321.26|2318.86|0
1635483000000|2021-10-29 04:50:00|2321.51|2319.11|2321.76|2319.36|2322.01|2319.61|2321.01|2318.61|0
1635483300000|2021-10-29 04:55:00|2321.51|2319.11|2321.01|2318.61|2321.76|2319.36|2321.01|2318.61|0
1635483600000|2021-10-29 05:00:00|2320.76|2318.36|2320.01|2317.61|2321.26|2318.86|2319.76|2317.36|0
1635483900000|2021-10-29 05:05:00|2320.13|2317.73|2318.76|2316.36|2320.26|2317.86|2318.76|2316.36|0
1635484200000|2021-10-29 05:10:00|2319.01|2316.61|2319.51|2317.11|2319.51|2317.11|2317.76|2315.36|0
1635484500000|2021-10-29 05:15:00|2319.13|2316.73|2321.01|2318.61|2321.26|2318.86|2319.13|2316.73|0
1635484800000|2021-10-29 05:20:00|2321.26|2318.86|2319.51|2317.11|2321.26|2318.86|2318.76|2316.36|0
1635485100000|2021-10-29 05:25:00|2319.76|2317.36|2319.51|2317.11|2320.13|2317.73|2319.26|2316.86|0
1635485400000|2021-10-29 05:30:00|2319.38|2316.98|2320.01|2317.61|2321.26|2318.86|2319.38|2316.98|0
1635485700000|2021-10-29 05:35:00|2320.13|2317.73|2320.38|2317.98|2320.63|2318.23|2319.76|2317.36|0
1635486000000|2021-10-29 05:40:00|2320.51|2318.11|2319.76|2317.36|2320.51|2318.11|2319.01|2316.61|0
1635486300000|2021-10-29 05:45:00|2319.88|2317.48|2319.26|2316.86|2319.88|2317.48|2318.76|2316.36|0
1635486600000|2021-10-29 05:50:00|2319.01|2316.61|2318.76|2316.36|2319.26|2316.86|2318.01|2315.61|0
1635486900000|2021-10-29 05:55:00|2318.88|2316.48|2318.76|2316.36|2320.26|2317.86|2318.76|2316.36|0
1635487200000|2021-10-29 06:00:00|2319.51|2317.11|2317.26|2314.86|2319.51|2317.11|2316.76|2314.36|0
1635487500000|2021-10-29 06:05:00|2317.01|2314.61|2314.26|2311.86|2317.51|2315.11|2314.13|2311.73|0
1635487800000|2021-10-29 06:10:00|2314.01|2311.61|2314.26|2311.86|2315.76|2313.36|2313.76|2311.36|0
1635488100000|2021-10-29 06:15:00|2314.13|2311.73|2316.26|2313.86|2316.63|2314.23|2314.13|2311.73|0
1635488400000|2021-10-29 06:20:00|2316.51|2314.11|2316.01|2313.61|2316.51|2314.11|2315.01|2312.61|0
1635488700000|2021-10-29 06:25:00|2315.76|2313.36|2318.51|2316.11|2318.51|2316.11|2315.51|2313.11|0
1635489000000|2021-10-29 06:30:00|2318.76|2316.36|2319.01|2316.61|2319.76|2317.36|2317.51|2315.11|0
1635489300000|2021-10-29 06:35:00|2319.26|2316.86|2318.51|2316.11|2319.51|2317.11|2318.26|2315.86|0
1635489600000|2021-10-29 06:40:00|2318.76|2316.36|2317.51|2315.11|2318.76|2316.36|2317.01|2314.61|0
1635489900000|2021-10-29 06:45:00|2317.26|2314.86|2316.76|2314.36|2318.01|2315.61|2316.76|2314.36|0
1635490200000|2021-10-29 06:50:00|2317.01|2314.61|2317.51|2315.11|2318.26|2315.86|2316.26|2313.86|0
1635490500000|2021-10-29 06:55:00|2317.26|2314.86|2318.01|2315.61|2318.51|2316.11|2316.76|2314.36|0
1635490800000|2021-10-29 07:00:00|2317.26|2314.86|2313.64|2311.24|2318.01|2315.61|2313.64|2311.24|0
1635491100000|2021-10-29 07:05:00|2313.82|2311.82|2316.57|2314.57|2316.57|2314.57|2311.07|2309.07|0
1635491400000|2021-10-29 07:10:00|2316.82|2314.82|2321.32|2319.32|2321.57|2319.57|2316.57|2314.57|0
1635491700000|2021-10-29 07:15:00|2321.07|2319.07|2319.32|2317.32|2322.32|2320.32|2319.32|2317.32|0
1635492000000|2021-10-29 07:20:00|2319.44|2317.44|2322.32|2320.32|2322.32|2320.32|2319.07|2317.07|0
1635492300000|2021-10-29 07:25:00|2322.57|2320.57|2321.56|2319.56|2323.32|2321.32|2320.82|2318.82|0
1635492600000|2021-10-29 07:30:00|2322.31|2320.31|2320.31|2318.31|2323.06|2321.06|2319.31|2317.31|0
1635492900000|2021-10-29 07:35:00|2320.56|2318.56|2320.56|2318.56|2320.81|2318.81|2319.56|2317.56|0
1635493200000|2021-10-29 07:40:00|2321.06|2319.06|2320.56|2318.56|2321.31|2319.31|2319.81|2317.81|0
1635493500000|2021-10-29 07:45:00|2320.31|2318.31|2319.56|2317.56|2320.81|2318.81|2319.31|2317.31|0
1635493800000|2021-10-29 07:50:00|2319.81|2317.81|2320.18|2318.18|2320.81|2318.81|2316.93|2314.93|0
1635494100000|2021-10-29 07:55:00|2320.31|2318.31|2319.18|2317.18|2320.56|2318.56|2318.43|2316.43|0
1635494400000|2021-10-29 08:00:00|2319.06|2317.06|2320.06|2318.06|2320.06|2318.06|2318.06|2316.06|0
1635494700000|2021-10-29 08:05:00|2320.31|2318.31|2319.31|2317.31|2321.31|2319.31|2319.06|2317.06|0
1635495000000|2021-10-29 08:10:00|2319.81|2317.81|2320.56|2318.56|2320.81|2318.81|2319.31|2317.31|0
1635495300000|2021-10-29 08:15:00|2320.31|2318.31|2320.43|2318.43|2320.68|2318.68|2319.31|2317.31|0
1635495600000|2021-10-29 08:20:00|2320.31|2318.31|2320.31|2318.31|2321.31|2319.31|2320.06|2318.06|0
1635495900000|2021-10-29 08:25:00|2320.81|2318.81|2314.81|2312.81|2320.81|2318.81|2314.56|2312.56|0
1635496200000|2021-10-29 08:30:00|2314.56|2312.56|2316.56|2314.56|2318.56|2316.56|2314.56|2312.56|0
1635496500000|2021-10-29 08:35:00|2316.81|2314.81|2315.56|2313.56|2316.81|2314.81|2314.06|2312.06|0
1635496800000|2021-10-29 08:40:00|2315.31|2313.31|2316.06|2314.06|2316.06|2314.06|2314.06|2312.06|0
1635497100000|2021-10-29 08:45:00|2315.93|2313.93|2314.56|2312.56|2316.56|2314.56|2314.31|2312.31|0
1635497400000|2021-10-29 08:50:00|2314.43|2312.43|2317.81|2315.81|2317.81|2315.81|2313.93|2311.93|0
1635497700000|2021-10-29 08:55:00|2317.56|2315.56|2318.06|2316.06|2318.56|2316.56|2316.56|2314.56|0
1635498000000|2021-10-29 09:00:00|2317.31|2315.31|2317.81|2315.81|2318.81|2316.81|2317.06|2315.06|0
1635498300000|2021-10-29 09:05:00|2317.31|2315.31|2319.06|2317.06|2319.81|2317.81|2317.06|2315.06|0
1635498600000|2021-10-29 09:10:00|2318.81|2316.81|2318.81|2316.81|2319.81|2317.81|2318.31|2316.31|0
1635498900000|2021-10-29 09:15:00|2318.56|2316.56|2316.06|2314.06|2318.81|2316.81|2315.31|2313.31|0
1635499200000|2021-10-29 09:20:00|2316.31|2314.31|2317.31|2315.31|2317.68|2315.68|2313.81|2311.81|0
1635499500000|2021-10-29 09:25:00|2317.56|2315.56|2316.81|2314.81|2317.56|2315.56|2315.06|2313.06|0
1635499800000|2021-10-29 09:30:00|2316.56|2314.56|2316.56|2314.56|2317.56|2315.56|2316.31|2314.31|0
1635500100000|2021-10-29 09:35:00|2316.81|2314.81|2317.06|2315.06|2318.06|2316.06|2316.81|2314.81|0
1635500400000|2021-10-29 09:40:00|2316.68|2314.68|2315.81|2313.81|2316.81|2314.81|2315.06|2313.06|0
1635500700000|2021-10-29 09:45:00|2315.56|2313.56|2316.06|2314.06|2316.81|2314.81|2315.31|2313.31|0
1635501000000|2021-10-29 09:50:00|2316.18|2314.18|2316.93|2314.93|2318.31|2316.31|2316.18|2314.18|0
1635501300000|2021-10-29 09:55:00|2317.06|2315.06|2316.93|2314.93|2318.06|2316.06|2316.81|2314.81|0
1635501600000|2021-10-29 10:00:00|2316.81|2314.81|2318.06|2316.06|2319.18|2317.18|2316.81|2314.81|0
1635501900000|2021-10-29 10:05:00|2317.81|2315.81|2316.81|2314.81|2317.81|2315.81|2316.31|2314.31|0
1635502200000|2021-10-29 10:10:00|2316.56|2314.56|2311.81|2309.81|2317.06|2315.06|2311.81|2309.81|0
1635502500000|2021-10-29 10:15:00|2311.93|2309.93|2311.81|2309.81|2312.81|2310.81|2311.32|2309.32|0
1635502800000|2021-10-29 10:20:00|2311.93|2309.93|2310.82|2308.82|2312.56|2310.56|2310.57|2308.57|0
1635503100000|2021-10-29 10:25:00|2310.57|2308.57|2311.82|2309.82|2312.07|2310.07|2310.57|2308.57|0
1635503400000|2021-10-29 10:30:00|2312.07|2310.07|2314.07|2312.07|2314.32|2312.32|2311.57|2309.57|0
1635503700000|2021-10-29 10:35:00|2313.82|2311.82|2314.94|2312.94|2315.57|2313.57|2313.57|2311.57|0
1635504000000|2021-10-29 10:40:00|2315.07|2313.07|2315.07|2313.07|2315.82|2313.82|2313.82|2311.82|0
1635504300000|2021-10-29 10:45:00|2315.19|2313.19|2316.07|2314.07|2317.07|2315.07|2315.19|2313.19|0
1635504600000|2021-10-29 10:50:00|2316.32|2314.32|2315.32|2313.32|2316.32|2314.32|2315.07|2313.07|0
1635504900000|2021-10-29 10:55:00|2315.19|2313.19|2315.82|2313.82|2316.57|2314.57|2313.32|2311.32|0
1635505200000|2021-10-29 11:00:00|2315.57|2313.57|2316.82|2314.82|2316.82|2314.82|2315.32|2313.32|0
1635505500000|2021-10-29 11:05:00|2316.57|2314.57|2315.82|2313.82|2316.82|2314.82|2315.19|2313.19|0
1635505800000|2021-10-29 11:10:00|2315.57|2313.57|2316.57|2314.57|2317.57|2315.57|2315.57|2313.57|0
1635506100000|2021-10-29 11:15:00|2316.32|2314.32|2316.32|2314.32|2316.82|2314.82|2316.07|2314.07|0
1635506400000|2021-10-29 11:20:00|2316.07|2314.07|2316.57|2314.57|2317.07|2315.07|2316.07|2314.07|0
1635506700000|2021-10-29 11:25:00|2316.69|2314.69|2316.57|2314.57|2317.07|2315.07|2316.19|2314.19|0
1635507000000|2021-10-29 11:30:00|2316.32|2314.32|2315.82|2313.82|2317.07|2315.07|2315.32|2313.32|0
1635507300000|2021-10-29 11:35:00|2316.07|2314.07|2319.57|2317.57|2319.82|2317.82|2316.07|2314.07|0
1635507600000|2021-10-29 11:40:00|2319.82|2317.82|2318.82|2316.82|2319.82|2317.82|2318.07|2316.07|0
1635507900000|2021-10-29 11:45:00|2319.07|2317.07|2319.32|2317.32|2320.32|2318.32|2318.32|2316.32|0
1635508200000|2021-10-29 11:50:00|2319.07|2317.07|2319.56|2317.56|2320.57|2318.57|2319.07|2317.07|0
1635508500000|2021-10-29 11:55:00|2319.81|2317.81|2317.07|2315.07|2319.81|2317.81|2317.07|2315.07|0
1635508800000|2021-10-29 12:00:00|2316.82|2314.82|2317.06|2315.06|2317.31|2315.31|2315.82|2313.82|0
1635509100000|2021-10-29 12:05:00|2316.82|2314.82|2319.31|2317.31|2319.56|2317.56|2316.82|2314.82|0
1635509400000|2021-10-29 12:10:00|2319.56|2317.56|2319.31|2317.31|2320.56|2318.56|2318.56|2316.56|0
1635509700000|2021-10-29 12:15:00|2319.56|2317.56|2319.17|2317.17|2319.56|2317.56|2318.31|2316.31|0
1635510000000|2021-10-29 12:20:00|2319.3|2317.3|2318.55|2316.55|2320.05|2318.05|2318.55|2316.55|0
1635510300000|2021-10-29 12:25:00|2318.3|2316.3|2319.17|2317.17|2319.55|2317.55|2318.3|2316.3|0
1635510600000|2021-10-29 12:30:00|2319.05|2317.05|2320.3|2318.3|2321.55|2319.55|2317.31|2315.31|0
1635510900000|2021-10-29 12:35:00|2319.8|2317.8|2320.05|2318.05|2322.55|2320.55|2318.8|2316.8|0
1635511200000|2021-10-29 12:40:00|2319.55|2317.55|2317.56|2315.56|2320.3|2318.3|2317.56|2315.56|0
1635511500000|2021-10-29 12:45:00|2317.31|2315.31|2314.56|2312.56|2318.05|2316.05|2313.56|2311.56|0
1635511800000|2021-10-29 12:50:00|2314.31|2312.31|2312.56|2310.56|2314.56|2312.56|2311.31|2309.31|0
1635512100000|2021-10-29 12:55:00|2312.81|2310.81|2313.81|2311.81|2314.81|2312.81|2312.31|2310.31|0
1635512400000|2021-10-29 13:00:00|2313.68|2311.68|2312.81|2310.81|2315.31|2313.31|2312.31|2310.31|0
1635512700000|2021-10-29 13:05:00|2313.06|2311.06|2311.56|2309.56|2313.06|2311.06|2310.81|2308.81|0
1635513000000|2021-10-29 13:10:00|2311.31|2309.31|2313.81|2311.81|2313.81|2311.81|2311.31|2309.31|0
1635513300000|2021-10-29 13:15:00|2313.56|2311.56|2315.06|2313.06|2316.31|2314.31|2313.06|2311.06|0
1635513600000|2021-10-29 13:20:00|2314.81|2312.81|2315.56|2313.56|2316.06|2314.06|2314.56|2312.56|0
1635513900000|2021-10-29 13:25:00|2315.06|2313.06|2314.43|2312.43|2317.56|2315.56|2314.31|2312.31|0
1635514200000|2021-10-29 13:30:00|2315.06|2313.06|2320.06|2318.06|2320.31|2318.31|2312.06|2310.06|0
1635514500000|2021-10-29 13:35:00|2319.56|2317.56|2324.92|2322.92|2326.05|2324.05|2319.31|2317.31|0
1635514800000|2021-10-29 13:40:00|2325.3|2323.3|2326.55|2324.55|2327.3|2325.3|2324.8|2322.8|0
1635515100000|2021-10-29 13:45:00|2326.8|2324.8|2328.55|2326.55|2328.55|2326.55|2325.3|2323.3|0
1635515400000|2021-10-29 13:50:00|2328.8|2326.8|2330.3|2328.3|2330.8|2328.8|2325.55|2323.55|0
1635515700000|2021-10-29 13:55:00|2330.05|2328.05|2327.3|2325.3|2332.3|2330.3|2326.55|2324.55|0
1635516000000|2021-10-29 14:00:00|2327.55|2325.55|2326.8|2324.8|2328.79|2326.79|2326.3|2324.3|0
1635516300000|2021-10-29 14:05:00|2327.3|2325.3|2330.54|2328.54|2332.04|2330.04|2327.3|2325.3|0
1635516600000|2021-10-29 14:10:00|2330.29|2328.29|2327.29|2325.29|2330.29|2328.29|2327.05|2325.05|0
1635516900000|2021-10-29 14:15:00|2327.54|2325.54|2325.05|2323.05|2328.54|2326.54|2322.3|2320.3|0
1635517200000|2021-10-29 14:20:00|2324.8|2322.8|2323.8|2321.8|2328.29|2326.29|2323.8|2321.8|0
1635517500000|2021-10-29 14:25:00|2324.3|2322.3|2323.55|2321.55|2325.55|2323.55|2321.8|2319.8|0
1635517800000|2021-10-29 14:30:00|2323.8|2321.8|2323.8|2321.8|2324.05|2322.05|2321.05|2319.05|0
1635518100000|2021-10-29 14:35:00|2323.55|2321.55|2324.3|2322.3|2325.8|2323.8|2323.55|2321.55|0
1635518400000|2021-10-29 14:40:00|2324.8|2322.8|2326.54|2324.54|2326.54|2324.54|2323.3|2321.3|0
1635518700000|2021-10-29 14:45:00|2326.3|2324.3|2330.04|2328.04|2330.29|2328.29|2326.05|2324.05|0
1635519000000|2021-10-29 14:50:00|2330.29|2328.29|2328.79|2326.79|2331.79|2329.79|2328.04|2326.04|0
1635519300000|2021-10-29 14:55:00|2328.04|2326.04|2329.29|2327.29|2331.54|2329.54|2327.79|2325.79|0
1635519600000|2021-10-29 15:00:00|2329.79|2327.79|2330.79|2328.79|2331.54|2329.54|2329.29|2327.29|0
1635519900000|2021-10-29 15:05:00|2331.04|2329.04|2334.54|2332.54|2334.54|2332.54|2329.79|2327.79|0
1635520200000|2021-10-29 15:10:00|2334.29|2332.29|2334.79|2332.79|2336.54|2334.54|2334.29|2332.29|0
1635520500000|2021-10-29 15:15:00|2335.04|2333.04|2336.53|2334.53|2337.29|2335.29|2333.79|2331.79|0
1635520800000|2021-10-29 15:20:00|2336.78|2334.78|2338.28|2336.28|2338.28|2336.28|2336.28|2334.28|0
1635521100000|2021-10-29 15:25:00|2338.03|2336.03|2336.79|2334.79|2338.29|2336.29|2336.79|2334.79|0
1635521400000|2021-10-29 15:30:00|2337.04|2335.04|2339.78|2337.78|2341.03|2339.03|2337.04|2335.04|0
1635521700000|2021-10-29 15:35:00|2339.53|2337.53|2337.29|2335.29|2339.53|2337.53|2336.54|2334.54|0
1635522000000|2021-10-29 15:40:00|2337.04|2335.04|2335.54|2333.54|2337.78|2335.78|2334.54|2332.54|0
1635522300000|2021-10-29 15:45:00|2335.29|2333.29|2335.54|2333.54|2335.79|2333.79|2334.29|2332.29|0
1635522600000|2021-10-29 15:50:00|2335.79|2333.79|2337.28|2335.28|2337.78|2335.78|2335.29|2333.29|0
1635522900000|2021-10-29 15:55:00|2337.53|2335.53|2336.79|2334.79|2339.28|2337.28|2336.79|2334.79|0
1635523200000|2021-10-29 16:00:00|2337.28|2335.28|2338.28|2336.28|2338.53|2336.53|2335.79|2333.79|0
1635523500000|2021-10-29 16:05:00|2338.53|2336.53|2340.78|2338.78|2341.03|2339.03|2338.28|2336.28|0
1635523800000|2021-10-29 16:10:00|2340.53|2338.53|2342.03|2340.03|2343.78|2341.78|2340.53|2338.53|0
1635524100000|2021-10-29 16:15:00|2342.28|2340.28|2343.03|2341.03|2343.03|2341.03|2341.78|2339.78|0
1635524400000|2021-10-29 16:20:00|2343.28|2341.28|2346.53|2344.53|2347.53|2345.53|2342.53|2340.53|0
1635524700000|2021-10-29 16:25:00|2346.28|2344.28|2347.78|2345.78|2347.78|2345.78|2344.78|2342.78|0
1635525000000|2021-10-29 16:30:00|2347.53|2345.53|2345.78|2343.78|2347.78|2345.78|2345.78|2343.78|0
1635525300000|2021-10-29 16:35:00|2346.03|2344.03|2346.78|2344.78|2346.78|2344.78|2345.78|2343.78|0
1635525600000|2021-10-29 16:40:00|2346.53|2344.53|2347.03|2345.03|2347.28|2345.28|2346.28|2344.28|0
1635525900000|2021-10-29 16:45:00|2347.28|2345.28|2345.03|2343.03|2347.28|2345.28|2344.78|2342.78|0
1635526200000|2021-10-29 16:50:00|2345.28|2343.28|2344.03|2342.03|2345.28|2343.28|2343.28|2341.28|0
1635526500000|2021-10-29 16:55:00|2344.28|2342.28|2343.78|2341.78|2345.03|2343.03|2343.03|2341.03|0
1635526800000|2021-10-29 17:00:00|2344.03|2342.03|2345.28|2343.28|2345.28|2343.28|2343.28|2341.28|0
1635527100000|2021-10-29 17:05:00|2345.03|2343.03|2344.78|2342.78|2345.03|2343.03|2343.78|2341.78|0
1635527400000|2021-10-29 17:10:00|2344.53|2342.53|2345.78|2343.78|2346.03|2344.03|2344.28|2342.28|0
1635527700000|2021-10-29 17:15:00|2345.53|2343.53|2347.53|2345.53|2347.53|2345.53|2345.28|2343.28|0
1635528000000|2021-10-29 17:20:00|2347.28|2345.28|2345.28|2343.28|2347.28|2345.28|2345.03|2343.03|0
1635528300000|2021-10-29 17:25:00|2345.53|2343.53|2344.78|2342.78|2346.03|2344.03|2344.53|2342.53|0
1635528600000|2021-10-29 17:30:00|2345.03|2343.03|2344.28|2342.28|2345.78|2343.78|2344.28|2342.28|0
1635528900000|2021-10-29 17:35:00|2344.53|2342.53|2344.28|2342.28|2344.78|2342.78|2343.53|2341.53|0
1635529200000|2021-10-29 17:40:00|2344.03|2342.03|2343.78|2341.78|2344.53|2342.53|2343.28|2341.28|0
1635529500000|2021-10-29 17:45:00|2344.03|2342.03|2341.53|2339.53|2344.03|2342.03|2340.78|2338.78|0
1635529800000|2021-10-29 17:50:00|2341.78|2339.78|2342.53|2340.53|2342.78|2340.78|2341.28|2339.28|0
1635530100000|2021-10-29 17:55:00|2342.28|2340.28|2343.53|2341.53|2344.03|2342.03|2342.28|2340.28|0
1635530400000|2021-10-29 18:00:00|2343.28|2341.28|2343.28|2341.28|2343.53|2341.53|2342.03|2340.03|0
1635530700000|2021-10-29 18:05:00|2343.03|2341.03|2343.53|2341.53|2343.65|2341.65|2342.53|2340.53|0
1635531000000|2021-10-29 18:10:00|2343.28|2341.28|2342.28|2340.28|2344.03|2342.03|2342.03|2340.03|0
1635531300000|2021-10-29 18:15:00|2342.53|2340.53|2339.78|2337.78|2342.53|2340.53|2339.53|2337.53|0
1635531600000|2021-10-29 18:20:00|2340.03|2338.03|2336.78|2334.78|2341.03|2339.03|2336.78|2334.78|0
1635531900000|2021-10-29 18:25:00|2337.03|2335.03|2334.78|2332.78|2337.28|2335.28|2334.78|2332.78|0
1635532200000|2021-10-29 18:30:00|2335.03|2333.03|2334.78|2332.78|2336.03|2334.03|2333.78|2331.78|0
1635532500000|2021-10-29 18:35:00|2335.03|2333.03|2336.28|2334.28|2337.28|2335.28|2335.03|2333.03|0
1635532800000|2021-10-29 18:40:00|2336.78|2334.78|2339.03|2337.03|2339.53|2337.53|2336.53|2334.53|0
1635533100000|2021-10-29 18:45:00|2339.28|2337.28|2339.28|2337.28|2339.78|2337.78|2337.53|2335.53|0
1635533400000|2021-10-29 18:50:00|2339.03|2337.03|2339.03|2337.03|2340.03|2338.03|2338.28|2336.28|0
1635533700000|2021-10-29 18:55:00|2339.28|2337.28|2338.53|2336.53|2340.03|2338.03|2337.78|2335.78|0
1635534000000|2021-10-29 19:00:00|2338.78|2336.78|2337.53|2335.53|2339.53|2337.53|2336.28|2334.28|0
1635534300000|2021-10-29 19:05:00|2337.78|2335.78|2338.78|2336.78|2339.78|2337.78|2337.03|2335.03|0
1635534600000|2021-10-29 19:10:00|2338.53|2336.53|2337.28|2335.28|2338.78|2336.78|2336.53|2334.53|0
1635534900000|2021-10-29 19:15:00|2337.53|2335.53|2335.03|2333.03|2337.78|2335.78|2332.53|2330.53|0
1635535200000|2021-10-29 19:20:00|2335.28|2333.28|2333.28|2331.28|2337.03|2335.03|2333.28|2331.28|0
1635535500000|2021-10-29 19:25:00|2333.53|2331.53|2335.53|2333.53|2335.78|2333.78|2333.03|2331.03|0
1635535800000|2021-10-29 19:30:00|2335.28|2333.28|2338.03|2336.03|2338.28|2336.28|2334.53|2332.53|0
1635536100000|2021-10-29 19:35:00|2337.78|2335.78|2339.53|2337.53|2341.03|2339.03|2337.78|2335.78|0
1635536400000|2021-10-29 19:40:00|2339.28|2337.28|2342.53|2340.53|2343.28|2341.28|2339.28|2337.28|0
1635536700000|2021-10-29 19:45:00|2342.28|2340.28|2343.9|2341.9|2345.53|2343.53|2342.28|2340.28|0
1635537000000|2021-10-29 19:50:00|2344.03|2342.03|2350.52|2348.52|2350.77|2348.77|2342.53|2340.53|0
1635537300000|2021-10-29 19:55:00|2350.77|2348.77|2347.53|2345.53|2351.77|2349.77|2347.28|2345.28|0
1635537600000|2021-10-29 20:00:00|2348.03|2346.03|2349.78|2347.78|2350.03|2348.03|2347.53|2345.53|0
1635537900000|2021-10-29 20:05:00|2349.28|2347.28|2349.53|2347.53|2349.53|2347.53|2348.03|2346.03|0
1635538200000|2021-10-29 20:10:00|2349.28|2347.28|2351.03|2349.03|2352.03|2350.03|2349.28|2347.28|0
1635753600000|2021-11-01 08:00:00|2357.99|2355.99|2356.99|2354.99|2358.49|2356.49|2356.24|2354.24|0
1635753900000|2021-11-01 08:05:00|2357.24|2355.24|2356.99|2354.99|2357.74|2355.74|2356.49|2354.49|0
1635754200000|2021-11-01 08:10:00|2357.24|2355.24|2358.74|2356.74|2358.74|2356.74|2356.99|2354.99|0
1635754500000|2021-11-01 08:15:00|2359.24|2357.24|2361.49|2359.49|2361.99|2359.99|2358.99|2356.99|0
1635754800000|2021-11-01 08:20:00|2361.74|2359.74|2362.49|2360.49|2362.99|2360.99|2361.49|2359.49|0
1635755100000|2021-11-01 08:25:00|2362.24|2360.24|2362.99|2360.99|2363.74|2361.74|2361.24|2359.24|0
1635755400000|2021-11-01 08:30:00|2363.24|2361.24|2362.99|2360.99|2364.24|2362.24|2362.74|2360.74|0
1635755700000|2021-11-01 08:35:00|2363.11|2361.11|2364.24|2362.24|2364.99|2362.99|2363.11|2361.11|0
1635756000000|2021-11-01 08:40:00|2363.99|2361.99|2364.99|2362.99|2364.99|2362.99|2363.74|2361.74|0
1635756300000|2021-11-01 08:45:00|2364.74|2362.74|2364.74|2362.74|2365.24|2363.24|2364.24|2362.24|0
1635756600000|2021-11-01 08:50:00|2364.49|2362.49|2365.49|2363.49|2365.49|2363.49|2364.49|2362.49|0
1635756900000|2021-11-01 08:55:00|2365.24|2363.24|2365.99|2363.99|2365.99|2363.99|2364.99|2362.99|0
1635757200000|2021-11-01 09:00:00|2366.24|2364.24|2367.73|2365.73|2367.73|2365.73|2365.24|2363.24|0
1635757500000|2021-11-01 09:05:00|2367.48|2365.48|2368.98|2366.98|2368.98|2366.98|2367.48|2365.48|0
1635757800000|2021-11-01 09:10:00|2369.23|2367.23|2367.98|2365.98|2369.48|2367.48|2367.73|2365.73|0
1635758100000|2021-11-01 09:15:00|2367.85|2365.85|2367.49|2365.49|2367.98|2365.98|2367.23|2365.23|0
1635758400000|2021-11-01 09:20:00|2367.24|2365.24|2367.24|2365.24|2367.49|2365.49|2366.99|2364.99|0
1635758700000|2021-11-01 09:25:00|2367.49|2365.49|2367.24|2365.24|2367.49|2365.49|2366.24|2364.24|0
1635759000000|2021-11-01 09:30:00|2367.49|2365.49|2367.49|2365.49|2367.74|2365.74|2366.74|2364.74|0
1635759300000|2021-11-01 09:35:00|2367.24|2365.24|2367.49|2365.49|2367.99|2365.99|2366.74|2364.74|0
1635759600000|2021-11-01 09:40:00|2367.74|2365.74|2366.99|2364.99|2367.74|2365.74|2366.74|2364.74|0
1635759900000|2021-11-01 09:45:00|2366.74|2364.74|2366.74|2364.74|2366.99|2364.99|2365.99|2363.99|0
1635760200000|2021-11-01 09:50:00|2366.49|2364.49|2366.49|2364.49|2366.99|2364.99|2366.49|2364.49|0
1635760500000|2021-11-01 09:55:00|2366.24|2364.24|2366.74|2364.74|2367.24|2365.24|2366.24|2364.24|0
1635760800000|2021-11-01 10:00:00|2366.99|2364.99|2366.99|2364.99|2367.24|2365.24|2366.49|2364.49|0
1635761100000|2021-11-01 10:05:00|2366.74|2364.74|2367.24|2365.24|2367.49|2365.49|2366.74|2364.74|0
1635761400000|2021-11-01 10:10:00|2366.99|2364.99|2367.74|2365.74|2367.74|2365.74|2366.99|2364.99|0
1635761700000|2021-11-01 10:15:00|2367.49|2365.49|2368.49|2366.49|2368.73|2366.73|2367.24|2365.24|0
1635762000000|2021-11-01 10:20:00|2368.73|2366.73|2367.99|2365.99|2368.98|2366.98|2367.99|2365.99|0
1635762300000|2021-11-01 10:25:00|2367.74|2365.74|2366.99|2364.99|2367.74|2365.74|2366.74|2364.74|0
1635762600000|2021-11-01 10:30:00|2367.24|2365.24|2367.74|2365.74|2367.99|2365.99|2366.99|2364.99|0
1635762900000|2021-11-01 10:35:00|2367.99|2365.99|2367.86|2365.86|2368.48|2366.48|2367.74|2365.74|0
1635763200000|2021-11-01 10:40:00|2367.74|2365.74|2367.49|2365.49|2367.99|2365.99|2367.49|2365.49|0
1635763500000|2021-11-01 10:45:00|2367.74|2365.74|2368.23|2366.23|2368.23|2366.23|2367.49|2365.49|0
1635763800000|2021-11-01 10:50:00|2367.98|2365.98|2368.73|2366.73|2369.23|2367.23|2367.98|2365.98|0
1635764100000|2021-11-01 10:55:00|2368.98|2366.98|2369.48|2367.48|2369.48|2367.48|2368.48|2366.48|0
1635764400000|2021-11-01 11:00:00|2369.35|2367.35|2370.23|2368.23|2370.23|2368.23|2369.23|2367.23|0
1635764700000|2021-11-01 11:05:00|2370.48|2368.48|2370.23|2368.23|2370.48|2368.48|2369.98|2367.98|0
1635765000000|2021-11-01 11:10:00|2369.98|2367.98|2369.23|2367.23|2370.23|2368.23|2369.23|2367.23|0
1635765300000|2021-11-01 11:15:00|2369.1|2367.1|2368.73|2366.73|2369.48|2367.48|2368.48|2366.48|0
1635765600000|2021-11-01 11:20:00|2368.48|2366.48|2368.23|2366.23|2368.48|2366.48|2367.98|2365.98|0
1635765900000|2021-11-01 11:25:00|2368.48|2366.48|2368.23|2366.23|2368.48|2366.48|2368.23|2366.23|0
1635766200000|2021-11-01 11:30:00|2367.98|2365.98|2367.23|2365.23|2367.98|2365.98|2367.23|2365.23|0
1635766500000|2021-11-01 11:35:00|2366.98|2364.98|2366.98|2364.98|2366.98|2364.98|2366.73|2364.73|0
1635766800000|2021-11-01 11:40:00|2366.73|2364.73|2366.73|2364.73|2366.73|2364.73|2366.24|2364.24|0
1635767100000|2021-11-01 11:45:00|2366.98|2364.98|2367.23|2365.23|2367.48|2365.48|2366.73|2364.73|0
1635767400000|2021-11-01 11:50:00|2366.98|2364.98|2366.98|2364.98|2367.48|2365.48|2366.98|2364.98|0
1635767700000|2021-11-01 11:55:00|2366.73|2364.73|2366.98|2364.98|2367.23|2365.23|2366.73|2364.73|0
1635768000000|2021-11-01 12:00:00|2366.85|2364.85|2365.98|2363.98|2366.98|2364.98|2365.98|2363.98|0
1635768300000|2021-11-01 12:05:00|2366.23|2364.23|2365.49|2363.49|2366.23|2364.23|2364.74|2362.74|0
1635768600000|2021-11-01 12:10:00|2365.24|2363.24|2365.24|2363.24|2365.49|2363.49|2364.74|2362.74|0
1635768900000|2021-11-01 12:15:00|2364.99|2362.99|2365.48|2363.48|2365.73|2363.73|2364.49|2362.49|0
1635769200000|2021-11-01 12:20:00|2365.24|2363.24|2365.23|2363.23|2365.48|2363.48|2364.99|2362.99|0
1635769500000|2021-11-01 12:25:00|2365.48|2363.48|2365.23|2363.23|2365.48|2363.48|2364.99|2362.99|0
1635769800000|2021-11-01 12:30:00|2364.99|2362.99|2362.99|2360.99|2364.99|2362.99|2362.99|2360.99|0
1635770100000|2021-11-01 12:35:00|2362.74|2360.74|2362.99|2360.99|2363.49|2361.49|2362.24|2360.24|0
1635770400000|2021-11-01 12:40:00|2362.74|2360.74|2361.99|2359.99|2362.99|2360.99|2361.49|2359.49|0
1635770700000|2021-11-01 12:45:00|2362.24|2360.24|2360.24|2358.24|2362.99|2360.99|2359.99|2357.99|0
1635771000000|2021-11-01 12:50:00|2359.99|2357.99|2360.61|2358.61|2360.74|2358.74|2359.99|2357.99|0
1635771300000|2021-11-01 12:55:00|2360.74|2358.74|2360.24|2358.24|2360.74|2358.74|2359.99|2357.99|0
1635771600000|2021-11-01 13:00:00|2359.99|2357.99|2358.74|2356.74|2360.49|2358.49|2358.49|2356.49|0
1635771900000|2021-11-01 13:05:00|2358.99|2356.99|2356.74|2354.74|2359.24|2357.24|2355.49|2353.49|0
1635772200000|2021-11-01 13:10:00|2356.49|2354.49|2358.99|2356.99|2359.24|2357.24|2356.49|2354.49|0
1635772500000|2021-11-01 13:15:00|2358.74|2356.74|2359.99|2357.99|2359.99|2357.99|2358.74|2356.74|0
1635772800000|2021-11-01 13:20:00|2359.74|2357.74|2359.49|2357.49|2359.74|2357.74|2358.49|2356.49|0
1635773100000|2021-11-01 13:25:00|2359.24|2357.24|2358.99|2356.99|2359.99|2357.99|2358.74|2356.74|0
1635773400000|2021-11-01 13:30:00|2359.49|2357.49|2360.74|2358.74|2362.99|2360.99|2356.99|2354.99|0
1635773700000|2021-11-01 13:35:00|2360.49|2358.49|2357.99|2355.99|2360.49|2358.49|2353.49|2351.49|0
1635774000000|2021-11-01 13:40:00|2357.49|2355.49|2355.24|2353.24|2358.24|2356.24|2354.99|2352.99|0
1635774300000|2021-11-01 13:45:00|2355.11|2353.11|2349.49|2347.49|2357.24|2355.24|2349.24|2347.24|0
1635774600000|2021-11-01 13:50:00|2348.99|2346.99|2351.49|2349.49|2352.99|2350.99|2347.49|2345.49|0
1635774900000|2021-11-01 13:55:00|2350.99|2348.99|2348.99|2346.99|2352.24|2350.24|2348.11|2346.11|0
1635775200000|2021-11-01 14:00:00|2348.74|2346.74|2340.24|2338.24|2348.74|2346.74|2337.99|2335.99|0
1635775500000|2021-11-01 14:05:00|2341.24|2339.24|2348.99|2346.99|2349.74|2347.74|2341.24|2339.24|0
1635775800000|2021-11-01 14:10:00|2348.74|2346.74|2346.99|2344.99|2349.74|2347.74|2344.99|2342.99|0
1635776100000|2021-11-01 14:15:00|2347.49|2345.49|2346.99|2344.99|2348.99|2346.99|2345.99|2343.99|0
1635776400000|2021-11-01 14:20:00|2347.24|2345.24|2343.99|2341.99|2349.74|2347.74|2343.24|2341.24|0
1635776700000|2021-11-01 14:25:00|2344.24|2342.24|2346.49|2344.49|2347.99|2345.99|2344.24|2342.24|0
1635777000000|2021-11-01 14:30:00|2346.24|2344.24|2345.24|2343.24|2346.24|2344.24|2342.74|2340.74|0
1635777300000|2021-11-01 14:35:00|2344.99|2342.99|2343.24|2341.24|2345.49|2343.49|2342.74|2340.74|0
1635777600000|2021-11-01 14:40:00|2343.49|2341.49|2343.24|2341.24|2344.74|2342.74|2341.49|2339.49|0
1635777900000|2021-11-01 14:45:00|2343.49|2341.49|2344.24|2342.24|2345.49|2343.49|2342.49|2340.49|0
1635778200000|2021-11-01 14:50:00|2343.99|2341.99|2340.49|2338.49|2346.24|2344.24|2340.49|2338.49|0
1635778500000|2021-11-01 14:55:00|2340.99|2338.99|2341.99|2339.99|2341.99|2339.99|2339.24|2337.24|0
1635778800000|2021-11-01 15:00:00|2341.49|2339.49|2346.99|2344.99|2347.99|2345.99|2341.49|2339.49|0
1635779100000|2021-11-01 15:05:00|2346.74|2344.74|2345.99|2343.99|2347.99|2345.99|2345.99|2343.99|0
1635779400000|2021-11-01 15:10:00|2345.74|2343.74|2344.74|2342.74|2345.99|2343.99|2343.49|2341.49|0
1635779700000|2021-11-01 15:15:00|2344.49|2342.49|2347.49|2345.49|2347.49|2345.49|2344.24|2342.24|0
1635780000000|2021-11-01 15:20:00|2347.24|2345.24|2349.24|2347.24|2350.24|2348.24|2347.24|2345.24|0
1635780300000|2021-11-01 15:25:00|2349.49|2347.49|2348.49|2346.49|2349.74|2347.74|2348.24|2346.24|0
1635780600000|2021-11-01 15:30:00|2348.74|2346.74|2350.74|2348.74|2351.24|2349.24|2348.74|2346.74|0
1635780900000|2021-11-01 15:35:00|2350.49|2348.49|2347.49|2345.49|2350.49|2348.49|2346.99|2344.99|0
1635781200000|2021-11-01 15:40:00|2347.24|2345.24|2349.24|2347.24|2349.24|2347.24|2346.24|2344.24|0
1635781500000|2021-11-01 15:45:00|2348.99|2346.99|2349.24|2347.24|2349.99|2347.99|2347.74|2345.74|0
1635781800000|2021-11-01 15:50:00|2349.49|2347.49|2347.74|2345.74|2349.49|2347.49|2347.24|2345.24|0
1635782100000|2021-11-01 15:55:00|2347.49|2345.49|2350.74|2348.74|2350.74|2348.74|2347.49|2345.49|0
1635782400000|2021-11-01 16:00:00|2350.99|2348.99|2350.74|2348.74|2351.11|2349.11|2349.74|2347.74|0
1635782700000|2021-11-01 16:05:00|2350.99|2348.99|2352.24|2350.24|2352.24|2350.24|2350.24|2348.24|0
1635783000000|2021-11-01 16:10:00|2351.99|2349.99|2352.11|2350.11|2352.99|2350.99|2351.49|2349.49|0
1635783300000|2021-11-01 16:15:00|2352.24|2350.24|2351.74|2349.74|2352.74|2350.74|2350.24|2348.24|0
1635783600000|2021-11-01 16:20:00|2351.99|2349.99|2352.49|2350.49|2353.24|2351.24|2351.49|2349.49|0
1635783900000|2021-11-01 16:25:00|2352.24|2350.24|2352.74|2350.74|2352.74|2350.74|2351.24|2349.24|0
1635784200000|2021-11-01 16:30:00|2352.99|2350.99|2352.48|2350.48|2353.23|2351.23|2352.23|2350.23|0
1635784500000|2021-11-01 16:35:00|2352.23|2350.23|2354.23|2352.23|2354.48|2352.48|2351.98|2349.98|0
1635784800000|2021-11-01 16:40:00|2353.98|2351.98|2354.73|2352.73|2355.73|2353.73|2353.98|2351.98|0
1635785100000|2021-11-01 16:45:00|2354.48|2352.48|2355.23|2353.23|2355.48|2353.48|2353.23|2351.23|0
1635785400000|2021-11-01 16:50:00|2355.48|2353.48|2355.48|2353.48|2355.73|2353.73|2354.73|2352.73|0
1635785700000|2021-11-01 16:55:00|2355.73|2353.73|2355.73|2353.73|2355.98|2353.98|2355.23|2353.23|0
1635786000000|2021-11-01 17:00:00|2355.98|2353.98|2355.48|2353.48|2356.23|2354.23|2355.48|2353.48|0
1635786300000|2021-11-01 17:05:00|2355.73|2353.73|2353.98|2351.98|2355.98|2353.98|2353.98|2351.98|0
1635786600000|2021-11-01 17:10:00|2354.23|2352.23|2354.23|2352.23|2354.23|2352.23|2353.48|2351.48|0
1635786900000|2021-11-01 17:15:00|2354.48|2352.48|2353.48|2351.48|2355.48|2353.48|2353.23|2351.23|0
1635787200000|2021-11-01 17:20:00|2353.23|2351.23|2348.73|2346.73|2353.48|2351.48|2347.98|2345.98|0
1635787500000|2021-11-01 17:25:00|2348.48|2346.48|2348.48|2346.48|2350.48|2348.48|2346.98|2344.98|0
1635787800000|2021-11-01 17:30:00|2348.23|2346.23|2347.98|2345.98|2348.73|2346.73|2346.48|2344.48|0
1635788100000|2021-11-01 17:35:00|2347.85|2345.85|2349.23|2347.23|2349.73|2347.73|2347.73|2345.73|0
1635788400000|2021-11-01 17:40:00|2348.98|2346.98|2344.23|2342.23|2348.98|2346.98|2343.98|2341.98|0
1635788700000|2021-11-01 17:45:00|2343.98|2341.98|2345.23|2343.23|2345.98|2343.98|2343.98|2341.98|0
1635789000000|2021-11-01 17:50:00|2344.98|2342.98|2342.74|2340.74|2345.48|2343.48|2342.74|2340.74|0
1635789300000|2021-11-01 17:55:00|2342.98|2340.98|2344.23|2342.23|2344.98|2342.98|2342.98|2340.98|0
1635789600000|2021-11-01 18:00:00|2343.98|2341.98|2342.98|2340.98|2345.23|2343.23|2342.49|2340.49|0
1635789900000|2021-11-01 18:05:00|2342.73|2340.73|2343.48|2341.48|2344.48|2342.48|2342.24|2340.24|0
1635790200000|2021-11-01 18:10:00|2343.73|2341.73|2340.74|2338.74|2344.48|2342.48|2340.24|2338.24|0
1635790500000|2021-11-01 18:15:00|2340.61|2338.61|2339.74|2337.74|2341.24|2339.24|2337.99|2335.99|0
1635790800000|2021-11-01 18:20:00|2339.49|2337.49|2343.23|2341.23|2343.48|2341.48|2339.24|2337.24|0
1635791100000|2021-11-01 18:25:00|2342.98|2340.98|2342.23|2340.23|2343.48|2341.48|2341.74|2339.74|0
1635791400000|2021-11-01 18:30:00|2342.48|2340.48|2345.98|2343.98|2346.23|2344.23|2342.23|2340.23|0
1635791700000|2021-11-01 18:35:00|2345.73|2343.73|2344.48|2342.48|2346.98|2344.98|2344.48|2342.48|0
1635792000000|2021-11-01 18:40:00|2344.73|2342.73|2347.23|2345.23|2347.23|2345.23|2344.48|2342.48|0
1635792300000|2021-11-01 18:45:00|2346.98|2344.98|2348.23|2346.23|2348.48|2346.48|2346.98|2344.98|0
1635792600000|2021-11-01 18:50:00|2348.48|2346.48|2346.73|2344.73|2348.48|2346.48|2346.48|2344.48|0
1635792900000|2021-11-01 18:55:00|2346.98|2344.98|2347.98|2345.98|2348.98|2346.98|2346.73|2344.73|0
1635793200000|2021-11-01 19:00:00|2347.73|2345.73|2348.98|2346.98|2348.98|2346.98|2346.73|2344.73|0
1635793500000|2021-11-01 19:05:00|2349.23|2347.23|2348.23|2346.23|2349.23|2347.23|2347.73|2345.73|0
1635793800000|2021-11-01 19:10:00|2348.48|2346.48|2349.23|2347.23|2349.48|2347.48|2348.48|2346.48|0
1635794100000|2021-11-01 19:15:00|2348.73|2346.73|2348.23|2346.23|2349.23|2347.23|2347.98|2345.98|0
1635794400000|2021-11-01 19:20:00|2348.48|2346.48|2350.73|2348.73|2350.73|2348.73|2345.73|2343.73|0
1635794700000|2021-11-01 19:25:00|2350.98|2348.98|2349.73|2347.73|2351.23|2349.23|2349.48|2347.48|0
1635795000000|2021-11-01 19:30:00|2349.98|2347.98|2352.73|2350.73|2352.73|2350.73|2349.98|2347.98|0
1635795300000|2021-11-01 19:35:00|2352.48|2350.48|2351.48|2349.48|2352.98|2350.98|2350.23|2348.23|0
1635795600000|2021-11-01 19:40:00|2351.73|2349.73|2352.73|2350.73|2352.98|2350.98|2350.23|2348.23|0
1635795900000|2021-11-01 19:45:00|2352.85|2350.85|2352.98|2350.98|2353.48|2351.48|2352.23|2350.23|0
1635796200000|2021-11-01 19:50:00|2353.48|2351.48|2351.73|2349.73|2355.23|2353.23|2350.73|2348.73|0
1635796500000|2021-11-01 19:55:00|2351.98|2349.98|2355.98|2353.98|2357.98|2355.98|2350.98|2348.98|0
1635796800000|2021-11-01 20:00:00|2356.98|2354.98|2355.48|2353.48|2356.98|2354.98|2354.98|2352.98|0
1635797100000|2021-11-01 20:05:00|2355.73|2353.73|2354.23|2352.23|2355.98|2353.98|2353.98|2351.98|0
1635797400000|2021-11-01 20:10:00|2353.98|2351.98|2355.23|2353.23|2356.48|2354.48|2353.98|2351.98|0
1635797700000|2021-11-01 20:15:00|2354.68|2352.28|2355.43|2353.03|2355.68|2353.28|2354.68|2352.28|0
1635798000000|2021-11-01 20:20:00|2355.68|2353.28|2356.18|2353.78|2356.43|2354.03|2355.68|2353.28|0
1635798300000|2021-11-01 20:25:00|2356.43|2354.03|2356.43|2354.03|2356.68|2354.28|2356.43|2354.03|0
1635798600000|2021-11-01 20:30:00|2356.68|2354.28|2356.93|2354.53|2356.93|2354.53|2356.43|2354.03|0
1635798900000|2021-11-01 20:35:00|2356.68|2354.28|2356.43|2354.03|2356.68|2354.28|2356.43|2354.03|0
1635799500000|2021-11-01 20:45:00|2356.68|2354.28|2356.93|2354.53|2356.93|2354.53|2356.43|2354.03|0
1635799800000|2021-11-01 20:50:00|2356.68|2354.28|2356.43|2354.03|2356.93|2354.53|2356.43|2354.03|0
1635800100000|2021-11-01 20:55:00|2356.68|2354.28|2357.05|2354.65|2357.05|2354.65|2356.43|2354.03|0
1635800400000|2021-11-01 21:00:00|2356.83|2354.43|2356.79|2354.39|2356.86|2354.46|2356.57|2354.17|0
1635800700000|2021-11-01 21:05:00|2356.83|2354.43|2356.53|2354.13|2356.83|2354.43|2356.46|2354.06|0
1635801000000|2021-11-01 21:10:00|2356.5|2354.1|2356.1|2353.7|2356.5|2354.1|2356.02|2353.62|0
1635801300000|2021-11-01 21:15:00|2356.13|2353.73|2356.39|2353.99|2356.43|2354.03|2356.06|2353.66|0
1635801600000|2021-11-01 21:20:00|2356.43|2354.03|2356.5|2354.1|2356.57|2354.17|2356.43|2354.03|0
1635801900000|2021-11-01 21:25:00|2356.02|2353.62|2356.32|2353.92|2356.32|2353.92|2356.02|2353.62|0
1635802200000|2021-11-01 21:30:00|2356.21|2353.81|2356.28|2353.88|2356.32|2353.92|2356.21|2353.81|0
1635802500000|2021-11-01 21:35:00|2356.21|2353.81|2356.24|2353.84|2356.32|2353.92|2356.21|2353.81|0
1635802800000|2021-11-01 21:40:00|2356.32|2353.92|2356.32|2353.92|2356.32|2353.92|2356.21|2353.81|0
1635803100000|2021-11-01 21:45:00|2356.35|2353.95|2356.43|2354.03|2356.5|2354.1|2356.35|2353.95|0
1635803400000|2021-11-01 21:50:00|2356.39|2353.99|2356.61|2354.21|2356.61|2354.21|2356.39|2353.99|0
1635803700000|2021-11-01 21:55:00|2356.64|2354.24|2356.43|2354.03|2356.79|2354.39|2356.43|2354.03|0
1635804000000|2021-11-01 22:00:00|2357.3|2354.9|2355.68|2353.28|2357.55|2355.15|2355.43|2353.03|0
1635804300000|2021-11-01 22:05:00|2355.55|2353.15|2355.18|2352.78|2355.68|2353.28|2354.93|2352.53|0
1635804600000|2021-11-01 22:10:00|2355.43|2353.03|2355.18|2352.78|2355.68|2353.28|2355.18|2352.78|0
1635804900000|2021-11-01 22:15:00|2354.93|2352.53|2354.18|2351.78|2354.93|2352.53|2354.18|2351.78|0
1635805200000|2021-11-01 22:20:00|2354.43|2352.03|2355.68|2353.28|2355.93|2353.53|2354.18|2351.78|0
1635805500000|2021-11-01 22:25:00|2355.93|2353.53|2356.93|2354.53|2356.93|2354.53|2355.93|2353.53|0
1635805800000|2021-11-01 22:30:00|2357.18|2354.78|2356.93|2354.53|2357.93|2355.53|2356.93|2354.53|0
1635806100000|2021-11-01 22:35:00|2357.18|2354.78|2358.18|2355.78|2358.18|2355.78|2356.93|2354.53|0
1635806400000|2021-11-01 22:40:00|2358.43|2356.03|2359.43|2357.03|2359.43|2357.03|2358.43|2356.03|0
1635806700000|2021-11-01 22:45:00|2359.18|2356.78|2358.18|2355.78|2359.43|2357.03|2358.18|2355.78|0
1635807000000|2021-11-01 22:50:00|2358.05|2355.65|2358.43|2356.03|2358.43|2356.03|2357.93|2355.53|0
1635807300000|2021-11-01 22:55:00|2358.68|2356.28|2358.8|2356.4|2359.43|2357.03|2358.43|2356.03|0
1635807600000|2021-11-01 23:00:00|2358.68|2356.28|2357.18|2354.78|2358.68|2356.28|2356.68|2354.28|0
1635807900000|2021-11-01 23:05:00|2357.05|2354.65|2356.43|2354.03|2357.18|2354.78|2355.43|2353.03|0
1635808200000|2021-11-01 23:10:00|2356.68|2354.28|2355.18|2352.78|2356.93|2354.53|2354.68|2352.28|0
1635808500000|2021-11-01 23:15:00|2355.43|2353.03|2356.43|2354.03|2356.68|2354.28|2355.18|2352.78|0
1635808800000|2021-11-01 23:20:00|2356.68|2354.28|2356.43|2354.03|2357.18|2354.78|2356.43|2354.03|0
1635809100000|2021-11-01 23:25:00|2356.55|2354.15|2357.43|2355.03|2357.93|2355.53|2356.55|2354.15|0
1635809400000|2021-11-01 23:30:00|2357.18|2354.78|2355.43|2353.03|2357.18|2354.78|2355.18|2352.78|0
1635809700000|2021-11-01 23:35:00|2355.68|2353.28|2355.43|2353.03|2355.93|2353.53|2354.93|2352.53|0
1635810000000|2021-11-01 23:40:00|2355.18|2352.78|2355.68|2353.28|2355.93|2353.53|2354.93|2352.53|0
1635810300000|2021-11-01 23:45:00|2355.93|2353.53|2355.68|2353.28|2356.18|2353.78|2355.68|2353.28|0
1635810600000|2021-11-01 23:50:00|2355.93|2353.53|2355.43|2353.03|2355.93|2353.53|2355.18|2352.78|0
1635810900000|2021-11-01 23:55:00|2355.68|2353.28|2354.8|2352.4|2355.93|2353.53|2354.68|2352.28|0
1635811200000|2021-11-02 00:00:00|2354.43|2352.03|2354.68|2352.28|2355.68|2353.28|2353.43|2351.03|0
1635811500000|2021-11-02 00:05:00|2354.93|2352.53|2354.43|2352.03|2355.68|2353.28|2354.43|2352.03|0
1635811800000|2021-11-02 00:10:00|2354.18|2351.78|2353.93|2351.53|2354.43|2352.03|2353.18|2350.78|0
1635812100000|2021-11-02 00:15:00|2354.18|2351.78|2353.93|2351.53|2354.68|2352.28|2353.18|2350.78|0
1635812400000|2021-11-02 00:20:00|2354.18|2351.78|2353.68|2351.28|2354.68|2352.28|2353.43|2351.03|0
1635812700000|2021-11-02 00:25:00|2353.93|2351.53|2353.43|2351.03|2354.18|2351.78|2353.18|2350.78|0
1635813000000|2021-11-02 00:30:00|2353.68|2351.28|2353.43|2351.03|2353.93|2351.53|2353.18|2350.78|0
1635813300000|2021-11-02 00:35:00|2353.3|2350.9|2353.68|2351.28|2353.93|2351.53|2353.18|2350.78|0
1635813600000|2021-11-02 00:40:00|2353.55|2351.15|2353.43|2351.03|2354.18|2351.78|2353.43|2351.03|0
1635813900000|2021-11-02 00:45:00|2353.18|2350.78|2353.93|2351.53|2354.18|2351.78|2353.18|2350.78|0
1635814200000|2021-11-02 00:50:00|2354.18|2351.78|2353.68|2351.28|2354.93|2352.53|2353.68|2351.28|0
1635814500000|2021-11-02 00:55:00|2353.8|2351.4|2354.55|2352.15|2354.68|2352.28|2353.68|2351.28|0
1635814800000|2021-11-02 01:00:00|2354.68|2352.28|2354.68|2352.28|2355.93|2353.53|2354.18|2351.78|0
1635815100000|2021-11-02 01:05:00|2354.93|2352.53|2356.43|2354.03|2356.43|2354.03|2354.93|2352.53|0
1635815400000|2021-11-02 01:10:00|2356.68|2354.28|2355.68|2353.28|2356.68|2354.28|2355.68|2353.28|0
1635815700000|2021-11-02 01:15:00|2355.93|2353.53|2354.68|2352.28|2355.93|2353.53|2354.68|2352.28|0
1635816000000|2021-11-02 01:20:00|2354.93|2352.53|2354.18|2351.78|2355.18|2352.78|2353.93|2351.53|0
1635816300000|2021-11-02 01:25:00|2353.93|2351.53|2354.05|2351.65|2354.18|2351.78|2353.43|2351.03|0
1635816600000|2021-11-02 01:30:00|2353.93|2351.53|2350.43|2348.03|2354.43|2352.03|2350.43|2348.03|0
1635816900000|2021-11-02 01:35:00|2350.18|2347.78|2350.43|2348.03|2350.68|2348.28|2349.68|2347.28|0
1635817200000|2021-11-02 01:40:00|2350.55|2348.15|2350.68|2348.28|2350.93|2348.53|2349.68|2347.28|0
1635817500000|2021-11-02 01:45:00|2350.93|2348.53|2349.93|2347.53|2350.93|2348.53|2349.43|2347.03|0
1635817800000|2021-11-02 01:50:00|2349.43|2347.03|2350.43|2348.03|2350.68|2348.28|2349.43|2347.03|0
1635818100000|2021-11-02 01:55:00|2350.18|2347.78|2349.93|2347.53|2350.68|2348.28|2349.93|2347.53|0
1635818400000|2021-11-02 02:00:00|2350.18|2347.78|2351.18|2348.78|2351.18|2348.78|2349.93|2347.53|0
1635818700000|2021-11-02 02:05:00|2350.93|2348.53|2349.18|2346.78|2350.93|2348.53|2348.93|2346.53|0
1635819000000|2021-11-02 02:10:00|2349.43|2347.03|2349.68|2347.28|2350.18|2347.78|2349.18|2346.78|0
1635819300000|2021-11-02 02:15:00|2349.43|2347.03|2348.93|2346.53|2350.05|2347.65|2348.93|2346.53|0
1635819600000|2021-11-02 02:20:00|2348.8|2346.4|2349.05|2346.65|2349.43|2347.03|2348.68|2346.28|0
1635819900000|2021-11-02 02:25:00|2349.18|2346.78|2349.18|2346.78|2349.68|2347.28|2349.05|2346.65|0
1635820200000|2021-11-02 02:30:00|2348.93|2346.53|2346.93|2344.53|2348.93|2346.53|2346.68|2344.28|0
1635820500000|2021-11-02 02:35:00|2346.68|2344.28|2347.68|2345.28|2347.68|2345.28|2346.43|2344.03|0
1635820800000|2021-11-02 02:40:00|2347.43|2345.03|2346.93|2344.53|2347.68|2345.28|2346.43|2344.03|0
1635821100000|2021-11-02 02:45:00|2346.68|2344.28|2346.68|2344.28|2347.18|2344.78|2346.43|2344.03|0
1635821400000|2021-11-02 02:50:00|2346.93|2344.53|2346.43|2344.03|2347.18|2344.78|2346.43|2344.03|0
1635821700000|2021-11-02 02:55:00|2346.68|2344.28|2346.8|2344.4|2347.18|2344.78|2346.43|2344.03|0
1635822000000|2021-11-02 03:00:00|2346.68|2344.28|2347.93|2345.53|2347.93|2345.53|2346.68|2344.28|0
1635822300000|2021-11-02 03:05:00|2347.8|2345.4|2347.93|2345.53|2348.18|2345.78|2347.68|2345.28|0
1635822600000|2021-11-02 03:10:00|2347.68|2345.28|2346.43|2344.03|2347.68|2345.28|2345.43|2343.03|0
1635822900000|2021-11-02 03:15:00|2346.18|2343.78|2345.43|2343.03|2346.93|2344.53|2345.43|2343.03|0
1635823200000|2021-11-02 03:20:00|2345.68|2343.28|2345.93|2343.53|2345.93|2343.53|2344.68|2342.28|0
1635823500000|2021-11-02 03:25:00|2345.68|2343.28|2345.93|2343.53|2346.18|2343.78|2345.43|2343.03|0
1635823800000|2021-11-02 03:30:00|2346.18|2343.78|2346.05|2343.65|2346.68|2344.28|2345.93|2343.53|0
1635824100000|2021-11-02 03:35:00|2346.18|2343.78|2347.18|2344.78|2347.18|2344.78|2345.93|2343.53|0
1635824400000|2021-11-02 03:40:00|2347.43|2345.03|2346.93|2344.53|2347.43|2345.03|2346.8|2344.4|0
1635824700000|2021-11-02 03:45:00|2346.8|2344.4|2346.68|2344.28|2346.93|2344.53|2346.43|2344.03|0
1635825000000|2021-11-02 03:50:00|2346.8|2344.4|2346.68|2344.28|2346.93|2344.53|2346.43|2344.03|0
1635825300000|2021-11-02 03:55:00|2346.93|2344.53|2347.68|2345.28|2347.68|2345.28|2346.68|2344.28|0
1635825600000|2021-11-02 04:00:00|2347.43|2345.03|2347.68|2345.28|2347.93|2345.53|2347.43|2345.03|0
1635825900000|2021-11-02 04:05:00|2347.93|2345.53|2348.18|2345.78|2348.43|2346.03|2347.68|2345.28|0
1635826200000|2021-11-02 04:10:00|2348.43|2346.03|2348.68|2346.28|2348.93|2346.53|2348.18|2345.78|0
1635826500000|2021-11-02 04:15:00|2348.43|2346.03|2347.93|2345.53|2348.43|2346.03|2347.93|2345.53|0
1635826800000|2021-11-02 04:20:00|2348.18|2345.78|2347.68|2345.28|2348.18|2345.78|2347.43|2345.03|0
1635827100000|2021-11-02 04:25:00|2347.43|2345.03|2347.93|2345.53|2347.93|2345.53|2347.18|2344.78|0
1635827400000|2021-11-02 04:30:00|2348.18|2345.78|2348.18|2345.78|2348.68|2346.28|2348.18|2345.78|0
1635827700000|2021-11-02 04:35:00|2348.43|2346.03|2347.93|2345.53|2348.43|2346.03|2347.68|2345.28|0
1635828000000|2021-11-02 04:40:00|2347.68|2345.28|2347.93|2345.53|2348.43|2346.03|2347.68|2345.28|0
1635828300000|2021-11-02 04:45:00|2348.18|2345.78|2347.93|2345.53|2348.18|2345.78|2347.68|2345.28|0
1635828600000|2021-11-02 04:50:00|2348.18|2345.78|2347.68|2345.28|2348.18|2345.78|2347.43|2345.03|0
1635828900000|2021-11-02 04:55:00|2347.43|2345.03|2347.43|2345.03|2347.93|2345.53|2347.18|2344.78|0
1635829200000|2021-11-02 05:00:00|2347.18|2344.78|2346.68|2344.28|2347.68|2345.28|2346.18|2343.78|0
1635829500000|2021-11-02 05:05:00|2346.43|2344.03|2348.18|2345.78|2348.18|2345.78|2346.43|2344.03|0
1635829800000|2021-11-02 05:10:00|2347.93|2345.53|2348.68|2346.28|2348.68|2346.28|2347.68|2345.28|0
1635830100000|2021-11-02 05:15:00|2348.93|2346.53|2347.93|2345.53|2348.93|2346.53|2347.93|2345.53|0
1635830400000|2021-11-02 05:20:00|2348.05|2345.65|2348.3|2345.9|2348.68|2346.28|2347.68|2345.28|0
1635830700000|2021-11-02 05:25:00|2348.18|2345.78|2348.68|2346.28|2348.93|2346.53|2348.18|2345.78|0
1635831000000|2021-11-02 05:30:00|2348.8|2346.4|2349.18|2346.78|2349.93|2347.53|2348.8|2346.4|0
1635831300000|2021-11-02 05:35:00|2348.93|2346.53|2352.67|2350.27|2352.92|2350.52|2348.93|2346.53|0
1635831600000|2021-11-02 05:40:00|2353.42|2351.02|2352.92|2350.52|2353.67|2351.27|2352.67|2350.27|0
1635831900000|2021-11-02 05:45:00|2353.17|2350.77|2352.67|2350.27|2353.17|2350.77|2352.42|2350.02|0
1635832200000|2021-11-02 05:50:00|2352.92|2350.52|2352.93|2350.53|2353.93|2351.53|2352.67|2350.27|0
1635832500000|2021-11-02 05:55:00|2352.68|2350.28|2351.93|2349.53|2352.68|2350.28|2351.68|2349.28|0
1635832800000|2021-11-02 06:00:00|2351.68|2349.28|2349.93|2347.53|2351.93|2349.53|2349.93|2347.53|0
1635833100000|2021-11-02 06:05:00|2349.68|2347.28|2351.43|2349.03|2351.43|2349.03|2349.43|2347.03|0
1635833400000|2021-11-02 06:10:00|2351.18|2348.78|2350.68|2348.28|2351.43|2349.03|2350.68|2348.28|0
1635833700000|2021-11-02 06:15:00|2350.93|2348.53|2352.18|2349.78|2352.68|2350.28|2350.93|2348.53|0
1635834000000|2021-11-02 06:20:00|2351.93|2349.53|2351.93|2349.53|2352.68|2350.28|2351.43|2349.03|0
1635834300000|2021-11-02 06:25:00|2351.68|2349.28|2350.93|2348.53|2351.68|2349.28|2350.43|2348.03|0
1635834600000|2021-11-02 06:30:00|2351.05|2348.65|2352.18|2349.78|2352.43|2350.03|2350.43|2348.03|0
1635834900000|2021-11-02 06:35:00|2352.43|2350.03|2352.18|2349.78|2352.93|2350.53|2352.18|2349.78|0
1635835200000|2021-11-02 06:40:00|2352.43|2350.03|2352.43|2350.03|2352.43|2350.03|2351.93|2349.53|0
1635835500000|2021-11-02 06:45:00|2352.3|2349.9|2352.68|2350.28|2352.93|2350.53|2351.93|2349.53|0
1635835800000|2021-11-02 06:50:00|2352.8|2350.4|2354.92|2352.52|2354.92|2352.52|2352.68|2350.28|0
1635836100000|2021-11-02 06:55:00|2354.68|2352.28|2354.18|2351.78|2354.68|2352.28|2353.93|2351.53|0
1635836400000|2021-11-02 07:00:00|2353.93|2351.53|2352.93|2350.53|2354.43|2352.03|2352.68|2350.28|0
1635836700000|2021-11-02 07:05:00|2352.98|2350.98|2353.23|2351.23|2353.73|2351.73|2352.73|2350.73|0
1635837000000|2021-11-02 07:10:00|2352.98|2350.98|2354.22|2352.22|2354.22|2352.22|2352.98|2350.98|0
1635837300000|2021-11-02 07:15:00|2354.09|2352.09|2355.72|2353.72|2356.22|2354.22|2354.09|2352.09|0
1635837600000|2021-11-02 07:20:00|2355.47|2353.47|2354.09|2352.09|2355.72|2353.72|2352.72|2350.72|0
1635837900000|2021-11-02 07:25:00|2354.22|2352.22|2353.22|2351.22|2354.22|2352.22|2352.47|2350.47|0
1635838200000|2021-11-02 07:30:00|2353.47|2351.47|2353.72|2351.72|2353.72|2351.72|2352.72|2350.72|0
1635838500000|2021-11-02 07:35:00|2353.47|2351.47|2354.72|2352.72|2354.97|2352.97|2353.34|2351.34|0
1635838800000|2021-11-02 07:40:00|2354.97|2352.97|2353.72|2351.72|2354.97|2352.97|2353.72|2351.72|0
1635839100000|2021-11-02 07:45:00|2353.47|2351.47|2354.72|2352.72|2354.72|2352.72|2353.22|2351.22|0
1635839400000|2021-11-02 07:50:00|2354.47|2352.47|2356.59|2354.59|2356.72|2354.72|2354.47|2352.47|0
1635839700000|2021-11-02 07:55:00|2356.72|2354.72|2355.47|2353.47|2357.22|2355.22|2355.22|2353.22|0
1635840000000|2021-11-02 08:00:00|2355.72|2353.72|2354.47|2352.47|2355.72|2353.72|2353.97|2351.97|0
1635840300000|2021-11-02 08:05:00|2354.22|2352.22|2354.47|2352.47|2356.22|2354.22|2354.22|2352.22|0
1635840600000|2021-11-02 08:10:00|2354.22|2352.22|2354.72|2352.72|2355.22|2353.22|2353.97|2351.97|0
1635840900000|2021-11-02 08:15:00|2354.47|2352.47|2353.97|2351.97|2354.84|2352.84|2353.97|2351.97|0
1635841200000|2021-11-02 08:20:00|2354.22|2352.22|2354.47|2352.47|2355.47|2353.47|2353.97|2351.97|0
1635841500000|2021-11-02 08:25:00|2354.72|2352.72|2355.47|2353.47|2356.47|2354.47|2354.72|2352.72|0
1635841800000|2021-11-02 08:30:00|2354.97|2352.97|2356.72|2354.72|2357.22|2355.22|2354.97|2352.97|0
1635842100000|2021-11-02 08:35:00|2356.47|2354.47|2355.97|2353.97|2356.97|2354.97|2355.97|2353.97|0
1635842400000|2021-11-02 08:40:00|2355.72|2353.72|2355.97|2353.97|2356.59|2354.59|2355.72|2353.72|0
1635842700000|2021-11-02 08:45:00|2356.22|2354.22|2354.72|2352.72|2356.47|2354.47|2353.97|2351.97|0
1635843000000|2021-11-02 08:50:00|2354.97|2352.97|2353.97|2351.97|2354.97|2352.97|2353.72|2351.72|0
1635843300000|2021-11-02 08:55:00|2354.22|2352.22|2351.72|2349.72|2354.72|2352.72|2351.47|2349.47|0
1635843600000|2021-11-02 09:00:00|2351.84|2349.84|2351.72|2349.72|2351.97|2349.97|2349.72|2347.72|0
1635843900000|2021-11-02 09:05:00|2351.97|2349.97|2353.22|2351.22|2353.72|2351.72|2351.72|2349.72|0
1635844200000|2021-11-02 09:10:00|2353.47|2351.47|2353.47|2351.47|2353.97|2351.97|2352.72|2350.72|0
1635844500000|2021-11-02 09:15:00|2353.22|2351.22|2352.97|2350.97|2354.22|2352.22|2352.47|2350.47|0
1635844800000|2021-11-02 09:20:00|2353.22|2351.22|2355.47|2353.47|2355.72|2353.72|2352.97|2350.97|0
1635845100000|2021-11-02 09:25:00|2355.22|2353.22|2354.47|2352.47|2355.22|2353.22|2353.97|2351.97|0
1635845400000|2021-11-02 09:30:00|2354.34|2352.34|2353.47|2351.47|2354.97|2352.97|2353.47|2351.47|0
1635845700000|2021-11-02 09:35:00|2353.22|2351.22|2351.97|2349.97|2353.72|2351.72|2351.97|2349.97|0
1635846000000|2021-11-02 09:40:00|2352.22|2350.22|2352.47|2350.47|2352.72|2350.72|2351.47|2349.47|0
1635846300000|2021-11-02 09:45:00|2352.72|2350.72|2352.97|2350.97|2353.47|2351.47|2352.47|2350.47|0
1635846600000|2021-11-02 09:50:00|2352.72|2350.72|2352.97|2350.97|2353.22|2351.22|2352.22|2350.22|0
1635846900000|2021-11-02 09:55:00|2353.22|2351.22|2354.47|2352.47|2354.72|2352.72|2352.47|2350.47|0
1635847200000|2021-11-02 10:00:00|2354.72|2352.72|2353.72|2351.72|2354.97|2352.97|2353.47|2351.47|0
1635847500000|2021-11-02 10:05:00|2353.47|2351.47|2351.47|2349.47|2353.72|2351.72|2351.47|2349.47|0
1635847800000|2021-11-02 10:10:00|2351.34|2349.34|2352.72|2350.72|2352.72|2350.72|2351.34|2349.34|0
1635848100000|2021-11-02 10:15:00|2352.59|2350.59|2352.97|2350.97|2353.22|2351.22|2352.47|2350.47|0
1635848400000|2021-11-02 10:20:00|2353.22|2351.22|2353.97|2351.97|2354.22|2352.22|2352.22|2350.22|0
1635848700000|2021-11-02 10:25:00|2354.22|2352.22|2353.22|2351.22|2354.47|2352.47|2352.47|2350.47|0
1635849000000|2021-11-02 10:30:00|2353.72|2351.72|2354.72|2352.72|2354.97|2352.97|2353.47|2351.47|0
1635849300000|2021-11-02 10:35:00|2354.97|2352.97|2354.72|2352.72|2355.22|2353.22|2353.97|2351.97|0
1635849600000|2021-11-02 10:40:00|2354.47|2352.47|2355.09|2353.09|2355.72|2353.72|2354.47|2352.47|0
1635849900000|2021-11-02 10:45:00|2355.22|2353.22|2355.47|2353.47|2355.97|2353.97|2354.97|2352.97|0
1635850200000|2021-11-02 10:50:00|2355.22|2353.22|2355.72|2353.72|2355.97|2353.97|2355.22|2353.22|0
1635850500000|2021-11-02 10:55:00|2355.97|2353.97|2356.72|2354.72|2356.72|2354.72|2355.72|2353.72|0
1635850800000|2021-11-02 11:00:00|2356.47|2354.47|2356.72|2354.72|2357.47|2355.47|2356.47|2354.47|0
1635851100000|2021-11-02 11:05:00|2356.47|2354.47|2355.47|2353.47|2356.47|2354.47|2354.72|2352.72|0
1635851400000|2021-11-02 11:10:00|2355.72|2353.72|2356.47|2354.47|2356.72|2354.72|2355.72|2353.72|0
1635851700000|2021-11-02 11:15:00|2356.22|2354.22|2356.47|2354.47|2356.47|2354.47|2355.09|2353.09|0
1635852000000|2021-11-02 11:20:00|2356.72|2354.72|2356.72|2354.72|2357.22|2355.22|2356.22|2354.22|0
1635852300000|2021-11-02 11:25:00|2356.47|2354.47|2355.97|2353.97|2356.47|2354.47|2355.72|2353.72|0
1635852600000|2021-11-02 11:30:00|2356.22|2354.22|2358.72|2356.72|2358.97|2356.97|2355.97|2353.97|0
1635852900000|2021-11-02 11:35:00|2358.47|2356.47|2358.72|2356.72|2359.47|2357.47|2358.22|2356.22|0
1635853200000|2021-11-02 11:40:00|2358.97|2356.97|2358.47|2356.47|2358.97|2356.97|2358.47|2356.47|0
1635853500000|2021-11-02 11:45:00|2358.72|2356.72|2358.22|2356.22|2358.97|2356.97|2357.72|2355.72|0
1635853800000|2021-11-02 11:50:00|2357.97|2355.97|2357.72|2355.72|2358.22|2356.22|2357.22|2355.22|0
1635854100000|2021-11-02 11:55:00|2357.47|2355.47|2357.47|2355.47|2357.72|2355.72|2357.22|2355.22|0
1635854400000|2021-11-02 12:00:00|2357.72|2355.72|2358.47|2356.47|2358.72|2356.72|2357.72|2355.72|0
1635854700000|2021-11-02 12:05:00|2358.72|2356.72|2358.47|2356.47|2358.72|2356.72|2357.97|2355.97|0
1635855000000|2021-11-02 12:10:00|2358.22|2356.22|2359.97|2357.97|2360.22|2358.22|2358.22|2356.22|0
1635855300000|2021-11-02 12:15:00|2359.72|2357.72|2358.72|2356.72|2359.97|2357.97|2358.47|2356.47|0
1635855600000|2021-11-02 12:20:00|2358.47|2356.47|2358.97|2356.97|2359.22|2357.22|2358.47|2356.47|0
1635855900000|2021-11-02 12:25:00|2358.72|2356.72|2359.22|2357.22|2359.47|2357.47|2358.72|2356.72|0
1635856200000|2021-11-02 12:30:00|2358.97|2356.97|2359.72|2357.72|2359.97|2357.97|2358.97|2356.97|0
1635856500000|2021-11-02 12:35:00|2359.97|2357.97|2360.22|2358.22|2360.72|2358.72|2359.97|2357.97|0
1635856800000|2021-11-02 12:40:00|2360.09|2358.09|2359.72|2357.72|2360.22|2358.22|2359.72|2357.72|0
1635857100000|2021-11-02 12:45:00|2359.47|2357.47|2359.47|2357.47|2359.72|2357.72|2359.22|2357.22|0
1635857400000|2021-11-02 12:50:00|2359.72|2357.72|2359.47|2357.47|2360.47|2358.47|2359.47|2357.47|0
1635857700000|2021-11-02 12:55:00|2359.72|2357.72|2359.22|2357.22|2360.72|2358.72|2358.97|2356.97|0
1635858000000|2021-11-02 13:00:00|2359.47|2357.47|2358.97|2356.97|2360.22|2358.22|2358.97|2356.97|0
1635858300000|2021-11-02 13:05:00|2358.72|2356.72|2358.47|2356.47|2359.22|2357.22|2358.47|2356.47|0
1635858600000|2021-11-02 13:10:00|2358.72|2356.72|2358.22|2356.22|2358.72|2356.72|2357.22|2355.22|0
1635858900000|2021-11-02 13:15:00|2358.47|2356.47|2357.72|2355.72|2358.72|2356.72|2357.72|2355.72|0
1635859200000|2021-11-02 13:20:00|2357.97|2355.97|2357.97|2355.97|2358.72|2356.72|2357.97|2355.97|0
1635859500000|2021-11-02 13:25:00|2358.22|2356.22|2358.22|2356.22|2358.72|2356.72|2357.47|2355.47|0
1635859800000|2021-11-02 13:30:00|2357.97|2355.97|2357.22|2355.22|2361.47|2359.47|2356.97|2354.97|0
1635860100000|2021-11-02 13:35:00|2356.72|2354.72|2364.21|2362.21|2364.21|2362.21|2356.72|2354.72|0
1635860400000|2021-11-02 13:40:00|2363.96|2361.96|2362.96|2360.96|2364.71|2362.71|2360.46|2358.46|0
1635860700000|2021-11-02 13:45:00|2363.21|2361.21|2364.46|2362.46|2365.46|2363.46|2362.96|2360.96|0
1635861000000|2021-11-02 13:50:00|2363.21|2361.21|2366.96|2364.96|2366.96|2364.96|2362.96|2360.96|0
1635861300000|2021-11-02 13:55:00|2367.21|2365.21|2366.96|2364.96|2368.46|2366.46|2364.46|2362.46|0
1635861600000|2021-11-02 14:00:00|2367.22|2365.22|2369.21|2367.21|2369.46|2367.46|2365.96|2363.96|0
1635861900000|2021-11-02 14:05:00|2369.46|2367.46|2367.71|2365.71|2369.96|2367.96|2365.46|2363.46|0
1635862200000|2021-11-02 14:10:00|2367.96|2365.96|2364.21|2362.21|2368.71|2366.71|2363.21|2361.21|0
1635862500000|2021-11-02 14:15:00|2364.46|2362.46|2365.46|2363.46|2367.96|2365.96|2364.21|2362.21|0
1635862800000|2021-11-02 14:20:00|2365.96|2363.96|2366.96|2364.96|2367.71|2365.71|2365.71|2363.71|0
1635863100000|2021-11-02 14:25:00|2367.08|2365.08|2367.96|2365.96|2368.71|2366.71|2366.21|2364.21|0
1635863400000|2021-11-02 14:30:00|2368.21|2366.21|2368.71|2366.71|2369.21|2367.21|2367.21|2365.21|0
1635863700000|2021-11-02 14:35:00|2368.21|2366.21|2369.71|2367.71|2369.96|2367.96|2366.71|2364.71|0
1635864000000|2021-11-02 14:40:00|2369.96|2367.96|2367.96|2365.96|2370.21|2368.21|2367.96|2365.96|0
1635864300000|2021-11-02 14:45:00|2368.71|2366.71|2370.21|2368.21|2370.46|2368.46|2367.46|2365.46|0
1635864600000|2021-11-02 14:50:00|2369.96|2367.96|2368.96|2366.96|2370.96|2368.96|2368.96|2366.96|0
1635864900000|2021-11-02 14:55:00|2369.21|2367.21|2371.46|2369.46|2372.96|2370.96|2369.21|2367.21|0
1635865200000|2021-11-02 15:00:00|2371.71|2369.71|2372.21|2370.21|2373.96|2371.96|2371.71|2369.71|0
1635865500000|2021-11-02 15:05:00|2372.46|2370.46|2369.96|2367.96|2372.96|2370.96|2369.96|2367.96|0
1635865800000|2021-11-02 15:10:00|2370.21|2368.21|2370.21|2368.21|2371.21|2369.21|2369.46|2367.46|0
1635866100000|2021-11-02 15:15:00|2369.96|2367.96|2369.21|2367.21|2369.96|2367.96|2368.71|2366.71|0
1635866400000|2021-11-02 15:20:00|2369.46|2367.46|2370.46|2368.46|2370.96|2368.96|2368.46|2366.46|0
1635866700000|2021-11-02 15:25:00|2370.71|2368.71|2373.96|2371.96|2373.96|2371.96|2369.96|2367.96|0
1635867000000|2021-11-02 15:30:00|2373.71|2371.71|2373.21|2371.21|2373.96|2371.96|2372.46|2370.46|0
1635867300000|2021-11-02 15:35:00|2373.46|2371.46|2373.71|2371.71|2373.96|2371.96|2372.71|2370.71|0
1635867600000|2021-11-02 15:40:00|2373.46|2371.46|2376.83|2374.83|2376.83|2374.83|2373.21|2371.21|0
1635867900000|2021-11-02 15:45:00|2376.96|2374.96|2374.96|2372.96|2377.96|2375.96|2374.71|2372.71|0
1635868200000|2021-11-02 15:50:00|2375.21|2373.21|2371.71|2369.71|2375.21|2373.21|2371.21|2369.21|0
1635868500000|2021-11-02 15:55:00|2371.46|2369.46|2369.71|2367.71|2371.71|2369.71|2369.71|2367.71|0
1635868800000|2021-11-02 16:00:00|2369.96|2367.96|2368.71|2366.71|2370.46|2368.46|2367.96|2365.96|0
1635869100000|2021-11-02 16:05:00|2368.46|2366.46|2367.21|2365.21|2369.21|2367.21|2366.46|2364.46|0
1635869400000|2021-11-02 16:10:00|2367.46|2365.46|2369.71|2367.71|2370.21|2368.21|2366.71|2364.71|0
1635869700000|2021-11-02 16:15:00|2369.96|2367.96|2371.46|2369.46|2371.71|2369.71|2369.21|2367.21|0
1635870000000|2021-11-02 16:20:00|2371.71|2369.71|2372.21|2370.21|2373.21|2371.21|2371.71|2369.71|0
1635870300000|2021-11-02 16:25:00|2372.46|2370.46|2372.71|2370.71|2372.71|2370.71|2371.46|2369.46|0
1635870600000|2021-11-02 16:30:00|2372.96|2370.96|2372.96|2370.96|2373.21|2371.21|2371.46|2369.46|0
1635870900000|2021-11-02 16:35:00|2373.21|2371.21|2373.96|2371.96|2374.21|2372.21|2372.96|2370.96|0
1635871200000|2021-11-02 16:40:00|2374.21|2372.21|2373.96|2371.96|2374.46|2372.46|2372.46|2370.46|0
1635871500000|2021-11-02 16:45:00|2373.71|2371.71|2375.71|2373.71|2375.71|2373.71|2373.71|2371.71|0
1635871800000|2021-11-02 16:50:00|2375.96|2373.96|2375.71|2373.71|2376.71|2374.71|2374.96|2372.96|0
1635872100000|2021-11-02 16:55:00|2375.46|2373.46|2375.21|2373.21|2375.96|2373.96|2375.21|2373.21|0
1635872400000|2021-11-02 17:00:00|2375.46|2373.46|2374.96|2372.96|2375.46|2373.46|2373.71|2371.71|0
1635872700000|2021-11-02 17:05:00|2374.71|2372.71|2374.96|2372.96|2375.96|2373.96|2373.46|2371.46|0
1635873000000|2021-11-02 17:10:00|2375.21|2373.21|2375.96|2373.96|2376.46|2374.46|2375.21|2373.21|0
1635873300000|2021-11-02 17:15:00|2375.71|2373.71|2374.71|2372.71|2375.83|2373.83|2374.46|2372.46|0
1635873600000|2021-11-02 17:20:00|2374.96|2372.96|2375.71|2373.71|2375.96|2373.96|2374.21|2372.21|0
1635873900000|2021-11-02 17:25:00|2375.46|2373.46|2371.46|2369.46|2375.46|2373.46|2371.46|2369.46|0
1635874200000|2021-11-02 17:30:00|2371.21|2369.21|2369.96|2367.96|2371.46|2369.46|2369.96|2367.96|0
1635874500000|2021-11-02 17:35:00|2370.21|2368.21|2371.33|2369.33|2371.71|2369.71|2368.96|2366.96|0
1635874800000|2021-11-02 17:40:00|2371.46|2369.46|2373.21|2371.21|2373.21|2371.21|2370.96|2368.96|0
1635875100000|2021-11-02 17:45:00|2373.46|2371.46|2372.46|2370.46|2373.46|2371.46|2371.71|2369.71|0
1635875400000|2021-11-02 17:50:00|2372.71|2370.71|2372.21|2370.21|2373.46|2371.46|2371.71|2369.71|0
1635875700000|2021-11-02 17:55:00|2372.46|2370.46|2372.21|2370.21|2372.96|2370.96|2371.46|2369.46|0
1635876000000|2021-11-02 18:00:00|2372.46|2370.46|2371.96|2369.96|2372.96|2370.96|2370.71|2368.71|0
1635876300000|2021-11-02 18:05:00|2371.71|2369.71|2368.96|2366.96|2371.71|2369.71|2368.96|2366.96|0
1635876600000|2021-11-02 18:10:00|2369.21|2367.21|2369.71|2367.71|2370.46|2368.46|2368.71|2366.71|0
1635876900000|2021-11-02 18:15:00|2369.21|2367.21|2371.46|2369.46|2371.46|2369.46|2367.96|2365.96|0
1635877200000|2021-11-02 18:20:00|2371.21|2369.21|2369.71|2367.71|2371.46|2369.46|2369.21|2367.21|0
1635877500000|2021-11-02 18:25:00|2369.96|2367.96|2370.46|2368.46|2371.71|2369.71|2368.71|2366.71|0
1635877800000|2021-11-02 18:30:00|2370.21|2368.21|2369.21|2367.21|2370.46|2368.46|2369.21|2367.21|0
1635878100000|2021-11-02 18:35:00|2369.46|2367.46|2371.71|2369.71|2371.96|2369.96|2369.21|2367.21|0
1635878400000|2021-11-02 18:40:00|2371.96|2369.96|2372.96|2370.96|2373.21|2371.21|2371.96|2369.96|0
1635878700000|2021-11-02 18:45:00|2372.71|2370.71|2373.46|2371.46|2374.46|2372.46|2372.71|2370.71|0
1635879000000|2021-11-02 18:50:00|2373.21|2371.21|2373.46|2371.46|2374.21|2372.21|2372.71|2370.71|0
1635879300000|2021-11-02 18:55:00|2373.71|2371.71|2374.96|2372.96|2375.21|2373.21|2372.96|2370.96|0
1635879600000|2021-11-02 19:00:00|2375.21|2373.21|2374.96|2372.96|2375.71|2373.71|2374.46|2372.46|0
1635879900000|2021-11-02 19:05:00|2374.71|2372.71|2375.46|2373.46|2375.71|2373.71|2374.21|2372.21|0
1635880200000|2021-11-02 19:10:00|2375.21|2373.21|2373.96|2371.96|2375.46|2373.46|2373.46|2371.46|0
1635880500000|2021-11-02 19:15:00|2374.21|2372.21|2372.96|2370.96|2374.46|2372.46|2372.71|2370.71|0
1635880800000|2021-11-02 19:20:00|2372.71|2370.71|2372.21|2370.21|2372.96|2370.96|2371.71|2369.71|0
1635881100000|2021-11-02 19:25:00|2371.96|2369.96|2373.96|2371.96|2373.96|2371.96|2371.21|2369.21|0
1635881400000|2021-11-02 19:30:00|2374.21|2372.21|2372.21|2370.21|2374.46|2372.46|2370.96|2368.96|0
1635881700000|2021-11-02 19:35:00|2372.46|2370.46|2371.71|2369.71|2373.21|2371.21|2371.71|2369.71|0
1635882000000|2021-11-02 19:40:00|2371.96|2369.96|2374.46|2372.46|2374.46|2372.46|2371.71|2369.71|0
1635882300000|2021-11-02 19:45:00|2374.21|2372.21|2375.21|2373.21|2376.46|2374.46|2373.71|2371.71|0
1635882600000|2021-11-02 19:50:00|2374.71|2372.71|2371.83|2369.83|2374.71|2372.71|2370.21|2368.21|0
1635882900000|2021-11-02 19:55:00|2371.71|2369.71|2374.46|2372.46|2375.21|2373.21|2369.96|2367.96|0
1635883200000|2021-11-02 20:00:00|2374.21|2372.21|2371.46|2369.46|2374.71|2372.71|2371.46|2369.46|0
1635883500000|2021-11-02 20:05:00|2371.71|2369.71|2371.96|2369.96|2371.96|2369.96|2371.21|2369.21|0
1635883800000|2021-11-02 20:10:00|2371.71|2369.71|2372.46|2370.46|2373.21|2371.21|2371.71|2369.71|0
1635884100000|2021-11-02 20:15:00|2372.91|2370.51|2372.66|2370.26|2373.16|2370.76|2372.41|2370.01|0
1635884400000|2021-11-02 20:20:00|2373.16|2370.76|2372.66|2370.26|2373.16|2370.76|2372.66|2370.26|0
1635884700000|2021-11-02 20:25:00|2372.91|2370.51|2372.91|2370.51|2372.91|2370.51|2372.66|2370.26|0
1635885000000|2021-11-02 20:30:00|2373.16|2370.76|2373.16|2370.76|2373.16|2370.76|2372.91|2370.51|0
1635885300000|2021-11-02 20:35:00|2372.91|2370.51|2373.16|2370.76|2373.41|2371.01|2372.91|2370.51|0
1635885600000|2021-11-02 20:40:00|2372.91|2370.51|2373.41|2371.01|2373.41|2371.01|2372.91|2370.51|0
1635885900000|2021-11-02 20:45:00|2373.53|2371.13|2372.91|2370.51|2374.16|2371.76|2372.91|2370.51|0
1635886200000|2021-11-02 20:50:00|2373.16|2370.76|2372.91|2370.51|2373.16|2370.76|2372.91|2370.51|0
1635886500000|2021-11-02 20:55:00|2373.16|2370.76|2373.03|2370.63|2373.41|2371.01|2372.78|2370.38|0
1635886800000|2021-11-02 21:00:00|2373.19|2370.79|2373.19|2370.79|2373.19|2370.79|2373.04|2370.64|0
1635887100000|2021-11-02 21:05:00|2373.15|2370.75|2373.11|2370.71|2373.37|2370.97|2373.11|2370.71|0
1635887400000|2021-11-02 21:10:00|2373.15|2370.75|2373.11|2370.71|2373.15|2370.75|2373.08|2370.68|0
1635887700000|2021-11-02 21:15:00|2373.15|2370.75|2373.19|2370.79|2373.19|2370.79|2373.15|2370.75|0
1635888000000|2021-11-02 21:20:00|2373.22|2370.82|2373.19|2370.79|2373.3|2370.9|2373.15|2370.75|0
1635888300000|2021-11-02 21:25:00|2373.11|2370.71|2373.11|2370.71|2373.3|2370.9|2373.11|2370.71|0
1635888600000|2021-11-02 21:30:00|2373.19|2370.79|2373.3|2370.9|2373.59|2371.19|2373.19|2370.79|0
1635888900000|2021-11-02 21:35:00|2373.26|2370.86|2373.11|2370.71|2373.3|2370.9|2373.08|2370.68|0
1635889200000|2021-11-02 21:40:00|2373.08|2370.68|2372.89|2370.49|2373.08|2370.68|2372.86|2370.46|0
1635889500000|2021-11-02 21:45:00|2372.86|2370.46|2372.71|2370.31|2372.86|2370.46|2372.6|2370.2|0
1635889800000|2021-11-02 21:50:00|2372.75|2370.35|2373|2370.6|2373.04|2370.64|2372.64|2370.24|0
1635890100000|2021-11-02 21:55:00|2372.97|2370.57|2372.75|2370.35|2372.97|2370.57|2372.64|2370.24|0
1635890400000|2021-11-02 22:00:00|2373.03|2370.63|2371.91|2369.51|2373.03|2370.63|2371.66|2369.26|0
1635890700000|2021-11-02 22:05:00|2372.16|2369.76|2371.16|2368.76|2372.16|2369.76|2370.91|2368.51|0
1635891000000|2021-11-02 22:10:00|2371.41|2369.01|2371.66|2369.26|2372.16|2369.76|2371.41|2369.01|0
1635891300000|2021-11-02 22:15:00|2371.41|2369.01|2371.41|2369.01|2371.66|2369.26|2371.41|2369.01|0
1635891600000|2021-11-02 22:20:00|2371.53|2369.13|2371.66|2369.26|2371.66|2369.26|2371.16|2368.76|0
1635891900000|2021-11-02 22:25:00|2371.41|2369.01|2371.41|2369.01|2371.41|2369.01|2371.16|2368.76|0
1635892200000|2021-11-02 22:30:00|2371.28|2368.88|2371.41|2369.01|2371.66|2369.26|2371.16|2368.76|0
1635892500000|2021-11-02 22:35:00|2371.53|2369.13|2371.91|2369.51|2371.91|2369.51|2371.41|2369.01|0
1635892800000|2021-11-02 22:40:00|2372.16|2369.76|2372.41|2370.01|2372.41|2370.01|2371.66|2369.26|0
1635893100000|2021-11-02 22:45:00|2372.66|2370.26|2372.66|2370.26|2372.91|2370.51|2372.66|2370.26|0
1635893400000|2021-11-02 22:50:00|2372.41|2370.01|2371.16|2368.76|2372.41|2370.01|2370.66|2368.26|0
1635893700000|2021-11-02 22:55:00|2370.91|2368.51|2370.66|2368.26|2371.16|2368.76|2370.66|2368.26|0
1635894000000|2021-11-02 23:00:00|2370.91|2368.51|2371.66|2369.26|2371.66|2369.26|2370.91|2368.51|0
1635894300000|2021-11-02 23:05:00|2371.41|2369.01|2371.16|2368.76|2371.91|2369.51|2371.16|2368.76|0
1635894600000|2021-11-02 23:10:00|2371.03|2368.63|2370.91|2368.51|2371.41|2369.01|2370.66|2368.26|0
1635894900000|2021-11-02 23:15:00|2370.78|2368.38|2370.78|2368.38|2371.16|2368.76|2370.78|2368.38|0
1635895200000|2021-11-02 23:20:00|2370.91|2368.51|2370.66|2368.26|2370.91|2368.51|2370.41|2368.01|0
1635895500000|2021-11-02 23:25:00|2370.41|2368.01|2371.66|2369.26|2371.91|2369.51|2370.41|2368.01|0
1635895800000|2021-11-02 23:30:00|2371.41|2369.01|2371.41|2369.01|2371.66|2369.26|2371.16|2368.76|0
1635896100000|2021-11-02 23:35:00|2371.66|2369.26|2371.41|2369.01|2371.66|2369.26|2371.16|2368.76|0
1635896400000|2021-11-02 23:40:00|2371.16|2368.76|2370.91|2368.51|2371.16|2368.76|2370.41|2368.01|0
1635896700000|2021-11-02 23:45:00|2371.16|2368.76|2370.91|2368.51|2371.16|2368.76|2370.66|2368.26|0
1635897000000|2021-11-02 23:50:00|2370.66|2368.26|2370.66|2368.26|2370.91|2368.51|2370.41|2368.01|0
1635897300000|2021-11-02 23:55:00|2370.41|2368.01|2370.66|2368.26|2370.66|2368.26|2370.16|2367.76|0
1635897600000|2021-11-03 00:00:00|2370.41|2368.01|2369.91|2367.51|2370.66|2368.26|2369.66|2367.26|0
1635897900000|2021-11-03 00:05:00|2370.16|2367.76|2369.16|2366.76|2370.41|2368.01|2369.16|2366.76|0
1635898200000|2021-11-03 00:10:00|2369.28|2366.88|2369.91|2367.51|2370.16|2367.76|2369.16|2366.76|0
1635898500000|2021-11-03 00:15:00|2370.16|2367.76|2370.91|2368.51|2370.91|2368.51|2369.41|2367.01|0
1635898800000|2021-11-03 00:20:00|2370.66|2368.26|2371.16|2368.76|2371.91|2369.51|2370.66|2368.26|0
1635899100000|2021-11-03 00:25:00|2370.91|2368.51|2371.16|2368.76|2371.53|2369.13|2370.66|2368.26|0
1635899400000|2021-11-03 00:30:00|2370.91|2368.51|2370.91|2368.51|2371.41|2369.01|2370.66|2368.26|0
1635899700000|2021-11-03 00:35:00|2371.16|2368.76|2371.41|2369.01|2371.41|2369.01|2370.91|2368.51|0
1635900000000|2021-11-03 00:40:00|2371.28|2368.88|2371.16|2368.76|2371.41|2369.01|2370.91|2368.51|0
1635900300000|2021-11-03 00:45:00|2371.03|2368.63|2371.16|2368.76|2371.16|2368.76|2370.66|2368.26|0
1635900600000|2021-11-03 00:50:00|2371.41|2369.01|2371.65|2369.25|2372.02|2369.62|2371.4|2369|0
1635900900000|2021-11-03 00:55:00|2371.77|2369.37|2371.9|2369.5|2372.15|2369.75|2371.65|2369.25|0
1635901200000|2021-11-03 01:00:00|2371.52|2369.12|2372.52|2370.12|2373.15|2370.75|2371.4|2369|0
1635901500000|2021-11-03 01:05:00|2372.65|2370.25|2371.9|2369.5|2372.65|2370.25|2371.9|2369.5|0
1635901800000|2021-11-03 01:10:00|2372.15|2369.75|2373.15|2370.75|2373.15|2370.75|2372.15|2369.75|0
1635902100000|2021-11-03 01:15:00|2372.9|2370.5|2373.4|2371|2373.65|2371.25|2372.65|2370.25|0
1635902400000|2021-11-03 01:20:00|2373.15|2370.75|2373.65|2371.25|2373.9|2371.5|2372.9|2370.5|0
1635902700000|2021-11-03 01:25:00|2373.77|2371.37|2373.65|2371.25|2374.15|2371.75|2373.4|2371|0
1635903000000|2021-11-03 01:30:00|2373.9|2371.5|2373.9|2371.5|2374.15|2371.75|2373.4|2371|0
1635903300000|2021-11-03 01:35:00|2374.15|2371.75|2375.65|2373.25|2376.15|2373.75|2374.15|2371.75|0
1635903600000|2021-11-03 01:40:00|2375.4|2373|2374.9|2372.5|2375.9|2373.5|2374.9|2372.5|0
1635903900000|2021-11-03 01:45:00|2374.65|2372.25|2373.15|2370.75|2374.9|2372.5|2373.15|2370.75|0
1635904200000|2021-11-03 01:50:00|2373.4|2371|2373.65|2371.25|2374.15|2371.75|2373.15|2370.75|0
1635904500000|2021-11-03 01:55:00|2373.9|2371.5|2372.9|2370.5|2373.9|2371.5|2372.65|2370.25|0
1635904800000|2021-11-03 02:00:00|2372.65|2370.25|2372.15|2369.75|2373.02|2370.62|2371.9|2369.5|0
1635905100000|2021-11-03 02:05:00|2372.02|2369.62|2371.77|2369.37|2372.4|2370|2371.77|2369.37|0
1635905400000|2021-11-03 02:10:00|2371.65|2369.25|2371.9|2369.5|2372.15|2369.75|2371.4|2369|0
1635905700000|2021-11-03 02:15:00|2371.77|2369.37|2371.9|2369.5|2372.4|2370|2371.65|2369.25|0
1635906000000|2021-11-03 02:20:00|2372.15|2369.75|2372.9|2370.5|2372.9|2370.5|2372.15|2369.75|0
1635906300000|2021-11-03 02:25:00|2372.65|2370.25|2372.65|2370.25|2372.9|2370.5|2372.4|2370|0
1635906600000|2021-11-03 02:30:00|2372.52|2370.12|2371.9|2369.5|2372.9|2370.5|2371.9|2369.5|0
1635906900000|2021-11-03 02:35:00|2371.65|2369.25|2371.4|2369|2371.65|2369.25|2370.9|2368.5|0
1635907200000|2021-11-03 02:40:00|2371.65|2369.25|2371.15|2368.75|2371.65|2369.25|2370.9|2368.5|0
1635907500000|2021-11-03 02:45:00|2371.4|2369|2371.65|2369.25|2371.77|2369.37|2371.15|2368.75|0
1635907800000|2021-11-03 02:50:00|2371.9|2369.5|2371.65|2369.25|2371.9|2369.5|2371.65|2369.25|0
1635908100000|2021-11-03 02:55:00|2371.9|2369.5|2370.9|2368.5|2371.9|2369.5|2370.65|2368.25|0
1635908400000|2021-11-03 03:00:00|2370.65|2368.25|2371.15|2368.75|2371.4|2369|2370.65|2368.25|0
1635908700000|2021-11-03 03:05:00|2370.9|2368.5|2371.15|2368.75|2371.65|2369.25|2370.65|2368.25|0
1635909000000|2021-11-03 03:10:00|2370.9|2368.5|2370.9|2368.5|2371.15|2368.75|2370.9|2368.5|0
1635909300000|2021-11-03 03:15:00|2371.15|2368.75|2370.9|2368.5|2371.4|2369|2370.77|2368.37|0
1635909600000|2021-11-03 03:20:00|2371.02|2368.62|2370.65|2368.25|2371.15|2368.75|2370.65|2368.25|0
1635909900000|2021-11-03 03:25:00|2370.9|2368.5|2370.77|2368.37|2370.9|2368.5|2370.4|2368|0
1635910200000|2021-11-03 03:30:00|2370.65|2368.25|2370.4|2368|2370.65|2368.25|2370.4|2368|0
1635910500000|2021-11-03 03:35:00|2370.15|2367.75|2370.15|2367.75|2370.15|2367.75|2369.65|2367.25|0
1635910800000|2021-11-03 03:40:00|2370.27|2367.87|2370.4|2368|2370.65|2368.25|2370.27|2367.87|0
1635911100000|2021-11-03 03:45:00|2370.65|2368.25|2369.65|2367.25|2370.65|2368.25|2369.4|2367|0
1635911400000|2021-11-03 03:50:00|2369.4|2367|2369.4|2367|2369.4|2367|2369.4|2367|0
1635911700000|2021-11-03 03:55:00|2369.65|2367.25|2369.65|2367.25|2369.9|2367.5|2369.4|2367|0
1635912000000|2021-11-03 04:00:00|2369.77|2367.37|2370.15|2367.75|2370.15|2367.75|2369.65|2367.25|0
1635912300000|2021-11-03 04:05:00|2370.4|2368|2370.4|2368|2370.4|2368|2370.4|2368|0
1635912600000|2021-11-03 04:10:00|2370.27|2367.87|2370.15|2367.75|2370.4|2368|2370.15|2367.75|0
1635912900000|2021-11-03 04:15:00|2370.4|2368|2369.9|2367.5|2370.4|2368|2369.9|2367.5|0
1635913200000|2021-11-03 04:20:00|2370.02|2367.62|2370.15|2367.75|2370.15|2367.75|2370.02|2367.62|0
1635913500000|2021-11-03 04:25:00|2369.9|2367.5|2369.65|2367.25|2370.15|2367.75|2369.4|2367|0
1635913800000|2021-11-03 04:30:00|2369.4|2367|2369.9|2367.5|2369.9|2367.5|2369.4|2367|0
1635914100000|2021-11-03 04:35:00|2369.65|2367.25|2369.65|2367.25|2369.65|2367.25|2369.65|2367.25|0
1635914400000|2021-11-03 04:40:00|2369.77|2367.37|2369.65|2367.25|2369.9|2367.5|2369.65|2367.25|0
1635914700000|2021-11-03 04:45:00|2369.9|2367.5|2370.15|2367.75|2370.4|2368|2369.9|2367.5|0
1635915000000|2021-11-03 04:50:00|2370.27|2367.87|2370.02|2367.62|2370.4|2368|2369.65|2367.25|0
1635915300000|2021-11-03 04:55:00|2370.15|2367.75|2370.15|2367.75|2370.15|2367.75|2369.9|2367.5|0
1635915600000|2021-11-03 05:00:00|2370.4|2368|2370.4|2368|2370.65|2368.25|2370.15|2367.75|0
1635915900000|2021-11-03 05:05:00|2370.27|2367.87|2368.65|2366.25|2370.27|2367.87|2368.65|2366.25|0
1635916200000|2021-11-03 05:10:00|2368.52|2366.12|2368.77|2366.37|2368.9|2366.5|2368.4|2366|0
1635916500000|2021-11-03 05:15:00|2368.9|2366.5|2368.65|2366.25|2369.15|2366.75|2368.4|2366|0
1635916800000|2021-11-03 05:20:00|2368.77|2366.37|2368.65|2366.25|2369.15|2366.75|2368.65|2366.25|0
1635917100000|2021-11-03 05:25:00|2368.9|2366.5|2369.15|2366.75|2369.4|2367|2368.65|2366.25|0
1635917400000|2021-11-03 05:30:00|2369.4|2367|2368.9|2366.5|2369.4|2367|2368.65|2366.25|0
1635917700000|2021-11-03 05:35:00|2369.15|2366.75|2368.9|2366.5|2369.15|2366.75|2368.9|2366.5|0
1635918000000|2021-11-03 05:40:00|2369.15|2366.75|2368.9|2366.5|2369.15|2366.75|2368.65|2366.25|0
1635918300000|2021-11-03 05:45:00|2368.77|2366.37|2368.65|2366.25|2368.77|2366.37|2368.4|2366|0
1635918600000|2021-11-03 05:50:00|2368.77|2366.37|2368.65|2366.25|2368.77|2366.37|2368.4|2366|0
1635918900000|2021-11-03 05:55:00|2368.77|2366.37|2368.9|2366.5|2368.9|2366.5|2368.4|2366|0
1635919200000|2021-11-03 06:00:00|2369.15|2366.75|2368.9|2366.5|2369.15|2366.75|2368.65|2366.25|0
1635919500000|2021-11-03 06:05:00|2369.15|2366.75|2368.15|2365.75|2369.15|2366.75|2368.15|2365.75|0
1635919800000|2021-11-03 06:10:00|2368.4|2366|2369.4|2367|2369.4|2367|2368.15|2365.75|0
1635920100000|2021-11-03 06:15:00|2369.65|2367.25|2370.4|2368|2370.65|2368.25|2369.65|2367.25|0
1635920400000|2021-11-03 06:20:00|2370.15|2367.75|2371.15|2368.75|2371.15|2368.75|2370.15|2367.75|0
1635920700000|2021-11-03 06:25:00|2371.4|2369|2371.15|2368.75|2371.65|2369.25|2370.9|2368.5|0
1635921000000|2021-11-03 06:30:00|2370.9|2368.5|2370.15|2367.75|2370.9|2368.5|2370.15|2367.75|0
1635921300000|2021-11-03 06:35:00|2370.02|2367.62|2370.15|2367.75|2370.4|2368|2369.9|2367.5|0
1635921600000|2021-11-03 06:40:00|2370.4|2368|2370.02|2367.62|2370.4|2368|2369.9|2367.5|0
1635921900000|2021-11-03 06:45:00|2369.9|2367.5|2368.9|2366.5|2369.9|2367.5|2368.4|2366|0
1635922200000|2021-11-03 06:50:00|2369.15|2366.75|2369.65|2367.25|2369.65|2367.25|2368.9|2366.5|0
1635922500000|2021-11-03 06:55:00|2369.4|2367|2369.65|2367.25|2369.9|2367.5|2369.4|2367|0
1635922800000|2021-11-03 07:00:00|2369.52|2367.12|2370.15|2367.75|2370.65|2368.25|2369.15|2366.75|0
1635923100000|2021-11-03 07:05:00|2369.95|2367.95|2369.2|2367.2|2369.95|2367.95|2368.95|2366.95|0
1635923400000|2021-11-03 07:10:00|2369.45|2367.45|2368.95|2366.95|2369.45|2367.45|2368.95|2366.95|0
1635923700000|2021-11-03 07:15:00|2368.82|2366.82|2369.45|2367.45|2369.45|2367.45|2368.7|2366.7|0
1635924000000|2021-11-03 07:20:00|2369.7|2367.7|2370.45|2368.45|2370.45|2368.45|2369.45|2367.45|0
1635924300000|2021-11-03 07:25:00|2370.7|2368.7|2370.7|2368.7|2370.7|2368.7|2369.7|2367.7|0
1635924600000|2021-11-03 07:30:00|2370.95|2368.95|2370.2|2368.2|2370.95|2368.95|2369.95|2367.95|0
1635924900000|2021-11-03 07:35:00|2370.07|2368.07|2369.7|2367.7|2370.7|2368.7|2369.7|2367.7|0
1635925200000|2021-11-03 07:40:00|2369.95|2367.95|2369.2|2367.2|2369.95|2367.95|2369.2|2367.2|0
1635925500000|2021-11-03 07:45:00|2369.45|2367.45|2369.45|2367.45|2369.7|2367.7|2369.2|2367.2|0
1635925800000|2021-11-03 07:50:00|2369.7|2367.7|2370.2|2368.2|2370.2|2368.2|2369.7|2367.7|0
1635926100000|2021-11-03 07:55:00|2370.45|2368.45|2370.45|2368.45|2371.2|2369.2|2369.95|2367.95|0
1635926400000|2021-11-03 08:00:00|2370.2|2368.2|2372.2|2370.2|2372.82|2370.82|2369.7|2367.7|0
1635926700000|2021-11-03 08:05:00|2372.45|2370.45|2373.2|2371.2|2373.95|2371.95|2371.2|2369.2|0
1635927000000|2021-11-03 08:10:00|2373.45|2371.45|2372.7|2370.7|2373.45|2371.45|2372.2|2370.2|0
1635927300000|2021-11-03 08:15:00|2372.95|2370.95|2373.45|2371.45|2373.7|2371.7|2372.2|2370.2|0
1635927600000|2021-11-03 08:20:00|2373.7|2371.7|2373.95|2371.95|2374.2|2372.2|2373.7|2371.7|0
1635927900000|2021-11-03 08:25:00|2373.7|2371.7|2373.95|2371.95|2374.2|2372.2|2373.7|2371.7|0
1635928200000|2021-11-03 08:30:00|2373.7|2371.7|2372.95|2370.95|2373.95|2371.95|2372.7|2370.7|0
1635928500000|2021-11-03 08:35:00|2372.7|2370.7|2372.7|2370.7|2373.2|2371.2|2372.2|2370.2|0
1635928800000|2021-11-03 08:40:00|2372.95|2370.95|2372.95|2370.95|2373.2|2371.2|2372.45|2370.45|0
1635929100000|2021-11-03 08:45:00|2372.7|2370.7|2372.2|2370.2|2373.2|2371.2|2372.2|2370.2|0
1635929400000|2021-11-03 08:50:00|2372.45|2370.45|2371.7|2369.7|2372.95|2370.95|2371.45|2369.45|0
1635929700000|2021-11-03 08:55:00|2371.45|2369.45|2372.95|2370.95|2373.2|2371.2|2371.45|2369.45|0
1635930000000|2021-11-03 09:00:00|2372.7|2370.7|2373.45|2371.45|2373.45|2371.45|2372.7|2370.7|0
1635930300000|2021-11-03 09:05:00|2373.2|2371.2|2374.2|2372.2|2374.2|2372.2|2373.2|2371.2|0
1635930600000|2021-11-03 09:10:00|2374.45|2372.45|2374.7|2372.7|2374.95|2372.95|2374.2|2372.2|0
1635930900000|2021-11-03 09:15:00|2374.95|2372.95|2374.2|2372.2|2375.2|2373.2|2373.95|2371.95|0
1635931200000|2021-11-03 09:20:00|2374.45|2372.45|2373.95|2371.95|2374.45|2372.45|2373.7|2371.7|0
1635931500000|2021-11-03 09:25:00|2373.7|2371.7|2373.2|2371.2|2373.7|2371.7|2372.95|2370.95|0
1635931800000|2021-11-03 09:30:00|2373.45|2371.45|2373.45|2371.45|2373.7|2371.7|2373.2|2371.2|0
1635932100000|2021-11-03 09:35:00|2373.2|2371.2|2373.7|2371.7|2373.7|2371.7|2372.95|2370.95|0
1635932400000|2021-11-03 09:40:00|2373.95|2371.95|2372.2|2370.2|2373.95|2371.95|2371.95|2369.95|0
1635932700000|2021-11-03 09:45:00|2371.95|2369.95|2372.7|2370.7|2372.95|2370.95|2371.95|2369.95|0
1635933000000|2021-11-03 09:50:00|2372.95|2370.95|2372.45|2370.45|2372.95|2370.95|2372.2|2370.2|0
1635933300000|2021-11-03 09:55:00|2372.2|2370.2|2373.2|2371.2|2373.2|2371.2|2372.2|2370.2|0
1635933600000|2021-11-03 10:00:00|2372.95|2370.95|2373.7|2371.7|2373.95|2371.95|2372.95|2370.95|0
1635933900000|2021-11-03 10:05:00|2373.45|2371.45|2372.2|2370.2|2373.7|2371.7|2371.7|2369.7|0
1635934200000|2021-11-03 10:10:00|2372.45|2370.45|2371.7|2369.7|2372.45|2370.45|2371.7|2369.7|0
1635934500000|2021-11-03 10:15:00|2371.57|2369.57|2371.45|2369.45|2372.45|2370.45|2371.45|2369.45|0
1635934800000|2021-11-03 10:20:00|2371.2|2369.2|2370.7|2368.7|2371.2|2369.2|2370.7|2368.7|0
1635935100000|2021-11-03 10:25:00|2370.95|2368.95|2371.7|2369.7|2371.7|2369.7|2370.7|2368.7|0
1635935400000|2021-11-03 10:30:00|2371.95|2369.95|2371.2|2369.2|2371.95|2369.95|2370.7|2368.7|0
1635935700000|2021-11-03 10:35:00|2370.95|2368.95|2370.95|2368.95|2371.2|2369.2|2370.95|2368.95|0
1635936000000|2021-11-03 10:40:00|2371.2|2369.2|2370.7|2368.7|2371.2|2369.2|2370.45|2368.45|0
1635936300000|2021-11-03 10:45:00|2370.57|2368.57|2370.2|2368.2|2370.95|2368.95|2370.2|2368.2|0
1635936600000|2021-11-03 10:50:00|2370.45|2368.45|2370.2|2368.2|2370.7|2368.7|2369.45|2367.45|0
1635936900000|2021-11-03 10:55:00|2370.32|2368.32|2371.45|2369.45|2371.45|2369.45|2370.2|2368.2|0
1635937200000|2021-11-03 11:00:00|2371.2|2369.2|2370.45|2368.45|2371.45|2369.45|2370.2|2368.2|0
1635937500000|2021-11-03 11:05:00|2370.2|2368.2|2369.7|2367.7|2370.2|2368.2|2369.7|2367.7|0
1635937800000|2021-11-03 11:10:00|2369.95|2367.95|2370.45|2368.45|2370.7|2368.7|2369.7|2367.7|0
1635938100000|2021-11-03 11:15:00|2370.2|2368.2|2369.95|2367.95|2370.45|2368.45|2369.95|2367.95|0
1635938400000|2021-11-03 11:20:00|2370.2|2368.2|2370.7|2368.7|2370.7|2368.7|2369.95|2367.95|0
1635938700000|2021-11-03 11:25:00|2370.45|2368.45|2371.45|2369.45|2371.45|2369.45|2370.45|2368.45|0
1635939000000|2021-11-03 11:30:00|2371.7|2369.7|2371.7|2369.7|2372.2|2370.2|2371.45|2369.45|0
1635939300000|2021-11-03 11:35:00|2371.45|2369.45|2371.95|2369.95|2371.95|2369.95|2371.45|2369.45|0
1635939600000|2021-11-03 11:40:00|2372.2|2370.2|2372.2|2370.2|2372.45|2370.45|2372.2|2370.2|0
1635939900000|2021-11-03 11:45:00|2372.45|2370.45|2371.45|2369.45|2372.45|2370.45|2370.7|2368.7|0
1635940200000|2021-11-03 11:50:00|2371.7|2369.7|2371.95|2369.95|2372.7|2370.7|2371.45|2369.45|0
1635940500000|2021-11-03 11:55:00|2371.7|2369.7|2371.7|2369.7|2372.2|2370.2|2371.45|2369.45|0
1635940800000|2021-11-03 12:00:00|2371.45|2369.45|2371.45|2369.45|2371.95|2369.95|2371.45|2369.45|0
1635941100000|2021-11-03 12:05:00|2371.2|2369.2|2371.45|2369.45|2371.45|2369.45|2371.2|2369.2|0
1635941400000|2021-11-03 12:10:00|2371.2|2369.2|2371.2|2369.2|2371.7|2369.7|2371.2|2369.2|0
1635941700000|2021-11-03 12:15:00|2370.95|2368.95|2371.2|2369.2|2371.45|2369.45|2370.7|2368.7|0
1635942000000|2021-11-03 12:20:00|2371.07|2369.07|2370.45|2368.45|2371.2|2369.2|2370.2|2368.2|0
1635942300000|2021-11-03 12:25:00|2370.2|2368.2|2369.95|2367.95|2370.2|2368.2|2369.2|2367.2|0
1635942600000|2021-11-03 12:30:00|2369.7|2367.7|2367.95|2365.95|2369.95|2367.95|2367.95|2365.95|0
1635942900000|2021-11-03 12:35:00|2367.7|2365.7|2368.95|2366.95|2368.95|2366.95|2367.7|2365.7|0
1635943200000|2021-11-03 12:40:00|2368.7|2366.7|2368.45|2366.45|2368.95|2366.95|2368.2|2366.2|0
1635943500000|2021-11-03 12:45:00|2368.7|2366.7|2368.95|2366.95|2369.2|2367.2|2368.45|2366.45|0
1635943800000|2021-11-03 12:50:00|2368.7|2366.7|2368.2|2366.2|2368.95|2366.95|2367.95|2365.95|0
1635944100000|2021-11-03 12:55:00|2368.45|2366.45|2368.2|2366.2|2368.7|2366.7|2368.2|2366.2|0
1635944400000|2021-11-03 13:00:00|2367.95|2365.95|2367.45|2365.45|2368.2|2366.2|2366.2|2364.2|0
1635944700000|2021-11-03 13:05:00|2367.7|2365.7|2369.2|2367.2|2369.2|2367.2|2367.7|2365.7|0
1635945000000|2021-11-03 13:10:00|2368.95|2366.95|2368.95|2366.95|2369.2|2367.2|2368.7|2366.7|0
1635945300000|2021-11-03 13:15:00|2368.7|2366.7|2368.7|2366.7|2368.95|2366.95|2368.2|2366.2|0
1635945600000|2021-11-03 13:20:00|2368.45|2366.45|2368.7|2366.7|2368.7|2366.7|2368.2|2366.2|0
1635945900000|2021-11-03 13:25:00|2368.95|2366.95|2368.95|2366.95|2369.7|2367.7|2368.7|2366.7|0
1635946200000|2021-11-03 13:30:00|2369.2|2367.2|2370.95|2368.95|2370.95|2368.95|2367.7|2365.7|0
1635946500000|2021-11-03 13:35:00|2371.45|2369.45|2368.7|2366.7|2371.45|2369.45|2364.2|2362.2|0
1635946800000|2021-11-03 13:40:00|2368.45|2366.45|2368.2|2366.2|2369.2|2367.2|2366.7|2364.7|0
1635947100000|2021-11-03 13:45:00|2368.7|2366.7|2368.95|2366.95|2369.7|2367.7|2367.2|2365.2|0
1635947400000|2021-11-03 13:50:00|2369.2|2367.2|2369.45|2367.45|2369.45|2367.45|2367.45|2365.45|0
1635947700000|2021-11-03 13:55:00|2369.2|2367.2|2369.7|2367.7|2371.2|2369.2|2368.7|2366.7|0
1635948000000|2021-11-03 14:00:00|2370.95|2368.95|2365.2|2363.2|2371.2|2369.2|2365.2|2363.2|0
1635948300000|2021-11-03 14:05:00|2365.45|2363.45|2366.2|2364.2|2367.2|2365.2|2364.2|2362.2|0
1635948600000|2021-11-03 14:10:00|2366.45|2364.45|2367.7|2365.7|2368.45|2366.45|2365.2|2363.2|0
1635948900000|2021-11-03 14:15:00|2367.45|2365.45|2366.7|2364.7|2367.95|2365.95|2365.45|2363.45|0
1635949200000|2021-11-03 14:20:00|2366.95|2364.95|2367.7|2365.7|2368.45|2366.45|2365.7|2363.7|0
1635949500000|2021-11-03 14:25:00|2367.95|2365.95|2368.45|2366.45|2368.7|2366.7|2367.2|2365.2|0
1635949800000|2021-11-03 14:30:00|2368.2|2366.2|2368.45|2366.45|2369.45|2367.45|2368.2|2366.2|0
1635950100000|2021-11-03 14:35:00|2368.7|2366.7|2369.2|2367.2|2369.2|2367.2|2366.7|2364.7|0
1635950400000|2021-11-03 14:40:00|2368.95|2366.95|2369.7|2367.7|2370.2|2368.2|2368.45|2366.45|0
1635950700000|2021-11-03 14:45:00|2369.95|2367.95|2370.45|2368.45|2371.45|2369.45|2368.95|2366.95|0
1635951000000|2021-11-03 14:50:00|2370.95|2368.95|2371.2|2369.2|2371.2|2369.2|2369.7|2367.7|0
1635951300000|2021-11-03 14:55:00|2370.95|2368.95|2370.45|2368.45|2371.2|2369.2|2369.95|2367.95|0
1635951600000|2021-11-03 15:00:00|2370.2|2368.2|2369.45|2367.45|2370.95|2368.95|2369.2|2367.2|0
1635951900000|2021-11-03 15:05:00|2369.2|2367.2|2368.2|2366.2|2369.45|2367.45|2367.7|2365.7|0
1635952200000|2021-11-03 15:10:00|2367.95|2365.95|2368.2|2366.2|2368.7|2366.7|2366.95|2364.95|0
1635952500000|2021-11-03 15:15:00|2368.32|2366.32|2367.7|2365.7|2369.2|2367.2|2367.7|2365.7|0
1635952800000|2021-11-03 15:20:00|2367.95|2365.95|2368.2|2366.2|2370.2|2368.2|2367.95|2365.95|0
1635953100000|2021-11-03 15:25:00|2367.95|2365.95|2367.95|2365.95|2368.95|2366.95|2367.45|2365.45|0
1635953400000|2021-11-03 15:30:00|2368.2|2366.2|2367.45|2365.45|2368.95|2366.95|2366.7|2364.7|0
1635953700000|2021-11-03 15:35:00|2367.2|2365.2|2366.95|2364.95|2367.7|2365.7|2366.45|2364.45|0
1635954000000|2021-11-03 15:40:00|2366.7|2364.7|2368.2|2366.2|2368.2|2366.2|2366.45|2364.45|0
1635954300000|2021-11-03 15:45:00|2367.95|2365.95|2367.7|2365.7|2368.95|2366.95|2367.2|2365.2|0
1635954600000|2021-11-03 15:50:00|2367.45|2365.45|2368.7|2366.7|2368.95|2366.95|2367.45|2365.45|0
1635954900000|2021-11-03 15:55:00|2368.95|2366.95|2370.2|2368.2|2370.95|2368.95|2368.7|2366.7|0
1635955200000|2021-11-03 16:00:00|2369.95|2367.95|2369.45|2367.45|2370.2|2368.2|2369.45|2367.45|0
1635955500000|2021-11-03 16:05:00|2369.7|2367.7|2370.2|2368.2|2371.2|2369.2|2369.7|2367.7|0
1635955800000|2021-11-03 16:10:00|2370.45|2368.45|2370.45|2368.45|2370.7|2368.7|2369.2|2367.2|0
1635956100000|2021-11-03 16:15:00|2370.7|2368.7|2369.7|2367.7|2370.7|2368.7|2369.2|2367.2|0
1635956400000|2021-11-03 16:20:00|2369.95|2367.95|2368.7|2366.7|2369.95|2367.95|2367.95|2365.95|0
1635956700000|2021-11-03 16:25:00|2368.95|2366.95|2369.45|2367.45|2369.95|2367.95|2368.45|2366.45|0
1635957000000|2021-11-03 16:30:00|2369.2|2367.2|2369.7|2367.7|2369.95|2367.95|2368.95|2366.95|0
1635957300000|2021-11-03 16:35:00|2369.95|2367.95|2370.45|2368.45|2370.45|2368.45|2369.45|2367.45|0
1635957600000|2021-11-03 16:40:00|2370.2|2368.2|2369.7|2367.7|2370.95|2368.95|2369.45|2367.45|0
1635957900000|2021-11-03 16:45:00|2369.45|2367.45|2368.95|2366.95|2369.7|2367.7|2368.7|2366.7|0
1635958200000|2021-11-03 16:50:00|2368.7|2366.7|2368.2|2366.2|2368.95|2366.95|2367.95|2365.95|0
1635958500000|2021-11-03 16:55:00|2368.45|2366.45|2368.95|2366.95|2368.95|2366.95|2367.95|2365.95|0
1635958800000|2021-11-03 17:00:00|2368.7|2366.7|2367.45|2365.45|2368.7|2366.7|2367.45|2365.45|0
1635959100000|2021-11-03 17:05:00|2367.7|2365.7|2367.7|2365.7|2367.95|2365.95|2367.2|2365.2|0
1635959400000|2021-11-03 17:10:00|2367.95|2365.95|2368.2|2366.2|2368.45|2366.45|2367.2|2365.2|0
1635959700000|2021-11-03 17:15:00|2368.45|2366.45|2367.7|2365.7|2368.45|2366.45|2366.7|2364.7|0
1635960000000|2021-11-03 17:20:00|2367.45|2365.45|2367.95|2365.95|2368.45|2366.45|2367.45|2365.45|0
1635960300000|2021-11-03 17:25:00|2368.07|2366.07|2368.7|2366.7|2368.7|2366.7|2367.95|2365.95|0
1635960600000|2021-11-03 17:30:00|2368.45|2366.45|2369.7|2367.7|2369.7|2367.7|2368.45|2366.45|0
1635960900000|2021-11-03 17:35:00|2369.45|2367.45|2369.45|2367.45|2369.7|2367.7|2368.7|2366.7|0
1635961200000|2021-11-03 17:40:00|2369.7|2367.7|2369.45|2367.45|2369.95|2367.95|2369.2|2367.2|0
1635961500000|2021-11-03 17:45:00|2369.2|2367.2|2367.45|2365.45|2369.2|2367.2|2365.45|2363.45|0
1635961800000|2021-11-03 17:50:00|2367.2|2365.2|2367.2|2365.2|2367.45|2365.45|2366.45|2364.45|0
1635962100000|2021-11-03 17:55:00|2366.95|2364.95|2366.95|2364.95|2368.2|2366.2|2366.57|2364.57|0
1635962400000|2021-11-03 18:00:00|2367.32|2365.32|2380.7|2378.7|2382.94|2380.94|2365.82|2363.82|0
1635962700000|2021-11-03 18:05:00|2382.2|2380.2|2378.7|2376.7|2382.44|2380.44|2375.7|2373.7|0
1635963000000|2021-11-03 18:10:00|2378.2|2376.2|2374.2|2372.2|2378.2|2376.2|2373.07|2371.07|0
1635963300000|2021-11-03 18:15:00|2374.7|2372.7|2378.95|2376.95|2379.2|2377.2|2372.7|2370.7|0
1635963600000|2021-11-03 18:20:00|2379.2|2377.2|2381.45|2379.45|2381.69|2379.69|2377.45|2375.45|0
1635963900000|2021-11-03 18:25:00|2381.2|2379.2|2379.45|2377.45|2381.94|2379.94|2378.95|2376.95|0
1635964200000|2021-11-03 18:30:00|2379.7|2377.7|2379.95|2377.95|2381.44|2379.44|2376.7|2374.7|0
1635964500000|2021-11-03 18:35:00|2380.2|2378.2|2380.95|2378.95|2382.44|2380.44|2378.45|2376.45|0
1635964800000|2021-11-03 18:40:00|2381.19|2379.19|2385.19|2383.19|2385.94|2383.94|2379.45|2377.45|0
1635965100000|2021-11-03 18:45:00|2385.44|2383.44|2393.69|2391.69|2393.69|2391.69|2385.19|2383.19|0
1635965400000|2021-11-03 18:50:00|2393.44|2391.44|2395.95|2393.95|2397.19|2395.19|2391.69|2389.69|0
1635965700000|2021-11-03 18:55:00|2396.19|2394.19|2395.19|2393.19|2398.19|2396.19|2394.69|2392.69|0
1635966000000|2021-11-03 19:00:00|2395.44|2393.44|2396.44|2394.44|2397.69|2395.69|2393.44|2391.44|0
1635966300000|2021-11-03 19:05:00|2395.94|2393.94|2398.94|2396.94|2399.19|2397.19|2395.69|2393.69|0
1635966600000|2021-11-03 19:10:00|2398.44|2396.44|2398.69|2396.69|2400.19|2398.19|2397.19|2395.19|0
1635966900000|2021-11-03 19:15:00|2398.94|2396.94|2396.94|2394.94|2399.44|2397.44|2396.69|2394.69|0
1635967200000|2021-11-03 19:20:00|2397.19|2395.19|2398.19|2396.19|2398.44|2396.44|2395.44|2393.44|0
1635967500000|2021-11-03 19:25:00|2398.44|2396.44|2398.19|2396.19|2398.69|2396.69|2395.94|2393.94|0
1635967800000|2021-11-03 19:30:00|2398.44|2396.44|2399.19|2397.19|2400.19|2398.19|2397.44|2395.44|0
1635968100000|2021-11-03 19:35:00|2398.94|2396.94|2398.94|2396.94|2399.19|2397.19|2397.44|2395.44|0
1635968400000|2021-11-03 19:40:00|2398.44|2396.44|2403.19|2401.19|2403.19|2401.19|2398.44|2396.44|0
1635968700000|2021-11-03 19:45:00|2402.94|2400.94|2406.69|2404.69|2406.69|2404.69|2402.69|2400.69|0
1635969000000|2021-11-03 19:50:00|2406.19|2404.19|2404.19|2402.19|2406.19|2404.19|2401.94|2399.94|0
1635969300000|2021-11-03 19:55:00|2403.69|2401.69|2403.19|2401.19|2406.19|2404.19|2402.44|2400.44|0
1635969600000|2021-11-03 20:00:00|2401.94|2399.94|2401.19|2399.19|2402.19|2400.19|2400.44|2398.44|0
1635969900000|2021-11-03 20:05:00|2401.44|2399.44|2401.94|2399.94|2403.19|2401.19|2401.44|2399.44|0
1635970200000|2021-11-03 20:10:00|2402.19|2400.19|2402.44|2400.44|2402.94|2400.94|2401.19|2399.19|0
1635970500000|2021-11-03 20:15:00|2402.64|2400.24|2402.14|2399.74|2402.64|2400.24|2401.89|2399.49|0
1635970800000|2021-11-03 20:20:00|2401.89|2399.49|2402.89|2400.49|2402.89|2400.49|2401.89|2399.49|0
1635971100000|2021-11-03 20:25:00|2402.64|2400.24|2402.39|2399.99|2402.89|2400.49|2402.14|2399.74|0
1635971400000|2021-11-03 20:30:00|2402.14|2399.74|2401.64|2399.24|2402.39|2399.99|2401.64|2399.24|0
1635971700000|2021-11-03 20:35:00|2401.39|2398.99|2401.64|2399.24|2401.89|2399.49|2401.39|2398.99|0
1635972000000|2021-11-03 20:40:00|2401.89|2399.49|2401.89|2399.49|2402.14|2399.74|2401.89|2399.49|0
1635972300000|2021-11-03 20:45:00|2401.64|2399.24|2401.89|2399.49|2402.01|2399.61|2401.39|2398.99|0
1635972600000|2021-11-03 20:50:00|2402.14|2399.74|2403.14|2400.74|2403.14|2400.74|2402.14|2399.74|0
1635972900000|2021-11-03 20:55:00|2402.89|2400.49|2403.01|2400.61|2403.26|2400.86|2402.64|2400.24|0
1635973200000|2021-11-03 21:00:00|2403.23|2400.83|2403.34|2400.94|2403.71|2401.31|2403.2|2400.8|0
1635973500000|2021-11-03 21:05:00|2403.38|2400.98|2403.96|2401.56|2404|2401.6|2403.38|2400.98|0
1635973800000|2021-11-03 21:10:00|2403.71|2401.31|2403.89|2401.49|2404|2401.6|2403.71|2401.31|0
1635974100000|2021-11-03 21:15:00|2403.71|2401.31|2403.71|2401.31|2403.78|2401.38|2403.63|2401.23|0
1635974400000|2021-11-03 21:20:00|2403.74|2401.34|2404.11|2401.71|2404.11|2401.71|2403.71|2401.31|0
1635974700000|2021-11-03 21:25:00|2404.07|2401.67|2403.82|2401.42|2404.11|2401.71|2403.82|2401.42|0
1635975000000|2021-11-03 21:30:00|2403.85|2401.45|2403.82|2401.42|2403.89|2401.49|2403.82|2401.42|0
1635975600000|2021-11-03 21:40:00|2403.85|2401.45|2403.93|2401.53|2404.28|2401.88|2403.78|2401.38|0
1635975900000|2021-11-03 21:45:00|2404|2401.6|2403.78|2401.38|2404.11|2401.71|2403.78|2401.38|0
1635976500000|2021-11-03 21:55:00|2403.82|2401.42|2403.71|2401.31|2403.85|2401.45|2403.56|2401.16|0
1635976800000|2021-11-03 22:00:00|2403.26|2400.86|2404.39|2401.99|2404.89|2402.49|2403.01|2400.61|0
1635977100000|2021-11-03 22:05:00|2404.89|2402.49|2405.64|2403.24|2405.64|2403.24|2404.39|2401.99|0
1635977400000|2021-11-03 22:10:00|2405.39|2402.99|2405.89|2403.49|2406.39|2403.99|2405.14|2402.74|0
1635977700000|2021-11-03 22:15:00|2406.14|2403.74|2406.39|2403.99|2407.14|2404.74|2405.89|2403.49|0
1635978000000|2021-11-03 22:20:00|2406.14|2403.74|2405.89|2403.49|2406.64|2404.24|2405.89|2403.49|0
1635978300000|2021-11-03 22:25:00|2405.64|2403.24|2405.64|2403.24|2406.14|2403.74|2405.64|2403.24|0
1635978600000|2021-11-03 22:30:00|2405.89|2403.49|2406.14|2403.74|2406.64|2404.24|2405.64|2403.24|0
1635978900000|2021-11-03 22:35:00|2405.89|2403.49|2405.39|2402.99|2406.14|2403.74|2405.39|2402.99|0
1635979200000|2021-11-03 22:40:00|2405.64|2403.24|2406.39|2403.99|2406.39|2403.99|2405.51|2403.11|0
1635979500000|2021-11-03 22:45:00|2406.64|2404.24|2407.39|2404.99|2407.39|2404.99|2406.39|2403.99|0
1635979800000|2021-11-03 22:50:00|2407.14|2404.74|2407.14|2404.74|2407.39|2404.99|2406.64|2404.24|0
1635980100000|2021-11-03 22:55:00|2406.89|2404.49|2406.89|2404.49|2407.39|2404.99|2406.89|2404.49|0
1635980400000|2021-11-03 23:00:00|2407.14|2404.74|2407.89|2405.49|2408.89|2406.49|2406.89|2404.49|0
1635980700000|2021-11-03 23:05:00|2408.14|2405.74|2411.14|2408.74|2411.64|2409.24|2408.01|2405.61|0
1635981000000|2021-11-03 23:10:00|2410.89|2408.49|2408.64|2406.24|2411.14|2408.74|2408.14|2405.74|0
1635981300000|2021-11-03 23:15:00|2408.39|2405.99|2408.89|2406.49|2409.14|2406.74|2408.14|2405.74|0
1635981600000|2021-11-03 23:20:00|2409.14|2406.74|2408.64|2406.24|2409.39|2406.99|2408.14|2405.74|0
1635981900000|2021-11-03 23:25:00|2408.39|2405.99|2408.89|2406.49|2409.39|2406.99|2408.39|2405.99|0
1635982200000|2021-11-03 23:30:00|2409.14|2406.74|2408.64|2406.24|2409.14|2406.74|2407.89|2405.49|0
1635982500000|2021-11-03 23:35:00|2408.76|2406.36|2408.89|2406.49|2408.89|2406.49|2408.14|2405.74|0
1635982800000|2021-11-03 23:40:00|2408.39|2405.99|2408.64|2406.24|2409.14|2406.74|2408.39|2405.99|0
1635983100000|2021-11-03 23:45:00|2408.89|2406.49|2409.89|2407.49|2410.14|2407.74|2408.89|2406.49|0
1635983400000|2021-11-03 23:50:00|2410.14|2407.74|2409.89|2407.49|2410.39|2407.99|2409.39|2406.99|0
1635983700000|2021-11-03 23:55:00|2409.64|2407.24|2410.64|2408.24|2410.89|2408.49|2409.39|2406.99|0
1635984000000|2021-11-04 00:00:00|2410.39|2407.99|2408.14|2405.74|2410.39|2407.99|2407.89|2405.49|0
1635984300000|2021-11-04 00:05:00|2408.39|2405.99|2408.14|2405.74|2408.64|2406.24|2407.64|2405.24|0
1635984600000|2021-11-04 00:10:00|2408.39|2405.99|2407.39|2404.99|2408.64|2406.24|2407.39|2404.99|0
1635984900000|2021-11-04 00:15:00|2407.14|2404.74|2407.14|2404.74|2407.89|2405.49|2406.89|2404.49|0
1635985200000|2021-11-04 00:20:00|2407.39|2404.99|2407.89|2405.49|2408.14|2405.74|2407.39|2404.99|0
1635985500000|2021-11-04 00:25:00|2407.76|2405.36|2407.14|2404.74|2408.14|2405.74|2406.89|2404.49|0
1635985800000|2021-11-04 00:30:00|2407.39|2404.99|2407.14|2404.74|2407.64|2405.24|2407.01|2404.61|0
1635986100000|2021-11-04 00:35:00|2406.89|2404.49|2405.89|2403.49|2406.89|2404.49|2405.64|2403.24|0
1635986400000|2021-11-04 00:40:00|2405.64|2403.24|2405.39|2402.99|2405.89|2403.49|2405.14|2402.74|0
1635986700000|2021-11-04 00:45:00|2405.14|2402.74|2405.89|2403.49|2405.89|2403.49|2404.89|2402.49|0
1635987000000|2021-11-04 00:50:00|2405.64|2403.24|2406.14|2403.74|2406.39|2403.99|2405.64|2403.24|0
1635987300000|2021-11-04 00:55:00|2406.39|2403.99|2405.89|2403.49|2406.39|2403.99|2405.64|2403.24|0
1635987600000|2021-11-04 01:00:00|2404.89|2402.49|2404.26|2401.86|2405.39|2402.99|2404.14|2401.74|0
1635987900000|2021-11-04 01:05:00|2404.14|2401.74|2404.64|2402.24|2404.64|2402.24|2404.14|2401.74|0
1635988200000|2021-11-04 01:10:00|2404.39|2401.99|2404.14|2401.74|2404.64|2402.24|2403.89|2401.49|0
1635988500000|2021-11-04 01:15:00|2404.39|2401.99|2404.14|2401.74|2404.39|2401.99|2403.89|2401.49|0
1635988800000|2021-11-04 01:20:00|2403.89|2401.49|2404.64|2402.24|2404.64|2402.24|2403.64|2401.24|0
1635989100000|2021-11-04 01:25:00|2404.89|2402.49|2405.39|2402.99|2405.64|2403.24|2404.89|2402.49|0
1635989400000|2021-11-04 01:30:00|2405.64|2403.24|2404.39|2401.99|2405.64|2403.24|2403.89|2401.49|0
1635989700000|2021-11-04 01:35:00|2404.64|2402.24|2403.64|2401.24|2404.89|2402.49|2403.14|2400.74|0
1635990000000|2021-11-04 01:40:00|2403.89|2401.49|2404.14|2401.74|2404.14|2401.74|2403.64|2401.24|0
1635990300000|2021-11-04 01:45:00|2403.89|2401.49|2403.39|2400.99|2404.64|2402.24|2403.14|2400.74|0
1635990600000|2021-11-04 01:50:00|2403.64|2401.24|2402.64|2400.24|2403.89|2401.49|2402.64|2400.24|0
1635990900000|2021-11-04 01:55:00|2402.89|2400.49|2402.89|2400.49|2403.14|2400.74|2402.14|2399.74|0
1635991200000|2021-11-04 02:00:00|2402.64|2400.24|2403.39|2400.99|2403.64|2401.24|2402.64|2400.24|0
1635991500000|2021-11-04 02:05:00|2403.14|2400.74|2403.89|2401.49|2404.14|2401.74|2403.14|2400.74|0
1635991800000|2021-11-04 02:10:00|2404.14|2401.74|2404.39|2401.99|2404.39|2401.99|2403.89|2401.49|0
1635992100000|2021-11-04 02:15:00|2404.64|2402.24|2404.64|2402.24|2404.89|2402.49|2404.14|2401.74|0
1635992400000|2021-11-04 02:20:00|2404.76|2402.36|2405.14|2402.74|2405.14|2402.74|2404.39|2401.99|0
1635992700000|2021-11-04 02:25:00|2404.89|2402.49|2404.89|2402.49|2405.01|2402.61|2404.64|2402.24|0
1635993000000|2021-11-04 02:30:00|2404.64|2402.24|2405.14|2402.74|2405.14|2402.74|2404.64|2402.24|0
1635993300000|2021-11-04 02:35:00|2404.89|2402.49|2405.14|2402.74|2405.39|2402.99|2404.89|2402.49|0
1635993600000|2021-11-04 02:40:00|2405.39|2402.99|2405.39|2402.99|2405.64|2403.24|2405.14|2402.74|0
1635993900000|2021-11-04 02:45:00|2405.64|2403.24|2405.39|2402.99|2405.64|2403.24|2405.39|2402.99|0
1635994200000|2021-11-04 02:50:00|2405.26|2402.86|2405.64|2403.24|2405.64|2403.24|2405.14|2402.74|0
1635994500000|2021-11-04 02:55:00|2405.39|2402.99|2405.39|2402.99|2405.64|2403.24|2405.14|2402.74|0
1635994800000|2021-11-04 03:00:00|2405.14|2402.74|2404.89|2402.49|2405.39|2402.99|2404.64|2402.24|0
1635995100000|2021-11-04 03:05:00|2405.14|2402.74|2405.14|2402.74|2405.14|2402.74|2404.89|2402.49|0
1635995400000|2021-11-04 03:10:00|2404.89|2402.49|2405.14|2402.74|2405.39|2402.99|2404.89|2402.49|0
1635995700000|2021-11-04 03:15:00|2405.01|2402.61|2405.39|2402.99|2405.39|2402.99|2404.89|2402.49|0
1635996000000|2021-11-04 03:20:00|2405.14|2402.74|2405.39|2402.99|2405.64|2403.24|2405.14|2402.74|0
1635996300000|2021-11-04 03:25:00|2405.14|2402.74|2404.89|2402.49|2405.39|2402.99|2404.89|2402.49|0
1635996600000|2021-11-04 03:30:00|2404.64|2402.24|2403.64|2401.24|2404.89|2402.49|2403.39|2400.99|0
1635996900000|2021-11-04 03:35:00|2403.89|2401.49|2404.14|2401.74|2404.51|2402.11|2403.64|2401.24|0
1635997200000|2021-11-04 03:40:00|2403.89|2401.49|2404.14|2401.74|2404.14|2401.74|2403.89|2401.49|0
1635997500000|2021-11-04 03:45:00|2403.89|2401.49|2403.39|2400.99|2403.89|2401.49|2403.39|2400.99|0
1635997800000|2021-11-04 03:50:00|2402.89|2400.49|2402.89|2400.49|2403.14|2400.74|2402.89|2400.49|0
1635998100000|2021-11-04 03:55:00|2403.14|2400.74|2403.14|2400.74|2403.14|2400.74|2402.89|2400.49|0
1635998400000|2021-11-04 04:00:00|2403.39|2400.99|2403.64|2401.24|2403.89|2401.49|2403.39|2400.99|0
1635998700000|2021-11-04 04:05:00|2403.89|2401.49|2403.89|2401.49|2404.14|2401.74|2403.64|2401.24|0
1635999000000|2021-11-04 04:10:00|2404.14|2401.74|2404.64|2402.24|2404.89|2402.49|2403.89|2401.49|0
1635999300000|2021-11-04 04:15:00|2404.89|2402.49|2404.64|2402.24|2404.89|2402.49|2404.64|2402.24|0
1635999600000|2021-11-04 04:20:00|2404.76|2402.36|2404.39|2401.99|2404.89|2402.49|2404.39|2401.99|0
1635999900000|2021-11-04 04:25:00|2404.64|2402.24|2404.89|2402.49|2404.89|2402.49|2404.64|2402.24|0
1636000200000|2021-11-04 04:30:00|2405.39|2402.99|2405.14|2402.74|2405.64|2403.24|2405.14|2402.74|0
1636000500000|2021-11-04 04:35:00|2404.89|2402.49|2404.89|2402.49|2405.14|2402.74|2404.64|2402.24|0
1636000800000|2021-11-04 04:40:00|2404.76|2402.36|2404.89|2402.49|2404.89|2402.49|2404.39|2401.99|0
1636001100000|2021-11-04 04:45:00|2404.64|2402.24|2404.14|2401.74|2404.64|2402.24|2404.14|2401.74|0
1636001400000|2021-11-04 04:50:00|2403.89|2401.49|2404.14|2401.74|2404.14|2401.74|2403.89|2401.49|0
1636001700000|2021-11-04 04:55:00|2404.39|2401.99|2404.39|2401.99|2404.39|2401.99|2404.14|2401.74|0
1636002000000|2021-11-04 05:00:00|2404.14|2401.74|2404.89|2402.49|2405.14|2402.74|2404.14|2401.74|0
1636002300000|2021-11-04 05:05:00|2405.14|2402.74|2404.14|2401.74|2405.14|2402.74|2404.14|2401.74|0
1636002600000|2021-11-04 05:10:00|2403.89|2401.49|2403.39|2400.99|2404.14|2401.74|2403.39|2400.99|0
1636002900000|2021-11-04 05:15:00|2403.64|2401.24|2403.89|2401.49|2403.89|2401.49|2403.39|2400.99|0
1636003200000|2021-11-04 05:20:00|2404.14|2401.74|2404.39|2401.99|2404.39|2401.99|2403.89|2401.49|0
1636003500000|2021-11-04 05:25:00|2404.26|2401.86|2403.89|2401.49|2404.64|2402.24|2403.89|2401.49|0
1636003800000|2021-11-04 05:30:00|2404.14|2401.74|2403.89|2401.49|2404.39|2401.99|2403.64|2401.24|0
1636004100000|2021-11-04 05:35:00|2403.64|2401.24|2403.39|2400.99|2403.64|2401.24|2403.14|2400.74|0
1636004400000|2021-11-04 05:40:00|2403.64|2401.24|2404.39|2401.99|2404.89|2402.49|2403.64|2401.24|0
1636004700000|2021-11-04 05:45:00|2404.64|2402.24|2404.14|2401.74|2404.64|2402.24|2404.14|2401.74|0
1636005000000|2021-11-04 05:50:00|2404.39|2401.99|2402.89|2400.49|2404.39|2401.99|2402.89|2400.49|0
1636005300000|2021-11-04 05:55:00|2403.14|2400.74|2402.89|2400.49|2403.14|2400.74|2402.64|2400.24|0
1636005600000|2021-11-04 06:00:00|2403.14|2400.74|2403.14|2400.74|2403.14|2400.74|2402.39|2399.99|0
1636005900000|2021-11-04 06:05:00|2403.39|2400.99|2403.64|2401.24|2404.64|2402.24|2403.39|2400.99|0
1636006200000|2021-11-04 06:10:00|2403.39|2400.99|2402.89|2400.49|2403.64|2401.24|2402.14|2399.74|0
1636006500000|2021-11-04 06:15:00|2403.14|2400.74|2403.89|2401.49|2404.14|2401.74|2402.64|2400.24|0
1636006800000|2021-11-04 06:20:00|2403.39|2400.99|2403.64|2401.24|2403.64|2401.24|2402.89|2400.49|0
1636007100000|2021-11-04 06:25:00|2403.89|2401.49|2406.13|2403.73|2406.38|2403.98|2403.89|2401.49|0
1636007400000|2021-11-04 06:30:00|2405.88|2403.48|2405.63|2403.23|2406|2403.6|2405.38|2402.98|0
1636007700000|2021-11-04 06:35:00|2405.38|2402.98|2405.63|2403.23|2405.63|2403.23|2405.13|2402.73|0
1636008000000|2021-11-04 06:40:00|2405.38|2402.98|2405.13|2402.73|2405.38|2402.98|2404.64|2402.24|0
1636008300000|2021-11-04 06:45:00|2404.88|2402.48|2405.38|2402.98|2405.63|2403.23|2404.88|2402.48|0
1636008600000|2021-11-04 06:50:00|2405.13|2402.73|2405.88|2403.48|2406.13|2403.73|2405.13|2402.73|0
1636008900000|2021-11-04 06:55:00|2405.63|2403.23|2405.38|2402.98|2405.88|2403.48|2405.13|2402.73|0
1636009200000|2021-11-04 07:00:00|2405.13|2402.73|2405.63|2403.23|2405.88|2403.48|2404.88|2402.48|0
1636009500000|2021-11-04 07:05:00|2405.43|2403.43|2405.68|2403.68|2405.93|2403.93|2405.3|2403.3|0
1636009800000|2021-11-04 07:10:00|2405.43|2403.43|2406.55|2404.55|2406.68|2404.68|2405.43|2403.43|0
1636010100000|2021-11-04 07:15:00|2406.43|2404.43|2406.43|2404.43|2406.68|2404.68|2406.43|2404.43|0
1636010400000|2021-11-04 07:20:00|2406.68|2404.68|2405.93|2403.93|2406.93|2404.93|2405.93|2403.93|0
1636010700000|2021-11-04 07:25:00|2406.18|2404.18|2406.68|2404.68|2406.68|2404.68|2406.18|2404.18|0
1636011000000|2021-11-04 07:30:00|2406.93|2404.93|2405.93|2403.93|2406.93|2404.93|2405.68|2403.68|0
1636011300000|2021-11-04 07:35:00|2405.68|2403.68|2406.18|2404.18|2406.18|2404.18|2405.68|2403.68|0
1636011600000|2021-11-04 07:40:00|2406.43|2404.43|2406.68|2404.68|2407.43|2405.43|2406.18|2404.18|0
1636011900000|2021-11-04 07:45:00|2406.93|2404.93|2406.93|2404.93|2407.18|2405.18|2406.43|2404.43|0
1636012200000|2021-11-04 07:50:00|2407.18|2405.18|2407.43|2405.43|2407.68|2405.68|2406.93|2404.93|0
1636012500000|2021-11-04 07:55:00|2407.18|2405.18|2406.43|2404.43|2407.43|2405.43|2406.18|2404.18|0
1636012800000|2021-11-04 08:00:00|2406.18|2404.18|2408.43|2406.43|2408.43|2406.43|2406.18|2404.18|0
1636013100000|2021-11-04 08:05:00|2408.18|2406.18|2408.93|2406.93|2409.93|2407.93|2408.18|2406.18|0
1636013400000|2021-11-04 08:10:00|2409.18|2407.18|2410.43|2408.43|2410.43|2408.43|2408.43|2406.43|0
1636013700000|2021-11-04 08:15:00|2410.18|2408.18|2411.68|2409.68|2411.93|2409.93|2409.18|2407.18|0
1636014000000|2021-11-04 08:20:00|2411.43|2409.43|2412.18|2410.18|2413.43|2411.43|2410.43|2408.43|0
1636014300000|2021-11-04 08:25:00|2412.43|2410.43|2409.18|2407.18|2412.68|2410.68|2409.18|2407.18|0
1636014600000|2021-11-04 08:30:00|2409.43|2407.43|2409.43|2407.43|2410.68|2408.68|2409.18|2407.18|0
1636014900000|2021-11-04 08:35:00|2409.18|2407.18|2409.18|2407.18|2409.43|2407.43|2408.18|2406.18|0
1636015200000|2021-11-04 08:40:00|2409.43|2407.43|2407.68|2405.68|2409.43|2407.43|2407.68|2405.68|0
1636015500000|2021-11-04 08:45:00|2407.43|2405.43|2407.43|2405.43|2407.68|2405.68|2406.93|2404.93|0
1636015800000|2021-11-04 08:50:00|2407.3|2405.3|2407.18|2405.18|2407.93|2405.93|2406.93|2404.93|0
1636016100000|2021-11-04 08:55:00|2407.3|2405.3|2407.18|2405.18|2407.43|2405.43|2406.68|2404.68|0
1636016400000|2021-11-04 09:00:00|2407.3|2405.3|2407.18|2405.18|2407.93|2405.93|2406.68|2404.68|0
1636016700000|2021-11-04 09:05:00|2407.43|2405.43|2407.18|2405.18|2407.93|2405.93|2407.18|2405.18|0
1636017000000|2021-11-04 09:10:00|2407.43|2405.43|2408.43|2406.43|2408.43|2406.43|2407.18|2405.18|0
1636017300000|2021-11-04 09:15:00|2408.18|2406.18|2408.18|2406.18|2408.43|2406.43|2407.93|2405.93|0
1636017600000|2021-11-04 09:20:00|2407.93|2405.93|2408.93|2406.93|2408.93|2406.93|2407.43|2405.43|0
1636017900000|2021-11-04 09:25:00|2409.18|2407.18|2408.68|2406.68|2409.18|2407.18|2408.43|2406.43|0
1636018200000|2021-11-04 09:30:00|2408.43|2406.43|2407.68|2405.68|2408.43|2406.43|2407.55|2405.55|0
1636018500000|2021-11-04 09:35:00|2407.43|2405.43|2406.8|2404.8|2407.68|2405.68|2406.8|2404.8|0
1636018800000|2021-11-04 09:40:00|2406.68|2404.68|2406.55|2404.55|2406.68|2404.68|2406.18|2404.18|0
1636019100000|2021-11-04 09:45:00|2406.43|2404.43|2406.68|2404.68|2406.93|2404.93|2406.18|2404.18|0
1636019400000|2021-11-04 09:50:00|2406.43|2404.43|2407.18|2405.18|2407.43|2405.43|2406.43|2404.43|0
1636019700000|2021-11-04 09:55:00|2407.43|2405.43|2407.55|2405.55|2408.18|2406.18|2407.18|2405.18|0
1636020000000|2021-11-04 10:00:00|2406.68|2404.68|2407.43|2405.43|2407.43|2405.43|2406.43|2404.43|0
1636020300000|2021-11-04 10:05:00|2407.68|2405.68|2406.93|2404.93|2407.93|2405.93|2406.18|2404.18|0
1636020600000|2021-11-04 10:10:00|2406.68|2404.68|2406.93|2404.93|2406.93|2404.93|2406.68|2404.68|0
1636020900000|2021-11-04 10:15:00|2407.05|2405.05|2406.93|2404.93|2407.68|2405.68|2406.93|2404.93|0
1636021200000|2021-11-04 10:20:00|2406.68|2404.68|2407.18|2405.18|2407.3|2405.3|2406.18|2404.18|0
1636021500000|2021-11-04 10:25:00|2407.3|2405.3|2407.68|2405.68|2407.68|2405.68|2407.05|2405.05|0
1636021800000|2021-11-04 10:30:00|2407.93|2405.93|2407.93|2405.93|2408.18|2406.18|2407.68|2405.68|0
1636022100000|2021-11-04 10:35:00|2407.68|2405.68|2408.68|2406.68|2408.68|2406.68|2407.68|2405.68|0
1636022400000|2021-11-04 10:40:00|2408.43|2406.43|2409.18|2407.18|2409.43|2407.43|2408.43|2406.43|0
1636022700000|2021-11-04 10:45:00|2408.93|2406.93|2408.93|2406.93|2408.93|2406.93|2408.68|2406.68|0
1636023000000|2021-11-04 10:50:00|2409.18|2407.18|2410.68|2408.68|2410.93|2408.93|2408.93|2406.93|0
1636023300000|2021-11-04 10:55:00|2410.43|2408.43|2410.18|2408.18|2410.43|2408.43|2409.93|2407.93|0
1636023600000|2021-11-04 11:00:00|2410.43|2408.43|2410.18|2408.18|2410.68|2408.68|2409.93|2407.93|0
1636023900000|2021-11-04 11:05:00|2410.43|2408.43|2410.43|2408.43|2410.68|2408.68|2409.93|2407.93|0
1636024200000|2021-11-04 11:10:00|2410.68|2408.68|2410.18|2408.18|2410.68|2408.68|2410.18|2408.18|0
1636024500000|2021-11-04 11:15:00|2410.43|2408.43|2409.93|2407.93|2410.43|2408.43|2409.68|2407.68|0
1636024800000|2021-11-04 11:20:00|2409.8|2407.8|2410.43|2408.43|2410.43|2408.43|2409.68|2407.68|0
1636025100000|2021-11-04 11:25:00|2410.18|2408.18|2410.43|2408.43|2410.43|2408.43|2409.93|2407.93|0
1636025400000|2021-11-04 11:30:00|2410.18|2408.18|2411.18|2409.18|2411.18|2409.18|2410.18|2408.18|0
1636025700000|2021-11-04 11:35:00|2410.93|2408.93|2409.43|2407.43|2411.18|2409.18|2408.43|2406.43|0
1636026000000|2021-11-04 11:40:00|2409.68|2407.68|2408.68|2406.68|2409.93|2407.93|2408.43|2406.43|0
1636026300000|2021-11-04 11:45:00|2408.93|2406.93|2408.93|2406.93|2408.93|2406.93|2408.18|2406.18|0
1636026600000|2021-11-04 11:50:00|2408.68|2406.68|2408.68|2406.68|2408.93|2406.93|2408.68|2406.68|0
1636026900000|2021-11-04 11:55:00|2408.93|2406.93|2408.43|2406.43|2409.43|2407.43|2407.93|2405.93|0
1636027200000|2021-11-04 12:00:00|2408.68|2406.68|2410.68|2408.68|2411.68|2409.68|2408.68|2406.68|0
1636027500000|2021-11-04 12:05:00|2410.93|2408.93|2411.93|2409.93|2411.93|2409.93|2410.43|2408.43|0
1636027800000|2021-11-04 12:10:00|2412.18|2410.18|2411.68|2409.68|2413.18|2411.18|2411.43|2409.43|0
1636028100000|2021-11-04 12:15:00|2412.18|2410.18|2412.18|2410.18|2412.43|2410.43|2411.18|2409.18|0
1636028400000|2021-11-04 12:20:00|2411.93|2409.93|2410.93|2408.93|2412.18|2410.18|2410.68|2408.68|0
1636028700000|2021-11-04 12:25:00|2411.18|2409.18|2410.3|2408.3|2411.43|2409.43|2410.05|2408.05|0
1636029000000|2021-11-04 12:30:00|2410.43|2408.43|2409.68|2407.68|2410.43|2408.43|2408.93|2406.93|0
1636029300000|2021-11-04 12:35:00|2409.43|2407.43|2409.68|2407.68|2410.18|2408.18|2409.18|2407.18|0
1636029600000|2021-11-04 12:40:00|2409.93|2407.93|2407.68|2405.68|2409.93|2407.93|2407.18|2405.18|0
1636029900000|2021-11-04 12:45:00|2407.93|2405.93|2408.93|2406.93|2409.18|2407.18|2407.43|2405.43|0
1636030200000|2021-11-04 12:50:00|2409.18|2407.18|2408.93|2406.93|2409.68|2407.68|2408.68|2406.68|0
1636030500000|2021-11-04 12:55:00|2408.68|2406.68|2409.43|2407.43|2409.68|2407.68|2408.68|2406.68|0
1636030800000|2021-11-04 13:00:00|2409.68|2407.68|2410.18|2408.18|2410.18|2408.18|2409.43|2407.43|0
1636031100000|2021-11-04 13:05:00|2409.93|2407.93|2411.43|2409.43|2411.43|2409.43|2409.93|2407.93|0
1636031400000|2021-11-04 13:10:00|2411.68|2409.68|2411.43|2409.43|2412.18|2410.18|2410.93|2408.93|0
1636031700000|2021-11-04 13:15:00|2411.18|2409.18|2410.18|2408.18|2411.68|2409.68|2410.18|2408.18|0
1636032000000|2021-11-04 13:20:00|2410.43|2408.43|2409.93|2407.93|2411.18|2409.18|2409.68|2407.68|0
1636032300000|2021-11-04 13:25:00|2409.68|2407.68|2409.43|2407.43|2410.18|2408.18|2408.43|2406.43|0
1636032600000|2021-11-04 13:30:00|2409.18|2407.18|2406.93|2404.93|2410.18|2408.18|2406.18|2404.18|0
1636032900000|2021-11-04 13:35:00|2405.93|2403.93|2408.93|2406.93|2409.68|2407.68|2405.93|2403.93|0
1636033200000|2021-11-04 13:40:00|2408.43|2406.43|2412.43|2410.43|2412.93|2410.93|2408.18|2406.18|0
1636033500000|2021-11-04 13:45:00|2412.18|2410.18|2414.18|2412.18|2414.43|2412.43|2411.93|2409.93|0
1636033800000|2021-11-04 13:50:00|2413.68|2411.68|2418.43|2416.43|2418.93|2416.93|2413.43|2411.43|0
1636034100000|2021-11-04 13:55:00|2418.68|2416.68|2419.18|2417.18|2420.93|2418.93|2418.18|2416.18|0
1636034400000|2021-11-04 14:00:00|2419.93|2417.93|2420.43|2418.43|2421.43|2419.43|2417.93|2415.93|0
1636034700000|2021-11-04 14:05:00|2420.18|2418.18|2419.43|2417.43|2421.18|2419.18|2418.93|2416.93|0
1636035000000|2021-11-04 14:10:00|2419.18|2417.18|2423.93|2421.93|2423.93|2421.93|2419.18|2417.18|0
1636035300000|2021-11-04 14:15:00|2424.18|2422.18|2423.43|2421.43|2425.43|2423.43|2423.18|2421.18|0
1636035600000|2021-11-04 14:20:00|2423.18|2421.18|2422.68|2420.68|2424.18|2422.18|2422.18|2420.18|0
1636035900000|2021-11-04 14:25:00|2422.43|2420.43|2422.18|2420.18|2423.18|2421.18|2421.18|2419.18|0
1636036200000|2021-11-04 14:30:00|2422.43|2420.43|2424.43|2422.43|2425.18|2423.18|2422.43|2420.43|0
1636036500000|2021-11-04 14:35:00|2424.68|2422.68|2424.68|2422.68|2424.93|2422.93|2423.43|2421.43|0
1636036800000|2021-11-04 14:40:00|2424.43|2422.43|2423.43|2421.43|2425.18|2423.18|2423.18|2421.18|0
1636037100000|2021-11-04 14:45:00|2423.93|2421.93|2425.43|2423.43|2425.68|2423.68|2423.18|2421.18|0
1636037400000|2021-11-04 14:50:00|2425.18|2423.18|2421.68|2419.68|2425.43|2423.43|2421.43|2419.43|0
1636037700000|2021-11-04 14:55:00|2421.93|2419.93|2420.68|2418.68|2422.18|2420.18|2420.18|2418.18|0
1636038000000|2021-11-04 15:00:00|2420.43|2418.43|2417.43|2415.43|2420.43|2418.43|2416.93|2414.93|0
1636038300000|2021-11-04 15:05:00|2417.68|2415.68|2417.18|2415.18|2418.68|2416.68|2416.68|2414.68|0
1636038600000|2021-11-04 15:10:00|2417.43|2415.43|2416.68|2414.68|2420.18|2418.18|2416.68|2414.68|0
1636038900000|2021-11-04 15:15:00|2416.93|2414.93|2416.18|2414.18|2417.18|2415.18|2414.18|2412.18|0
1636039200000|2021-11-04 15:20:00|2415.93|2413.93|2408.43|2406.43|2416.18|2414.18|2408.43|2406.43|0
1636039500000|2021-11-04 15:25:00|2408.68|2406.68|2408.93|2406.93|2410.18|2408.18|2408.43|2406.43|0
1636039800000|2021-11-04 15:30:00|2408.68|2406.68|2411.18|2409.18|2412.68|2410.68|2407.68|2405.68|0
1636040100000|2021-11-04 15:35:00|2410.93|2408.93|2411.93|2409.93|2412.68|2410.68|2409.68|2407.68|0
1636040400000|2021-11-04 15:40:00|2412.18|2410.18|2412.93|2410.93|2413.18|2411.18|2410.43|2408.43|0
1636040700000|2021-11-04 15:45:00|2413.18|2411.18|2410.18|2408.18|2413.93|2411.93|2410.18|2408.18|0
1636041000000|2021-11-04 15:50:00|2409.93|2407.93|2412.68|2410.68|2412.68|2410.68|2408.93|2406.93|0
1636041300000|2021-11-04 15:55:00|2412.93|2410.93|2417.93|2415.93|2418.18|2416.18|2412.93|2410.93|0
1636041600000|2021-11-04 16:00:00|2418.18|2416.18|2418.43|2416.43|2419.18|2417.18|2417.18|2415.18|0
1636041900000|2021-11-04 16:05:00|2418.68|2416.68|2419.18|2417.18|2419.43|2417.43|2418.43|2416.43|0
1636042200000|2021-11-04 16:10:00|2419.43|2417.43|2420.18|2418.18|2420.68|2418.68|2418.68|2416.68|0
1636042500000|2021-11-04 16:15:00|2420.43|2418.43|2418.93|2416.93|2420.68|2418.68|2417.43|2415.43|0
1636042800000|2021-11-04 16:20:00|2418.68|2416.68|2414.68|2412.68|2418.93|2416.93|2414.68|2412.68|0
1636043100000|2021-11-04 16:25:00|2414.43|2412.43|2415.43|2413.43|2415.93|2413.93|2413.43|2411.43|0
1636043400000|2021-11-04 16:30:00|2415.18|2413.18|2413.93|2411.93|2415.18|2413.18|2412.68|2410.68|0
1636043700000|2021-11-04 16:35:00|2413.68|2411.68|2415.18|2413.18|2416.43|2414.43|2413.68|2411.68|0
1636044000000|2021-11-04 16:40:00|2414.93|2412.93|2415.68|2413.68|2415.68|2413.68|2414.43|2412.43|0
1636044300000|2021-11-04 16:45:00|2415.43|2413.43|2415.43|2413.43|2416.18|2414.18|2413.43|2411.43|0
1636044600000|2021-11-04 16:50:00|2415.18|2413.18|2415.18|2413.18|2416.18|2414.18|2413.93|2411.93|0
1636044900000|2021-11-04 16:55:00|2414.93|2412.93|2414.68|2412.68|2415.93|2413.93|2414.43|2412.43|0
1636045200000|2021-11-04 17:00:00|2415.18|2413.18|2411.69|2409.69|2415.18|2413.18|2410.94|2408.94|0
1636045500000|2021-11-04 17:05:00|2411.44|2409.44|2413.94|2411.94|2413.94|2411.94|2410.94|2408.94|0
1636045800000|2021-11-04 17:10:00|2414.19|2412.19|2415.69|2413.69|2416.19|2414.19|2413.69|2411.69|0
1636046100000|2021-11-04 17:15:00|2415.44|2413.44|2415.69|2413.69|2415.69|2413.69|2414.19|2412.19|0
1636046400000|2021-11-04 17:20:00|2415.94|2413.94|2415.69|2413.69|2416.44|2414.44|2413.69|2411.69|0
1636046700000|2021-11-04 17:25:00|2415.19|2413.19|2416.69|2414.69|2416.69|2414.69|2414.69|2412.69|0
1636047000000|2021-11-04 17:30:00|2416.44|2414.44|2414.69|2412.69|2417.69|2415.69|2414.44|2412.44|0
1636047300000|2021-11-04 17:35:00|2414.94|2412.94|2416.19|2414.19|2416.44|2414.44|2413.69|2411.69|0
1636047600000|2021-11-04 17:40:00|2415.94|2413.94|2418.43|2416.43|2418.43|2416.43|2415.94|2413.94|0
1636047900000|2021-11-04 17:45:00|2418.18|2416.18|2417.43|2415.43|2419.43|2417.43|2417.18|2415.18|0
1636048200000|2021-11-04 17:50:00|2417.68|2415.68|2417.93|2415.93|2418.18|2416.18|2416.69|2414.69|0
1636048500000|2021-11-04 17:55:00|2418.18|2416.18|2418.68|2416.68|2419.68|2417.68|2418.18|2416.18|0
1636048800000|2021-11-04 18:00:00|2418.93|2416.93|2411.94|2409.94|2419.18|2417.18|2411.94|2409.94|0
1636049100000|2021-11-04 18:05:00|2412.19|2410.19|2416.19|2414.19|2416.68|2414.68|2411.69|2409.69|0
1636049400000|2021-11-04 18:10:00|2416.44|2414.44|2416.93|2414.93|2416.93|2414.93|2415.69|2413.69|0
1636049700000|2021-11-04 18:15:00|2416.68|2414.68|2415.69|2413.69|2416.93|2414.93|2413.44|2411.44|0
1636050000000|2021-11-04 18:20:00|2415.94|2413.94|2417.43|2415.43|2417.43|2415.43|2415.19|2413.19|0
1636050300000|2021-11-04 18:25:00|2417.18|2415.18|2416.3|2414.3|2417.93|2415.93|2415.69|2413.69|0
1636050600000|2021-11-04 18:30:00|2416.43|2414.43|2415.93|2413.93|2416.93|2414.93|2414.69|2412.69|0
1636050900000|2021-11-04 18:35:00|2415.69|2413.69|2415.93|2413.93|2417.18|2415.18|2415.44|2413.44|0
1636051200000|2021-11-04 18:40:00|2416.18|2414.18|2417.18|2415.18|2417.43|2415.43|2416.18|2414.18|0
1636051500000|2021-11-04 18:45:00|2417.43|2415.43|2417.18|2415.18|2417.93|2415.93|2416.68|2414.68|0
1636051800000|2021-11-04 18:50:00|2417.43|2415.43|2416.18|2414.18|2418.43|2416.43|2416.18|2414.18|0
1636052100000|2021-11-04 18:55:00|2415.93|2413.93|2413.43|2411.43|2416.93|2414.93|2413.43|2411.43|0
1636052400000|2021-11-04 19:00:00|2413.68|2411.68|2413.18|2411.18|2415.18|2413.18|2411.93|2409.93|0
1636052700000|2021-11-04 19:05:00|2412.93|2410.93|2412.68|2410.68|2413.93|2411.93|2411.43|2409.43|0
1636053000000|2021-11-04 19:10:00|2413.18|2411.18|2414.93|2412.93|2415.43|2413.43|2412.93|2410.93|0
1636053300000|2021-11-04 19:15:00|2415.18|2413.18|2415.18|2413.18|2415.68|2413.68|2413.43|2411.43|0
1636053600000|2021-11-04 19:20:00|2414.93|2412.93|2416.18|2414.18|2417.43|2415.43|2414.93|2412.93|0
1636053900000|2021-11-04 19:25:00|2416.43|2414.43|2415.43|2413.43|2417.43|2415.43|2414.93|2412.93|0
1636054200000|2021-11-04 19:30:00|2415.68|2413.68|2417.68|2415.68|2417.93|2415.93|2415.68|2413.68|0
1636054500000|2021-11-04 19:35:00|2417.43|2415.43|2415.18|2413.18|2417.93|2415.93|2415.18|2413.18|0
1636054800000|2021-11-04 19:40:00|2415.43|2413.43|2413.93|2411.93|2415.68|2413.68|2411.68|2409.68|0
1636055100000|2021-11-04 19:45:00|2414.18|2412.18|2418.68|2416.68|2418.93|2416.93|2413.43|2411.43|0
1636055400000|2021-11-04 19:50:00|2419.43|2417.43|2421.43|2419.43|2421.43|2419.43|2417.93|2415.93|0
1636055700000|2021-11-04 19:55:00|2420.18|2418.18|2424.43|2422.43|2424.68|2422.68|2418.18|2416.18|0
1636056000000|2021-11-04 20:00:00|2425.18|2423.18|2422.18|2420.18|2425.18|2423.18|2421.93|2419.93|0
1636056300000|2021-11-04 20:05:00|2422.43|2420.43|2422.43|2420.43|2423.43|2421.43|2421.93|2419.93|0
1636056600000|2021-11-04 20:10:00|2422.68|2420.68|2423.93|2421.93|2424.18|2422.18|2422.18|2420.18|0
1636056900000|2021-11-04 20:15:00|2423.88|2421.48|2424.13|2421.73|2424.38|2421.98|2423.38|2420.98|0
1636057200000|2021-11-04 20:20:00|2423.88|2421.48|2424.38|2421.98|2424.63|2422.23|2423.88|2421.48|0
1636057500000|2021-11-04 20:25:00|2424.63|2422.23|2424.38|2421.98|2424.63|2422.23|2424.38|2421.98|0
1636057800000|2021-11-04 20:30:00|2424.63|2422.23|2426.88|2424.48|2426.88|2424.48|2424.63|2422.23|0
1636058100000|2021-11-04 20:35:00|2427.13|2424.73|2424.38|2421.98|2427.63|2425.23|2424.38|2421.98|0
1636058400000|2021-11-04 20:40:00|2424.63|2422.23|2424.38|2421.98|2424.63|2422.23|2424.13|2421.73|0
1636058700000|2021-11-04 20:45:00|2424.13|2421.73|2423.38|2420.98|2424.88|2422.48|2423.38|2420.98|0
1636059000000|2021-11-04 20:50:00|2423.63|2421.23|2424.13|2421.73|2424.13|2421.73|2423.13|2420.73|0
1636059300000|2021-11-04 20:55:00|2424.38|2421.98|2424|2421.6|2424.88|2422.48|2423.63|2421.23|0
1636059600000|2021-11-04 21:00:00|2424.05|2421.65|2423.9|2421.5|2424.3|2421.9|2423.9|2421.5|0
1636059900000|2021-11-04 21:05:00|2423.87|2421.47|2424.01|2421.61|2424.05|2421.65|2423.72|2421.32|0
1636060200000|2021-11-04 21:10:00|2423.87|2421.47|2424.41|2422.01|2424.45|2422.05|2423.87|2421.47|0
1636060500000|2021-11-04 21:15:00|2424.38|2421.98|2424.41|2422.01|2424.41|2422.01|2424.34|2421.94|0
1636061100000|2021-11-04 21:25:00|2424.45|2422.05|2424.41|2422.01|2424.45|2422.05|2424.41|2422.01|0
1636061400000|2021-11-04 21:30:00|2424.45|2422.05|2424.49|2422.09|2424.49|2422.09|2424.41|2422.01|0
1636061700000|2021-11-04 21:35:00|2424.45|2422.05|2424.67|2422.27|2424.67|2422.27|2424.45|2422.05|0
1636062000000|2021-11-04 21:40:00|2423.46|2421.06|2424.3|2421.9|2424.3|2421.9|2423.46|2421.06|0
1636062300000|2021-11-04 21:45:00|2424.05|2421.65|2424.23|2421.83|2424.3|2421.9|2424.05|2421.65|0
1636062600000|2021-11-04 21:50:00|2424.05|2421.65|2424.27|2421.87|2424.27|2421.87|2424.05|2421.65|0
1636062900000|2021-11-04 21:55:00|2424.05|2421.65|2423.65|2421.25|2424.27|2421.87|2423.65|2421.25|0
1636063200000|2021-11-04 22:00:00|2422|2419.6|2422.38|2419.98|2423.63|2421.23|2422|2419.6|0
1636063500000|2021-11-04 22:05:00|2422.13|2419.73|2422.38|2419.98|2422.63|2420.23|2422.13|2419.73|0
1636063800000|2021-11-04 22:10:00|2422.63|2420.23|2423.38|2420.98|2423.38|2420.98|2422.63|2420.23|0
1636064100000|2021-11-04 22:15:00|2423.25|2420.85|2424.38|2421.98|2424.38|2421.98|2422.88|2420.48|0
1636064400000|2021-11-04 22:20:00|2423.88|2421.48|2425.63|2423.23|2425.63|2423.23|2423.88|2421.48|0
1636064700000|2021-11-04 22:25:00|2425.88|2423.48|2426.13|2423.73|2427.13|2424.73|2425.88|2423.48|0
1636065000000|2021-11-04 22:30:00|2426.38|2423.98|2425.88|2423.48|2426.88|2424.48|2425.63|2423.23|0
1636065300000|2021-11-04 22:35:00|2426.13|2423.73|2425.88|2423.48|2426.88|2424.48|2425.88|2423.48|0
1636065600000|2021-11-04 22:40:00|2425.63|2423.23|2425.13|2422.73|2425.63|2423.23|2424.88|2422.48|0
1636065900000|2021-11-04 22:45:00|2425.38|2422.98|2426.38|2423.98|2426.38|2423.98|2425.13|2422.73|0
1636066200000|2021-11-04 22:50:00|2426.63|2424.23|2425.63|2423.23|2426.88|2424.48|2425.38|2422.98|0
1636066500000|2021-11-04 22:55:00|2425.88|2423.48|2426.13|2423.73|2426.38|2423.98|2425.88|2423.48|0
1636066800000|2021-11-04 23:00:00|2426.38|2423.98|2425.88|2423.48|2426.38|2423.98|2425.38|2422.98|0
1636067100000|2021-11-04 23:05:00|2425.75|2423.35|2426.63|2424.23|2426.63|2424.23|2425.63|2423.23|0
1636067400000|2021-11-04 23:10:00|2426.38|2423.98|2426.13|2423.73|2426.38|2423.98|2426.13|2423.73|0
1636067700000|2021-11-04 23:15:00|2425.88|2423.48|2425.5|2423.1|2425.88|2423.48|2425.38|2422.98|0
1636068000000|2021-11-04 23:20:00|2425.38|2422.98|2425.13|2422.73|2425.38|2422.98|2424.88|2422.48|0
1636068300000|2021-11-04 23:25:00|2425.38|2422.98|2424.63|2422.23|2425.38|2422.98|2424.63|2422.23|0
1636068600000|2021-11-04 23:30:00|2424.88|2422.48|2426.38|2423.98|2426.63|2424.23|2424.38|2421.98|0
1636068900000|2021-11-04 23:35:00|2426.63|2424.23|2425.63|2423.23|2426.63|2424.23|2425.38|2422.98|0
1636069200000|2021-11-04 23:40:00|2425.38|2422.98|2426.13|2423.73|2426.63|2424.23|2425.38|2422.98|0
1636069500000|2021-11-04 23:45:00|2426.63|2424.23|2426.63|2424.23|2426.88|2424.48|2426.38|2423.98|0
1636069800000|2021-11-04 23:50:00|2426.88|2424.48|2428.38|2425.98|2428.38|2425.98|2426.88|2424.48|0
1636070100000|2021-11-04 23:55:00|2428.63|2426.23|2428.13|2425.73|2428.63|2426.23|2427.63|2425.23|0
1636070400000|2021-11-05 00:00:00|2427.88|2425.48|2427.13|2424.73|2428.13|2425.73|2426.88|2424.48|0
1636070700000|2021-11-05 00:05:00|2427.38|2424.98|2426.63|2424.23|2427.63|2425.23|2425.88|2423.48|0
1636071000000|2021-11-05 00:10:00|2426.38|2423.98|2425.63|2423.23|2426.88|2424.48|2425.63|2423.23|0
1636071300000|2021-11-05 00:15:00|2425.88|2423.48|2426.63|2424.23|2427.13|2424.73|2425.63|2423.23|0
1636071600000|2021-11-05 00:20:00|2426.38|2423.98|2426.38|2423.98|2426.63|2424.23|2425.63|2423.23|0
1636071900000|2021-11-05 00:25:00|2426.13|2423.73|2424.88|2422.48|2426.13|2423.73|2424.38|2421.98|0
1636072200000|2021-11-05 00:30:00|2424.63|2422.23|2423.13|2420.73|2424.88|2422.48|2423.13|2420.73|0
1636072500000|2021-11-05 00:35:00|2423.38|2420.98|2423.13|2420.73|2423.38|2420.98|2422.63|2420.23|0
1636072800000|2021-11-05 00:40:00|2422.88|2420.48|2423.38|2420.98|2423.38|2420.98|2422.13|2419.73|0
1636073100000|2021-11-05 00:45:00|2423.13|2420.73|2423.38|2420.98|2423.63|2421.23|2422.63|2420.23|0
1636073400000|2021-11-05 00:50:00|2423.13|2420.73|2423.38|2420.98|2423.38|2420.98|2422.63|2420.23|0
1636073700000|2021-11-05 00:55:00|2423.63|2421.23|2423.88|2421.48|2424.13|2421.73|2423.38|2420.98|0
1636074000000|2021-11-05 01:00:00|2424.13|2421.73|2421.38|2418.98|2424.38|2421.98|2421.38|2418.98|0
1636074300000|2021-11-05 01:05:00|2421.63|2419.23|2422.88|2420.48|2423.13|2420.73|2421.38|2418.98|0
1636074600000|2021-11-05 01:10:00|2423.13|2420.73|2423.63|2421.23|2423.88|2421.48|2422.63|2420.23|0
1636074900000|2021-11-05 01:15:00|2423.88|2421.48|2424.13|2421.73|2425.13|2422.73|2423.88|2421.48|0
1636075200000|2021-11-05 01:20:00|2423.88|2421.48|2424.88|2422.48|2425.13|2422.73|2423.63|2421.23|0
1636075500000|2021-11-05 01:25:00|2425.13|2422.73|2423.88|2421.48|2425.13|2422.73|2423.38|2420.98|0
1636075800000|2021-11-05 01:30:00|2423.63|2421.23|2422.13|2419.73|2423.88|2421.48|2422.13|2419.73|0
1636076100000|2021-11-05 01:35:00|2422.38|2419.98|2420.88|2418.48|2423.13|2420.73|2420.38|2417.98|0
1636076400000|2021-11-05 01:40:00|2420.63|2418.23|2421.38|2418.98|2421.88|2419.48|2420.63|2418.23|0
1636076700000|2021-11-05 01:45:00|2421.63|2419.23|2422.38|2419.98|2422.88|2420.48|2421.38|2418.98|0
1636077000000|2021-11-05 01:50:00|2422.63|2420.23|2421.88|2419.48|2422.88|2420.48|2421.63|2419.23|0
1636077300000|2021-11-05 01:55:00|2421.75|2419.35|2421.13|2418.73|2421.75|2419.35|2420.63|2418.23|0
1636077600000|2021-11-05 02:00:00|2420.88|2418.48|2421.63|2419.23|2421.63|2419.23|2420.63|2418.23|0
1636077900000|2021-11-05 02:05:00|2421.75|2419.35|2422.63|2420.23|2423.13|2420.73|2421.75|2419.35|0
1636078200000|2021-11-05 02:10:00|2422.75|2420.35|2422.63|2420.23|2423.13|2420.73|2422.38|2419.98|0
1636078500000|2021-11-05 02:15:00|2422.88|2420.48|2422.38|2419.98|2422.88|2420.48|2421.88|2419.48|0
1636078800000|2021-11-05 02:20:00|2422.63|2420.23|2422.63|2420.23|2422.63|2420.23|2421.88|2419.48|0
1636079100000|2021-11-05 02:25:00|2422.88|2420.48|2423.88|2421.48|2423.88|2421.48|2422.88|2420.48|0
1636079400000|2021-11-05 02:30:00|2423.63|2421.23|2422.88|2420.48|2423.88|2421.48|2422.88|2420.48|0
1636079700000|2021-11-05 02:35:00|2423.13|2420.73|2423.13|2420.73|2423.38|2420.98|2422.88|2420.48|0
1636080000000|2021-11-05 02:40:00|2422.88|2420.48|2423.63|2421.23|2423.88|2421.48|2422.88|2420.48|0
1636080300000|2021-11-05 02:45:00|2423.38|2420.98|2424.13|2421.73|2424.88|2422.48|2423.13|2420.73|0
1636080600000|2021-11-05 02:50:00|2424.25|2421.85|2424.13|2421.73|2424.38|2421.98|2423.88|2421.48|0
1636080900000|2021-11-05 02:55:00|2423.88|2421.48|2423.63|2421.23|2424.38|2421.98|2423.63|2421.23|0
1636081200000|2021-11-05 03:00:00|2424.38|2421.98|2424.13|2421.73|2424.88|2422.48|2423.63|2421.23|0
1636081500000|2021-11-05 03:05:00|2423.88|2421.48|2424.25|2421.85|2424.38|2421.98|2423.88|2421.48|0
1636081800000|2021-11-05 03:10:00|2424.38|2421.98|2424.38|2421.98|2424.63|2422.23|2423.88|2421.48|0
1636082100000|2021-11-05 03:15:00|2424.13|2421.73|2424.38|2421.98|2424.63|2422.23|2424.13|2421.73|0
1636082400000|2021-11-05 03:20:00|2424.13|2421.73|2424.13|2421.73|2424.63|2422.23|2423.88|2421.48|0
1636082700000|2021-11-05 03:25:00|2424.38|2421.98|2424.13|2421.73|2424.63|2422.23|2424.13|2421.73|0
1636083000000|2021-11-05 03:30:00|2424|2421.6|2424.13|2421.73|2424.38|2421.98|2423.88|2421.48|0
1636083300000|2021-11-05 03:35:00|2423.88|2421.48|2424.13|2421.73|2424.13|2421.73|2423.88|2421.48|0
1636083600000|2021-11-05 03:40:00|2423.88|2421.48|2422.63|2420.23|2423.88|2421.48|2422.13|2419.73|0
1636083900000|2021-11-05 03:45:00|2422.38|2419.98|2423.63|2421.23|2423.63|2421.23|2422.38|2419.98|0
1636084200000|2021-11-05 03:50:00|2423.38|2420.98|2423.88|2421.48|2423.88|2421.48|2423.38|2420.98|0
1636084500000|2021-11-05 03:55:00|2424.13|2421.73|2424.13|2421.73|2424.38|2421.98|2424.13|2421.73|0
1636084800000|2021-11-05 04:00:00|2423.88|2421.48|2424.13|2421.73|2424.13|2421.73|2423.88|2421.48|0
1636085100000|2021-11-05 04:05:00|2424.38|2421.98|2424.88|2422.48|2424.88|2422.48|2424.13|2421.73|0
1636085400000|2021-11-05 04:10:00|2424.63|2422.23|2424.88|2422.48|2425.13|2422.73|2424.63|2422.23|0
1636085700000|2021-11-05 04:15:00|2425.13|2422.73|2424.63|2422.23|2425.13|2422.73|2424.63|2422.23|0
1636086000000|2021-11-05 04:20:00|2424.88|2422.48|2424.63|2422.23|2424.88|2422.48|2424.63|2422.23|0
1636086300000|2021-11-05 04:25:00|2424.5|2422.1|2424.63|2422.23|2424.63|2422.23|2424.38|2421.98|0
1636086600000|2021-11-05 04:30:00|2424.88|2422.48|2425.13|2422.73|2425.38|2422.98|2424.63|2422.23|0
1636086900000|2021-11-05 04:35:00|2425.25|2422.85|2425.63|2423.23|2425.88|2423.48|2424.88|2422.48|0
1636087200000|2021-11-05 04:40:00|2425.38|2422.98|2425.13|2422.73|2425.38|2422.98|2425|2422.6|0
1636087500000|2021-11-05 04:45:00|2425.38|2422.98|2425.13|2422.73|2425.38|2422.98|2425.13|2422.73|0
1636087800000|2021-11-05 04:50:00|2425.38|2422.98|2425.38|2422.98|2425.38|2422.98|2425.13|2422.73|0
1636088100000|2021-11-05 04:55:00|2425.63|2423.23|2425.38|2422.98|2425.63|2423.23|2425.25|2422.85|0
1636088400000|2021-11-05 05:00:00|2425.13|2422.73|2425.13|2422.73|2425.63|2423.23|2425.13|2422.73|0
1636088700000|2021-11-05 05:05:00|2424.88|2422.48|2424.88|2422.48|2425.38|2422.98|2424.38|2421.98|0
1636089000000|2021-11-05 05:10:00|2424.63|2422.23|2424.88|2422.48|2425.13|2422.73|2424.38|2421.98|0
1636089300000|2021-11-05 05:15:00|2424.75|2422.35|2425.13|2422.73|2425.13|2422.73|2424.63|2422.23|0
1636089600000|2021-11-05 05:20:00|2424.88|2422.48|2424.63|2422.23|2425.13|2422.73|2424.63|2422.23|0
1636089900000|2021-11-05 05:25:00|2424.88|2422.48|2425.13|2422.73|2425.38|2422.98|2424.63|2422.23|0
1636090200000|2021-11-05 05:30:00|2425.38|2422.98|2424.88|2422.48|2425.38|2422.98|2424.88|2422.48|0
1636090500000|2021-11-05 05:35:00|2425.13|2422.73|2425.38|2422.98|2425.38|2422.98|2424.88|2422.48|0
1636090800000|2021-11-05 05:40:00|2425.25|2422.85|2424.88|2422.48|2425.25|2422.85|2424.88|2422.48|0
1636091100000|2021-11-05 05:45:00|2424.75|2422.35|2424.63|2422.23|2424.88|2422.48|2424.38|2421.98|0
1636091400000|2021-11-05 05:50:00|2424.88|2422.48|2424.88|2422.48|2425.38|2422.98|2424.88|2422.48|0
1636091700000|2021-11-05 05:55:00|2424.63|2422.23|2424.63|2422.23|2424.88|2422.48|2424.38|2421.98|0
1636092000000|2021-11-05 06:00:00|2424.38|2421.98|2424.63|2422.23|2425.13|2422.73|2423.63|2421.23|0
1636092300000|2021-11-05 06:05:00|2424.38|2421.98|2424.63|2422.23|2424.63|2422.23|2424.13|2421.73|0
1636092600000|2021-11-05 06:10:00|2424.38|2421.98|2424.88|2422.48|2425.13|2422.73|2424.25|2421.85|0
1636092900000|2021-11-05 06:15:00|2424.63|2422.23|2424.88|2422.48|2424.88|2422.48|2424.38|2421.98|0
1636093200000|2021-11-05 06:20:00|2424.63|2422.23|2424.13|2421.73|2424.63|2422.23|2424.13|2421.73|0
1636093500000|2021-11-05 06:25:00|2423.88|2421.48|2423.63|2421.23|2424.13|2421.73|2423.63|2421.23|0
1636093800000|2021-11-05 06:30:00|2423.38|2420.98|2423.13|2420.73|2423.63|2421.23|2423.13|2420.73|0
1636094100000|2021-11-05 06:35:00|2423.38|2420.98|2423.63|2421.23|2424.13|2421.73|2423.13|2420.73|0
1636094400000|2021-11-05 06:40:00|2423.88|2421.48|2424.13|2421.73|2424.13|2421.73|2423.63|2421.23|0
1636094700000|2021-11-05 06:45:00|2423.88|2421.48|2422.88|2420.48|2423.88|2421.48|2422.88|2420.48|0
1636095000000|2021-11-05 06:50:00|2422.75|2420.35|2423.38|2420.98|2423.38|2420.98|2422.63|2420.23|0
1636095300000|2021-11-05 06:55:00|2423.25|2420.85|2423.88|2421.48|2423.88|2421.48|2422.63|2420.23|0
1636095600000|2021-11-05 07:00:00|2423.63|2421.23|2422.63|2420.23|2423.63|2421.23|2422.13|2419.73|0
1636095900000|2021-11-05 07:05:00|2422.43|2420.43|2421.93|2419.93|2422.68|2420.68|2421.68|2419.68|0
1636096200000|2021-11-05 07:10:00|2421.68|2419.68|2421.68|2419.68|2422.18|2420.18|2421.43|2419.43|0
1636096500000|2021-11-05 07:15:00|2421.55|2419.55|2421.43|2419.43|2422.18|2420.18|2421.43|2419.43|0
1636096800000|2021-11-05 07:20:00|2421.68|2419.68|2421.93|2419.93|2422.18|2420.18|2421.43|2419.43|0
1636097100000|2021-11-05 07:25:00|2421.68|2419.68|2420.68|2418.68|2421.68|2419.68|2420.43|2418.43|0
1636097400000|2021-11-05 07:30:00|2420.43|2418.43|2418.93|2416.93|2420.43|2418.43|2418.93|2416.93|0
1636097700000|2021-11-05 07:35:00|2419.18|2417.18|2419.43|2417.43|2419.93|2417.93|2418.93|2416.93|0
1636098000000|2021-11-05 07:40:00|2419.18|2417.18|2419.93|2417.93|2419.93|2417.93|2418.68|2416.68|0
1636098300000|2021-11-05 07:45:00|2419.68|2417.68|2420.18|2418.18|2420.18|2418.18|2419.68|2417.68|0
1636098600000|2021-11-05 07:50:00|2420.43|2418.43|2420.68|2418.68|2420.93|2418.93|2420.43|2418.43|0
1636098900000|2021-11-05 07:55:00|2420.8|2418.8|2421.43|2419.43|2421.93|2419.93|2420.8|2418.8|0
1636099200000|2021-11-05 08:00:00|2422.18|2420.18|2423.68|2421.68|2423.68|2421.68|2421.68|2419.68|0
1636099500000|2021-11-05 08:05:00|2423.43|2421.43|2424.43|2422.43|2424.68|2422.68|2423.18|2421.18|0
1636099800000|2021-11-05 08:10:00|2424.55|2422.55|2426.43|2424.43|2426.68|2424.68|2422.68|2420.68|0
1636100100000|2021-11-05 08:15:00|2426.68|2424.68|2426.68|2424.68|2427.18|2425.18|2425.93|2423.93|0
1636100400000|2021-11-05 08:20:00|2426.93|2424.93|2427.18|2425.18|2427.43|2425.43|2426.18|2424.18|0
1636100700000|2021-11-05 08:25:00|2426.93|2424.93|2425.68|2423.68|2427.68|2425.68|2424.93|2422.93|0
1636101000000|2021-11-05 08:30:00|2425.93|2423.93|2425.43|2423.43|2425.93|2423.93|2424.68|2422.68|0
1636101300000|2021-11-05 08:35:00|2425.3|2423.3|2425.43|2423.43|2426.43|2424.43|2425.3|2423.3|0
1636101600000|2021-11-05 08:40:00|2425.18|2423.18|2425.68|2423.68|2425.93|2423.93|2424.68|2422.68|0
1636101900000|2021-11-05 08:45:00|2425.55|2423.55|2425.43|2423.43|2425.93|2423.93|2425.43|2423.43|0
1636102200000|2021-11-05 08:50:00|2425.68|2423.68|2425.68|2423.68|2425.93|2423.93|2425.43|2423.43|0
1636102500000|2021-11-05 08:55:00|2425.93|2423.93|2425.43|2423.43|2425.93|2423.93|2424.68|2422.68|0
1636102800000|2021-11-05 09:00:00|2425.68|2423.68|2427.93|2425.93|2428.18|2426.18|2425.68|2423.68|0
1636103100000|2021-11-05 09:05:00|2428.18|2426.18|2427.43|2425.43|2428.18|2426.18|2426.93|2424.93|0
1636103400000|2021-11-05 09:10:00|2427.55|2425.55|2427.43|2425.43|2427.68|2425.68|2426.93|2424.93|0
1636103700000|2021-11-05 09:15:00|2427.68|2425.68|2427.43|2425.43|2427.93|2425.93|2427.18|2425.18|0
1636104000000|2021-11-05 09:20:00|2427.55|2425.55|2427.55|2425.55|2428.18|2426.18|2427.43|2425.43|0
1636104300000|2021-11-05 09:25:00|2427.43|2425.43|2429.18|2427.18|2429.93|2427.93|2427.43|2425.43|0
1636104600000|2021-11-05 09:30:00|2429.43|2427.43|2429.68|2427.68|2430.18|2428.18|2429.18|2427.18|0
1636104900000|2021-11-05 09:35:00|2429.43|2427.43|2430.18|2428.18|2430.68|2428.68|2428.93|2426.93|0
1636105200000|2021-11-05 09:40:00|2429.93|2427.93|2430.93|2428.93|2431.18|2429.18|2429.93|2427.93|0
1636105500000|2021-11-05 09:45:00|2431.18|2429.18|2432.43|2430.43|2432.68|2430.68|2430.93|2428.93|0
1636105800000|2021-11-05 09:50:00|2432.18|2430.18|2432.68|2430.68|2433.43|2431.43|2432.18|2430.18|0
1636106100000|2021-11-05 09:55:00|2432.93|2430.93|2433.92|2431.92|2434.42|2432.42|2432.93|2430.93|0
1636106400000|2021-11-05 10:00:00|2433.67|2431.67|2433.68|2431.68|2435.17|2433.17|2433.67|2431.67|0
1636106700000|2021-11-05 10:05:00|2433.43|2431.43|2434.18|2432.18|2434.43|2432.43|2433.18|2431.18|0
1636107000000|2021-11-05 10:10:00|2434.43|2432.43|2433.93|2431.93|2434.43|2432.43|2433.68|2431.68|0
1636107300000|2021-11-05 10:15:00|2434.18|2432.18|2434.92|2432.92|2435.67|2433.67|2433.93|2431.93|0
1636107600000|2021-11-05 10:20:00|2435.17|2433.17|2435.67|2433.67|2435.92|2433.92|2434.92|2432.92|0
1636107900000|2021-11-05 10:25:00|2435.42|2433.42|2435.17|2433.17|2436.17|2434.17|2434.92|2432.92|0
1636108200000|2021-11-05 10:30:00|2434.92|2432.92|2434.67|2432.67|2434.92|2432.92|2434.18|2432.18|0
1636108500000|2021-11-05 10:35:00|2434.92|2432.92|2434.92|2432.92|2435.17|2433.17|2434.42|2432.42|0
1636108800000|2021-11-05 10:40:00|2435.17|2433.17|2434.29|2432.29|2435.17|2433.17|2434.17|2432.17|0
1636109100000|2021-11-05 10:45:00|2434.17|2432.17|2434.92|2432.92|2435.17|2433.17|2434.17|2432.17|0
1636109400000|2021-11-05 10:50:00|2435.17|2433.17|2436.17|2434.17|2436.42|2434.42|2434.92|2432.92|0
1636109700000|2021-11-05 10:55:00|2435.92|2433.92|2436.17|2434.17|2436.42|2434.42|2435.42|2433.42|0
1636110000000|2021-11-05 11:00:00|2436.42|2434.42|2436.17|2434.17|2436.92|2434.92|2435.42|2433.42|0
1636110300000|2021-11-05 11:05:00|2435.92|2433.92|2436.42|2434.42|2436.92|2434.92|2435.92|2433.92|0
1636110600000|2021-11-05 11:10:00|2436.67|2434.67|2435.42|2433.42|2438.42|2436.42|2434.67|2432.67|0
1636110900000|2021-11-05 11:15:00|2435.17|2433.17|2434.92|2432.92|2435.17|2433.17|2434.17|2432.17|0
1636111200000|2021-11-05 11:20:00|2434.17|2432.17|2433.17|2431.17|2434.92|2432.92|2433.17|2431.17|0
1636111500000|2021-11-05 11:25:00|2433.42|2431.42|2432.18|2430.18|2434.42|2432.42|2431.55|2429.55|0
1636111800000|2021-11-05 11:30:00|2431.93|2429.93|2433.67|2431.67|2434.42|2432.42|2431.68|2429.68|0
1636112100000|2021-11-05 11:35:00|2433.92|2431.92|2434.67|2432.67|2434.92|2432.92|2433.92|2431.92|0
1636112400000|2021-11-05 11:40:00|2434.92|2432.92|2435.17|2433.17|2435.17|2433.17|2434.17|2432.17|0
1636112700000|2021-11-05 11:45:00|2435.42|2433.42|2434.67|2432.67|2435.42|2433.42|2434.67|2432.67|0
1636113000000|2021-11-05 11:50:00|2434.42|2432.42|2434.67|2432.67|2434.67|2432.67|2433.92|2431.92|0
1636113300000|2021-11-05 11:55:00|2434.92|2432.92|2435.17|2433.17|2435.17|2433.17|2434.42|2432.42|0
1636113600000|2021-11-05 12:00:00|2435.42|2433.42|2434.42|2432.42|2435.67|2433.67|2434.17|2432.17|0
1636113900000|2021-11-05 12:05:00|2434.67|2432.67|2434.42|2432.42|2435.42|2433.42|2434.17|2432.17|0
1636114200000|2021-11-05 12:10:00|2434.17|2432.17|2435.17|2433.17|2435.92|2433.92|2434.17|2432.17|0
1636114500000|2021-11-05 12:15:00|2434.92|2432.92|2435.67|2433.67|2435.92|2433.92|2434.42|2432.42|0
1636114800000|2021-11-05 12:20:00|2435.42|2433.42|2436.17|2434.17|2436.17|2434.17|2435.17|2433.17|0
1636115100000|2021-11-05 12:25:00|2435.92|2433.92|2435.92|2433.92|2436.67|2434.67|2435.67|2433.67|0
1636115400000|2021-11-05 12:30:00|2435.42|2433.42|2441.67|2439.67|2441.92|2439.92|2434.17|2432.17|0
1636115700000|2021-11-05 12:35:00|2441.92|2439.92|2441.42|2439.42|2447.42|2445.42|2441.17|2439.17|0
1636116000000|2021-11-05 12:40:00|2441.67|2439.67|2442.67|2440.67|2443.42|2441.42|2440.92|2438.92|0
1636116300000|2021-11-05 12:45:00|2442.42|2440.42|2444.17|2442.17|2444.42|2442.42|2440.92|2438.92|0
1636116600000|2021-11-05 12:50:00|2444.42|2442.42|2445.92|2443.92|2445.92|2443.92|2443.17|2441.17|0
1636116900000|2021-11-05 12:55:00|2445.67|2443.67|2444.67|2442.67|2445.67|2443.67|2444.17|2442.17|0
1636117200000|2021-11-05 13:00:00|2444.92|2442.92|2444.92|2442.92|2445.67|2443.67|2443.17|2441.17|0
1636117500000|2021-11-05 13:05:00|2444.67|2442.67|2445.17|2443.17|2445.42|2443.42|2444.42|2442.42|0
1636117800000|2021-11-05 13:10:00|2445.42|2443.42|2445.92|2443.92|2445.92|2443.92|2444.17|2442.17|0
1636118100000|2021-11-05 13:15:00|2445.67|2443.67|2446.17|2444.17|2446.67|2444.67|2445.67|2443.67|0
1636118400000|2021-11-05 13:20:00|2446.42|2444.42|2449.42|2447.42|2449.67|2447.67|2446.42|2444.42|0
1636118700000|2021-11-05 13:25:00|2448.92|2446.92|2448.92|2446.92|2450.17|2448.17|2448.17|2446.17|0
1636119000000|2021-11-05 13:30:00|2448.67|2446.67|2452.67|2450.67|2452.92|2450.92|2446.17|2444.17|0
1636119300000|2021-11-05 13:35:00|2452.92|2450.92|2454.92|2452.92|2456.42|2454.42|2452.92|2450.92|0
1636119600000|2021-11-05 13:40:00|2455.42|2453.42|2459.17|2457.17|2459.42|2457.42|2455.42|2453.42|0
1636119900000|2021-11-05 13:45:00|2459.67|2457.67|2455.92|2453.92|2459.92|2457.92|2454.17|2452.17|0
1636120200000|2021-11-05 13:50:00|2456.92|2454.92|2455.17|2453.17|2456.92|2454.92|2454.42|2452.42|0
1636120500000|2021-11-05 13:55:00|2454.92|2452.92|2458.67|2456.67|2458.67|2456.67|2454.67|2452.67|0
1636120800000|2021-11-05 14:00:00|2458.42|2456.42|2462.17|2460.17|2462.67|2460.67|2457.67|2455.67|0
1636121100000|2021-11-05 14:05:00|2462.67|2460.67|2457.42|2455.42|2462.67|2460.67|2457.17|2455.17|0
1636121400000|2021-11-05 14:10:00|2457.67|2455.67|2459.67|2457.67|2460.17|2458.17|2456.67|2454.67|0
1636121700000|2021-11-05 14:15:00|2459.42|2457.42|2458.92|2456.92|2460.92|2458.92|2458.42|2456.42|0
1636122000000|2021-11-05 14:20:00|2458.67|2456.67|2457.17|2455.17|2458.92|2456.92|2457.17|2455.17|0
1636122300000|2021-11-05 14:25:00|2457.42|2455.42|2455.92|2453.92|2457.42|2455.42|2454.42|2452.42|0
1636122600000|2021-11-05 14:30:00|2456.17|2454.17|2455.92|2453.92|2458.17|2456.17|2455.92|2453.92|0
1636122900000|2021-11-05 14:35:00|2456.17|2454.17|2457.17|2455.17|2459.17|2457.17|2455.92|2453.92|0
1636123200000|2021-11-05 14:40:00|2457.42|2455.42|2458.17|2456.17|2458.92|2456.92|2456.17|2454.17|0
1636123500000|2021-11-05 14:45:00|2458.42|2456.42|2457.92|2455.92|2459.67|2457.67|2457.92|2455.92|0
1636123800000|2021-11-05 14:50:00|2458.17|2456.17|2458.42|2456.42|2459.17|2457.17|2457.67|2455.67|0
1636124100000|2021-11-05 14:55:00|2458.17|2456.17|2457.17|2455.17|2458.92|2456.92|2455.67|2453.67|0
1636124400000|2021-11-05 15:00:00|2457.42|2455.42|2456.42|2454.42|2458.67|2456.67|2456.42|2454.42|0
1636124700000|2021-11-05 15:05:00|2456.67|2454.67|2457.92|2455.92|2458.29|2456.29|2456.67|2454.67|0
1636125000000|2021-11-05 15:10:00|2458.17|2456.17|2457.42|2455.42|2459.42|2457.42|2457.42|2455.42|0
1636125300000|2021-11-05 15:15:00|2457.17|2455.17|2456.42|2454.42|2457.67|2455.67|2455.92|2453.92|0
1636125600000|2021-11-05 15:20:00|2456.17|2454.17|2455.42|2453.42|2456.92|2454.92|2454.92|2452.92|0
1636125900000|2021-11-05 15:25:00|2455.17|2453.17|2452.42|2450.42|2455.67|2453.67|2452.17|2450.17|0
1636126200000|2021-11-05 15:30:00|2452.17|2450.17|2454.17|2452.17|2455.17|2453.17|2452.17|2450.17|0
1636126500000|2021-11-05 15:35:00|2454.42|2452.42|2454.92|2452.92|2455.42|2453.42|2452.67|2450.67|0
1636126800000|2021-11-05 15:40:00|2455.17|2453.17|2453.42|2451.42|2455.17|2453.17|2452.42|2450.42|0
1636127100000|2021-11-05 15:45:00|2452.92|2450.92|2455.67|2453.67|2456.67|2454.67|2451.92|2449.92|0
1636127400000|2021-11-05 15:50:00|2455.42|2453.42|2452.17|2450.17|2455.67|2453.67|2451.17|2449.17|0
1636127700000|2021-11-05 15:55:00|2452.42|2450.42|2449.42|2447.42|2453.17|2451.17|2449.42|2447.42|0
1636128000000|2021-11-05 16:00:00|2448.92|2446.92|2451.67|2449.67|2452.42|2450.42|2448.67|2446.67|0
1636128300000|2021-11-05 16:05:00|2451.92|2449.92|2450.92|2448.92|2452.17|2450.17|2449.67|2447.67|0
1636128600000|2021-11-05 16:10:00|2451.17|2449.17|2450.17|2448.17|2452.17|2450.17|2448.92|2446.92|0
1636128900000|2021-11-05 16:15:00|2450.42|2448.42|2450.67|2448.67|2451.17|2449.17|2449.42|2447.42|0
1636129200000|2021-11-05 16:20:00|2450.92|2448.92|2450.67|2448.67|2451.92|2449.92|2450.42|2448.42|0
1636129500000|2021-11-05 16:25:00|2450.42|2448.42|2451.43|2449.43|2451.93|2449.93|2449.67|2447.67|0
1636129800000|2021-11-05 16:30:00|2451.18|2449.18|2452.43|2450.43|2452.68|2450.68|2451.18|2449.18|0
1636130100000|2021-11-05 16:35:00|2452.18|2450.18|2450.68|2448.68|2452.93|2450.93|2448.68|2446.68|0
1636130400000|2021-11-05 16:40:00|2450.93|2448.93|2448.43|2446.43|2450.93|2448.93|2448.18|2446.18|0
1636130700000|2021-11-05 16:45:00|2448.18|2446.18|2446.93|2444.93|2448.18|2446.18|2446.43|2444.43|0
1636131000000|2021-11-05 16:50:00|2447.18|2445.18|2447.43|2445.43|2448.43|2446.43|2445.18|2443.18|0
1636131300000|2021-11-05 16:55:00|2447.68|2445.68|2445.43|2443.43|2447.93|2445.93|2443.93|2441.93|0
1636131600000|2021-11-05 17:00:00|2445.68|2443.68|2446.68|2444.68|2447.18|2445.18|2443.93|2441.93|0
1636131900000|2021-11-05 17:05:00|2446.43|2444.43|2441.2|2439.2|2446.93|2444.93|2441.2|2439.2|0
1636132200000|2021-11-05 17:10:00|2441.45|2439.45|2438.7|2436.7|2442.2|2440.2|2437.45|2435.45|0
1636132500000|2021-11-05 17:15:00|2438.45|2436.45|2439.45|2437.45|2440.2|2438.2|2437.2|2435.2|0
1636132800000|2021-11-05 17:20:00|2439.7|2437.7|2435.45|2433.45|2439.7|2437.7|2435.45|2433.45|0
1636133100000|2021-11-05 17:25:00|2435.2|2433.2|2425.46|2423.46|2435.2|2433.2|2425.46|2423.46|0
1636133400000|2021-11-05 17:30:00|2425.71|2423.71|2435.2|2433.2|2435.7|2433.7|2425.46|2423.46|0
1636133700000|2021-11-05 17:35:00|2434.95|2432.95|2431.95|2429.95|2435.45|2433.45|2430.95|2428.95|0
1636134000000|2021-11-05 17:40:00|2431.7|2429.7|2431.21|2429.21|2432.95|2430.95|2430.2|2428.2|0
1636134300000|2021-11-05 17:45:00|2431.46|2429.46|2430.96|2428.96|2431.71|2429.71|2427.71|2425.71|0
1636134600000|2021-11-05 17:50:00|2430.46|2428.46|2435.45|2433.45|2435.7|2433.7|2430.21|2428.21|0
1636134900000|2021-11-05 17:55:00|2435.2|2433.2|2438.2|2436.2|2438.2|2436.2|2433.21|2431.21|0
1636135200000|2021-11-05 18:00:00|2437.7|2435.7|2438.95|2436.95|2439.2|2437.2|2435.95|2433.95|0
1636135500000|2021-11-05 18:05:00|2438.7|2436.7|2440.95|2438.95|2442.45|2440.45|2438.7|2436.7|0
1636135800000|2021-11-05 18:10:00|2440.7|2438.7|2442.45|2440.45|2442.95|2440.95|2439.7|2437.7|0
1636136100000|2021-11-05 18:15:00|2442.2|2440.2|2442.95|2440.95|2443.2|2441.2|2441.45|2439.45|0
1636136400000|2021-11-05 18:20:00|2442.82|2440.82|2438.2|2436.2|2443.45|2441.45|2438.2|2436.2|0
1636136700000|2021-11-05 18:25:00|2438.45|2436.45|2442.7|2440.7|2442.7|2440.7|2437.95|2435.95|0
1636137000000|2021-11-05 18:30:00|2442.45|2440.45|2441.95|2439.95|2442.95|2440.95|2440.95|2438.95|0
1636137300000|2021-11-05 18:35:00|2442.2|2440.2|2442.2|2440.2|2442.95|2440.95|2439.2|2437.2|0
1636137600000|2021-11-05 18:40:00|2442.45|2440.45|2441.95|2439.95|2442.95|2440.95|2440.7|2438.7|0
1636137900000|2021-11-05 18:45:00|2441.7|2439.7|2442.7|2440.7|2443.95|2441.95|2441.7|2439.7|0
1636138200000|2021-11-05 18:50:00|2443.07|2441.07|2443.7|2441.7|2443.95|2441.95|2441.45|2439.45|0
1636138500000|2021-11-05 18:55:00|2443.95|2441.95|2442.95|2440.95|2443.95|2441.95|2441.95|2439.95|0
1636138800000|2021-11-05 19:00:00|2443.95|2441.95|2437.7|2435.7|2443.95|2441.95|2435.95|2433.95|0
1636139100000|2021-11-05 19:05:00|2437.45|2435.45|2440.95|2438.95|2441.45|2439.45|2436.2|2434.2|0
1636139400000|2021-11-05 19:10:00|2441.2|2439.2|2442.45|2440.45|2442.45|2440.45|2439.95|2437.95|0
1636139700000|2021-11-05 19:15:00|2442.2|2440.2|2441.45|2439.45|2442.45|2440.45|2439.95|2437.95|0
1636140000000|2021-11-05 19:20:00|2441.2|2439.2|2439.95|2437.95|2441.45|2439.45|2438.45|2436.45|0
1636140300000|2021-11-05 19:25:00|2439.45|2437.45|2438.7|2436.7|2439.7|2437.7|2436.95|2434.95|0
1636140600000|2021-11-05 19:30:00|2439.2|2437.2|2444.2|2442.2|2444.2|2442.2|2437.95|2435.95|0
1636140900000|2021-11-05 19:35:00|2444.45|2442.45|2446.2|2444.2|2447.7|2445.7|2444.2|2442.2|0
1636141200000|2021-11-05 19:40:00|2446.45|2444.45|2441.7|2439.7|2446.45|2444.45|2440.7|2438.7|0
1636141500000|2021-11-05 19:45:00|2441.45|2439.45|2440.2|2438.2|2444.45|2442.45|2439.7|2437.7|0
1636141800000|2021-11-05 19:50:00|2440.7|2438.7|2439.95|2437.95|2443.95|2441.95|2439.45|2437.45|0
1636142100000|2021-11-05 19:55:00|2439.45|2437.45|2440.95|2438.95|2442.45|2440.45|2438.95|2436.95|0
1636142400000|2021-11-05 20:00:00|2441.45|2439.45|2439.7|2437.7|2441.45|2439.45|2436.95|2434.95|0
1636142700000|2021-11-05 20:05:00|2439.95|2437.95|2438.2|2436.2|2439.95|2437.95|2437.45|2435.45|0
1636143000000|2021-11-05 20:10:00|2438.07|2436.07|2435.95|2433.95|2438.07|2436.07|2435.45|2433.45|0
1636358700000|2021-11-08 08:05:00|2437.69|2435.69|2435.94|2433.94|2437.69|2435.69|2435.44|2433.44|0
1636359000000|2021-11-08 08:10:00|2435.69|2433.69|2437.44|2435.44|2437.69|2435.69|2434.94|2432.94|0
1636359300000|2021-11-08 08:15:00|2437.19|2435.19|2437.44|2435.44|2439.94|2437.94|2437.19|2435.19|0
1636359600000|2021-11-08 08:20:00|2437.19|2435.19|2436.44|2434.44|2437.19|2435.19|2435.69|2433.69|0
1636359900000|2021-11-08 08:25:00|2436.19|2434.19|2436.69|2434.69|2437.19|2435.19|2435.19|2433.19|0
1636360200000|2021-11-08 08:30:00|2436.94|2434.94|2436.56|2434.56|2437.19|2435.19|2435.94|2433.94|0
1636360500000|2021-11-08 08:35:00|2436.44|2434.44|2437.19|2435.19|2438.44|2436.44|2436.31|2434.31|0
1636360800000|2021-11-08 08:40:00|2437.44|2435.44|2438.69|2436.69|2438.69|2436.69|2436.69|2434.69|0
1636361100000|2021-11-08 08:45:00|2438.94|2436.94|2438.94|2436.94|2438.94|2436.94|2437.69|2435.69|0
1636361400000|2021-11-08 08:50:00|2439.19|2437.19|2440.94|2438.94|2440.94|2438.94|2438.69|2436.69|0
1636361700000|2021-11-08 08:55:00|2441.44|2439.44|2440.94|2438.94|2441.81|2439.81|2440.19|2438.19|0
1636362000000|2021-11-08 09:00:00|2441.19|2439.19|2443.18|2441.18|2443.68|2441.68|2440.44|2438.44|0
1636362300000|2021-11-08 09:05:00|2442.94|2440.94|2442.19|2440.19|2442.94|2440.94|2441.69|2439.69|0
1636362600000|2021-11-08 09:10:00|2441.94|2439.94|2443.93|2441.93|2444.43|2442.43|2441.94|2439.94|0
1636362900000|2021-11-08 09:15:00|2444.18|2442.18|2443.68|2441.68|2444.18|2442.18|2442.93|2440.93|0
1636363200000|2021-11-08 09:20:00|2443.93|2441.93|2444.68|2442.68|2444.68|2442.68|2443.93|2441.93|0
1636363500000|2021-11-08 09:25:00|2444.93|2442.93|2444.18|2442.18|2444.93|2442.93|2444.18|2442.18|0
1636363800000|2021-11-08 09:30:00|2443.93|2441.93|2444.3|2442.3|2445.18|2443.18|2443.93|2441.93|0
1636364100000|2021-11-08 09:35:00|2444.18|2442.18|2443.93|2441.93|2444.18|2442.18|2442.93|2440.93|0
1636364400000|2021-11-08 09:40:00|2443.68|2441.68|2442.93|2440.93|2443.68|2441.68|2442.43|2440.43|0
1636364700000|2021-11-08 09:45:00|2443.18|2441.18|2443.18|2441.18|2443.43|2441.43|2442.43|2440.43|0
1636365000000|2021-11-08 09:50:00|2442.93|2440.93|2442.68|2440.68|2443.18|2441.18|2442.18|2440.18|0
1636365300000|2021-11-08 09:55:00|2442.93|2440.93|2442.68|2440.68|2443.43|2441.43|2442.18|2440.18|0
1636365600000|2021-11-08 10:00:00|2442.43|2440.43|2442.43|2440.43|2442.93|2440.93|2442.18|2440.18|0
1636365900000|2021-11-08 10:05:00|2442.68|2440.68|2441.68|2439.68|2442.68|2440.68|2441.43|2439.43|0
1636366200000|2021-11-08 10:10:00|2441.43|2439.43|2441.93|2439.93|2442.18|2440.18|2441.18|2439.18|0
1636366500000|2021-11-08 10:15:00|2442.18|2440.18|2442.93|2440.93|2442.93|2440.93|2441.93|2439.93|0
1636366800000|2021-11-08 10:20:00|2443.18|2441.18|2443.43|2441.43|2443.43|2441.43|2442.43|2440.43|0
1636367100000|2021-11-08 10:25:00|2443.18|2441.18|2444.93|2442.93|2445.18|2443.18|2443.18|2441.18|0
1636367400000|2021-11-08 10:30:00|2444.68|2442.68|2444.43|2442.43|2444.93|2442.93|2444.18|2442.18|0
1636367700000|2021-11-08 10:35:00|2444.18|2442.18|2445.43|2443.43|2445.68|2443.68|2444.18|2442.18|0
1636368000000|2021-11-08 10:40:00|2445.55|2443.55|2443.93|2441.93|2445.68|2443.68|2443.93|2441.93|0
1636368300000|2021-11-08 10:45:00|2444.18|2442.18|2442.68|2440.68|2444.3|2442.3|2442.68|2440.68|0
1636368600000|2021-11-08 10:50:00|2442.93|2440.93|2443.43|2441.43|2443.43|2441.43|2442.68|2440.68|0
1636368900000|2021-11-08 10:55:00|2443.18|2441.18|2443.93|2441.93|2444.18|2442.18|2443.18|2441.18|0
1636369200000|2021-11-08 11:00:00|2444.18|2442.18|2444.18|2442.18|2444.55|2442.55|2444.18|2442.18|0
1636369500000|2021-11-08 11:05:00|2444.43|2442.43|2444.43|2442.43|2444.93|2442.93|2444.18|2442.18|0
1636369800000|2021-11-08 11:10:00|2444.18|2442.18|2443.68|2441.68|2444.43|2442.43|2443.43|2441.43|0
1636370100000|2021-11-08 11:15:00|2443.93|2441.93|2444.18|2442.18|2444.68|2442.68|2443.68|2441.68|0
1636370400000|2021-11-08 11:20:00|2444.43|2442.43|2443.3|2441.3|2444.93|2442.93|2443.18|2441.18|0
1636370700000|2021-11-08 11:25:00|2443.43|2441.43|2444.43|2442.43|2444.68|2442.68|2443.43|2441.43|0
1636371000000|2021-11-08 11:30:00|2444.68|2442.68|2444.43|2442.43|2444.68|2442.68|2444.18|2442.18|0
1636371300000|2021-11-08 11:35:00|2444.68|2442.68|2444.93|2442.93|2445.43|2443.43|2444.43|2442.43|0
1636371600000|2021-11-08 11:40:00|2445.18|2443.18|2445.43|2443.43|2445.68|2443.68|2444.93|2442.93|0
1636371900000|2021-11-08 11:45:00|2445.68|2443.68|2445.18|2443.18|2445.68|2443.68|2444.93|2442.93|0
1636372200000|2021-11-08 11:50:00|2445.3|2443.3|2445.18|2443.18|2445.68|2443.68|2444.93|2442.93|0
1636372500000|2021-11-08 11:55:00|2444.93|2442.93|2445.18|2443.18|2445.43|2443.43|2444.93|2442.93|0
1636372800000|2021-11-08 12:00:00|2444.93|2442.93|2443.93|2441.93|2445.18|2443.18|2442.68|2440.68|0
1636373100000|2021-11-08 12:05:00|2444.18|2442.18|2443.18|2441.18|2444.18|2442.18|2443.18|2441.18|0
1636373400000|2021-11-08 12:10:00|2442.93|2440.93|2444.18|2442.18|2444.18|2442.18|2442.93|2440.93|0
1636373700000|2021-11-08 12:15:00|2444.43|2442.43|2444.43|2442.43|2444.93|2442.93|2444.43|2442.43|0
1636374000000|2021-11-08 12:20:00|2444.68|2442.68|2443.93|2441.93|2444.68|2442.68|2443.93|2441.93|0
1636374300000|2021-11-08 12:25:00|2444.18|2442.18|2444.18|2442.18|2444.43|2442.43|2443.68|2441.68|0
1636374600000|2021-11-08 12:30:00|2444.93|2442.93|2444.43|2442.43|2445.43|2443.43|2444.18|2442.18|0
1636374900000|2021-11-08 12:35:00|2444.68|2442.68|2444.68|2442.68|2445.18|2443.18|2444.68|2442.68|0
1636375200000|2021-11-08 12:40:00|2444.93|2442.93|2443.8|2441.8|2444.93|2442.93|2443.43|2441.43|0
1636375500000|2021-11-08 12:45:00|2443.68|2441.68|2443.18|2441.18|2443.93|2441.93|2442.68|2440.68|0
1636375800000|2021-11-08 12:50:00|2442.93|2440.93|2443.18|2441.18|2443.43|2441.43|2442.68|2440.68|0
1636376100000|2021-11-08 12:55:00|2443.3|2441.3|2443.18|2441.18|2443.3|2441.3|2442.43|2440.43|0
1636376400000|2021-11-08 13:00:00|2443.3|2441.3|2444.18|2442.18|2444.18|2442.18|2443.18|2441.18|0
1636376700000|2021-11-08 13:05:00|2443.93|2441.93|2445.18|2443.18|2445.93|2443.93|2443.68|2441.68|0
1636377000000|2021-11-08 13:10:00|2445.43|2443.43|2445.68|2443.68|2445.68|2443.68|2444.68|2442.68|0
1636377300000|2021-11-08 13:15:00|2445.93|2443.93|2445.68|2443.68|2445.93|2443.93|2445.43|2443.43|0
1636377600000|2021-11-08 13:20:00|2445.93|2443.93|2446.68|2444.68|2446.93|2444.93|2445.68|2443.68|0
1636377900000|2021-11-08 13:25:00|2446.93|2444.93|2447.43|2445.43|2447.93|2445.93|2446.68|2444.68|0
1636378200000|2021-11-08 13:30:00|2447.68|2445.68|2447.43|2445.43|2447.68|2445.68|2446.68|2444.68|0
1636378500000|2021-11-08 13:35:00|2447.18|2445.18|2448.68|2446.68|2448.93|2446.93|2447.18|2445.18|0
1636378800000|2021-11-08 13:40:00|2448.93|2446.93|2449.18|2447.18|2449.43|2447.43|2447.93|2445.93|0
1636379100000|2021-11-08 13:45:00|2448.93|2446.93|2448.93|2446.93|2449.43|2447.43|2448.68|2446.68|0
1636379400000|2021-11-08 13:50:00|2449.18|2447.18|2449.68|2447.68|2449.93|2447.93|2449.18|2447.18|0
1636379700000|2021-11-08 13:55:00|2449.93|2447.93|2450.93|2448.93|2450.93|2448.93|2449.93|2447.93|0
1636380000000|2021-11-08 14:00:00|2450.68|2448.68|2450.43|2448.43|2451.18|2449.18|2449.93|2447.93|0
1636380300000|2021-11-08 14:05:00|2450.68|2448.68|2450.93|2448.93|2451.18|2449.18|2450.18|2448.18|0
1636380600000|2021-11-08 14:10:00|2451.18|2449.18|2453.18|2451.18|2453.18|2451.18|2450.93|2448.93|0
1636380900000|2021-11-08 14:15:00|2452.93|2450.93|2452.68|2450.68|2453.18|2451.18|2451.68|2449.68|0
1636381200000|2021-11-08 14:20:00|2452.93|2450.93|2454.93|2452.93|2455.18|2453.18|2452.43|2450.43|0
1636381500000|2021-11-08 14:25:00|2454.68|2452.68|2452.93|2450.93|2454.68|2452.68|2452.68|2450.68|0
1636381800000|2021-11-08 14:30:00|2452.68|2450.68|2455.93|2453.93|2457.43|2455.43|2451.18|2449.18|0
1636382100000|2021-11-08 14:35:00|2455.43|2453.43|2449.42|2447.42|2457.92|2455.92|2448.92|2446.92|0
1636382400000|2021-11-08 14:40:00|2450.17|2448.17|2451.42|2449.42|2453.42|2451.42|2449.42|2447.42|0
1636382700000|2021-11-08 14:45:00|2451.92|2449.92|2451.92|2449.92|2452.67|2450.67|2448.67|2446.67|0
1636383000000|2021-11-08 14:50:00|2452.42|2450.42|2450.42|2448.42|2453.42|2451.42|2448.92|2446.92|0
1636383300000|2021-11-08 14:55:00|2450.17|2448.17|2450.42|2448.42|2450.42|2448.42|2446.17|2444.17|0
1636383600000|2021-11-08 15:00:00|2450.67|2448.67|2444.92|2442.92|2450.92|2448.92|2444.67|2442.67|0
1636383900000|2021-11-08 15:05:00|2445.17|2443.17|2446.17|2444.17|2448.42|2446.42|2444.92|2442.92|0
1636384200000|2021-11-08 15:10:00|2445.92|2443.92|2449.17|2447.17|2450.17|2448.17|2445.92|2443.92|0
1636384500000|2021-11-08 15:15:00|2448.92|2446.92|2451.42|2449.42|2452.17|2450.17|2448.92|2446.92|0
1636384800000|2021-11-08 15:20:00|2451.67|2449.67|2451.92|2449.92|2453.42|2451.42|2451.67|2449.67|0
1636385100000|2021-11-08 15:25:00|2451.67|2449.67|2449.92|2447.92|2453.67|2451.67|2449.92|2447.92|0
1636385400000|2021-11-08 15:30:00|2450.17|2448.17|2450.92|2448.92|2452.92|2450.92|2448.42|2446.42|0
1636385700000|2021-11-08 15:35:00|2451.17|2449.17|2447.42|2445.42|2452.42|2450.42|2447.17|2445.17|0
1636386000000|2021-11-08 15:40:00|2447.67|2445.67|2445.92|2443.92|2448.42|2446.42|2442.42|2440.42|0
1636386300000|2021-11-08 15:45:00|2445.67|2443.67|2450.67|2448.67|2450.67|2448.67|2445.17|2443.17|0
1636386600000|2021-11-08 15:50:00|2450.42|2448.42|2448.42|2446.42|2450.42|2448.42|2447.92|2445.92|0
1636386900000|2021-11-08 15:55:00|2448.17|2446.17|2446.42|2444.42|2448.42|2446.42|2446.29|2444.29|0
1636387200000|2021-11-08 16:00:00|2446.67|2444.67|2447.67|2445.67|2448.67|2446.67|2445.42|2443.42|0
1636387500000|2021-11-08 16:05:00|2447.42|2445.42|2445.17|2443.17|2447.67|2445.67|2443.42|2441.42|0
1636387800000|2021-11-08 16:10:00|2444.92|2442.92|2443.17|2441.17|2445.67|2443.67|2442.92|2440.92|0
1636388100000|2021-11-08 16:15:00|2443.42|2441.42|2446.67|2444.67|2446.92|2444.92|2442.42|2440.42|0
1636388400000|2021-11-08 16:20:00|2446.42|2444.42|2446.67|2444.67|2448.17|2446.17|2445.67|2443.67|0
1636388700000|2021-11-08 16:25:00|2446.92|2444.92|2448.17|2446.17|2449.42|2447.42|2446.92|2444.92|0
1636389000000|2021-11-08 16:30:00|2448.92|2446.92|2447.17|2445.17|2449.42|2447.42|2446.42|2444.42|0
1636389300000|2021-11-08 16:35:00|2447.42|2445.42|2445.67|2443.67|2448.42|2446.42|2445.17|2443.17|0
1636389600000|2021-11-08 16:40:00|2445.92|2443.92|2444.42|2442.42|2446.17|2444.17|2444.42|2442.42|0
1636389900000|2021-11-08 16:45:00|2444.17|2442.17|2443.67|2441.67|2445.67|2443.67|2443.67|2441.67|0
1636390200000|2021-11-08 16:50:00|2443.92|2441.92|2443.67|2441.67|2444.17|2442.17|2441.92|2439.92|0
1636390500000|2021-11-08 16:55:00|2443.42|2441.42|2442.42|2440.42|2443.42|2441.42|2441.17|2439.17|0
1636390800000|2021-11-08 17:00:00|2441.92|2439.92|2438.17|2436.17|2443.17|2441.17|2438.17|2436.17|0
1636391100000|2021-11-08 17:05:00|2438.67|2436.67|2440.18|2438.18|2440.68|2438.68|2438.67|2436.67|0
1636391400000|2021-11-08 17:10:00|2440.43|2438.43|2438.93|2436.93|2441.43|2439.43|2438.93|2436.93|0
1636391700000|2021-11-08 17:15:00|2439.18|2437.18|2441.68|2439.68|2442.43|2440.43|2438.18|2436.18|0
1636392000000|2021-11-08 17:20:00|2441.93|2439.93|2441.68|2439.68|2442.68|2440.68|2440.68|2438.68|0
1636392300000|2021-11-08 17:25:00|2441.93|2439.93|2441.68|2439.68|2442.68|2440.68|2441.18|2439.18|0
1636392600000|2021-11-08 17:30:00|2441.93|2439.93|2443.18|2441.18|2443.68|2441.68|2439.93|2437.93|0
1636392900000|2021-11-08 17:35:00|2443.43|2441.43|2439.93|2437.93|2443.43|2441.43|2439.93|2437.93|0
1636393200000|2021-11-08 17:40:00|2439.68|2437.68|2441.68|2439.68|2442.18|2440.18|2439.68|2437.68|0
1636393500000|2021-11-08 17:45:00|2441.93|2439.93|2441.18|2439.18|2442.93|2440.93|2440.68|2438.68|0
1636393800000|2021-11-08 17:50:00|2440.93|2438.93|2440.18|2438.18|2441.18|2439.18|2439.68|2437.68|0
1636394100000|2021-11-08 17:55:00|2440.43|2438.43|2441.93|2439.93|2441.93|2439.93|2438.18|2436.18|0
1636394400000|2021-11-08 18:00:00|2442.18|2440.18|2441.18|2439.18|2442.18|2440.18|2440.43|2438.43|0
1636394700000|2021-11-08 18:05:00|2441.68|2439.68|2441.18|2439.18|2442.43|2440.43|2440.93|2438.93|0
1636395000000|2021-11-08 18:10:00|2441.43|2439.43|2443.43|2441.43|2444.93|2442.93|2440.68|2438.68|0
1636395300000|2021-11-08 18:15:00|2443.18|2441.18|2443.93|2441.93|2444.18|2442.18|2442.18|2440.18|0
1636395600000|2021-11-08 18:20:00|2444.18|2442.18|2444.93|2442.93|2445.43|2443.43|2443.93|2441.93|0
1636395900000|2021-11-08 18:25:00|2445.18|2443.18|2444.43|2442.43|2445.68|2443.68|2444.18|2442.18|0
1636396200000|2021-11-08 18:30:00|2444.18|2442.18|2442.93|2440.93|2445.18|2443.18|2442.93|2440.93|0
1636396500000|2021-11-08 18:35:00|2443.18|2441.18|2443.93|2441.93|2444.43|2442.43|2442.43|2440.43|0
1636396800000|2021-11-08 18:40:00|2443.68|2441.68|2444.68|2442.68|2444.93|2442.93|2443.43|2441.43|0
1636397100000|2021-11-08 18:45:00|2444.43|2442.43|2444.93|2442.93|2445.68|2443.68|2443.68|2441.68|0
1636397400000|2021-11-08 18:50:00|2444.68|2442.68|2445.93|2443.93|2446.18|2444.18|2444.68|2442.68|0
1636397700000|2021-11-08 18:55:00|2445.68|2443.68|2446.18|2444.18|2446.93|2444.93|2445.68|2443.68|0
1636398000000|2021-11-08 19:00:00|2445.93|2443.93|2448.42|2446.42|2448.67|2446.67|2445.93|2443.93|0
1636398300000|2021-11-08 19:05:00|2448.18|2446.18|2448.67|2446.67|2449.42|2447.42|2447.43|2445.43|0
1636398600000|2021-11-08 19:10:00|2448.92|2446.92|2447.43|2445.43|2448.92|2446.92|2447.18|2445.18|0
1636398900000|2021-11-08 19:15:00|2447.68|2445.68|2449.29|2447.29|2450.17|2448.17|2447.43|2445.43|0
1636399200000|2021-11-08 19:20:00|2449.67|2447.67|2446.68|2444.68|2449.67|2447.67|2445.68|2443.68|0
1636399500000|2021-11-08 19:25:00|2446.55|2444.55|2445.43|2443.43|2446.55|2444.55|2444.93|2442.93|0
1636399800000|2021-11-08 19:30:00|2445.18|2443.18|2447.67|2445.67|2448.92|2446.92|2445.18|2443.18|0
1636400100000|2021-11-08 19:35:00|2447.42|2445.42|2447.67|2445.67|2447.67|2445.67|2446.68|2444.68|0
1636400400000|2021-11-08 19:40:00|2447.92|2445.92|2448.67|2446.67|2448.92|2446.92|2447.42|2445.42|0
1636400700000|2021-11-08 19:45:00|2448.42|2446.42|2448.67|2446.67|2449.67|2447.67|2448.17|2446.17|0
1636401000000|2021-11-08 19:50:00|2448.92|2446.92|2447.67|2445.67|2449.17|2447.17|2447.67|2445.67|0
1636401300000|2021-11-08 19:55:00|2447.92|2445.92|2450.42|2448.42|2450.42|2448.42|2447.67|2445.67|0
1636401600000|2021-11-08 20:00:00|2450.17|2448.17|2449.92|2447.92|2450.42|2448.42|2448.67|2446.67|0
1636401900000|2021-11-08 20:05:00|2450.17|2448.17|2449.17|2447.17|2450.42|2448.42|2447.42|2445.42|0
1636402200000|2021-11-08 20:10:00|2448.92|2446.92|2448.67|2446.67|2449.42|2447.42|2446.92|2444.92|0
1636402500000|2021-11-08 20:15:00|2448.92|2446.92|2448.42|2446.42|2449.17|2447.17|2447.67|2445.67|0
1636402800000|2021-11-08 20:20:00|2448.67|2446.67|2448.17|2446.17|2450.17|2448.17|2447.92|2445.92|0
1636403100000|2021-11-08 20:25:00|2448.42|2446.42|2446.67|2444.67|2448.54|2446.54|2444.92|2442.92|0
1636403400000|2021-11-08 20:30:00|2446.54|2444.54|2447.42|2445.42|2447.92|2445.92|2445.67|2443.67|0
1636403700000|2021-11-08 20:35:00|2447.17|2445.17|2448.17|2446.17|2448.92|2446.92|2446.92|2444.92|0
1636404000000|2021-11-08 20:40:00|2447.92|2445.92|2443.92|2441.92|2447.92|2445.92|2443.92|2441.92|0
1636404300000|2021-11-08 20:45:00|2444.17|2442.17|2441.42|2439.42|2444.17|2442.17|2441.17|2439.17|0
1636404600000|2021-11-08 20:50:00|2443.67|2441.67|2447.17|2445.17|2448.17|2446.17|2443.17|2441.17|0
1636404900000|2021-11-08 20:55:00|2447.42|2445.42|2445.17|2443.17|2447.67|2445.67|2444.42|2442.42|0
1636405200000|2021-11-08 21:00:00|2444.42|2442.42|2441.17|2439.17|2445.67|2443.67|2440.17|2438.17|0
1636405500000|2021-11-08 21:05:00|2441.67|2439.67|2442.17|2440.17|2442.42|2440.42|2441.17|2439.17|0
1636405800000|2021-11-08 21:10:00|2442.29|2440.29|2443.67|2441.67|2444.17|2442.17|2441.67|2439.67|0
1636406100000|2021-11-08 21:15:00|2443.12|2440.72|2441.62|2439.22|2443.12|2440.72|2441.62|2439.22|0
1636406400000|2021-11-08 21:20:00|2441.37|2438.97|2442.12|2439.72|2442.37|2439.97|2441.37|2438.97|0
1636406700000|2021-11-08 21:25:00|2441.87|2439.47|2441.62|2439.22|2442.62|2440.22|2441.62|2439.22|0
1636407000000|2021-11-08 21:30:00|2441.87|2439.47|2442.37|2439.97|2443.12|2440.72|2441.62|2439.22|0
1636407300000|2021-11-08 21:35:00|2442.12|2439.72|2441.87|2439.47|2442.24|2439.84|2441.62|2439.22|0
1636407600000|2021-11-08 21:40:00|2442.12|2439.72|2442.62|2440.22|2443.12|2440.72|2442.12|2439.72|0
1636407900000|2021-11-08 21:45:00|2442.87|2440.47|2442.37|2439.97|2443.12|2440.72|2442.12|2439.72|0
1636408200000|2021-11-08 21:50:00|2442.62|2440.22|2443.37|2440.97|2443.62|2441.22|2442.62|2440.22|0
1636408500000|2021-11-08 21:55:00|2443.12|2440.72|2442.99|2440.59|2443.62|2441.22|2442.62|2440.22|0
1636408800000|2021-11-08 22:00:00|2442.86|2440.46|2442.83|2440.43|2442.94|2440.54|2442.83|2440.43|0
1636409100000|2021-11-08 22:05:00|2442.79|2440.39|2442.42|2440.02|2443.12|2440.72|2442.39|2439.99|0
1636409400000|2021-11-08 22:10:00|2442.39|2439.99|2442.39|2439.99|2442.5|2440.1|2442.39|2439.99|0
1636410000000|2021-11-08 22:20:00|2442.32|2439.92|2442.39|2439.99|2442.39|2439.99|2442.32|2439.92|0
1636410300000|2021-11-08 22:25:00|2442.42|2440.02|2442.02|2439.62|2442.46|2440.06|2442.02|2439.62|0
1636410600000|2021-11-08 22:30:00|2441.99|2439.59|2442.32|2439.92|2442.32|2439.92|2441.99|2439.59|0
1636410900000|2021-11-08 22:35:00|2442.21|2439.81|2442.13|2439.73|2442.28|2439.88|2442.1|2439.7|0
1636411200000|2021-11-08 22:40:00|2442.17|2439.77|2442.21|2439.81|2442.21|2439.81|2442.1|2439.7|0
1636411500000|2021-11-08 22:45:00|2442.17|2439.77|2442.28|2439.88|2442.28|2439.88|2442.13|2439.73|0
1636411800000|2021-11-08 22:50:00|2442.17|2439.77|2441.73|2439.33|2442.17|2439.77|2441.73|2439.33|0
1636412100000|2021-11-08 22:55:00|2441.91|2439.51|2441.91|2439.51|2441.91|2439.51|2441.66|2439.26|0
1636412400000|2021-11-08 23:00:00|2442.24|2439.84|2442.12|2439.72|2443.12|2440.72|2441.12|2438.72|0
1636412700000|2021-11-08 23:05:00|2441.87|2439.47|2442.12|2439.72|2442.12|2439.72|2441.62|2439.22|0
1636413000000|2021-11-08 23:10:00|2442.24|2439.84|2440.37|2437.97|2442.37|2439.97|2440.12|2437.72|0
1636413300000|2021-11-08 23:15:00|2440.62|2438.22|2438.87|2436.47|2440.87|2438.47|2438.87|2436.47|0
1636413600000|2021-11-08 23:20:00|2439.12|2436.72|2439.37|2436.97|2439.62|2437.22|2438.87|2436.47|0
1636413900000|2021-11-08 23:25:00|2439.62|2437.22|2441.12|2438.72|2441.37|2438.97|2439.62|2437.22|0
1636414200000|2021-11-08 23:30:00|2441.37|2438.97|2441.12|2438.72|2441.37|2438.97|2440.37|2437.97|0
1636414500000|2021-11-08 23:35:00|2440.87|2438.47|2440.87|2438.47|2441.62|2439.22|2440.62|2438.22|0
1636414800000|2021-11-08 23:40:00|2441.12|2438.72|2441.62|2439.22|2442.12|2439.72|2441.12|2438.72|0
1636415100000|2021-11-08 23:45:00|2441.37|2438.97|2440.62|2438.22|2442.62|2440.22|2440.62|2438.22|0
1636415400000|2021-11-08 23:50:00|2440.37|2437.97|2439.87|2437.47|2440.87|2438.47|2439.62|2437.22|0
1636415700000|2021-11-08 23:55:00|2439.62|2437.22|2439.74|2437.34|2440.62|2438.22|2439.37|2436.97|0
1636416000000|2021-11-09 00:00:00|2439.87|2437.47|2439.62|2437.22|2440.37|2437.97|2438.62|2436.22|0
1636416300000|2021-11-09 00:05:00|2439.87|2437.47|2440.37|2437.97|2441.12|2438.72|2439.74|2437.34|0
1636416600000|2021-11-09 00:10:00|2440.49|2438.09|2439.12|2436.72|2440.62|2438.22|2439.12|2436.72|0
1636416900000|2021-11-09 00:15:00|2438.87|2436.47|2436.37|2433.97|2438.87|2436.47|2436.37|2433.97|0
1636417200000|2021-11-09 00:20:00|2436.62|2434.22|2437.49|2435.09|2437.62|2435.22|2436.62|2434.22|0
1636417500000|2021-11-09 00:25:00|2437.37|2434.97|2434.87|2432.47|2437.37|2434.97|2434.62|2432.22|0
1636417800000|2021-11-09 00:30:00|2435.12|2432.72|2434.12|2431.72|2435.62|2433.22|2433.87|2431.47|0
1636418100000|2021-11-09 00:35:00|2434.24|2431.84|2434.37|2431.97|2435.37|2432.97|2433.62|2431.22|0
1636418400000|2021-11-09 00:40:00|2434.87|2432.47|2434.37|2431.97|2435.12|2432.72|2434.12|2431.72|0
1636418700000|2021-11-09 00:45:00|2434.62|2432.22|2434.87|2432.47|2434.87|2432.47|2434.12|2431.72|0
1636419000000|2021-11-09 00:50:00|2434.62|2432.22|2434.37|2431.97|2434.62|2432.22|2433.87|2431.47|0
1636419300000|2021-11-09 00:55:00|2434.12|2431.72|2433.62|2431.22|2434.12|2431.72|2432.87|2430.47|0
1636419600000|2021-11-09 01:00:00|2433.37|2430.97|2432.87|2430.47|2434.12|2431.72|2432.62|2430.22|0
1636419900000|2021-11-09 01:05:00|2433.12|2430.72|2433.12|2430.72|2433.37|2430.97|2432.62|2430.22|0
1636420200000|2021-11-09 01:10:00|2433.37|2430.97|2434.12|2431.72|2434.12|2431.72|2433.12|2430.72|0
1636420500000|2021-11-09 01:15:00|2434.37|2431.97|2434.62|2432.22|2434.87|2432.47|2433.87|2431.47|0
1636420800000|2021-11-09 01:20:00|2434.87|2432.47|2434.62|2432.22|2434.87|2432.47|2433.87|2431.47|0
1636421100000|2021-11-09 01:25:00|2434.37|2431.97|2433.87|2431.47|2434.37|2431.97|2433.62|2431.22|0
1636421400000|2021-11-09 01:30:00|2433.62|2431.22|2432.74|2430.34|2433.87|2431.47|2432.37|2429.97|0
1636421700000|2021-11-09 01:35:00|2432.87|2430.47|2433.12|2430.72|2433.37|2430.97|2431.62|2429.22|0
1636422000000|2021-11-09 01:40:00|2433.24|2430.84|2432.62|2430.22|2433.37|2430.97|2432.37|2429.97|0
1636422300000|2021-11-09 01:45:00|2432.37|2429.97|2433.12|2430.72|2433.62|2431.22|2432.12|2429.72|0
1636422600000|2021-11-09 01:50:00|2432.87|2430.47|2433.62|2431.22|2433.87|2431.47|2432.87|2430.47|0
1636422900000|2021-11-09 01:55:00|2433.37|2430.97|2433.12|2430.72|2433.87|2431.47|2432.12|2429.72|0
1636423200000|2021-11-09 02:00:00|2433.37|2430.97|2434.24|2431.84|2434.62|2432.22|2432.87|2430.47|0
1636423500000|2021-11-09 02:05:00|2434.12|2431.72|2434.37|2431.97|2434.62|2432.22|2434.12|2431.72|0
1636423800000|2021-11-09 02:10:00|2434.49|2432.09|2435.62|2433.22|2436.12|2433.72|2434.49|2432.09|0
1636424100000|2021-11-09 02:15:00|2435.87|2433.47|2436.12|2433.72|2436.12|2433.72|2435.37|2432.97|0
1636424400000|2021-11-09 02:20:00|2435.87|2433.47|2435.87|2433.47|2436.12|2433.72|2435.62|2433.22|0
1636424700000|2021-11-09 02:25:00|2435.62|2433.22|2435.62|2433.22|2435.87|2433.47|2435.37|2432.97|0
1636425000000|2021-11-09 02:30:00|2435.37|2432.97|2435.37|2432.97|2435.37|2432.97|2434.87|2432.47|0
1636425300000|2021-11-09 02:35:00|2435.12|2432.72|2435.62|2433.22|2435.87|2433.47|2435.12|2432.72|0
1636425600000|2021-11-09 02:40:00|2435.74|2433.34|2435.62|2433.22|2436.12|2433.72|2435.37|2432.97|0
1636425900000|2021-11-09 02:45:00|2435.87|2433.47|2436.12|2433.72|2436.37|2433.97|2435.62|2433.22|0
1636426200000|2021-11-09 02:50:00|2436.37|2433.97|2436.62|2434.22|2436.62|2434.22|2436.12|2433.72|0
1636426500000|2021-11-09 02:55:00|2436.37|2433.97|2435.87|2433.47|2436.62|2434.22|2435.87|2433.47|0
1636426800000|2021-11-09 03:00:00|2435.99|2433.59|2435.37|2432.97|2435.99|2433.59|2435.12|2432.72|0
1636427100000|2021-11-09 03:05:00|2435.12|2432.72|2435.87|2433.47|2435.87|2433.47|2434.87|2432.47|0
1636427400000|2021-11-09 03:10:00|2436.12|2433.72|2435.37|2432.97|2436.37|2433.97|2435.37|2432.97|0
1636427700000|2021-11-09 03:15:00|2435.24|2432.84|2435.37|2432.97|2435.62|2433.22|2435.12|2432.72|0
1636428000000|2021-11-09 03:20:00|2435.62|2433.22|2435.62|2433.22|2435.62|2433.22|2435.12|2432.72|0
1636428300000|2021-11-09 03:25:00|2435.87|2433.47|2435.62|2433.22|2435.87|2433.47|2435.49|2433.09|0
1636428600000|2021-11-09 03:30:00|2435.87|2433.47|2435.12|2432.72|2436.12|2433.72|2434.87|2432.47|0
1636428900000|2021-11-09 03:35:00|2434.87|2432.47|2434.12|2431.72|2434.87|2432.47|2433.37|2430.97|0
1636429200000|2021-11-09 03:40:00|2433.87|2431.47|2433.87|2431.47|2434.37|2431.97|2433.87|2431.47|0
1636429500000|2021-11-09 03:45:00|2434.12|2431.72|2432.87|2430.47|2434.12|2431.72|2432.62|2430.22|0
1636429800000|2021-11-09 03:50:00|2432.62|2430.22|2431.62|2429.22|2432.87|2430.47|2431.62|2429.22|0
1636430100000|2021-11-09 03:55:00|2431.87|2429.47|2432.62|2430.22|2432.62|2430.22|2431.37|2428.97|0
1636430400000|2021-11-09 04:00:00|2432.74|2430.34|2433.24|2430.84|2433.37|2430.97|2432.62|2430.22|0
1636430700000|2021-11-09 04:05:00|2433.37|2430.97|2433.37|2430.97|2433.37|2430.97|2433.12|2430.72|0
1636431000000|2021-11-09 04:10:00|2433.12|2430.72|2432.87|2430.47|2433.49|2431.09|2432.87|2430.47|0
1636431300000|2021-11-09 04:15:00|2432.62|2430.22|2432.37|2429.97|2432.87|2430.47|2432.37|2429.97|0
1636431600000|2021-11-09 04:20:00|2432.12|2429.72|2432.62|2430.22|2432.62|2430.22|2431.87|2429.47|0
1636431900000|2021-11-09 04:25:00|2432.37|2429.97|2433.12|2430.72|2433.12|2430.72|2432.37|2429.97|0
1636432200000|2021-11-09 04:30:00|2432.87|2430.47|2433.87|2431.47|2433.87|2431.47|2432.87|2430.47|0
1636432500000|2021-11-09 04:35:00|2433.62|2431.22|2433.87|2431.47|2434.12|2431.72|2433.49|2431.09|0
1636432800000|2021-11-09 04:40:00|2433.62|2431.22|2433.62|2431.22|2433.87|2431.47|2433.37|2430.97|0
1636433100000|2021-11-09 04:45:00|2433.37|2430.97|2433.12|2430.72|2433.62|2431.22|2432.87|2430.47|0
1636433400000|2021-11-09 04:50:00|2432.99|2430.59|2432.87|2430.47|2433.12|2430.72|2432.87|2430.47|0
1636433700000|2021-11-09 04:55:00|2432.62|2430.22|2433.12|2430.72|2433.12|2430.72|2432.37|2429.97|0
1636434000000|2021-11-09 05:00:00|2433.37|2430.97|2433.62|2431.22|2434.12|2431.72|2433.37|2430.97|0
1636434300000|2021-11-09 05:05:00|2433.37|2430.97|2433.87|2431.47|2434.12|2431.72|2433.37|2430.97|0
1636434600000|2021-11-09 05:10:00|2434.12|2431.72|2433.62|2431.22|2434.12|2431.72|2433.62|2431.22|0
1636434900000|2021-11-09 05:15:00|2433.74|2431.34|2434.37|2431.97|2434.62|2432.22|2433.62|2431.22|0
1636435200000|2021-11-09 05:20:00|2434.49|2432.09|2434.87|2432.47|2434.87|2432.47|2434.37|2431.97|0
1636435500000|2021-11-09 05:25:00|2434.99|2432.59|2435.37|2432.97|2436.12|2433.72|2434.62|2432.22|0
1636435800000|2021-11-09 05:30:00|2435.49|2433.09|2435.12|2432.72|2435.62|2433.22|2435.12|2432.72|0
1636436100000|2021-11-09 05:35:00|2434.99|2432.59|2436.62|2434.22|2436.62|2434.22|2434.99|2432.59|0
1636436400000|2021-11-09 05:40:00|2437.12|2434.72|2437.62|2435.22|2437.87|2435.47|2436.87|2434.47|0
1636436700000|2021-11-09 05:45:00|2437.87|2435.47|2438.87|2436.47|2439.12|2436.72|2437.62|2435.22|0
1636437000000|2021-11-09 05:50:00|2438.62|2436.22|2438.37|2435.97|2438.87|2436.47|2438.37|2435.97|0
1636437300000|2021-11-09 05:55:00|2438.62|2436.22|2438.62|2436.22|2438.87|2436.47|2437.87|2435.47|0
1636437600000|2021-11-09 06:00:00|2439.12|2436.72|2439.87|2437.47|2440.12|2437.72|2439.12|2436.72|0
1636437900000|2021-11-09 06:05:00|2439.74|2437.34|2439.62|2437.22|2439.74|2437.34|2439.37|2436.97|0
1636438200000|2021-11-09 06:10:00|2439.49|2437.09|2439.37|2436.97|2439.62|2437.22|2438.99|2436.59|0
1636438500000|2021-11-09 06:15:00|2439.12|2436.72|2439.12|2436.72|2439.12|2436.72|2438.62|2436.22|0
1636438800000|2021-11-09 06:20:00|2439.37|2436.97|2437.87|2435.47|2439.62|2437.22|2437.87|2435.47|0
1636439100000|2021-11-09 06:25:00|2438.12|2435.72|2438.12|2435.72|2438.62|2436.22|2437.87|2435.47|0
1636439400000|2021-11-09 06:30:00|2438.37|2435.97|2439.37|2436.97|2439.37|2436.97|2438.37|2435.97|0
1636439700000|2021-11-09 06:35:00|2439.49|2437.09|2438.99|2436.59|2439.87|2437.47|2438.87|2436.47|0
1636440000000|2021-11-09 06:40:00|2439.12|2436.72|2438.37|2435.97|2439.12|2436.72|2438.37|2435.97|0
1636440300000|2021-11-09 06:45:00|2438.62|2436.22|2438.62|2436.22|2438.87|2436.47|2438.37|2435.97|0
1636440600000|2021-11-09 06:50:00|2438.74|2436.34|2438.87|2436.47|2439.12|2436.72|2438.49|2436.09|0
1636440900000|2021-11-09 06:55:00|2438.99|2436.59|2438.87|2436.47|2439.12|2436.72|2438.62|2436.22|0
1636441200000|2021-11-09 07:00:00|2439.12|2436.72|2438.37|2435.97|2439.37|2436.97|2438.37|2435.97|0
1636441500000|2021-11-09 07:05:00|2438.49|2436.09|2438.62|2436.22|2438.87|2436.47|2437.87|2435.47|0
1636441800000|2021-11-09 07:10:00|2438.49|2436.09|2438.62|2436.22|2439.12|2436.72|2438.37|2435.97|0
1636442100000|2021-11-09 07:15:00|2438.87|2436.47|2439.37|2436.97|2439.62|2437.22|2438.37|2435.97|0
1636442400000|2021-11-09 07:20:00|2439.12|2436.72|2440.24|2437.84|2440.62|2438.22|2439.12|2436.72|0
1636442700000|2021-11-09 07:25:00|2440.37|2437.97|2439.87|2437.47|2440.37|2437.97|2439.12|2436.72|0
1636443000000|2021-11-09 07:30:00|2439.62|2437.22|2439.62|2437.22|2440.12|2437.72|2439.37|2436.97|0
1636443300000|2021-11-09 07:35:00|2439.74|2437.34|2438.74|2436.34|2439.74|2437.34|2438.74|2436.34|0
1636443600000|2021-11-09 07:40:00|2438.62|2436.22|2438.24|2435.84|2438.87|2436.47|2437.87|2435.47|0
1636443900000|2021-11-09 07:45:00|2438.37|2435.97|2437.12|2434.72|2438.62|2436.22|2436.99|2434.59|0
1636444200000|2021-11-09 07:50:00|2437.37|2434.97|2437.62|2435.22|2437.62|2435.22|2436.87|2434.47|0
1636444500000|2021-11-09 07:55:00|2437.37|2434.97|2437.62|2435.22|2437.62|2435.22|2436.99|2434.59|0
1636444800000|2021-11-09 08:00:00|2437.37|2434.97|2436.62|2434.22|2438.12|2435.72|2436.37|2433.97|0
1636445100000|2021-11-09 08:05:00|2436.17|2434.17|2439.42|2437.42|2439.92|2437.92|2436.17|2434.17|0
1636445400000|2021-11-09 08:10:00|2439.17|2437.17|2442.17|2440.17|2442.67|2440.67|2438.92|2436.92|0
1636445700000|2021-11-09 08:15:00|2442.42|2440.42|2442.29|2440.29|2442.67|2440.67|2441.67|2439.67|0
1636446000000|2021-11-09 08:20:00|2442.17|2440.17|2443.42|2441.42|2444.17|2442.17|2442.17|2440.17|0
1636446300000|2021-11-09 08:25:00|2443.17|2441.17|2441.92|2439.92|2443.42|2441.42|2441.67|2439.67|0
1636446600000|2021-11-09 08:30:00|2442.17|2440.17|2444.92|2442.92|2444.92|2442.92|2442.17|2440.17|0
1636446900000|2021-11-09 08:35:00|2445.17|2443.17|2444.42|2442.42|2445.67|2443.67|2444.42|2442.42|0
1636447200000|2021-11-09 08:40:00|2444.67|2442.67|2445.42|2443.42|2445.92|2443.92|2444.17|2442.17|0
1636447500000|2021-11-09 08:45:00|2445.17|2443.17|2446.17|2444.17|2446.17|2444.17|2444.67|2442.67|0
1636447800000|2021-11-09 08:50:00|2445.92|2443.92|2446.42|2444.42|2446.42|2444.42|2445.67|2443.67|0
1636448100000|2021-11-09 08:55:00|2446.29|2444.29|2445.67|2443.67|2446.92|2444.92|2445.17|2443.17|0
1636448400000|2021-11-09 09:00:00|2445.42|2443.42|2444.67|2442.67|2445.67|2443.67|2444.42|2442.42|0
1636448700000|2021-11-09 09:05:00|2444.54|2442.54|2444.04|2442.04|2444.54|2442.54|2443.67|2441.67|0
1636449000000|2021-11-09 09:10:00|2444.17|2442.17|2444.92|2442.92|2445.42|2443.42|2443.92|2441.92|0
1636449300000|2021-11-09 09:15:00|2445.17|2443.17|2444.67|2442.67|2445.67|2443.67|2444.42|2442.42|0
1636449600000|2021-11-09 09:20:00|2444.42|2442.42|2444.42|2442.42|2444.67|2442.67|2443.92|2441.92|0
1636449900000|2021-11-09 09:25:00|2444.17|2442.17|2443.67|2441.67|2444.17|2442.17|2442.42|2440.42|0
1636450200000|2021-11-09 09:30:00|2443.79|2441.79|2444.67|2442.67|2444.67|2442.67|2443.42|2441.42|0
1636450500000|2021-11-09 09:35:00|2444.42|2442.42|2444.67|2442.67|2444.92|2442.92|2443.92|2441.92|0
1636450800000|2021-11-09 09:40:00|2444.54|2442.54|2445.42|2443.42|2445.42|2443.42|2444.17|2442.17|0
1636451100000|2021-11-09 09:45:00|2445.54|2443.54|2445.92|2443.92|2446.42|2444.42|2445.42|2443.42|0
1636451400000|2021-11-09 09:50:00|2446.04|2444.04|2445.92|2443.92|2446.17|2444.17|2445.67|2443.67|0
1636451700000|2021-11-09 09:55:00|2446.17|2444.17|2445.92|2443.92|2446.67|2444.67|2445.67|2443.67|0
1636452000000|2021-11-09 10:00:00|2446.17|2444.17|2445.92|2443.92|2446.67|2444.67|2445.92|2443.92|0
1636452300000|2021-11-09 10:05:00|2446.04|2444.04|2446.42|2444.42|2446.42|2444.42|2445.92|2443.92|0
1636452600000|2021-11-09 10:10:00|2446.17|2444.17|2448.17|2446.17|2448.17|2446.17|2446.17|2444.17|0
1636452900000|2021-11-09 10:15:00|2448.42|2446.42|2447.67|2445.67|2448.42|2446.42|2447.42|2445.42|0
1636453200000|2021-11-09 10:20:00|2447.42|2445.42|2447.67|2445.67|2447.92|2445.92|2447.42|2445.42|0
1636453500000|2021-11-09 10:25:00|2447.42|2445.42|2446.92|2444.92|2447.67|2445.67|2446.67|2444.67|0
1636453800000|2021-11-09 10:30:00|2446.79|2444.79|2446.67|2444.67|2447.17|2445.17|2446.67|2444.67|0
1636454100000|2021-11-09 10:35:00|2446.42|2444.42|2446.92|2444.92|2447.17|2445.17|2445.92|2443.92|0
1636454400000|2021-11-09 10:40:00|2447.04|2445.04|2446.17|2444.17|2447.42|2445.42|2446.17|2444.17|0
1636454700000|2021-11-09 10:45:00|2446.04|2444.04|2446.92|2444.92|2447.17|2445.17|2446.04|2444.04|0
1636455000000|2021-11-09 10:50:00|2447.17|2445.17|2446.92|2444.92|2447.17|2445.17|2446.67|2444.67|0
1636455300000|2021-11-09 10:55:00|2447.17|2445.17|2446.42|2444.42|2447.42|2445.42|2446.17|2444.17|0
1636455600000|2021-11-09 11:00:00|2446.17|2444.17|2446.67|2444.67|2446.67|2444.67|2446.17|2444.17|0
1636455900000|2021-11-09 11:05:00|2446.42|2444.42|2445.17|2443.17|2446.42|2444.42|2445.17|2443.17|0
1636456200000|2021-11-09 11:10:00|2445.42|2443.42|2445.92|2443.92|2446.42|2444.42|2445.42|2443.42|0
1636456500000|2021-11-09 11:15:00|2446.17|2444.17|2447.67|2445.67|2447.67|2445.67|2446.17|2444.17|0
1636456800000|2021-11-09 11:20:00|2447.42|2445.42|2447.04|2445.04|2448.17|2446.17|2446.92|2444.92|0
1636457100000|2021-11-09 11:25:00|2447.17|2445.17|2446.67|2444.67|2447.17|2445.17|2446.67|2444.67|0
1636457400000|2021-11-09 11:30:00|2446.42|2444.42|2446.67|2444.67|2446.92|2444.92|2446.17|2444.17|0
1636457700000|2021-11-09 11:35:00|2446.79|2444.79|2446.67|2444.67|2446.92|2444.92|2446.42|2444.42|0
1636458000000|2021-11-09 11:40:00|2446.92|2444.92|2446.67|2444.67|2446.92|2444.92|2446.42|2444.42|0
1636458300000|2021-11-09 11:45:00|2446.79|2444.79|2446.67|2444.67|2447.17|2445.17|2446.42|2444.42|0
1636458600000|2021-11-09 11:50:00|2446.54|2444.54|2446.42|2444.42|2446.92|2444.92|2446.42|2444.42|0
1636458900000|2021-11-09 11:55:00|2446.17|2444.17|2446.42|2444.42|2446.92|2444.92|2446.17|2444.17|0
1636459200000|2021-11-09 12:00:00|2446.29|2444.29|2446.42|2444.42|2446.92|2444.92|2446.17|2444.17|0
1636459500000|2021-11-09 12:05:00|2446.17|2444.17|2446.67|2444.67|2446.92|2444.92|2445.92|2443.92|0
1636459800000|2021-11-09 12:10:00|2446.42|2444.42|2446.17|2444.17|2447.17|2445.17|2445.92|2443.92|0
1636460100000|2021-11-09 12:15:00|2445.92|2443.92|2445.92|2443.92|2446.29|2444.29|2445.67|2443.67|0
1636460400000|2021-11-09 12:20:00|2446.17|2444.17|2445.17|2443.17|2446.42|2444.42|2444.92|2442.92|0
1636460700000|2021-11-09 12:25:00|2445.04|2443.04|2446.17|2444.17|2446.42|2444.42|2444.92|2442.92|0
1636461000000|2021-11-09 12:30:00|2446.29|2444.29|2445.17|2443.17|2446.42|2444.42|2445.17|2443.17|0
1636461300000|2021-11-09 12:35:00|2444.92|2442.92|2444.17|2442.17|2444.92|2442.92|2443.54|2441.54|0
1636461600000|2021-11-09 12:40:00|2444.42|2442.42|2442.67|2440.67|2444.92|2442.92|2442.42|2440.42|0
1636461900000|2021-11-09 12:45:00|2442.92|2440.92|2440.67|2438.67|2442.92|2440.92|2438.17|2436.17|0
1636462200000|2021-11-09 12:50:00|2440.92|2438.92|2440.92|2438.92|2441.67|2439.67|2440.79|2438.79|0
1636462500000|2021-11-09 12:55:00|2441.04|2439.04|2439.92|2437.92|2441.42|2439.42|2439.67|2437.67|0
1636462800000|2021-11-09 13:00:00|2439.79|2437.79|2439.42|2437.42|2440.42|2438.42|2438.92|2436.92|0
1636463100000|2021-11-09 13:05:00|2439.67|2437.67|2441.17|2439.17|2441.67|2439.67|2439.67|2437.67|0
1636463400000|2021-11-09 13:10:00|2441.42|2439.42|2441.67|2439.67|2441.92|2439.92|2441.17|2439.17|0
1636463700000|2021-11-09 13:15:00|2441.42|2439.42|2442.42|2440.42|2442.42|2440.42|2441.17|2439.17|0
1636464000000|2021-11-09 13:20:00|2442.17|2440.17|2442.17|2440.17|2442.67|2440.67|2442.17|2440.17|0
1636464300000|2021-11-09 13:25:00|2441.92|2439.92|2443.42|2441.42|2443.42|2441.42|2441.67|2439.67|0
1636464600000|2021-11-09 13:30:00|2443.54|2441.54|2444.67|2442.67|2445.17|2443.17|2443.17|2441.17|0
1636464900000|2021-11-09 13:35:00|2444.92|2442.92|2445.17|2443.17|2445.17|2443.17|2444.17|2442.17|0
1636465200000|2021-11-09 13:40:00|2444.92|2442.92|2447.42|2445.42|2447.67|2445.67|2444.92|2442.92|0
1636465500000|2021-11-09 13:45:00|2447.17|2445.17|2447.67|2445.67|2447.92|2445.92|2447.17|2445.17|0
1636465800000|2021-11-09 13:50:00|2447.42|2445.42|2446.42|2444.42|2447.92|2445.92|2446.42|2444.42|0
1636466100000|2021-11-09 13:55:00|2446.17|2444.17|2446.17|2444.17|2446.42|2444.42|2445.42|2443.42|0
1636466400000|2021-11-09 14:00:00|2446.42|2444.42|2447.17|2445.17|2447.67|2445.67|2446.42|2444.42|0
1636466700000|2021-11-09 14:05:00|2446.92|2444.92|2446.67|2444.67|2447.17|2445.17|2446.17|2444.17|0
1636467000000|2021-11-09 14:10:00|2446.42|2444.42|2446.42|2444.42|2446.92|2444.92|2445.92|2443.92|0
1636467300000|2021-11-09 14:15:00|2446.67|2444.67|2448.42|2446.42|2448.42|2446.42|2446.42|2444.42|0
1636467600000|2021-11-09 14:20:00|2448.67|2446.67|2448.42|2446.42|2449.17|2447.17|2448.17|2446.17|0
1636467900000|2021-11-09 14:25:00|2448.67|2446.67|2449.17|2447.17|2449.92|2447.92|2448.42|2446.42|0
1636468200000|2021-11-09 14:30:00|2450.67|2448.67|2448.92|2446.92|2451.17|2449.17|2448.17|2446.17|0
1636468500000|2021-11-09 14:35:00|2448.42|2446.42|2446.17|2444.17|2450.17|2448.17|2445.67|2443.67|0
1636468800000|2021-11-09 14:40:00|2446.67|2444.67|2444.17|2442.17|2447.92|2445.92|2444.17|2442.17|0
1636469100000|2021-11-09 14:45:00|2444.42|2442.42|2440.42|2438.42|2445.92|2443.92|2438.92|2436.92|0
1636469400000|2021-11-09 14:50:00|2440.17|2438.17|2436.67|2434.67|2441.92|2439.92|2434.92|2432.92|0
1636469700000|2021-11-09 14:55:00|2436.42|2434.42|2424.68|2422.68|2437.67|2435.67|2421.17|2419.17|0
1636470000000|2021-11-09 15:00:00|2424.43|2422.43|2418.43|2416.43|2430.18|2428.18|2417.43|2415.43|0
1636470300000|2021-11-09 15:05:00|2419.43|2417.43|2420.43|2418.43|2427.18|2425.18|2418.68|2416.68|0
1636470600000|2021-11-09 15:10:00|2419.93|2417.93|2427.68|2425.68|2427.68|2425.68|2418.68|2416.68|0
1636470900000|2021-11-09 15:15:00|2427.43|2425.43|2424.18|2422.18|2431.18|2429.18|2423.18|2421.18|0
1636471200000|2021-11-09 15:20:00|2424.8|2422.8|2423.43|2421.43|2426.93|2424.93|2421.43|2419.43|0
1636471500000|2021-11-09 15:25:00|2423.68|2421.68|2427.68|2425.68|2429.18|2427.18|2423.68|2421.68|0
1636471800000|2021-11-09 15:30:00|2427.43|2425.43|2434.43|2432.43|2434.43|2432.43|2427.43|2425.43|0
1636472100000|2021-11-09 15:35:00|2433.93|2431.93|2430.43|2428.43|2433.93|2431.93|2429.68|2427.68|0
1636472400000|2021-11-09 15:40:00|2430.93|2428.93|2435.18|2433.18|2435.43|2433.43|2430.3|2428.3|0
1636472700000|2021-11-09 15:45:00|2434.68|2432.68|2432.18|2430.18|2435.05|2433.05|2431.68|2429.68|0
1636473000000|2021-11-09 15:50:00|2432.43|2430.43|2430.94|2428.94|2432.93|2430.93|2429.19|2427.19|0
1636473300000|2021-11-09 15:55:00|2431.06|2429.06|2428.44|2426.44|2431.69|2429.69|2426.94|2424.94|0
1636473600000|2021-11-09 16:00:00|2428.56|2426.56|2431.69|2429.69|2431.94|2429.94|2428.56|2426.56|0
1636473900000|2021-11-09 16:05:00|2431.19|2429.19|2428.06|2426.06|2431.44|2429.44|2427.44|2425.44|0
1636474200000|2021-11-09 16:10:00|2427.69|2425.69|2423.19|2421.19|2427.69|2425.69|2419.19|2417.19|0
1636474500000|2021-11-09 16:15:00|2422.44|2420.44|2426.44|2424.44|2426.69|2424.69|2422.19|2420.19|0
1636474800000|2021-11-09 16:20:00|2425.94|2423.94|2424.44|2422.44|2428.69|2426.69|2424.19|2422.19|0
1636475100000|2021-11-09 16:25:00|2424.31|2422.31|2422.81|2420.81|2425.19|2423.19|2421.7|2419.7|0
1636475400000|2021-11-09 16:30:00|2422.94|2420.94|2424.44|2422.44|2427.19|2425.19|2422.94|2420.94|0
1636475700000|2021-11-09 16:35:00|2424.69|2422.69|2423.44|2421.44|2427.19|2425.19|2422.94|2420.94|0
1636476000000|2021-11-09 16:40:00|2424.19|2422.19|2430.81|2428.81|2430.81|2428.81|2423.44|2421.44|0
1636476300000|2021-11-09 16:45:00|2430.69|2428.69|2427.19|2425.19|2430.69|2428.69|2426.19|2424.19|0
1636476600000|2021-11-09 16:50:00|2427.44|2425.44|2422.94|2420.94|2427.69|2425.69|2422.19|2420.19|0
1636476900000|2021-11-09 16:55:00|2423.19|2421.19|2421.45|2419.45|2423.19|2421.19|2420.45|2418.45|0
1636477200000|2021-11-09 17:00:00|2420.7|2418.7|2417.2|2415.2|2421.07|2419.07|2416.7|2414.7|0
1636477500000|2021-11-09 17:05:00|2417.45|2415.45|2417.7|2415.7|2419.7|2417.7|2414.95|2412.95|0
1636477800000|2021-11-09 17:10:00|2418.2|2416.2|2422.19|2420.19|2423.44|2421.44|2418.2|2416.2|0
1636478100000|2021-11-09 17:15:00|2422.44|2420.44|2421.94|2419.94|2424.44|2422.44|2421.69|2419.69|0
1636478400000|2021-11-09 17:20:00|2421.81|2419.81|2422.69|2420.69|2423.69|2421.69|2420.7|2418.7|0
1636478700000|2021-11-09 17:25:00|2423.19|2421.19|2420.2|2418.2|2424.19|2422.19|2418.45|2416.45|0
1636479000000|2021-11-09 17:30:00|2419.95|2417.95|2422.69|2420.69|2423.19|2421.19|2418.95|2416.95|0
1636479300000|2021-11-09 17:35:00|2422.56|2420.56|2421.44|2419.44|2423.69|2421.69|2419.19|2417.19|0
1636479600000|2021-11-09 17:40:00|2421.19|2419.19|2423.94|2421.94|2424.44|2422.44|2419.06|2417.06|0
1636479900000|2021-11-09 17:45:00|2424.19|2422.19|2424.44|2422.44|2425.44|2423.44|2422.44|2420.44|0
1636480200000|2021-11-09 17:50:00|2424.19|2422.19|2424.81|2422.81|2427.44|2425.44|2424.19|2422.19|0
1636480500000|2021-11-09 17:55:00|2424.94|2422.94|2422.19|2420.19|2425.19|2423.19|2421.94|2419.94|0
1636480800000|2021-11-09 18:00:00|2422.69|2420.69|2423.94|2421.94|2424.44|2422.44|2421.94|2419.94|0
1636481100000|2021-11-09 18:05:00|2423.81|2421.81|2425.69|2423.69|2426.56|2424.56|2422.19|2420.19|0
1636481400000|2021-11-09 18:10:00|2425.44|2423.44|2423.19|2421.19|2425.44|2423.44|2423.19|2421.19|0
1636481700000|2021-11-09 18:15:00|2423.44|2421.44|2426.44|2424.44|2426.69|2424.69|2422.94|2420.94|0
1636482000000|2021-11-09 18:20:00|2426.19|2424.19|2425.69|2423.69|2426.19|2424.19|2424.44|2422.44|0
1636482300000|2021-11-09 18:25:00|2425.44|2423.44|2421.69|2419.69|2425.69|2423.69|2419.94|2417.94|0
1636482600000|2021-11-09 18:30:00|2421.94|2419.94|2423.44|2421.44|2424.44|2422.44|2421.94|2419.94|0
1636482900000|2021-11-09 18:35:00|2423.69|2421.69|2419.94|2417.94|2423.69|2421.69|2419.69|2417.69|0
1636483200000|2021-11-09 18:40:00|2420.06|2418.06|2419.69|2417.69|2421.44|2419.44|2418.94|2416.94|0
1636483500000|2021-11-09 18:45:00|2419.44|2417.44|2417.94|2415.94|2421.44|2419.44|2417.19|2415.19|0
1636483800000|2021-11-09 18:50:00|2418.19|2416.19|2416.69|2414.69|2419.19|2417.19|2416.19|2414.19|0
1636484100000|2021-11-09 18:55:00|2416.94|2414.94|2418.19|2416.19|2418.19|2416.19|2415.45|2413.45|0
1636484400000|2021-11-09 19:00:00|2417.94|2415.94|2419.69|2417.69|2421.19|2419.19|2416.44|2414.44|0
1636484700000|2021-11-09 19:05:00|2419.94|2417.94|2418.94|2416.94|2420.94|2418.94|2418.69|2416.69|0
1636485000000|2021-11-09 19:10:00|2419.19|2417.19|2419.44|2417.44|2419.44|2417.44|2417.44|2415.44|0
1636485300000|2021-11-09 19:15:00|2419.19|2417.19|2423.19|2421.19|2423.69|2421.69|2419.19|2417.19|0
1636485600000|2021-11-09 19:20:00|2423.44|2421.44|2424.19|2422.19|2426.19|2424.19|2422.44|2420.44|0
1636485900000|2021-11-09 19:25:00|2423.94|2421.94|2422.94|2420.94|2425.19|2423.19|2421.44|2419.44|0
1636486200000|2021-11-09 19:30:00|2422.44|2420.44|2422.44|2420.44|2423.69|2421.69|2421.44|2419.44|0
1636486500000|2021-11-09 19:35:00|2422.19|2420.19|2425.19|2423.19|2425.19|2423.19|2421.44|2419.44|0
1636486800000|2021-11-09 19:40:00|2425.44|2423.44|2425.44|2423.44|2426.69|2424.69|2424.44|2422.44|0
1636487100000|2021-11-09 19:45:00|2425.19|2423.19|2424.94|2422.94|2426.44|2424.44|2424.94|2422.94|0
1636487400000|2021-11-09 19:50:00|2425.19|2423.19|2425.44|2423.44|2425.44|2423.44|2422.19|2420.19|0
1636487700000|2021-11-09 19:55:00|2425.19|2423.19|2427.19|2425.19|2427.19|2425.19|2424.44|2422.44|0
1636488000000|2021-11-09 20:00:00|2426.94|2424.94|2426.44|2424.44|2427.69|2425.69|2425.19|2423.19|0
1636488300000|2021-11-09 20:05:00|2426.69|2424.69|2426.19|2424.19|2426.94|2424.94|2423.69|2421.69|0
1636488600000|2021-11-09 20:10:00|2425.94|2423.94|2423.44|2421.44|2426.44|2424.44|2423.19|2421.19|0
1636488900000|2021-11-09 20:15:00|2423.69|2421.69|2421.94|2419.94|2425.69|2423.69|2421.94|2419.94|0
1636489200000|2021-11-09 20:20:00|2422.19|2420.19|2426.19|2424.19|2426.19|2424.19|2421.94|2419.94|0
1636489500000|2021-11-09 20:25:00|2425.94|2423.94|2423.94|2421.94|2426.19|2424.19|2423.94|2421.94|0
1636489800000|2021-11-09 20:30:00|2424.19|2422.19|2423.94|2421.94|2424.69|2422.69|2421.44|2419.44|0
1636490100000|2021-11-09 20:35:00|2423.44|2421.44|2424.44|2422.44|2424.94|2422.94|2422.44|2420.44|0
1636490400000|2021-11-09 20:40:00|2424.69|2422.69|2428.44|2426.44|2429.19|2427.19|2424.44|2422.44|0
1636490700000|2021-11-09 20:45:00|2428.69|2426.69|2426.06|2424.06|2429.19|2427.19|2425.44|2423.44|0
1636491000000|2021-11-09 20:50:00|2426.94|2424.94|2426.94|2424.94|2427.19|2425.19|2425.19|2423.19|0
1636491300000|2021-11-09 20:55:00|2426.69|2424.69|2430.18|2428.18|2430.93|2428.93|2426.44|2424.44|0
1636491600000|2021-11-09 21:00:00|2429.68|2427.68|2427.19|2425.19|2429.68|2427.68|2426.19|2424.19|0
1636491900000|2021-11-09 21:05:00|2426.94|2424.94|2427.06|2425.06|2427.94|2425.94|2426.44|2424.44|0
1636492200000|2021-11-09 21:10:00|2426.94|2424.94|2426.94|2424.94|2427.19|2425.19|2426.19|2424.19|0
1636492500000|2021-11-09 21:15:00|2427.14|2424.74|2426.39|2423.99|2427.14|2424.74|2426.39|2423.99|0
1636492800000|2021-11-09 21:20:00|2426.64|2424.24|2426.39|2423.99|2426.89|2424.49|2426.39|2423.99|0
1636493100000|2021-11-09 21:25:00|2426.64|2424.24|2425.64|2423.24|2426.64|2424.24|2425.64|2423.24|0
1636493400000|2021-11-09 21:30:00|2425.89|2423.49|2426.14|2423.74|2426.14|2423.74|2425.64|2423.24|0
1636493700000|2021-11-09 21:35:00|2426.39|2423.99|2426.89|2424.49|2427.14|2424.74|2426.39|2423.99|0
1636494000000|2021-11-09 21:40:00|2427.01|2424.61|2426.39|2423.99|2427.14|2424.74|2426.39|2423.99|0
1636494300000|2021-11-09 21:45:00|2426.64|2424.24|2426.64|2424.24|2426.89|2424.49|2426.39|2423.99|0
1636494600000|2021-11-09 21:50:00|2426.89|2424.49|2426.39|2423.99|2426.89|2424.49|2426.39|2423.99|0
1636494900000|2021-11-09 21:55:00|2426.51|2424.11|2426.26|2423.86|2426.51|2424.11|2426.26|2423.86|0
1636495200000|2021-11-09 22:00:00|2426.59|2424.19|2426.58|2424.18|2426.65|2424.25|2426.14|2423.74|0
1636495500000|2021-11-09 22:05:00|2426.54|2424.14|2426.47|2424.07|2426.54|2424.14|2426.47|2424.07|0
1636495800000|2021-11-09 22:10:00|2426.36|2423.96|2426.4|2424|2426.43|2424.03|2426.21|2423.81|0
1636496100000|2021-11-09 22:15:00|2426.36|2423.96|2426.29|2423.89|2426.36|2423.96|2426.29|2423.89|0
1636496400000|2021-11-09 22:20:00|2426.36|2423.96|2426.21|2423.81|2426.36|2423.96|2425.82|2423.42|0
1636496700000|2021-11-09 22:25:00|2425.97|2423.57|2425.93|2423.53|2426|2423.6|2425.86|2423.46|0
1636497000000|2021-11-09 22:30:00|2425.86|2423.46|2426.18|2423.78|2426.42|2424.02|2425.86|2423.46|0
1636497300000|2021-11-09 22:35:00|2426.1|2423.7|2426|2423.6|2426.1|2423.7|2426|2423.6|0
1636497600000|2021-11-09 22:40:00|2425.93|2423.53|2425.93|2423.53|2426.31|2423.91|2425.93|2423.53|0
1636497900000|2021-11-09 22:45:00|2426.31|2423.91|2426.28|2423.88|2426.35|2423.95|2426.28|2423.88|0
1636498200000|2021-11-09 22:50:00|2426.35|2423.95|2426.28|2423.88|2426.39|2423.99|2426.28|2423.88|0
1636498500000|2021-11-09 22:55:00|2426.46|2424.06|2426.71|2424.31|2426.9|2424.5|2426.46|2424.06|0
1636498800000|2021-11-09 23:00:00|2426|2423.6|2424.89|2422.49|2426.25|2423.85|2423.64|2421.24|0
1636499100000|2021-11-09 23:05:00|2425.14|2422.74|2424.39|2421.99|2425.14|2422.74|2423.89|2421.49|0
1636499400000|2021-11-09 23:10:00|2425.13|2422.73|2424.64|2422.24|2425.38|2422.98|2424.14|2421.74|0
1636499700000|2021-11-09 23:15:00|2424.76|2422.36|2423.39|2420.99|2424.89|2422.49|2422.64|2420.24|0
1636500000000|2021-11-09 23:20:00|2423.64|2421.24|2422.89|2420.49|2423.89|2421.49|2422.89|2420.49|0
1636500300000|2021-11-09 23:25:00|2423.14|2420.74|2423.64|2421.24|2424.14|2421.74|2422.89|2420.49|0
1636500600000|2021-11-09 23:30:00|2423.89|2421.49|2424.38|2421.98|2424.38|2421.98|2423.14|2420.74|0
1636500900000|2021-11-09 23:35:00|2424.14|2421.74|2423.64|2421.24|2424.38|2421.98|2423.64|2421.24|0
1636501200000|2021-11-09 23:40:00|2423.76|2421.36|2424.88|2422.48|2425.13|2422.73|2423.64|2421.24|0
1636501500000|2021-11-09 23:45:00|2424.63|2422.23|2423.39|2420.99|2424.75|2422.35|2423.14|2420.74|0
1636501800000|2021-11-09 23:50:00|2423.64|2421.24|2423.14|2420.74|2423.64|2421.24|2422.64|2420.24|0
1636502100000|2021-11-09 23:55:00|2423.39|2420.99|2423.14|2420.74|2423.63|2421.23|2422.89|2420.49|0
1636502400000|2021-11-10 00:00:00|2423.38|2420.98|2424.88|2422.48|2426.13|2423.73|2423.14|2420.74|0
1636502700000|2021-11-10 00:05:00|2424.63|2422.23|2423.13|2420.73|2425.13|2422.73|2423.13|2420.73|0
1636503000000|2021-11-10 00:10:00|2423.38|2420.98|2424.38|2421.98|2424.38|2421.98|2422.89|2420.49|0
1636503300000|2021-11-10 00:15:00|2424.63|2422.23|2423.63|2421.23|2424.63|2422.23|2423.5|2421.1|0
1636503600000|2021-11-10 00:20:00|2423.5|2421.1|2421.89|2419.49|2423.88|2421.48|2421.89|2419.49|0
1636503900000|2021-11-10 00:25:00|2422.14|2419.74|2422.63|2420.23|2422.88|2420.48|2421.89|2419.49|0
1636504200000|2021-11-10 00:30:00|2422.88|2420.48|2422.38|2419.98|2422.88|2420.48|2422.38|2419.98|0
1636504500000|2021-11-10 00:35:00|2422.63|2420.23|2422.13|2419.73|2422.75|2420.35|2421.89|2419.49|0
1636504800000|2021-11-10 00:40:00|2421.89|2419.49|2421.76|2419.36|2422.13|2419.73|2421.64|2419.24|0
1636505100000|2021-11-10 00:45:00|2421.64|2419.24|2420.39|2417.99|2422.13|2419.73|2420.14|2417.74|0
1636505400000|2021-11-10 00:50:00|2420.14|2417.74|2420.39|2417.99|2420.39|2417.99|2420.14|2417.74|0
1636505700000|2021-11-10 00:55:00|2420.89|2418.49|2420.39|2417.99|2421.63|2419.23|2420.39|2417.99|0
1636506000000|2021-11-10 01:00:00|2420.64|2418.24|2421.88|2419.48|2422.38|2419.98|2420.64|2418.24|0
1636506300000|2021-11-10 01:05:00|2422.13|2419.73|2420.64|2418.24|2422.63|2420.23|2420.39|2417.99|0
1636506600000|2021-11-10 01:10:00|2420.39|2417.99|2420.64|2418.24|2421.13|2418.73|2420.14|2417.74|0
1636506900000|2021-11-10 01:15:00|2420.88|2418.48|2420.39|2417.99|2421.63|2419.23|2420.14|2417.74|0
1636507200000|2021-11-10 01:20:00|2420.63|2418.23|2420.39|2417.99|2420.63|2418.23|2419.64|2417.24|0
1636507500000|2021-11-10 01:25:00|2420.26|2417.86|2419.89|2417.49|2420.5|2418.1|2419.64|2417.24|0
1636507800000|2021-11-10 01:30:00|2419.76|2417.36|2419.64|2417.24|2420.14|2417.74|2418.14|2415.74|0
1636508100000|2021-11-10 01:35:00|2419.89|2417.49|2419.64|2417.24|2420.38|2417.98|2419.39|2416.99|0
1636508400000|2021-11-10 01:40:00|2419.39|2416.99|2418.14|2415.74|2419.51|2417.11|2417.39|2414.99|0
1636508700000|2021-11-10 01:45:00|2417.89|2415.49|2418.89|2416.49|2418.89|2416.49|2417.39|2414.99|0
1636509000000|2021-11-10 01:50:00|2419.01|2416.61|2419.88|2417.48|2420.13|2417.73|2418.64|2416.24|0
1636509300000|2021-11-10 01:55:00|2420.13|2417.73|2420.63|2418.23|2421.13|2418.73|2419.63|2417.23|0
1636509600000|2021-11-10 02:00:00|2420.88|2418.48|2420.13|2417.73|2421.13|2418.73|2419.88|2417.48|0
1636509900000|2021-11-10 02:05:00|2419.88|2417.48|2420.13|2417.73|2420.88|2418.48|2419.63|2417.23|0
1636510200000|2021-11-10 02:10:00|2419.88|2417.48|2418.14|2415.74|2419.88|2417.48|2417.89|2415.49|0
1636510500000|2021-11-10 02:15:00|2417.89|2415.49|2417.39|2414.99|2418.39|2415.99|2417.14|2414.74|0
1636510800000|2021-11-10 02:20:00|2417.64|2415.24|2417.14|2414.74|2417.64|2415.24|2416.89|2414.49|0
1636511100000|2021-11-10 02:25:00|2417.39|2414.99|2417.89|2415.49|2418.38|2415.98|2417.14|2414.74|0
1636511400000|2021-11-10 02:30:00|2418.01|2415.61|2414.89|2412.49|2418.01|2415.61|2414.89|2412.49|0
1636511700000|2021-11-10 02:35:00|2415.14|2412.74|2413.64|2411.24|2415.14|2412.74|2412.89|2410.49|0
1636512000000|2021-11-10 02:40:00|2413.89|2411.49|2413.89|2411.49|2413.89|2411.49|2412.89|2410.49|0
1636512300000|2021-11-10 02:45:00|2413.64|2411.24|2413.14|2410.74|2413.64|2411.24|2412.14|2409.74|0
1636512600000|2021-11-10 02:50:00|2412.89|2410.49|2412.39|2409.99|2413.01|2410.61|2411.89|2409.49|0
1636512900000|2021-11-10 02:55:00|2412.64|2410.24|2412.64|2410.24|2413.14|2410.74|2412.39|2409.99|0
1636513200000|2021-11-10 03:00:00|2412.76|2410.36|2412.64|2410.24|2412.89|2410.49|2412.14|2409.74|0
1636513500000|2021-11-10 03:05:00|2412.76|2410.36|2412.39|2409.99|2412.89|2410.49|2412.39|2409.99|0
1636513800000|2021-11-10 03:10:00|2412.64|2410.24|2413.39|2410.99|2413.39|2410.99|2412.39|2409.99|0
1636514100000|2021-11-10 03:15:00|2413.64|2411.24|2412.89|2410.49|2413.64|2411.24|2410.89|2408.49|0
1636514400000|2021-11-10 03:20:00|2412.64|2410.24|2413.64|2411.24|2413.89|2411.49|2412.64|2410.24|0
1636514700000|2021-11-10 03:25:00|2413.51|2411.11|2413.39|2410.99|2413.89|2411.49|2413.14|2410.74|0
1636515000000|2021-11-10 03:30:00|2413.64|2411.24|2413.39|2410.99|2413.64|2411.24|2413.14|2410.74|0
1636515300000|2021-11-10 03:35:00|2413.14|2410.74|2412.39|2409.99|2413.39|2410.99|2412.39|2409.99|0
1636515600000|2021-11-10 03:40:00|2412.64|2410.24|2412.39|2409.99|2412.89|2410.49|2412.39|2409.99|0
1636515900000|2021-11-10 03:45:00|2412.64|2410.24|2411.39|2408.99|2412.64|2410.24|2410.64|2408.24|0
1636516200000|2021-11-10 03:50:00|2411.14|2408.74|2410.64|2408.24|2411.89|2409.49|2410.14|2407.74|0
1636516500000|2021-11-10 03:55:00|2410.89|2408.49|2412.14|2409.74|2412.89|2410.49|2410.89|2408.49|0
1636516800000|2021-11-10 04:00:00|2412.39|2409.99|2411.39|2408.99|2412.89|2410.49|2411.39|2408.99|0
1636517100000|2021-11-10 04:05:00|2411.64|2409.24|2410.89|2408.49|2411.89|2409.49|2410.89|2408.49|0
1636517400000|2021-11-10 04:10:00|2410.76|2408.36|2411.64|2409.24|2411.64|2409.24|2410.64|2408.24|0
1636517700000|2021-11-10 04:15:00|2411.76|2409.36|2411.89|2409.49|2411.89|2409.49|2411.39|2408.99|0
1636518000000|2021-11-10 04:20:00|2412.01|2409.61|2411.14|2408.74|2412.14|2409.74|2411.14|2408.74|0
1636518300000|2021-11-10 04:25:00|2411.39|2408.99|2411.64|2409.24|2411.89|2409.49|2411.14|2408.74|0
1636518600000|2021-11-10 04:30:00|2411.39|2408.99|2412.89|2410.49|2412.89|2410.49|2410.89|2408.49|0
1636518900000|2021-11-10 04:35:00|2413.01|2410.61|2412.64|2410.24|2413.14|2410.74|2412.64|2410.24|0
1636519200000|2021-11-10 04:40:00|2412.76|2410.36|2411.89|2409.49|2412.76|2410.36|2411.89|2409.49|0
1636519500000|2021-11-10 04:45:00|2412.14|2409.74|2412.39|2409.99|2412.64|2410.24|2411.89|2409.49|0
1636519800000|2021-11-10 04:50:00|2412.14|2409.74|2412.64|2410.24|2412.89|2410.49|2412.14|2409.74|0
1636520100000|2021-11-10 04:55:00|2412.39|2409.99|2412.89|2410.49|2413.14|2410.74|2412.14|2409.74|0
1636520400000|2021-11-10 05:00:00|2413.14|2410.74|2413.14|2410.74|2413.89|2411.49|2412.89|2410.49|0
1636520700000|2021-11-10 05:05:00|2412.89|2410.49|2412.89|2410.49|2413.64|2411.24|2412.64|2410.24|0
1636521000000|2021-11-10 05:10:00|2413.14|2410.74|2413.14|2410.74|2413.39|2410.99|2412.51|2410.11|0
1636521300000|2021-11-10 05:15:00|2413.01|2410.61|2412.51|2410.11|2413.14|2410.74|2412.39|2409.99|0
1636521600000|2021-11-10 05:20:00|2412.64|2410.24|2412.89|2410.49|2412.89|2410.49|2412.14|2409.74|0
1636521900000|2021-11-10 05:25:00|2412.64|2410.24|2413.14|2410.74|2413.39|2410.99|2412.64|2410.24|0
1636522200000|2021-11-10 05:30:00|2413.39|2410.99|2415.01|2412.61|2415.14|2412.74|2413.39|2410.99|0
1636522500000|2021-11-10 05:35:00|2415.14|2412.74|2414.76|2412.36|2415.14|2412.74|2414.26|2411.86|0
1636522800000|2021-11-10 05:40:00|2415.14|2412.74|2415.39|2412.99|2415.64|2413.24|2415.14|2412.74|0
1636523100000|2021-11-10 05:45:00|2415.14|2412.74|2415.64|2413.24|2416.14|2413.74|2415.14|2412.74|0
1636523400000|2021-11-10 05:50:00|2415.39|2412.99|2415.14|2412.74|2415.64|2413.24|2414.89|2412.49|0
1636523700000|2021-11-10 05:55:00|2414.89|2412.49|2414.89|2412.49|2415.64|2413.24|2414.89|2412.49|0
1636524000000|2021-11-10 06:00:00|2415.14|2412.74|2416.14|2413.74|2416.14|2413.74|2414.51|2412.11|0
1636524300000|2021-11-10 06:05:00|2415.89|2413.49|2416.14|2413.74|2416.39|2413.99|2415.89|2413.49|0
1636524600000|2021-11-10 06:10:00|2416.26|2413.86|2416.39|2413.99|2417.14|2414.74|2416.14|2413.74|0
1636524900000|2021-11-10 06:15:00|2416.64|2414.24|2417.64|2415.24|2417.64|2415.24|2416.64|2414.24|0
1636525200000|2021-11-10 06:20:00|2417.39|2414.99|2417.14|2414.74|2417.64|2415.24|2417.14|2414.74|0
1636525500000|2021-11-10 06:25:00|2417.39|2414.99|2419.64|2417.24|2419.64|2417.24|2417.39|2414.99|0
1636525800000|2021-11-10 06:30:00|2419.89|2417.49|2419.39|2416.99|2419.89|2417.49|2418.64|2416.24|0
1636526100000|2021-11-10 06:35:00|2419.26|2416.86|2420.88|2418.48|2421.13|2418.73|2419.26|2416.86|0
1636526400000|2021-11-10 06:40:00|2421.38|2418.98|2421.88|2419.48|2422|2419.6|2421.38|2418.98|0
1636526700000|2021-11-10 06:45:00|2421.63|2419.23|2422.75|2420.35|2422.75|2420.35|2421.63|2419.23|0
1636527000000|2021-11-10 06:50:00|2422.63|2420.23|2423.63|2421.23|2423.88|2421.48|2422.38|2419.98|0
1636527300000|2021-11-10 06:55:00|2423.38|2420.98|2423.13|2420.73|2423.63|2421.23|2422.38|2419.98|0
1636527600000|2021-11-10 07:00:00|2423.38|2420.98|2423.63|2421.23|2423.88|2421.48|2422.38|2419.98|0
1636527900000|2021-11-10 07:05:00|2423.88|2421.48|2426.13|2423.73|2426.13|2423.73|2423.63|2421.23|0
1636528200000|2021-11-10 07:10:00|2425.88|2423.48|2426.13|2423.73|2426.13|2423.73|2425.13|2422.73|0
1636528500000|2021-11-10 07:15:00|2426.38|2423.98|2428.38|2425.98|2428.63|2426.23|2425.88|2423.48|0
1636528800000|2021-11-10 07:20:00|2428.63|2426.23|2429.38|2426.98|2430.13|2427.73|2428.63|2426.23|0
1636529100000|2021-11-10 07:25:00|2429.13|2426.73|2428.38|2425.98|2429.13|2426.73|2427.88|2425.48|0
1636529400000|2021-11-10 07:30:00|2428.63|2426.23|2429.38|2426.98|2429.88|2427.48|2427.88|2425.48|0
1636529700000|2021-11-10 07:35:00|2429.13|2426.73|2429.38|2426.98|2429.38|2426.98|2428.63|2426.23|0
1636530000000|2021-11-10 07:40:00|2429.13|2426.73|2427.88|2425.48|2429.38|2426.98|2427.88|2425.48|0
1636530300000|2021-11-10 07:45:00|2428.13|2425.73|2428.13|2425.73|2428.13|2425.73|2427.38|2424.98|0
1636530600000|2021-11-10 07:50:00|2427.88|2425.48|2427.63|2425.23|2428.63|2426.23|2427.38|2424.98|0
1636530900000|2021-11-10 07:55:00|2427.88|2425.48|2428.13|2425.73|2428.13|2425.73|2427.63|2425.23|0
1636531200000|2021-11-10 08:00:00|2428.63|2426.23|2429.24|2426.84|2430.87|2428.47|2428.62|2426.22|0
1636531500000|2021-11-10 08:05:00|2429.17|2427.17|2430.67|2428.67|2430.92|2428.92|2427.67|2425.67|0
1636531800000|2021-11-10 08:10:00|2430.42|2428.42|2430.67|2428.67|2431.17|2429.17|2429.92|2427.92|0
1636532100000|2021-11-10 08:15:00|2430.42|2428.42|2429.17|2427.17|2430.67|2428.67|2429.17|2427.17|0
1636532400000|2021-11-10 08:20:00|2429.42|2427.42|2428.67|2426.67|2429.42|2427.42|2427.67|2425.67|0
1636532700000|2021-11-10 08:25:00|2428.54|2426.54|2428.67|2426.67|2429.67|2427.67|2428.42|2426.42|0
1636533000000|2021-11-10 08:30:00|2428.54|2426.54|2426.67|2424.67|2428.92|2426.92|2426.67|2424.67|0
1636533300000|2021-11-10 08:35:00|2426.42|2424.42|2425.42|2423.42|2426.42|2424.42|2424.92|2422.92|0
1636533600000|2021-11-10 08:40:00|2425.17|2423.17|2426.42|2424.42|2426.67|2424.67|2424.42|2422.42|0
1636533900000|2021-11-10 08:45:00|2426.67|2424.67|2425.92|2423.92|2426.92|2424.92|2425.92|2423.92|0
1636534200000|2021-11-10 08:50:00|2426.04|2424.04|2424.92|2422.92|2426.04|2424.04|2424.67|2422.67|0
1636534500000|2021-11-10 08:55:00|2424.67|2422.67|2423.67|2421.67|2425.04|2423.04|2423.67|2421.67|0
1636534800000|2021-11-10 09:00:00|2423.92|2421.92|2423.67|2421.67|2424.42|2422.42|2422.92|2420.92|0
1636535100000|2021-11-10 09:05:00|2423.92|2421.92|2421.67|2419.67|2424.92|2422.92|2420.92|2418.92|0
1636535400000|2021-11-10 09:10:00|2421.42|2419.42|2421.42|2419.42|2422.17|2420.17|2420.92|2418.92|0
1636535700000|2021-11-10 09:15:00|2421.54|2419.54|2420.67|2418.67|2422.42|2420.42|2419.67|2417.67|0
1636536000000|2021-11-10 09:20:00|2420.42|2418.42|2419.67|2417.67|2420.67|2418.67|2418.17|2416.17|0
1636536300000|2021-11-10 09:25:00|2419.92|2417.92|2419.42|2417.42|2420.67|2418.67|2418.92|2416.92|0
1636536600000|2021-11-10 09:30:00|2419.67|2417.67|2420.92|2418.92|2421.42|2419.42|2419.67|2417.67|0
1636536900000|2021-11-10 09:35:00|2420.67|2418.67|2420.67|2418.67|2421.42|2419.42|2419.04|2417.04|0
1636537200000|2021-11-10 09:40:00|2420.92|2418.92|2424.17|2422.17|2424.17|2422.17|2420.67|2418.67|0
1636537500000|2021-11-10 09:45:00|2423.92|2421.92|2425.17|2423.17|2425.42|2423.42|2422.92|2420.92|0
1636537800000|2021-11-10 09:50:00|2425.67|2423.67|2424.17|2422.17|2426.42|2424.42|2424.17|2422.17|0
1636538100000|2021-11-10 09:55:00|2424.42|2422.42|2424.42|2422.42|2424.92|2422.92|2423.42|2421.42|0
1636538400000|2021-11-10 10:00:00|2424.54|2422.54|2423.17|2421.17|2425.17|2423.17|2422.79|2420.79|0
1636538700000|2021-11-10 10:05:00|2423.29|2421.29|2423.17|2421.17|2423.92|2421.92|2422.92|2420.92|0
1636539000000|2021-11-10 10:10:00|2423.42|2421.42|2421.67|2419.67|2423.42|2421.42|2421.67|2419.67|0
1636539300000|2021-11-10 10:15:00|2421.92|2419.92|2422.17|2420.17|2422.42|2420.42|2421.17|2419.17|0
1636539600000|2021-11-10 10:20:00|2421.92|2419.92|2421.67|2419.67|2422.54|2420.54|2421.42|2419.42|0
1636539900000|2021-11-10 10:25:00|2421.92|2419.92|2420.67|2418.67|2421.92|2419.92|2420.42|2418.42|0
1636540200000|2021-11-10 10:30:00|2420.92|2418.92|2418.67|2416.67|2421.17|2419.17|2417.42|2415.42|0
1636540500000|2021-11-10 10:35:00|2418.42|2416.42|2416.17|2414.17|2418.92|2416.92|2416.17|2414.17|0
1636540800000|2021-11-10 10:40:00|2416.42|2414.42|2416.67|2414.67|2416.92|2414.92|2414.67|2412.67|0
1636541100000|2021-11-10 10:45:00|2416.92|2414.92|2415.67|2413.67|2417.42|2415.42|2415.67|2413.67|0
1636541400000|2021-11-10 10:50:00|2415.42|2413.42|2416.17|2414.17|2416.79|2414.79|2415.17|2413.17|0
1636541700000|2021-11-10 10:55:00|2415.92|2413.92|2417.92|2415.92|2418.42|2416.42|2415.42|2413.42|0
1636542000000|2021-11-10 11:00:00|2418.17|2416.17|2418.67|2416.67|2419.17|2417.17|2417.42|2415.42|0
1636542300000|2021-11-10 11:05:00|2418.92|2416.92|2418.42|2416.42|2419.42|2417.42|2418.17|2416.17|0
1636542600000|2021-11-10 11:10:00|2418.54|2416.54|2418.67|2416.67|2419.67|2417.67|2418.42|2416.42|0
1636542900000|2021-11-10 11:15:00|2419.17|2417.17|2415.17|2413.17|2419.17|2417.17|2415.17|2413.17|0
1636543200000|2021-11-10 11:20:00|2415.42|2413.42|2417.17|2415.17|2417.17|2415.17|2415.42|2413.42|0
1636543500000|2021-11-10 11:25:00|2417.42|2415.42|2418.29|2416.29|2418.67|2416.67|2417.17|2415.17|0
1636543800000|2021-11-10 11:30:00|2418.17|2416.17|2417.92|2415.92|2418.42|2416.42|2416.92|2414.92|0
1636544100000|2021-11-10 11:35:00|2417.42|2415.42|2413.67|2411.67|2417.79|2415.79|2412.67|2410.67|0
1636544400000|2021-11-10 11:40:00|2413.79|2411.79|2413.67|2411.67|2415.17|2413.17|2412.42|2410.42|0
1636544700000|2021-11-10 11:45:00|2413.42|2411.42|2413.42|2411.42|2413.92|2411.92|2412.67|2410.67|0
1636545000000|2021-11-10 11:50:00|2413.67|2411.67|2412.92|2410.92|2413.92|2411.92|2412.17|2410.17|0
1636545300000|2021-11-10 11:55:00|2413.17|2411.17|2413.42|2411.42|2414.17|2412.17|2412.67|2410.67|0
1636545600000|2021-11-10 12:00:00|2413.92|2411.92|2414.42|2412.42|2414.67|2412.67|2413.42|2411.42|0
1636545900000|2021-11-10 12:05:00|2414.29|2412.29|2415.92|2413.92|2415.92|2413.92|2414.17|2412.17|0
1636546200000|2021-11-10 12:10:00|2415.67|2413.67|2418.17|2416.17|2418.42|2416.42|2415.42|2413.42|0
1636546500000|2021-11-10 12:15:00|2418.42|2416.42|2417.42|2415.42|2418.67|2416.67|2417.42|2415.42|0
1636546800000|2021-11-10 12:20:00|2417.67|2415.67|2417.42|2415.42|2418.29|2416.29|2416.92|2414.92|0
1636547100000|2021-11-10 12:25:00|2417.29|2415.29|2418.42|2416.42|2418.67|2416.67|2417.17|2415.17|0
1636547400000|2021-11-10 12:30:00|2418.17|2416.17|2416.17|2414.17|2418.17|2416.17|2415.17|2413.17|0
1636547700000|2021-11-10 12:35:00|2415.92|2413.92|2418.42|2416.42|2418.67|2416.67|2415.42|2413.42|0
1636548000000|2021-11-10 12:40:00|2418.67|2416.67|2419.92|2417.92|2419.92|2417.92|2418.17|2416.17|0
1636548300000|2021-11-10 12:45:00|2419.67|2417.67|2418.68|2416.68|2419.67|2417.67|2417.67|2415.67|0
1636548600000|2021-11-10 12:50:00|2418.43|2416.43|2418.68|2416.68|2418.93|2416.93|2418.18|2416.18|0
1636548900000|2021-11-10 12:55:00|2418.43|2416.43|2418.68|2416.68|2419.18|2417.18|2418.18|2416.18|0
1636549200000|2021-11-10 13:00:00|2418.43|2416.43|2419.18|2417.18|2419.93|2417.93|2418.43|2416.43|0
1636549500000|2021-11-10 13:05:00|2419.43|2417.43|2421.42|2419.42|2421.42|2419.42|2419.18|2417.18|0
1636549800000|2021-11-10 13:10:00|2421.67|2419.67|2420.68|2418.68|2421.92|2419.92|2419.68|2417.68|0
1636550100000|2021-11-10 13:15:00|2420.93|2418.93|2421.42|2419.42|2421.42|2419.42|2420.18|2418.18|0
1636550400000|2021-11-10 13:20:00|2421.17|2419.17|2420.92|2418.92|2421.42|2419.42|2420.18|2418.18|0
1636550700000|2021-11-10 13:25:00|2420.68|2418.68|2419.43|2417.43|2421.67|2419.67|2419.18|2417.18|0
1636551000000|2021-11-10 13:30:00|2419.68|2417.68|2412.18|2410.18|2419.68|2417.68|2410.43|2408.43|0
1636551300000|2021-11-10 13:35:00|2411.43|2409.43|2409.18|2407.18|2412.68|2410.68|2408.68|2406.68|0
1636551600000|2021-11-10 13:40:00|2409.43|2407.43|2411.43|2409.43|2413.18|2411.18|2409.43|2407.43|0
1636551900000|2021-11-10 13:45:00|2411.18|2409.18|2409.68|2407.68|2411.43|2409.43|2408.18|2406.18|0
1636552200000|2021-11-10 13:50:00|2409.93|2407.93|2414.43|2412.43|2415.43|2413.43|2409.93|2407.93|0
1636552500000|2021-11-10 13:55:00|2414.68|2412.68|2413.43|2411.43|2415.18|2413.18|2413.43|2411.43|0
1636552800000|2021-11-10 14:00:00|2413.68|2411.68|2413.18|2411.18|2415.18|2413.18|2412.43|2410.43|0
1636553100000|2021-11-10 14:05:00|2413.68|2411.68|2413.93|2411.93|2416.18|2414.18|2413.68|2411.68|0
1636553400000|2021-11-10 14:10:00|2414.18|2412.18|2414.55|2412.55|2414.93|2412.93|2412.68|2410.68|0
1636553700000|2021-11-10 14:15:00|2414.68|2412.68|2413.68|2411.68|2415.18|2413.18|2412.18|2410.18|0
1636554000000|2021-11-10 14:20:00|2413.43|2411.43|2414.93|2412.93|2415.18|2413.18|2413.43|2411.43|0
1636554300000|2021-11-10 14:25:00|2414.43|2412.43|2411.93|2409.93|2414.43|2412.43|2411.68|2409.68|0
1636554600000|2021-11-10 14:30:00|2411.43|2409.43|2413.18|2411.18|2416.18|2414.18|2409.18|2407.18|0
1636554900000|2021-11-10 14:35:00|2412.93|2410.93|2414.18|2412.18|2418.67|2416.67|2411.43|2409.43|0
1636555200000|2021-11-10 14:40:00|2414.43|2412.43|2416.18|2414.18|2418.79|2416.79|2414.18|2412.18|0
1636555500000|2021-11-10 14:45:00|2416.93|2414.93|2418.67|2416.67|2421.17|2419.17|2416.43|2414.43|0
1636555800000|2021-11-10 14:50:00|2419.42|2417.42|2423.67|2421.67|2424.17|2422.17|2416.68|2414.68|0
1636556100000|2021-11-10 14:55:00|2423.92|2421.92|2426.42|2424.42|2427.67|2425.67|2421.42|2419.42|0
1636556400000|2021-11-10 15:00:00|2426.67|2424.67|2427.17|2425.17|2428.29|2426.29|2423.17|2421.17|0
1636556700000|2021-11-10 15:05:00|2427.42|2425.42|2426.67|2424.67|2428.42|2426.42|2425.92|2423.92|0
1636557000000|2021-11-10 15:10:00|2426.92|2424.92|2426.42|2424.42|2427.67|2425.67|2425.17|2423.17|0
1636557300000|2021-11-10 15:15:00|2426.17|2424.17|2427.67|2425.67|2428.67|2426.67|2426.17|2424.17|0
1636557600000|2021-11-10 15:20:00|2427.92|2425.92|2425.17|2423.17|2429.67|2427.67|2425.17|2423.17|0
1636557900000|2021-11-10 15:25:00|2424.92|2422.92|2425.42|2423.42|2427.17|2425.17|2424.42|2422.42|0
1636558200000|2021-11-10 15:30:00|2425.17|2423.17|2423.92|2421.92|2426.67|2424.67|2422.42|2420.42|0
1636558500000|2021-11-10 15:35:00|2424.67|2422.67|2426.92|2424.92|2427.29|2425.29|2424.42|2422.42|0
1636558800000|2021-11-10 15:40:00|2427.42|2425.42|2423.17|2421.17|2427.67|2425.67|2422.92|2420.92|0
1636559100000|2021-11-10 15:45:00|2423.42|2421.42|2423.92|2421.92|2425.17|2423.17|2422.92|2420.92|0
1636559400000|2021-11-10 15:50:00|2423.67|2421.67|2425.92|2423.92|2426.67|2424.67|2423.42|2421.42|0
1636559700000|2021-11-10 15:55:00|2426.17|2424.17|2423.67|2421.67|2426.42|2424.42|2423.67|2421.67|0
1636560000000|2021-11-10 16:00:00|2423.17|2421.17|2425.92|2423.92|2428.67|2426.67|2423.17|2421.17|0
1636560300000|2021-11-10 16:05:00|2426.42|2424.42|2426.67|2424.67|2427.42|2425.42|2423.92|2421.92|0
1636560600000|2021-11-10 16:10:00|2426.42|2424.42|2426.42|2424.42|2428.17|2426.17|2425.42|2423.42|0
1636560900000|2021-11-10 16:15:00|2426.67|2424.67|2425.92|2423.92|2427.67|2425.67|2425.92|2423.92|0
1636561200000|2021-11-10 16:20:00|2426.17|2424.17|2426.92|2424.92|2427.67|2425.67|2425.42|2423.42|0
1636561500000|2021-11-10 16:25:00|2426.67|2424.67|2422.92|2420.92|2427.67|2425.67|2422.42|2420.42|0
1636561800000|2021-11-10 16:30:00|2423.17|2421.17|2423.92|2421.92|2424.17|2422.17|2420.67|2418.67|0
1636562100000|2021-11-10 16:35:00|2423.67|2421.67|2422.42|2420.42|2425.17|2423.17|2422.42|2420.42|0
1636562400000|2021-11-10 16:40:00|2422.67|2420.67|2418.67|2416.67|2423.17|2421.17|2418.17|2416.17|0
1636562700000|2021-11-10 16:45:00|2418.54|2416.54|2422.42|2420.42|2422.92|2420.92|2418.17|2416.17|0
1636563000000|2021-11-10 16:50:00|2422.67|2420.67|2423.17|2421.17|2424.17|2422.17|2422.42|2420.42|0
1636563300000|2021-11-10 16:55:00|2422.92|2420.92|2423.92|2421.92|2425.42|2423.42|2422.92|2420.92|0
1636563600000|2021-11-10 17:00:00|2424.04|2422.04|2423.17|2421.17|2425.17|2423.17|2422.67|2420.67|0
1636563900000|2021-11-10 17:05:00|2423.42|2421.42|2422.92|2420.92|2423.92|2421.92|2421.17|2419.17|0
1636564200000|2021-11-10 17:10:00|2422.67|2420.67|2420.67|2418.67|2423.67|2421.67|2419.17|2417.17|0
1636564500000|2021-11-10 17:15:00|2420.92|2418.92|2419.79|2417.79|2420.92|2418.92|2418.67|2416.67|0
1636564800000|2021-11-10 17:20:00|2419.92|2417.92|2418.92|2416.92|2420.92|2418.92|2418.17|2416.17|0
1636565100000|2021-11-10 17:25:00|2419.17|2417.17|2416.42|2414.42|2419.17|2417.17|2416.42|2414.42|0
1636565400000|2021-11-10 17:30:00|2416.92|2414.92|2418.92|2416.92|2418.92|2416.92|2416.42|2414.42|0
1636565700000|2021-11-10 17:35:00|2418.67|2416.67|2418.42|2416.42|2419.92|2417.92|2417.67|2415.67|0
1636566000000|2021-11-10 17:40:00|2418.17|2416.17|2414.17|2412.17|2418.17|2416.17|2412.67|2410.67|0
1636566300000|2021-11-10 17:45:00|2413.67|2411.67|2412.67|2410.67|2413.92|2411.92|2411.17|2409.17|0
1636566600000|2021-11-10 17:50:00|2412.92|2410.92|2413.67|2411.67|2414.79|2412.79|2412.92|2410.92|0
1636566900000|2021-11-10 17:55:00|2414.17|2412.17|2416.17|2414.17|2416.42|2414.42|2414.17|2412.17|0
1636567200000|2021-11-10 18:00:00|2415.92|2413.92|2410.17|2408.17|2416.67|2414.67|2409.67|2407.67|0
1636567500000|2021-11-10 18:05:00|2409.17|2407.17|2408.17|2406.17|2409.42|2407.42|2404.17|2402.17|0
1636567800000|2021-11-10 18:10:00|2407.42|2405.42|2404.42|2402.42|2411.17|2409.17|2403.92|2401.92|0
1636568100000|2021-11-10 18:15:00|2404.67|2402.67|2403.67|2401.67|2405.67|2403.67|2401.67|2399.67|0
1636568400000|2021-11-10 18:20:00|2403.79|2401.79|2403.67|2401.67|2404.42|2402.42|2401.17|2399.17|0
1636568700000|2021-11-10 18:25:00|2403.42|2401.42|2406.17|2404.17|2407.92|2405.92|2402.42|2400.42|0
1636569000000|2021-11-10 18:30:00|2406.29|2404.29|2408.92|2406.92|2409.92|2407.92|2405.92|2403.92|0
1636569300000|2021-11-10 18:35:00|2409.17|2407.17|2404.17|2402.17|2409.17|2407.17|2403.92|2401.92|0
1636569600000|2021-11-10 18:40:00|2404.42|2402.42|2404.42|2402.42|2405.42|2403.42|2403.17|2401.17|0
1636569900000|2021-11-10 18:45:00|2404.67|2402.67|2399.42|2397.42|2405.67|2403.67|2398.92|2396.92|0
1636570200000|2021-11-10 18:50:00|2399.17|2397.17|2397.67|2395.67|2399.92|2397.92|2396.17|2394.17|0
1636570500000|2021-11-10 18:55:00|2397.17|2395.17|2398.17|2396.17|2400.42|2398.42|2395.18|2393.18|0
1636570800000|2021-11-10 19:00:00|2397.67|2395.67|2393.43|2391.43|2398.42|2396.42|2392.18|2390.18|0
1636571100000|2021-11-10 19:05:00|2393.18|2391.18|2396.92|2394.92|2397.17|2395.17|2391.68|2389.68|0
1636571400000|2021-11-10 19:10:00|2396.67|2394.67|2393.18|2391.18|2396.67|2394.67|2392.43|2390.43|0
1636571700000|2021-11-10 19:15:00|2393.68|2391.68|2393.43|2391.43|2397.42|2395.42|2392.18|2390.18|0
1636572000000|2021-11-10 19:20:00|2392.93|2390.93|2387.93|2385.93|2395.92|2393.92|2386.93|2384.93|0
1636572300000|2021-11-10 19:25:00|2388.18|2386.18|2384.18|2382.18|2389.18|2387.18|2384.18|2382.18|0
1636572600000|2021-11-10 19:30:00|2384.05|2382.05|2384.43|2382.43|2387.43|2385.43|2383.93|2381.93|0
1636572900000|2021-11-10 19:35:00|2384.18|2382.18|2381.43|2379.43|2387.43|2385.43|2381.18|2379.18|0
1636573200000|2021-11-10 19:40:00|2381.68|2379.68|2377.19|2375.19|2383.68|2381.68|2376.94|2374.94|0
1636573500000|2021-11-10 19:45:00|2376.94|2374.94|2386.18|2384.18|2386.93|2384.93|2376.44|2374.44|0
1636573800000|2021-11-10 19:50:00|2385.93|2383.93|2386.68|2384.68|2389.68|2387.68|2383.93|2381.93|0
1636574100000|2021-11-10 19:55:00|2386.93|2384.93|2383.18|2381.18|2387.93|2385.93|2382.93|2380.93|0
1636574400000|2021-11-10 20:00:00|2383.43|2381.43|2383.18|2381.18|2386.43|2384.43|2382.43|2380.43|0
1636574700000|2021-11-10 20:05:00|2382.93|2380.93|2386.43|2384.43|2388.43|2386.43|2380.18|2378.18|0
1636575000000|2021-11-10 20:10:00|2386.93|2384.93|2390.68|2388.68|2391.43|2389.43|2386.93|2384.93|0
1636575300000|2021-11-10 20:15:00|2389.93|2387.93|2394.43|2392.43|2394.43|2392.43|2389.93|2387.93|0
1636575600000|2021-11-10 20:20:00|2394.18|2392.18|2391.93|2389.93|2396.43|2394.43|2391.18|2389.18|0
1636575900000|2021-11-10 20:25:00|2391.68|2389.68|2393.93|2391.93|2395.68|2393.68|2391.68|2389.68|0
1636576200000|2021-11-10 20:30:00|2394.18|2392.18|2391.93|2389.93|2395.93|2393.93|2391.43|2389.43|0
1636576500000|2021-11-10 20:35:00|2392.18|2390.18|2390.68|2388.68|2392.93|2390.93|2388.93|2386.93|0
1636576800000|2021-11-10 20:40:00|2391.18|2389.18|2386.68|2384.68|2394.18|2392.18|2386.68|2384.68|0
1636577100000|2021-11-10 20:45:00|2387.93|2385.93|2389.43|2387.43|2391.93|2389.93|2385.93|2383.93|0
1636577400000|2021-11-10 20:50:00|2391.43|2389.43|2397.18|2395.18|2398.68|2396.68|2391.43|2389.43|0
1636577700000|2021-11-10 20:55:00|2396.93|2394.93|2392.43|2390.43|2397.55|2395.55|2392.18|2390.18|0
1636578000000|2021-11-10 21:00:00|2392.68|2390.68|2392.18|2390.18|2392.68|2390.68|2391.18|2389.18|0
1636578300000|2021-11-10 21:05:00|2391.93|2389.93|2392.18|2390.18|2392.93|2390.93|2391.68|2389.68|0
1636578600000|2021-11-10 21:10:00|2392.43|2390.43|2392.93|2390.93|2393.18|2391.18|2391.18|2389.18|0
1636578900000|2021-11-10 21:15:00|2393.13|2390.73|2393.63|2391.23|2393.63|2391.23|2393.13|2390.73|0
1636579200000|2021-11-10 21:20:00|2393.88|2391.48|2395.25|2392.85|2395.38|2392.98|2393.63|2391.23|0
1636579500000|2021-11-10 21:25:00|2395.38|2392.98|2394.38|2391.98|2395.38|2392.98|2394.38|2391.98|0
1636579800000|2021-11-10 21:30:00|2394.63|2392.23|2394.63|2392.23|2394.88|2392.48|2394.38|2391.98|0
1636580100000|2021-11-10 21:35:00|2394.88|2392.48|2395.38|2392.98|2395.63|2393.23|2394.63|2392.23|0
1636580400000|2021-11-10 21:40:00|2395.13|2392.73|2395.13|2392.73|2395.63|2393.23|2394.63|2392.23|0
1636580700000|2021-11-10 21:45:00|2394.63|2392.23|2396.13|2393.73|2396.38|2393.98|2394.63|2392.23|0
1636581000000|2021-11-10 21:50:00|2396.25|2393.85|2395.88|2393.48|2396.38|2393.98|2395.88|2393.48|0
1636581300000|2021-11-10 21:55:00|2396.13|2393.73|2395.75|2393.35|2396.63|2394.23|2395.63|2393.23|0
1636581600000|2021-11-10 22:00:00|2395.65|2393.25|2395.76|2393.36|2395.87|2393.47|2395.65|2393.25|0
1636581900000|2021-11-10 22:05:00|2395.8|2393.4|2396.05|2393.65|2396.05|2393.65|2395.76|2393.36|0
1636582200000|2021-11-10 22:10:00|2396.02|2393.62|2395.98|2393.58|2396.16|2393.76|2395.91|2393.51|0
1636582500000|2021-11-10 22:15:00|2396.02|2393.62|2396.02|2393.62|2396.16|2393.76|2395.91|2393.51|0
1636582800000|2021-11-10 22:20:00|2395.98|2393.58|2395.65|2393.25|2396.02|2393.62|2395.65|2393.25|0
1636583100000|2021-11-10 22:25:00|2395.69|2393.29|2395.72|2393.32|2396.2|2393.8|2395.65|2393.25|0
1636583400000|2021-11-10 22:30:00|2395.83|2393.43|2395.76|2393.36|2396.16|2393.76|2395.76|2393.36|0
1636583700000|2021-11-10 22:35:00|2395.83|2393.43|2396.09|2393.69|2396.23|2393.83|2395.76|2393.36|0
1636584000000|2021-11-10 22:40:00|2396.05|2393.65|2395.94|2393.54|2396.09|2393.69|2395.94|2393.54|0
1636584300000|2021-11-10 22:45:00|2395.98|2393.58|2395.98|2393.58|2396.16|2393.76|2395.94|2393.54|0
1636584600000|2021-11-10 22:50:00|2395.94|2393.54|2395.65|2393.25|2395.98|2393.58|2395.43|2393.03|0
1636584900000|2021-11-10 22:55:00|2395.69|2393.29|2395.61|2393.21|2395.72|2393.32|2395.36|2392.96|0
1636585200000|2021-11-10 23:00:00|2396.25|2393.85|2396.13|2393.73|2396.63|2394.23|2395.25|2392.85|0
1636585500000|2021-11-10 23:05:00|2395.88|2393.48|2394.13|2391.73|2396.38|2393.98|2393.63|2391.23|0
1636585800000|2021-11-10 23:10:00|2394.25|2391.85|2393.88|2391.48|2394.25|2391.85|2393.38|2390.98|0
1636586100000|2021-11-10 23:15:00|2393.63|2391.23|2395.38|2392.98|2395.5|2393.1|2393.63|2391.23|0
1636586400000|2021-11-10 23:20:00|2395.63|2393.23|2395.88|2393.48|2396.88|2394.48|2395.63|2393.23|0
1636586700000|2021-11-10 23:25:00|2395.75|2393.35|2393.88|2391.48|2395.75|2393.35|2393.38|2390.98|0
1636587000000|2021-11-10 23:30:00|2394.38|2391.98|2393.13|2390.73|2394.63|2392.23|2393.13|2390.73|0
1636587300000|2021-11-10 23:35:00|2392.88|2390.48|2392.88|2390.48|2393.38|2390.98|2392.38|2389.98|0
1636587600000|2021-11-10 23:40:00|2393.13|2390.73|2391.63|2389.23|2393.38|2390.98|2391.63|2389.23|0
1636587900000|2021-11-10 23:45:00|2391.38|2388.98|2390|2387.6|2391.63|2389.23|2390|2387.6|0
1636588200000|2021-11-10 23:50:00|2389.88|2387.48|2391|2388.6|2391.13|2388.73|2389.63|2387.23|0
1636588500000|2021-11-10 23:55:00|2391.13|2388.73|2392.88|2390.48|2393.13|2390.73|2390.5|2388.1|0
1636588800000|2021-11-11 00:00:00|2393.13|2390.73|2393.38|2390.98|2394.63|2392.23|2393.13|2390.73|0
1636589100000|2021-11-11 00:05:00|2393.63|2391.23|2395.38|2392.98|2395.63|2393.23|2393.13|2390.73|0
1636589400000|2021-11-11 00:10:00|2395.63|2393.23|2398.62|2396.22|2399.12|2396.72|2395.63|2393.23|0
1636589700000|2021-11-11 00:15:00|2398.87|2396.47|2398.37|2395.97|2398.87|2396.47|2397.62|2395.22|0
1636590000000|2021-11-11 00:20:00|2398.12|2395.72|2399.62|2397.22|2399.87|2397.47|2398.12|2395.72|0
1636590300000|2021-11-11 00:25:00|2399.87|2397.47|2399.62|2397.22|2400.37|2397.97|2399.37|2396.97|0
1636590600000|2021-11-11 00:30:00|2399.37|2396.97|2399.87|2397.47|2400.87|2398.47|2399.37|2396.97|0
1636590900000|2021-11-11 00:35:00|2400.12|2397.72|2399.62|2397.22|2400.87|2398.47|2399.62|2397.22|0
1636591200000|2021-11-11 00:40:00|2399.87|2397.47|2397.87|2395.47|2400.87|2398.47|2397.87|2395.47|0
1636591500000|2021-11-11 00:45:00|2397.62|2395.22|2397.87|2395.47|2397.87|2395.47|2396.62|2394.22|0
1636591800000|2021-11-11 00:50:00|2397.62|2395.22|2397.62|2395.22|2398.12|2395.72|2396.87|2394.47|0
1636592100000|2021-11-11 00:55:00|2397.37|2394.97|2398.62|2396.22|2398.87|2396.47|2397.37|2394.97|0
1636592400000|2021-11-11 01:00:00|2398.37|2395.97|2398.37|2395.97|2399.37|2396.97|2398.37|2395.97|0
1636592700000|2021-11-11 01:05:00|2398.12|2395.72|2396.87|2394.47|2398.12|2395.72|2396.37|2393.97|0
1636593000000|2021-11-11 01:10:00|2397.24|2394.84|2397.62|2395.22|2397.62|2395.22|2396.62|2394.22|0
1636593300000|2021-11-11 01:15:00|2397.37|2394.97|2395.87|2393.47|2398.87|2396.47|2395.62|2393.22|0
1636593600000|2021-11-11 01:20:00|2396.12|2393.72|2396.12|2393.72|2396.12|2393.72|2394.87|2392.47|0
1636593900000|2021-11-11 01:25:00|2396.37|2393.97|2396.12|2393.72|2396.37|2393.97|2394.74|2392.34|0
1636594200000|2021-11-11 01:30:00|2395.62|2393.22|2397.62|2395.22|2397.62|2395.22|2394.13|2391.73|0
1636594500000|2021-11-11 01:35:00|2398.12|2395.72|2397.87|2395.47|2398.37|2395.97|2396.87|2394.47|0
1636594800000|2021-11-11 01:40:00|2397.74|2395.34|2397.37|2394.97|2397.74|2395.34|2396.62|2394.22|0
1636595100000|2021-11-11 01:45:00|2397.12|2394.72|2398.37|2395.97|2398.62|2396.22|2396.87|2394.47|0
1636595400000|2021-11-11 01:50:00|2398.62|2396.22|2399.62|2397.22|2400.12|2397.72|2397.99|2395.59|0
1636595700000|2021-11-11 01:55:00|2399.49|2397.09|2404.12|2401.72|2404.12|2401.72|2399.12|2396.72|0
1636596000000|2021-11-11 02:00:00|2403.87|2401.47|2403.87|2401.47|2404.87|2402.47|2403.12|2400.72|0
1636596300000|2021-11-11 02:05:00|2404.12|2401.72|2404.37|2401.97|2404.62|2402.22|2403.99|2401.59|0
1636596600000|2021-11-11 02:10:00|2404.24|2401.84|2404.12|2401.72|2404.37|2401.97|2403.62|2401.22|0
1636596900000|2021-11-11 02:15:00|2403.87|2401.47|2404.37|2401.97|2404.37|2401.97|2403.62|2401.22|0
1636597200000|2021-11-11 02:20:00|2404.12|2401.72|2404.74|2402.34|2405.12|2402.72|2403.87|2401.47|0
1636597500000|2021-11-11 02:25:00|2404.87|2402.47|2403.74|2401.34|2404.87|2402.47|2403.74|2401.34|0
1636597800000|2021-11-11 02:30:00|2403.87|2401.47|2403.12|2400.72|2404.37|2401.97|2402.87|2400.47|0
1636598100000|2021-11-11 02:35:00|2403.37|2400.97|2403.62|2401.22|2403.87|2401.47|2402.87|2400.47|0
1636598400000|2021-11-11 02:40:00|2403.87|2401.47|2403.24|2400.84|2403.87|2401.47|2403.12|2400.72|0
1636598700000|2021-11-11 02:45:00|2403.37|2400.97|2401.12|2398.72|2403.37|2400.97|2401.12|2398.72|0
1636599000000|2021-11-11 02:50:00|2401.37|2398.97|2401.12|2398.72|2401.37|2398.97|2400.62|2398.22|0
1636599300000|2021-11-11 02:55:00|2400.99|2398.59|2400.62|2398.22|2401.12|2398.72|2400.12|2397.72|0
1636599600000|2021-11-11 03:00:00|2400.87|2398.47|2400.37|2397.97|2401.12|2398.72|2399.87|2397.47|0
1636599900000|2021-11-11 03:05:00|2400.62|2398.22|2400.87|2398.47|2401.12|2398.72|2400.37|2397.97|0
1636600200000|2021-11-11 03:10:00|2400.62|2398.22|2400.87|2398.47|2402.12|2399.72|2400.62|2398.22|0
1636600500000|2021-11-11 03:15:00|2401.12|2398.72|2401.12|2398.72|2401.87|2399.47|2400.37|2397.97|0
1636600800000|2021-11-11 03:20:00|2400.99|2398.59|2400.74|2398.34|2401.12|2398.72|2399.87|2397.47|0
1636601100000|2021-11-11 03:25:00|2400.87|2398.47|2400.87|2398.47|2401.12|2398.72|2400.12|2397.72|0
1636601400000|2021-11-11 03:30:00|2400.62|2398.22|2400.12|2397.72|2400.62|2398.22|2399.12|2396.72|0
1636601700000|2021-11-11 03:35:00|2400.37|2397.97|2400.62|2398.22|2400.62|2398.22|2400.12|2397.72|0
1636602000000|2021-11-11 03:40:00|2400.37|2397.97|2399.87|2397.47|2400.62|2398.22|2399.87|2397.47|0
1636602300000|2021-11-11 03:45:00|2399.99|2397.59|2399.62|2397.22|2399.99|2397.59|2398.99|2396.59|0
1636602600000|2021-11-11 03:50:00|2399.74|2397.34|2398.87|2396.47|2399.87|2397.47|2398.62|2396.22|0
1636602900000|2021-11-11 03:55:00|2398.62|2396.22|2397.87|2395.47|2398.62|2396.22|2397.12|2394.72|0
1636603200000|2021-11-11 04:00:00|2397.74|2395.34|2397.87|2395.47|2398.12|2395.72|2397.37|2394.97|0
1636603500000|2021-11-11 04:05:00|2397.62|2395.22|2398.12|2395.72|2398.12|2395.72|2397.37|2394.97|0
1636603800000|2021-11-11 04:10:00|2397.87|2395.47|2397.62|2395.22|2398.12|2395.72|2397.62|2395.22|0
1636604100000|2021-11-11 04:15:00|2397.37|2394.97|2396.87|2394.47|2397.62|2395.22|2396.87|2394.47|0
1636604400000|2021-11-11 04:20:00|2396.62|2394.22|2395.62|2393.22|2396.62|2394.22|2395.37|2392.97|0
1636604700000|2021-11-11 04:25:00|2395.37|2392.97|2392.87|2390.47|2395.37|2392.97|2392.12|2389.72|0
1636605000000|2021-11-11 04:30:00|2392.62|2390.22|2392.87|2390.47|2393.37|2390.97|2392.62|2390.22|0
1636605300000|2021-11-11 04:35:00|2392.74|2390.34|2392.87|2390.47|2393.12|2390.72|2392.12|2389.72|0
1636605600000|2021-11-11 04:40:00|2393.12|2390.72|2392.87|2390.47|2393.12|2390.72|2392.62|2390.22|0
1636605900000|2021-11-11 04:45:00|2392.62|2390.22|2394.12|2391.72|2394.62|2392.22|2392.62|2390.22|0
1636606200000|2021-11-11 04:50:00|2394.37|2391.97|2393.87|2391.47|2394.37|2391.97|2393.62|2391.22|0
1636606500000|2021-11-11 04:55:00|2393.74|2391.34|2394.37|2391.97|2394.37|2391.97|2393.12|2390.72|0
1636606800000|2021-11-11 05:00:00|2394.12|2391.72|2395.37|2392.97|2395.62|2393.22|2394.12|2391.72|0
1636607100000|2021-11-11 05:05:00|2395.12|2392.72|2393.99|2391.59|2395.62|2393.22|2393.62|2391.22|0
1636607400000|2021-11-11 05:10:00|2394.12|2391.72|2395.62|2393.22|2395.62|2393.22|2393.87|2391.47|0
1636607700000|2021-11-11 05:15:00|2395.37|2392.97|2395.37|2392.97|2395.62|2393.22|2395.12|2392.72|0
1636608000000|2021-11-11 05:20:00|2395.62|2393.22|2396.37|2393.97|2397.12|2394.72|2395.62|2393.22|0
1636608300000|2021-11-11 05:25:00|2396.62|2394.22|2397.12|2394.72|2397.12|2394.72|2396.12|2393.72|0
1636608600000|2021-11-11 05:30:00|2398.12|2395.72|2399.12|2396.72|2399.24|2396.84|2398.12|2395.72|0
1636608900000|2021-11-11 05:35:00|2398.87|2396.47|2398.37|2395.97|2399.87|2397.47|2398.37|2395.97|0
1636609200000|2021-11-11 05:40:00|2398.12|2395.72|2398.49|2396.09|2398.62|2396.22|2397.62|2395.22|0
1636609500000|2021-11-11 05:45:00|2398.62|2396.22|2397.87|2395.47|2398.62|2396.22|2397.62|2395.22|0
1636609800000|2021-11-11 05:50:00|2397.74|2395.34|2397.87|2395.47|2398.12|2395.72|2397.37|2394.97|0
1636610100000|2021-11-11 05:55:00|2397.99|2395.59|2397.87|2395.47|2398.62|2396.22|2397.87|2395.47|0
1636610400000|2021-11-11 06:00:00|2398.12|2395.72|2397.62|2395.22|2399.37|2396.97|2397.12|2394.72|0
1636610700000|2021-11-11 06:05:00|2397.87|2395.47|2399.87|2397.47|2400.12|2397.72|2397.87|2395.47|0
1636611000000|2021-11-11 06:10:00|2399.99|2397.59|2400.12|2397.72|2400.12|2397.72|2399.37|2396.97|0
1636611300000|2021-11-11 06:15:00|2399.87|2397.47|2400.62|2398.22|2400.87|2398.47|2399.62|2397.22|0
1636611600000|2021-11-11 06:20:00|2400.37|2397.97|2399.62|2397.22|2400.62|2398.22|2399.62|2397.22|0
1636611900000|2021-11-11 06:25:00|2399.37|2396.97|2400.37|2397.97|2400.37|2397.97|2399.37|2396.97|0
1636612200000|2021-11-11 06:30:00|2400.49|2398.09|2400.87|2398.47|2401.12|2398.72|2400.49|2398.09|0
1636612500000|2021-11-11 06:35:00|2400.99|2398.59|2400.62|2398.22|2401.12|2398.72|2400.37|2397.97|0
1636612800000|2021-11-11 06:40:00|2400.87|2398.47|2400.37|2397.97|2401.12|2398.72|2400.37|2397.97|0
1636613100000|2021-11-11 06:45:00|2400.62|2398.22|2398.37|2395.97|2400.62|2398.22|2398.37|2395.97|0
1636613400000|2021-11-11 06:50:00|2398.24|2395.84|2400.12|2397.72|2400.37|2397.97|2398.12|2395.72|0
1636613700000|2021-11-11 06:55:00|2399.87|2397.47|2399.87|2397.47|2400.37|2397.97|2399.62|2397.22|0
1636614000000|2021-11-11 07:00:00|2400.12|2397.72|2400.12|2397.72|2401.87|2399.47|2399.87|2397.47|0
1636614300000|2021-11-11 07:05:00|2400.37|2397.97|2400.12|2397.72|2400.62|2398.22|2399.87|2397.47|0
1636614600000|2021-11-11 07:10:00|2400.62|2398.22|2399.37|2396.97|2400.62|2398.22|2398.74|2396.34|0
1636614900000|2021-11-11 07:15:00|2399.12|2396.72|2401.37|2398.97|2401.62|2399.22|2399.12|2396.72|0
1636615200000|2021-11-11 07:20:00|2401.62|2399.22|2402.12|2399.72|2402.37|2399.97|2400.87|2398.47|0
1636615500000|2021-11-11 07:25:00|2402.37|2399.97|2403.12|2400.72|2403.37|2400.97|2402.12|2399.72|0
1636615800000|2021-11-11 07:30:00|2402.87|2400.47|2402.12|2399.72|2403.62|2401.22|2402.12|2399.72|0
1636616100000|2021-11-11 07:35:00|2401.62|2399.22|2402.62|2400.22|2403.12|2400.72|2401.37|2398.97|0
1636616400000|2021-11-11 07:40:00|2402.87|2400.47|2402.12|2399.72|2403.12|2400.72|2401.87|2399.47|0
1636616700000|2021-11-11 07:45:00|2402.62|2400.22|2400.12|2397.72|2402.74|2400.34|2400.12|2397.72|0
1636617000000|2021-11-11 07:50:00|2400.37|2397.97|2400.12|2397.72|2400.37|2397.97|2398.62|2396.22|0
1636617300000|2021-11-11 07:55:00|2400.24|2397.84|2399.87|2397.47|2401.12|2398.72|2399.87|2397.47|0
1636617600000|2021-11-11 08:00:00|2400.12|2397.72|2399.37|2396.97|2401.12|2398.72|2398.62|2396.22|0
1636617900000|2021-11-11 08:05:00|2399.12|2396.72|2400.54|2398.54|2400.92|2398.92|2397.67|2395.67|0
1636618200000|2021-11-11 08:10:00|2400.42|2398.42|2399.92|2397.92|2400.92|2398.92|2399.54|2397.54|0
1636618500000|2021-11-11 08:15:00|2400.17|2398.17|2401.92|2399.92|2403.17|2401.17|2400.17|2398.17|0
1636618800000|2021-11-11 08:20:00|2402.17|2400.17|2402.42|2400.42|2402.67|2400.67|2401.17|2399.17|0
1636619100000|2021-11-11 08:25:00|2402.29|2400.29|2401.92|2399.92|2402.67|2400.67|2401.42|2399.42|0
1636619400000|2021-11-11 08:30:00|2401.67|2399.67|2398.17|2396.17|2401.67|2399.67|2397.42|2395.42|0
1636619700000|2021-11-11 08:35:00|2398.42|2396.42|2397.42|2395.42|2398.42|2396.42|2395.67|2393.67|0
1636620000000|2021-11-11 08:40:00|2397.54|2395.54|2399.42|2397.42|2399.67|2397.67|2397.42|2395.42|0
1636620300000|2021-11-11 08:45:00|2399.29|2397.29|2398.67|2396.67|2399.67|2397.67|2398.17|2396.17|0
1636620600000|2021-11-11 08:50:00|2398.42|2396.42|2400.92|2398.92|2401.42|2399.42|2398.42|2396.42|0
1636620900000|2021-11-11 08:55:00|2400.67|2398.67|2401.42|2399.42|2401.92|2399.92|2400.17|2398.17|0
1636621200000|2021-11-11 09:00:00|2401.67|2399.67|2403.29|2401.29|2403.92|2401.92|2401.67|2399.67|0
1636621500000|2021-11-11 09:05:00|2403.54|2401.54|2402.67|2400.67|2404.42|2402.42|2401.67|2399.67|0
1636621800000|2021-11-11 09:10:00|2402.54|2400.54|2406.17|2404.17|2406.17|2404.17|2401.92|2399.92|0
1636622100000|2021-11-11 09:15:00|2405.92|2403.92|2406.67|2404.67|2406.67|2404.67|2404.92|2402.92|0
1636622400000|2021-11-11 09:20:00|2406.42|2404.42|2407.17|2405.17|2407.67|2405.67|2406.17|2404.17|0
1636622700000|2021-11-11 09:25:00|2407.29|2405.29|2409.17|2407.17|2410.17|2408.17|2406.67|2404.67|0
1636623000000|2021-11-11 09:30:00|2409.42|2407.42|2408.92|2406.92|2410.42|2408.42|2408.92|2406.92|0
1636623300000|2021-11-11 09:35:00|2409.17|2407.17|2408.42|2406.42|2409.67|2407.67|2408.17|2406.17|0
1636623600000|2021-11-11 09:40:00|2408.67|2406.67|2408.67|2406.67|2408.67|2406.67|2408.17|2406.17|0
1636623900000|2021-11-11 09:45:00|2408.79|2406.79|2408.92|2406.92|2409.67|2407.67|2408.42|2406.42|0
1636624200000|2021-11-11 09:50:00|2409.17|2407.17|2409.92|2407.92|2410.42|2408.42|2408.92|2406.92|0
1636624500000|2021-11-11 09:55:00|2410.17|2408.17|2409.67|2407.67|2410.17|2408.17|2409.17|2407.17|0
1636624800000|2021-11-11 10:00:00|2409.92|2407.92|2410.29|2408.29|2410.42|2408.42|2409.42|2407.42|0
1636625100000|2021-11-11 10:05:00|2410.17|2408.17|2411.42|2409.42|2411.92|2409.92|2409.42|2407.42|0
1636625400000|2021-11-11 10:10:00|2411.67|2409.67|2411.17|2409.17|2412.17|2410.17|2410.67|2408.67|0
1636625700000|2021-11-11 10:15:00|2411.42|2409.42|2410.92|2408.92|2411.67|2409.67|2410.67|2408.67|0
1636626000000|2021-11-11 10:20:00|2410.67|2408.67|2410.17|2408.17|2410.67|2408.67|2409.92|2407.92|0
1636626300000|2021-11-11 10:25:00|2410.42|2408.42|2410.92|2408.92|2410.92|2408.92|2409.42|2407.42|0
1636626600000|2021-11-11 10:30:00|2410.42|2408.42|2409.29|2407.29|2410.42|2408.42|2408.17|2406.17|0
1636626900000|2021-11-11 10:35:00|2409.17|2407.17|2406.42|2404.42|2409.17|2407.17|2406.17|2404.17|0
1636627200000|2021-11-11 10:40:00|2406.67|2404.67|2407.29|2405.29|2407.92|2405.92|2406.17|2404.17|0
1636627500000|2021-11-11 10:45:00|2407.17|2405.17|2408.42|2406.42|2408.67|2406.67|2407.17|2405.17|0
1636627800000|2021-11-11 10:50:00|2408.17|2406.17|2408.17|2406.17|2408.67|2406.67|2407.42|2405.42|0
1636628100000|2021-11-11 10:55:00|2408.42|2406.42|2407.67|2405.67|2408.67|2406.67|2407.42|2405.42|0
1636628400000|2021-11-11 11:00:00|2407.42|2405.42|2407.92|2405.92|2408.67|2406.67|2407.17|2405.17|0
1636628700000|2021-11-11 11:05:00|2408.17|2406.17|2408.92|2406.92|2409.92|2407.92|2408.17|2406.17|0
1636629000000|2021-11-11 11:10:00|2409.17|2407.17|2408.17|2406.17|2409.42|2407.42|2407.92|2405.92|0
1636629300000|2021-11-11 11:15:00|2408.04|2406.04|2409.17|2407.17|2409.17|2407.17|2407.92|2405.92|0
1636629600000|2021-11-11 11:20:00|2409.42|2407.42|2408.67|2406.67|2409.42|2407.42|2407.92|2405.92|0
1636629900000|2021-11-11 11:25:00|2408.54|2406.54|2409.17|2407.17|2409.17|2407.17|2408.17|2406.17|0
1636630200000|2021-11-11 11:30:00|2409.04|2407.04|2408.92|2406.92|2409.67|2407.67|2408.67|2406.67|0
1636630500000|2021-11-11 11:35:00|2408.67|2406.67|2408.67|2406.67|2408.92|2406.92|2407.67|2405.67|0
1636630800000|2021-11-11 11:40:00|2408.92|2406.92|2409.42|2407.42|2409.42|2407.42|2408.67|2406.67|0
1636631100000|2021-11-11 11:45:00|2409.29|2407.29|2409.17|2407.17|2409.42|2407.42|2408.92|2406.92|0
1636631400000|2021-11-11 11:50:00|2408.92|2406.92|2410.42|2408.42|2410.42|2408.42|2408.92|2406.92|0
1636631700000|2021-11-11 11:55:00|2410.17|2408.17|2411.17|2409.17|2411.17|2409.17|2409.67|2407.67|0
1636632000000|2021-11-11 12:00:00|2410.92|2408.92|2410.67|2408.67|2411.17|2409.17|2409.67|2407.67|0
1636632300000|2021-11-11 12:05:00|2410.42|2408.42|2411.17|2409.17|2412.42|2410.42|2410.42|2408.42|0
1636632600000|2021-11-11 12:10:00|2411.04|2409.04|2409.67|2407.67|2411.29|2409.29|2409.67|2407.67|0
1636632900000|2021-11-11 12:15:00|2409.42|2407.42|2410.17|2408.17|2410.17|2408.17|2408.67|2406.67|0
1636633200000|2021-11-11 12:20:00|2409.92|2407.92|2409.67|2407.67|2410.67|2408.67|2409.67|2407.67|0
1636633500000|2021-11-11 12:25:00|2409.79|2407.79|2409.92|2407.92|2410.04|2408.04|2409.54|2407.54|0
1636633800000|2021-11-11 12:30:00|2409.67|2407.67|2408.92|2406.92|2410.17|2408.17|2408.67|2406.67|0
1636634100000|2021-11-11 12:35:00|2408.67|2406.67|2408.92|2406.92|2409.67|2407.67|2408.42|2406.42|0
1636634400000|2021-11-11 12:40:00|2408.67|2406.67|2408.92|2406.92|2409.04|2407.04|2407.92|2405.92|0
1636634700000|2021-11-11 12:45:00|2409.17|2407.17|2408.92|2406.92|2409.42|2407.42|2408.67|2406.67|0
1636635000000|2021-11-11 12:50:00|2409.17|2407.17|2409.92|2407.92|2410.92|2408.92|2409.17|2407.17|0
1636635300000|2021-11-11 12:55:00|2409.67|2407.67|2409.92|2407.92|2410.42|2408.42|2409.17|2407.17|0
1636635600000|2021-11-11 13:00:00|2409.42|2407.42|2409.67|2407.67|2410.42|2408.42|2408.92|2406.92|0
1636635900000|2021-11-11 13:05:00|2409.92|2407.92|2408.92|2406.92|2409.92|2407.92|2408.42|2406.42|0
1636636200000|2021-11-11 13:10:00|2409.17|2407.17|2408.92|2406.92|2409.67|2407.67|2408.42|2406.42|0
1636636500000|2021-11-11 13:15:00|2408.67|2406.67|2409.67|2407.67|2409.67|2407.67|2408.42|2406.42|0
1636636800000|2021-11-11 13:20:00|2409.42|2407.42|2409.67|2407.67|2410.41|2408.41|2409.17|2407.17|0
1636637100000|2021-11-11 13:25:00|2409.42|2407.42|2409.17|2407.17|2409.67|2407.67|2408.67|2406.67|0
1636637400000|2021-11-11 13:30:00|2408.92|2406.92|2408.42|2406.42|2409.17|2407.17|2408.17|2406.17|0
1636637700000|2021-11-11 13:35:00|2408.67|2406.67|2409.17|2407.17|2409.17|2407.17|2408.17|2406.17|0
1636638000000|2021-11-11 13:40:00|2408.92|2406.92|2410.41|2408.41|2410.41|2408.41|2408.67|2406.67|0
1636638300000|2021-11-11 13:45:00|2410.16|2408.16|2410.41|2408.41|2410.66|2408.66|2409.66|2407.66|0
1636638600000|2021-11-11 13:50:00|2409.91|2407.91|2409.41|2407.41|2410.16|2408.16|2409.41|2407.41|0
1636638900000|2021-11-11 13:55:00|2409.16|2407.16|2410.16|2408.16|2410.41|2408.41|2409.16|2407.16|0
1636639200000|2021-11-11 14:00:00|2409.91|2407.91|2409.41|2407.41|2410.41|2408.41|2408.91|2406.91|0
1636639500000|2021-11-11 14:05:00|2409.66|2407.66|2409.91|2407.91|2409.91|2407.91|2409.16|2407.16|0
1636639800000|2021-11-11 14:10:00|2410.16|2408.16|2409.91|2407.91|2410.16|2408.16|2409.66|2407.66|0
1636640100000|2021-11-11 14:15:00|2409.66|2407.66|2408.91|2406.91|2409.66|2407.66|2408.16|2406.16|0
1636640400000|2021-11-11 14:20:00|2409.16|2407.16|2408.91|2406.91|2409.16|2407.16|2408.16|2406.16|0
1636640700000|2021-11-11 14:25:00|2409.16|2407.16|2407.66|2405.66|2409.66|2407.66|2406.92|2404.92|0
1636641000000|2021-11-11 14:30:00|2408.41|2406.41|2403.42|2401.42|2408.41|2406.41|2403.17|2401.17|0
1636641300000|2021-11-11 14:35:00|2402.67|2400.67|2399.41|2397.41|2403.42|2401.42|2398.67|2396.67|0
1636641600000|2021-11-11 14:40:00|2398.92|2396.92|2402.41|2400.41|2402.41|2400.41|2398.17|2396.17|0
1636641900000|2021-11-11 14:45:00|2401.91|2399.91|2403.16|2401.16|2403.91|2401.91|2401.41|2399.41|0
1636642200000|2021-11-11 14:50:00|2402.91|2400.91|2405.66|2403.66|2406.41|2404.41|2402.16|2400.16|0
1636642500000|2021-11-11 14:55:00|2405.41|2403.41|2405.66|2403.66|2406.66|2404.66|2404.16|2402.16|0
1636642800000|2021-11-11 15:00:00|2405.16|2403.16|2402.16|2400.16|2405.91|2403.91|2400.41|2398.41|0
1636643100000|2021-11-11 15:05:00|2402.41|2400.41|2400.16|2398.16|2404.16|2402.16|2398.91|2396.91|0
1636643400000|2021-11-11 15:10:00|2400.41|2398.41|2401.91|2399.91|2402.41|2400.41|2398.66|2396.66|0
1636643700000|2021-11-11 15:15:00|2402.16|2400.16|2401.16|2399.16|2402.66|2400.66|2397.91|2395.91|0
1636644000000|2021-11-11 15:20:00|2400.91|2398.91|2400.41|2398.41|2401.41|2399.41|2398.41|2396.41|0
1636644300000|2021-11-11 15:25:00|2400.66|2398.66|2398.16|2396.16|2401.16|2399.16|2398.16|2396.16|0
1636644600000|2021-11-11 15:30:00|2397.41|2395.41|2397.16|2395.16|2398.66|2396.66|2394.91|2392.91|0
1636644900000|2021-11-11 15:35:00|2396.91|2394.91|2399.41|2397.41|2400.66|2398.66|2396.41|2394.41|0
1636645200000|2021-11-11 15:40:00|2399.78|2397.78|2402.03|2400.03|2402.66|2400.66|2399.16|2397.16|0
1636645500000|2021-11-11 15:45:00|2401.91|2399.91|2402.16|2400.16|2402.91|2400.91|2399.91|2397.91|0
1636645800000|2021-11-11 15:50:00|2402.41|2400.41|2402.91|2400.91|2403.66|2401.66|2401.16|2399.16|0
1636646100000|2021-11-11 15:55:00|2403.16|2401.16|2401.16|2399.16|2403.16|2401.16|2400.66|2398.66|0
1636646400000|2021-11-11 16:00:00|2400.91|2398.91|2400.31|2398.51|2402.91|2400.91|2399.31|2397.51|0
1636646700000|2021-11-11 16:05:00|2400.06|2398.26|2398.81|2397.01|2400.06|2398.26|2398.31|2396.51|0
1636647000000|2021-11-11 16:10:00|2399.06|2397.26|2399.56|2397.76|2399.56|2397.76|2398.06|2396.26|0
1636647300000|2021-11-11 16:15:00|2399.31|2397.51|2400.06|2398.26|2400.56|2398.76|2398.56|2396.76|0
1636647600000|2021-11-11 16:20:00|2400.31|2398.51|2401.56|2399.76|2401.56|2399.76|2399.56|2397.76|0
1636647900000|2021-11-11 16:25:00|2401.81|2400.01|2399.81|2398.01|2402.31|2400.51|2399.31|2397.51|0
1636648200000|2021-11-11 16:30:00|2400.06|2398.26|2401.56|2399.76|2401.56|2399.76|2399.31|2397.51|0
1636648500000|2021-11-11 16:35:00|2401.81|2400.01|2406.31|2404.51|2406.31|2404.51|2401.56|2399.76|0
1636648800000|2021-11-11 16:40:00|2406.06|2404.26|2403.81|2402.01|2406.31|2404.51|2403.81|2402.01|0
1636649100000|2021-11-11 16:45:00|2404.06|2402.26|2404.31|2402.51|2404.56|2402.76|2403.06|2401.26|0
1636649400000|2021-11-11 16:50:00|2404.56|2402.76|2402.81|2401.01|2404.56|2402.76|2402.56|2400.76|0
1636649700000|2021-11-11 16:55:00|2403.06|2401.26|2402.31|2400.51|2403.81|2402.01|2402.06|2400.26|0
1636650000000|2021-11-11 17:00:00|2402.56|2400.76|2399.31|2397.51|2403.56|2401.76|2398.81|2397.01|0
1636650300000|2021-11-11 17:05:00|2399.56|2397.76|2398.81|2397.01|2401.06|2399.26|2398.18|2396.38|0
1636650600000|2021-11-11 17:10:00|2398.56|2396.76|2397.81|2396.01|2399.56|2397.76|2397.31|2395.51|0
1636650900000|2021-11-11 17:15:00|2397.31|2395.51|2396.31|2394.51|2398.06|2396.26|2394.06|2392.26|0
1636651200000|2021-11-11 17:20:00|2396.06|2394.26|2396.81|2395.01|2397.81|2396.01|2395.06|2393.26|0
1636651500000|2021-11-11 17:25:00|2396.56|2394.76|2397.56|2395.76|2398.31|2396.51|2395.81|2394.01|0
1636651800000|2021-11-11 17:30:00|2397.06|2395.26|2398.56|2396.76|2398.81|2397.01|2396.81|2395.01|0
1636652100000|2021-11-11 17:35:00|2398.81|2397.01|2401.81|2400.01|2402.56|2400.76|2398.81|2397.01|0
1636652400000|2021-11-11 17:40:00|2401.56|2399.76|2401.56|2399.76|2402.06|2400.26|2400.56|2398.76|0
1636652700000|2021-11-11 17:45:00|2401.81|2400.01|2401.06|2399.26|2401.81|2400.01|2399.81|2398.01|0
1636653000000|2021-11-11 17:50:00|2400.81|2399.01|2400.06|2398.26|2401.31|2399.51|2399.56|2397.76|0
1636653300000|2021-11-11 17:55:00|2400.31|2398.51|2399.81|2398.01|2401.06|2399.26|2399.56|2397.76|0
1636653600000|2021-11-11 18:00:00|2399.56|2397.76|2397.56|2395.76|2399.81|2398.01|2396.56|2394.76|0
1636653900000|2021-11-11 18:05:00|2397.81|2396.01|2394.81|2393.01|2397.81|2396.01|2394.56|2392.76|0
1636654200000|2021-11-11 18:10:00|2394.56|2392.76|2396.81|2395.01|2397.31|2395.51|2394.56|2392.76|0
1636654500000|2021-11-11 18:15:00|2397.06|2395.26|2397.31|2395.51|2398.06|2396.26|2396.31|2394.51|0
1636654800000|2021-11-11 18:20:00|2397.56|2395.76|2396.56|2394.76|2399.31|2397.51|2396.56|2394.76|0
1636655100000|2021-11-11 18:25:00|2396.81|2395.01|2398.18|2396.38|2398.56|2396.76|2395.06|2393.26|0
1636655400000|2021-11-11 18:30:00|2398.06|2396.26|2397.06|2395.26|2398.56|2396.76|2397.06|2395.26|0
1636655700000|2021-11-11 18:35:00|2397.31|2395.51|2398.81|2397.01|2399.06|2397.26|2397.18|2395.38|0
1636656000000|2021-11-11 18:40:00|2398.68|2396.88|2398.81|2397.01|2399.06|2397.26|2397.06|2395.26|0
1636656300000|2021-11-11 18:45:00|2399.06|2397.26|2399.81|2398.01|2400.31|2398.51|2399.06|2397.26|0
1636656600000|2021-11-11 18:50:00|2400.06|2398.26|2399.56|2397.76|2400.31|2398.51|2398.56|2396.76|0
1636656900000|2021-11-11 18:55:00|2399.81|2398.01|2399.31|2397.51|2399.81|2398.01|2398.31|2396.51|0
1636657200000|2021-11-11 19:00:00|2399.06|2397.26|2401.81|2400.01|2401.81|2400.01|2398.56|2396.76|0
1636657500000|2021-11-11 19:05:00|2401.56|2399.76|2403.06|2401.26|2403.06|2401.26|2400.56|2398.76|0
1636657800000|2021-11-11 19:10:00|2402.81|2401.01|2401.56|2399.76|2402.81|2401.01|2401.56|2399.76|0
1636658100000|2021-11-11 19:15:00|2401.81|2400.01|2400.81|2399.01|2402.06|2400.26|2400.56|2398.76|0
1636658400000|2021-11-11 19:20:00|2400.56|2398.76|2399.81|2398.01|2401.06|2399.26|2399.81|2398.01|0
1636658700000|2021-11-11 19:25:00|2400.06|2398.26|2399.81|2398.01|2400.06|2398.26|2399.31|2397.51|0
1636659000000|2021-11-11 19:30:00|2400.06|2398.26|2400.81|2399.01|2401.56|2399.76|2399.81|2398.01|0
1636659300000|2021-11-11 19:35:00|2400.93|2399.13|2402.31|2400.51|2402.81|2401.01|2400.81|2399.01|0
1636659600000|2021-11-11 19:40:00|2402.56|2400.76|2401.56|2399.76|2403.81|2402.01|2401.06|2399.26|0
1636659900000|2021-11-11 19:45:00|2401.06|2399.26|2400.18|2398.38|2401.56|2399.76|2400.06|2398.26|0
1636660200000|2021-11-11 19:50:00|2400.31|2398.51|2398.06|2396.26|2400.31|2398.51|2397.31|2395.51|0
1636660500000|2021-11-11 19:55:00|2398.31|2396.51|2398.06|2396.26|2399.06|2397.26|2397.31|2395.51|0
1636660800000|2021-11-11 20:00:00|2398.31|2396.51|2397.31|2395.51|2399.31|2397.51|2396.06|2394.26|0
1636661100000|2021-11-11 20:05:00|2397.06|2395.26|2397.06|2395.26|2398.56|2396.76|2396.81|2395.01|0
1636661400000|2021-11-11 20:10:00|2397.31|2395.51|2395.06|2393.26|2397.31|2395.51|2394.31|2392.51|0
1636661700000|2021-11-11 20:15:00|2395.31|2393.51|2397.31|2395.51|2397.56|2395.76|2395.31|2393.51|0
1636662000000|2021-11-11 20:20:00|2397.06|2395.26|2397.06|2395.26|2397.31|2395.51|2395.68|2393.88|0
1636662300000|2021-11-11 20:25:00|2396.81|2395.01|2398.06|2396.26|2399.56|2397.76|2396.56|2394.76|0
1636662600000|2021-11-11 20:30:00|2398.31|2396.51|2396.06|2394.26|2398.56|2396.76|2395.06|2393.26|0
1636662900000|2021-11-11 20:35:00|2396.81|2395.01|2397.06|2395.26|2397.31|2395.51|2395.31|2393.51|0
1636663200000|2021-11-11 20:40:00|2397.31|2395.51|2397.56|2395.76|2398.31|2396.51|2397.06|2395.26|0
1636663500000|2021-11-11 20:45:00|2397.31|2395.51|2395.56|2393.76|2399.81|2398.01|2395.56|2393.76|0
1636663800000|2021-11-11 20:50:00|2396.31|2394.51|2394.81|2393.01|2398.06|2396.26|2394.56|2392.76|0
1636664100000|2021-11-11 20:55:00|2395.31|2393.51|2394.06|2392.26|2395.81|2394.01|2393.06|2391.26|0
1636664400000|2021-11-11 21:00:00|2393.81|2392.01|2396.81|2395.01|2397.31|2395.51|2393.81|2392.01|0
1636664700000|2021-11-11 21:05:00|2396.56|2394.76|2395.56|2393.76|2396.81|2395.01|2395.56|2393.76|0
1636665000000|2021-11-11 21:10:00|2395.81|2394.01|2395.81|2394.01|2396.56|2394.76|2395.06|2393.26|0
1636665300000|2021-11-11 21:15:00|2396.26|2394.06|2396.76|2394.56|2396.76|2394.56|2396.01|2393.81|0
1636665600000|2021-11-11 21:20:00|2397.01|2394.81|2397.51|2395.31|2397.51|2395.31|2397.01|2394.81|0
1636665900000|2021-11-11 21:25:00|2397.26|2395.06|2396.51|2394.31|2397.26|2395.06|2396.51|2394.31|0
1636666200000|2021-11-11 21:30:00|2396.76|2394.56|2396.01|2393.81|2396.76|2394.56|2396.01|2393.81|0
1636666500000|2021-11-11 21:35:00|2396.26|2394.06|2397.26|2395.06|2397.26|2395.06|2396.26|2394.06|0
1636666800000|2021-11-11 21:40:00|2397.01|2394.81|2397.01|2394.81|2397.51|2395.31|2397.01|2394.81|0
1636667100000|2021-11-11 21:45:00|2397.26|2395.06|2397.76|2395.56|2398.01|2395.81|2397.26|2395.06|0
1636667400000|2021-11-11 21:50:00|2398.01|2395.81|2398.01|2395.81|2398.01|2395.81|2397.76|2395.56|0
1636667700000|2021-11-11 21:55:00|2397.88|2395.68|2397.63|2395.43|2398.01|2395.81|2397.51|2395.31|0
1636668000000|2021-11-11 22:00:00|2397.45|2395.25|2397.49|2395.29|2397.56|2395.36|2397.27|2395.07|0
1636668300000|2021-11-11 22:05:00|2397.45|2395.25|2397.34|2395.14|2397.45|2395.25|2396.95|2394.75|0
1636668600000|2021-11-11 22:10:00|2397.06|2394.86|2396.98|2394.78|2397.31|2395.11|2396.98|2394.78|0
1636668900000|2021-11-11 22:15:00|2397.38|2395.18|2397.09|2394.89|2397.38|2395.18|2396.98|2394.78|0
1636669200000|2021-11-11 22:20:00|2397.12|2394.92|2397.12|2394.92|2397.16|2394.96|2397.12|2394.92|0
1636669500000|2021-11-11 22:25:00|2397.09|2394.89|2397.12|2394.92|2397.12|2394.92|2397.02|2394.82|0
1636669800000|2021-11-11 22:30:00|2397.16|2394.96|2397.34|2395.14|2397.34|2395.14|2397.16|2394.96|0
1636670100000|2021-11-11 22:35:00|2397.23|2395.03|2397.34|2395.14|2397.34|2395.14|2397.2|2395|0
1636670400000|2021-11-11 22:40:00|2397.27|2395.07|2397.27|2395.07|2397.27|2395.07|2397.27|2395.07|0
1636670700000|2021-11-11 22:45:00|2397.31|2395.11|2397.49|2395.29|2397.56|2395.36|2397.27|2395.07|0
1636671000000|2021-11-11 22:50:00|2397.52|2395.32|2397.52|2395.32|2397.52|2395.32|2397.52|2395.32|0
1636671300000|2021-11-11 22:55:00|2397.49|2395.29|2397.45|2395.25|2397.49|2395.29|2397.27|2395.07|0
1636671600000|2021-11-11 23:00:00|2398.63|2396.43|2398.51|2396.31|2398.76|2396.56|2397.76|2395.56|0
1636671900000|2021-11-11 23:05:00|2398.26|2396.06|2398.01|2395.81|2398.51|2396.31|2398.01|2395.81|0
1636672200000|2021-11-11 23:10:00|2398.26|2396.06|2397.76|2395.56|2398.26|2396.06|2397.51|2395.31|0
1636672500000|2021-11-11 23:15:00|2397.51|2395.31|2398.76|2396.56|2398.88|2396.68|2397.51|2395.31|0
1636672800000|2021-11-11 23:20:00|2399.01|2396.81|2399.63|2397.43|2399.63|2397.43|2398.76|2396.56|0
1636673100000|2021-11-11 23:25:00|2399.51|2397.31|2400.01|2397.81|2400.26|2398.06|2399.51|2397.31|0
1636673400000|2021-11-11 23:30:00|2400.26|2398.06|2400.26|2398.06|2400.26|2398.06|2399.76|2397.56|0
1636673700000|2021-11-11 23:35:00|2400.51|2398.31|2400.51|2398.31|2400.76|2398.56|2400.26|2398.06|0
1636674000000|2021-11-11 23:40:00|2400.26|2398.06|2400.26|2398.06|2400.51|2398.31|2400.01|2397.81|0
1636674300000|2021-11-11 23:45:00|2400.01|2397.81|2401.01|2398.81|2401.26|2399.06|2399.51|2397.31|0
1636674600000|2021-11-11 23:50:00|2401.26|2399.06|2400.76|2398.56|2401.76|2399.56|2400.76|2398.56|0
1636674900000|2021-11-11 23:55:00|2400.51|2398.31|2402.26|2400.06|2402.26|2400.06|2400.51|2398.31|0
1636675200000|2021-11-12 00:00:00|2401.76|2399.56|2404.76|2402.56|2405.51|2403.31|2401.76|2399.56|0
1636675500000|2021-11-12 00:05:00|2404.51|2402.31|2404.76|2402.56|2406.26|2404.06|2404.51|2402.31|0
1636675800000|2021-11-12 00:10:00|2404.51|2402.31|2405.26|2403.06|2405.51|2403.31|2404.51|2402.31|0
1636676100000|2021-11-12 00:15:00|2405.51|2403.31|2405.26|2403.06|2405.76|2403.56|2405.01|2402.81|0
1636676400000|2021-11-12 00:20:00|2405.01|2402.81|2405.51|2403.31|2406.01|2403.81|2404.88|2402.68|0
1636676700000|2021-11-12 00:25:00|2405.76|2403.56|2405.76|2403.56|2406.01|2403.81|2405.51|2403.31|0
1636677000000|2021-11-12 00:30:00|2406.01|2403.81|2406.26|2404.06|2406.51|2404.31|2405.51|2403.31|0
1636677300000|2021-11-12 00:35:00|2406.51|2404.31|2407.76|2405.56|2408.01|2405.81|2406.26|2404.06|0
1636677600000|2021-11-12 00:40:00|2407.51|2405.31|2409.01|2406.81|2409.26|2407.06|2407.51|2405.31|0
1636677900000|2021-11-12 00:45:00|2409.13|2406.93|2408.01|2405.81|2409.26|2407.06|2408.01|2405.81|0
1636678200000|2021-11-12 00:50:00|2407.76|2405.56|2406.76|2404.56|2408.01|2405.81|2406.51|2404.31|0
1636678500000|2021-11-12 00:55:00|2406.51|2404.31|2405.76|2403.56|2406.76|2404.56|2405.76|2403.56|0
1636678800000|2021-11-12 01:00:00|2405.51|2403.31|2405.01|2402.81|2405.51|2403.31|2404.01|2401.81|0
1636679100000|2021-11-12 01:05:00|2404.88|2402.68|2406.26|2404.06|2406.51|2404.31|2404.76|2402.56|0
1636679400000|2021-11-12 01:10:00|2406.01|2403.81|2405.76|2403.56|2407.01|2404.81|2405.26|2403.06|0
1636679700000|2021-11-12 01:15:00|2405.51|2403.31|2405.76|2403.56|2406.51|2404.31|2405.51|2403.31|0
1636680000000|2021-11-12 01:20:00|2405.51|2403.31|2405.26|2403.06|2406.51|2404.31|2405.01|2402.81|0
1636680300000|2021-11-12 01:25:00|2405.38|2403.18|2405.51|2403.31|2405.76|2403.56|2405.26|2403.06|0
1636680600000|2021-11-12 01:30:00|2405.26|2403.06|2405.26|2403.06|2406.01|2403.81|2405.01|2402.81|0
1636680900000|2021-11-12 01:35:00|2405.01|2402.81|2405.01|2402.81|2405.51|2403.31|2404.51|2402.31|0
1636681200000|2021-11-12 01:40:00|2404.88|2402.68|2406.51|2404.31|2406.51|2404.31|2404.51|2402.31|0
1636681500000|2021-11-12 01:45:00|2406.63|2404.43|2405.76|2403.56|2407.01|2404.81|2405.51|2403.31|0
1636681800000|2021-11-12 01:50:00|2406.01|2403.81|2407.01|2404.81|2407.26|2405.06|2405.76|2403.56|0
1636682100000|2021-11-12 01:55:00|2407.26|2405.06|2406.26|2404.06|2407.26|2405.06|2406.01|2403.81|0
1636682400000|2021-11-12 02:00:00|2406.51|2404.31|2406.01|2403.81|2406.76|2404.56|2405.76|2403.56|0
1636682700000|2021-11-12 02:05:00|2406.26|2404.06|2405.26|2403.06|2406.26|2404.06|2405.26|2403.06|0
1636683000000|2021-11-12 02:10:00|2405.51|2403.31|2405.26|2403.06|2405.76|2403.56|2405.01|2402.81|0
1636683300000|2021-11-12 02:15:00|2405.38|2403.18|2405.01|2402.81|2405.38|2403.18|2404.76|2402.56|0
1636683600000|2021-11-12 02:20:00|2405.26|2403.06|2405.76|2403.56|2405.76|2403.56|2405.01|2402.81|0
1636683900000|2021-11-12 02:25:00|2406.01|2403.81|2405.26|2403.06|2406.01|2403.81|2405.26|2403.06|0
1636684200000|2021-11-12 02:30:00|2405.01|2402.81|2402.76|2400.56|2405.51|2403.31|2402.51|2400.31|0
1636684500000|2021-11-12 02:35:00|2402.51|2400.31|2401.51|2399.31|2403.01|2400.81|2401.51|2399.31|0
1636684800000|2021-11-12 02:40:00|2401.76|2399.56|2401.76|2399.56|2402.01|2399.81|2400.76|2398.56|0
1636685100000|2021-11-12 02:45:00|2402.01|2399.81|2402.76|2400.56|2403.01|2400.81|2401.51|2399.31|0
1636685400000|2021-11-12 02:50:00|2403.01|2400.81|2402.01|2399.81|2403.26|2401.06|2402.01|2399.81|0
1636685700000|2021-11-12 02:55:00|2401.76|2399.56|2401.01|2398.81|2401.76|2399.56|2400.51|2398.31|0
1636686000000|2021-11-12 03:00:00|2400.76|2398.56|2401.01|2398.81|2401.38|2399.18|2400.76|2398.56|0
1636686300000|2021-11-12 03:05:00|2400.76|2398.56|2399.01|2396.81|2401.01|2398.81|2398.51|2396.31|0
1636686600000|2021-11-12 03:10:00|2399.26|2397.06|2399.26|2397.06|2399.51|2397.31|2398.76|2396.56|0
1636686900000|2021-11-12 03:15:00|2399.38|2397.18|2400.26|2398.06|2400.51|2398.31|2399.38|2397.18|0
1636687200000|2021-11-12 03:20:00|2400.01|2397.81|2400.01|2397.81|2400.26|2398.06|2399.76|2397.56|0
1636687500000|2021-11-12 03:25:00|2399.76|2397.56|2400.51|2398.31|2400.76|2398.56|2399.76|2397.56|0
1636687800000|2021-11-12 03:30:00|2400.26|2398.06|2401.26|2399.06|2401.51|2399.31|2400.26|2398.06|0
1636688100000|2021-11-12 03:35:00|2401.38|2399.18|2401.26|2399.06|2401.76|2399.56|2401.01|2398.81|0
1636688400000|2021-11-12 03:40:00|2401.13|2398.93|2400.51|2398.31|2401.26|2399.06|2400.51|2398.31|0
1636688700000|2021-11-12 03:45:00|2400.38|2398.18|2399.88|2397.68|2400.51|2398.31|2399.88|2397.68|0
1636689000000|2021-11-12 03:50:00|2399.76|2397.56|2400.01|2397.81|2400.51|2398.31|2399.76|2397.56|0
1636689300000|2021-11-12 03:55:00|2399.76|2397.56|2400.01|2397.81|2400.26|2398.06|2399.76|2397.56|0
1636689600000|2021-11-12 04:00:00|2399.76|2397.56|2400.01|2397.81|2400.26|2398.06|2399.76|2397.56|0
1636689900000|2021-11-12 04:05:00|2399.76|2397.56|2399.01|2396.81|2400.01|2397.81|2399.01|2396.81|0
1636690200000|2021-11-12 04:10:00|2399.26|2397.06|2399.51|2397.31|2399.51|2397.31|2399.01|2396.81|0
1636690500000|2021-11-12 04:15:00|2399.76|2397.56|2400.76|2398.56|2401.01|2398.81|2399.51|2397.31|0
1636690800000|2021-11-12 04:20:00|2400.88|2398.68|2400.76|2398.56|2400.88|2398.68|2400.76|2398.56|0
1636691100000|2021-11-12 04:25:00|2400.51|2398.31|2401.01|2398.81|2401.01|2398.81|2400.26|2398.06|0
1636691400000|2021-11-12 04:30:00|2401.26|2399.06|2401.01|2398.81|2401.51|2399.31|2401.01|2398.81|0
1636691700000|2021-11-12 04:35:00|2401.26|2399.06|2401.26|2399.06|2401.26|2399.06|2400.76|2398.56|0
1636692000000|2021-11-12 04:40:00|2401.51|2399.31|2401.76|2399.56|2402.01|2399.81|2401.51|2399.31|0
1636692300000|2021-11-12 04:45:00|2402.01|2399.81|2401.51|2399.31|2402.01|2399.81|2401.01|2398.81|0
1636692600000|2021-11-12 04:50:00|2401.26|2399.06|2401.51|2399.31|2402.01|2399.81|2401.26|2399.06|0
1636692900000|2021-11-12 04:55:00|2401.26|2399.06|2400.01|2397.81|2401.26|2399.06|2400.01|2397.81|0
1636693200000|2021-11-12 05:00:00|2400.26|2398.06|2399.76|2397.56|2400.76|2398.56|2399.76|2397.56|0
1636693500000|2021-11-12 05:05:00|2399.51|2397.31|2399.76|2397.56|2400.26|2398.06|2399.01|2396.81|0
1636693800000|2021-11-12 05:10:00|2400.01|2397.81|2399.51|2397.31|2400.01|2397.81|2399.26|2397.06|0
1636694100000|2021-11-12 05:15:00|2399.26|2397.06|2399.26|2397.06|2399.26|2397.06|2398.26|2396.06|0
1636694400000|2021-11-12 05:20:00|2399.01|2396.81|2400.38|2398.18|2400.51|2398.31|2399.01|2396.81|0
1636694700000|2021-11-12 05:25:00|2400.51|2398.31|2400.26|2398.06|2400.76|2398.56|2400.26|2398.06|0
1636695000000|2021-11-12 05:30:00|2400.01|2397.81|2401.01|2398.81|2401.01|2398.81|2400.01|2397.81|0
1636695300000|2021-11-12 05:35:00|2401.26|2399.06|2401.51|2399.31|2401.51|2399.31|2401.01|2398.81|0
1636695600000|2021-11-12 05:40:00|2401.26|2399.06|2401.76|2399.56|2401.76|2399.56|2401.26|2399.06|0
1636695900000|2021-11-12 05:45:00|2401.51|2399.31|2401.26|2399.06|2401.76|2399.56|2401.01|2398.81|0
1636696200000|2021-11-12 05:50:00|2401.01|2398.81|2401.26|2399.06|2401.76|2399.56|2401.01|2398.81|0
1636696500000|2021-11-12 05:55:00|2401.51|2399.31|2401.76|2399.56|2402.01|2399.81|2401.26|2399.06|0
1636696800000|2021-11-12 06:00:00|2402.01|2399.81|2401.76|2399.56|2402.01|2399.81|2400.51|2398.31|0
1636697100000|2021-11-12 06:05:00|2401.51|2399.31|2401.51|2399.31|2401.51|2399.31|2401.01|2398.81|0
1636697400000|2021-11-12 06:10:00|2401.38|2399.18|2401.26|2399.06|2402.01|2399.81|2401.01|2398.81|0
1636697700000|2021-11-12 06:15:00|2401.01|2398.81|2401.76|2399.56|2401.76|2399.56|2400.76|2398.56|0
1636698000000|2021-11-12 06:20:00|2401.63|2399.43|2401.76|2399.56|2401.76|2399.56|2401.38|2399.18|0
1636698300000|2021-11-12 06:25:00|2402.26|2400.06|2402.51|2400.31|2403.01|2400.81|2402.26|2400.06|0
1636698600000|2021-11-12 06:30:00|2402.76|2400.56|2401.01|2398.81|2403.01|2400.81|2401.01|2398.81|0
1636698900000|2021-11-12 06:35:00|2400.76|2398.56|2399.76|2397.56|2401.01|2398.81|2399.51|2397.31|0
1636699200000|2021-11-12 06:40:00|2399.51|2397.31|2399.26|2397.06|2399.76|2397.56|2398.76|2396.56|0
1636699500000|2021-11-12 06:45:00|2399.01|2396.81|2398.76|2396.56|2399.26|2397.06|2398.76|2396.56|0
1636699800000|2021-11-12 06:50:00|2398.51|2396.31|2397.76|2395.56|2398.51|2396.31|2396.26|2394.06|0
1636700100000|2021-11-12 06:55:00|2398.01|2395.81|2397.26|2395.06|2398.01|2395.81|2397.01|2394.81|0
1636700400000|2021-11-12 07:00:00|2397.01|2394.81|2397.38|2395.18|2398.01|2395.81|2397.01|2394.81|0
1636700700000|2021-11-12 07:05:00|2397.26|2395.06|2397.01|2394.81|2397.26|2395.06|2396.26|2394.06|0
1636701000000|2021-11-12 07:10:00|2396.88|2394.68|2398.26|2396.06|2398.26|2396.06|2396.76|2394.56|0
1636701300000|2021-11-12 07:15:00|2398.51|2396.31|2400.51|2398.31|2400.51|2398.31|2398.38|2396.18|0
1636701600000|2021-11-12 07:20:00|2400.26|2398.06|2399.76|2397.56|2400.26|2398.06|2399.01|2396.81|0
1636701900000|2021-11-12 07:25:00|2400.01|2397.81|2399.76|2397.56|2400.26|2398.06|2399.51|2397.31|0
1636702200000|2021-11-12 07:30:00|2399.26|2397.06|2399.01|2396.81|2400.26|2398.06|2399.01|2396.81|0
1636702500000|2021-11-12 07:35:00|2399.51|2397.31|2398.26|2396.06|2399.51|2397.31|2398.26|2396.06|0
1636702800000|2021-11-12 07:40:00|2398.51|2396.31|2399.13|2396.93|2399.13|2396.93|2398.26|2396.06|0
1636703100000|2021-11-12 07:45:00|2399.01|2396.81|2398.01|2395.81|2399.01|2396.81|2398.01|2395.81|0
1636703400000|2021-11-12 07:50:00|2397.88|2395.68|2396.51|2394.31|2398.01|2395.81|2396.26|2394.06|0
1636703700000|2021-11-12 07:55:00|2396.76|2394.56|2397.76|2395.56|2397.76|2395.56|2395.76|2393.56|0
1636704000000|2021-11-12 08:00:00|2397.51|2395.31|2401.01|2398.81|2401.01|2398.81|2397.51|2395.31|0
1636704300000|2021-11-12 08:05:00|2401.06|2399.26|2400.81|2399.01|2402.31|2400.51|2400.31|2398.51|0
1636704600000|2021-11-12 08:10:00|2401.06|2399.26|2399.31|2397.51|2402.31|2400.51|2399.31|2397.51|0
1636704900000|2021-11-12 08:15:00|2399.06|2397.26|2398.31|2396.51|2399.81|2398.01|2398.06|2396.26|0
1636705200000|2021-11-12 08:20:00|2398.06|2396.26|2399.56|2397.76|2399.56|2397.76|2397.56|2395.76|0
1636705500000|2021-11-12 08:25:00|2399.18|2397.38|2398.06|2396.26|2399.31|2397.51|2397.81|2396.01|0
1636705800000|2021-11-12 08:30:00|2397.81|2396.01|2397.31|2395.51|2398.06|2396.26|2395.56|2393.76|0
1636706100000|2021-11-12 08:35:00|2397.06|2395.26|2398.06|2396.26|2398.43|2396.63|2396.06|2394.26|0
1636706400000|2021-11-12 08:40:00|2397.93|2396.13|2398.06|2396.26|2398.31|2396.51|2397.06|2395.26|0
1636706700000|2021-11-12 08:45:00|2398.31|2396.51|2399.31|2397.51|2400.06|2398.26|2398.06|2396.26|0
1636707000000|2021-11-12 08:50:00|2399.06|2397.26|2400.81|2399.01|2401.06|2399.26|2398.81|2397.01|0
1636707300000|2021-11-12 08:55:00|2401.06|2399.26|2400.56|2398.76|2401.81|2400.01|2399.56|2397.76|0
1636707600000|2021-11-12 09:00:00|2400.81|2399.01|2399.18|2397.38|2401.56|2399.76|2399.06|2397.26|0
1636707900000|2021-11-12 09:05:00|2399.06|2397.26|2398.56|2396.76|2399.43|2397.63|2398.06|2396.26|0
1636708200000|2021-11-12 09:10:00|2398.31|2396.51|2397.81|2396.01|2398.31|2396.51|2397.56|2395.76|0
1636708500000|2021-11-12 09:15:00|2398.18|2396.38|2397.06|2395.26|2398.31|2396.51|2396.06|2394.26|0
1636708800000|2021-11-12 09:20:00|2396.81|2395.01|2397.31|2395.51|2398.18|2396.38|2396.81|2395.01|0
1636709100000|2021-11-12 09:25:00|2397.18|2395.38|2395.81|2394.01|2397.31|2395.51|2395.81|2394.01|0
1636709400000|2021-11-12 09:30:00|2395.56|2393.76|2397.31|2395.51|2397.56|2395.76|2394.81|2393.01|0
1636709700000|2021-11-12 09:35:00|2397.56|2395.76|2397.06|2395.26|2397.56|2395.76|2396.31|2394.51|0
1636710000000|2021-11-12 09:40:00|2396.93|2395.13|2397.56|2395.76|2397.56|2395.76|2396.31|2394.51|0
1636710300000|2021-11-12 09:45:00|2397.31|2395.51|2398.31|2396.51|2398.56|2396.76|2397.31|2395.51|0
1636710600000|2021-11-12 09:50:00|2398.56|2396.76|2398.56|2396.76|2398.81|2397.01|2397.56|2395.76|0
1636710900000|2021-11-12 09:55:00|2398.43|2396.63|2398.06|2396.26|2398.56|2396.76|2397.81|2396.01|0
1636711200000|2021-11-12 10:00:00|2397.81|2396.01|2398.56|2396.76|2399.06|2397.26|2397.81|2396.01|0
1636711500000|2021-11-12 10:05:00|2399.06|2397.26|2398.81|2397.01|2399.06|2397.26|2397.93|2396.13|0
1636711800000|2021-11-12 10:10:00|2398.56|2396.76|2398.06|2396.26|2398.81|2397.01|2398.06|2396.26|0
1636712100000|2021-11-12 10:15:00|2397.81|2396.01|2398.56|2396.76|2398.56|2396.76|2397.31|2395.51|0
1636712400000|2021-11-12 10:20:00|2398.31|2396.51|2398.31|2396.51|2398.81|2397.01|2398.18|2396.38|0
1636712700000|2021-11-12 10:25:00|2398.56|2396.76|2397.93|2396.13|2398.56|2396.76|2397.43|2395.63|0
1636713000000|2021-11-12 10:30:00|2398.06|2396.26|2398.31|2396.51|2398.56|2396.76|2397.56|2395.76|0
1636713300000|2021-11-12 10:35:00|2398.06|2396.26|2397.81|2396.01|2398.56|2396.76|2397.81|2396.01|0
1636713600000|2021-11-12 10:40:00|2398.06|2396.26|2397.81|2396.01|2398.06|2396.26|2397.81|2396.01|0
1636713900000|2021-11-12 10:45:00|2397.56|2395.76|2397.93|2396.13|2398.06|2396.26|2397.31|2395.51|0
1636714200000|2021-11-12 10:50:00|2398.06|2396.26|2402.06|2400.26|2402.81|2401.01|2398.06|2396.26|0
1636714500000|2021-11-12 10:55:00|2402.31|2400.51|2400.81|2399.01|2402.56|2400.76|2400.81|2399.01|0
1636714800000|2021-11-12 11:00:00|2401.06|2399.26|2400.56|2398.76|2401.06|2399.26|2399.81|2398.01|0
1636715100000|2021-11-12 11:05:00|2400.43|2398.63|2399.56|2397.76|2400.43|2398.63|2399.31|2397.51|0
1636715400000|2021-11-12 11:10:00|2399.81|2398.01|2400.56|2398.76|2402.06|2400.26|2399.81|2398.01|0
1636715700000|2021-11-12 11:15:00|2400.81|2399.01|2401.31|2399.51|2401.56|2399.76|2400.81|2399.01|0
1636716000000|2021-11-12 11:20:00|2401.56|2399.76|2402.43|2400.63|2402.56|2400.76|2401.31|2399.51|0
1636716300000|2021-11-12 11:25:00|2402.31|2400.51|2401.81|2400.01|2402.31|2400.51|2401.31|2399.51|0
1636716600000|2021-11-12 11:30:00|2401.56|2399.76|2402.06|2400.26|2402.06|2400.26|2401.31|2399.51|0
1636716900000|2021-11-12 11:35:00|2402.31|2400.51|2403.56|2401.76|2403.81|2402.01|2402.06|2400.26|0
1636717200000|2021-11-12 11:40:00|2404.06|2402.26|2403.81|2402.01|2404.81|2403.01|2403.31|2401.51|0
1636717500000|2021-11-12 11:45:00|2403.56|2401.76|2405.06|2403.26|2405.06|2403.26|2403.56|2401.76|0
1636717800000|2021-11-12 11:50:00|2405.31|2403.51|2404.81|2403.01|2405.31|2403.51|2404.56|2402.76|0
1636718100000|2021-11-12 11:55:00|2404.68|2402.88|2405.06|2403.26|2405.56|2403.76|2404.56|2402.76|0
1636718400000|2021-11-12 12:00:00|2405.31|2403.51|2404.18|2402.38|2405.43|2403.63|2403.81|2402.01|0
1636718700000|2021-11-12 12:05:00|2404.31|2402.51|2403.81|2402.01|2404.56|2402.76|2403.56|2401.76|0
1636719000000|2021-11-12 12:10:00|2403.93|2402.13|2403.81|2402.01|2404.06|2402.26|2403.06|2401.26|0
1636719300000|2021-11-12 12:15:00|2403.56|2401.76|2403.81|2402.01|2404.06|2402.26|2403.31|2401.51|0
1636719600000|2021-11-12 12:20:00|2403.56|2401.76|2403.56|2401.76|2403.81|2402.01|2403.31|2401.51|0
1636719900000|2021-11-12 12:25:00|2403.81|2402.01|2403.56|2401.76|2403.81|2402.01|2403.31|2401.51|0
1636720200000|2021-11-12 12:30:00|2403.31|2401.51|2402.56|2400.76|2403.31|2401.51|2402.06|2400.26|0
1636720500000|2021-11-12 12:35:00|2402.31|2400.51|2403.31|2401.51|2403.31|2401.51|2402.06|2400.26|0
1636720800000|2021-11-12 12:40:00|2403.06|2401.26|2403.56|2401.76|2403.81|2402.01|2403.06|2401.26|0
1636721100000|2021-11-12 12:45:00|2403.31|2401.51|2403.31|2401.51|2403.31|2401.51|2403.06|2401.26|0
1636721400000|2021-11-12 12:50:00|2403.06|2401.26|2402.31|2400.51|2403.31|2401.51|2402.06|2400.26|0
1636721700000|2021-11-12 12:55:00|2402.06|2400.26|2401.56|2399.76|2402.56|2400.76|2401.31|2399.51|0
1636722000000|2021-11-12 13:00:00|2401.43|2399.63|2401.56|2399.76|2402.06|2400.26|2401.31|2399.51|0
1636722300000|2021-11-12 13:05:00|2401.31|2399.51|2402.81|2401.01|2402.81|2401.01|2401.31|2399.51|0
1636722600000|2021-11-12 13:10:00|2402.56|2400.76|2403.06|2401.26|2403.31|2401.51|2402.31|2400.51|0
1636722900000|2021-11-12 13:15:00|2403.31|2401.51|2403.06|2401.26|2403.56|2401.76|2402.81|2401.01|0
1636723200000|2021-11-12 13:20:00|2403.31|2401.51|2403.56|2401.76|2403.81|2402.01|2402.81|2401.01|0
1636723500000|2021-11-12 13:25:00|2403.81|2402.01|2405.8|2404|2405.8|2404|2403.68|2401.88|0
1636723800000|2021-11-12 13:30:00|2405.55|2403.75|2405.3|2403.5|2405.8|2404|2404.8|2403|0
1636724100000|2021-11-12 13:35:00|2405.17|2403.37|2405.3|2403.5|2406.17|2404.37|2404.55|2402.75|0
1636724400000|2021-11-12 13:40:00|2405.55|2403.75|2405.3|2403.5|2405.8|2404|2405.3|2403.5|0
1636724700000|2021-11-12 13:45:00|2405.55|2403.75|2406.42|2404.62|2406.55|2404.75|2405.3|2403.5|0
1636725000000|2021-11-12 13:50:00|2406.55|2404.75|2406.3|2404.5|2406.8|2405|2405.92|2404.12|0
1636725300000|2021-11-12 13:55:00|2406.55|2404.75|2405.8|2404|2406.55|2404.75|2405.05|2403.25|0
1636725600000|2021-11-12 14:00:00|2405.55|2403.75|2408.05|2406.25|2408.05|2406.25|2405.55|2403.75|0
1636725900000|2021-11-12 14:05:00|2407.8|2406|2408.8|2407|2409.05|2407.25|2407.8|2406|0
1636726200000|2021-11-12 14:10:00|2408.55|2406.75|2409.3|2407.5|2409.8|2408|2408.3|2406.5|0
1636726500000|2021-11-12 14:15:00|2408.8|2407|2409.55|2407.75|2409.8|2408|2408.8|2407|0
1636726800000|2021-11-12 14:20:00|2409.3|2407.5|2407.05|2405.25|2409.3|2407.5|2407.05|2405.25|0
1636727100000|2021-11-12 14:25:00|2407.3|2405.5|2406.8|2405|2408.05|2406.25|2406.8|2405|0
1636727400000|2021-11-12 14:30:00|2407.05|2405.25|2403.8|2402|2407.3|2405.5|2403.55|2401.75|0
1636727700000|2021-11-12 14:35:00|2403.55|2401.75|2397.8|2396|2403.55|2401.75|2396.8|2395|0
1636728000000|2021-11-12 14:40:00|2398.05|2396.25|2399.8|2398|2400.8|2399|2397.8|2396|0
1636728300000|2021-11-12 14:45:00|2400.05|2398.25|2397.55|2395.75|2401.05|2399.25|2397.55|2395.75|0
1636728600000|2021-11-12 14:50:00|2397.8|2396|2399.3|2397.5|2399.8|2398|2397.17|2395.37|0
1636728900000|2021-11-12 14:55:00|2399.55|2397.75|2399.55|2397.75|2402.3|2400.5|2399.3|2397.5|0
1636729200000|2021-11-12 15:00:00|2398.42|2396.62|2400.3|2398.5|2401.05|2399.25|2397.55|2395.75|0
1636729500000|2021-11-12 15:05:00|2400.05|2398.25|2402.05|2400.25|2403.3|2401.5|2398.05|2396.25|0
1636729800000|2021-11-12 15:10:00|2401.8|2400|2400.8|2399|2403.3|2401.5|2400.05|2398.25|0
1636730100000|2021-11-12 15:15:00|2401.05|2399.25|2404.05|2402.25|2404.05|2402.25|2400.3|2398.5|0
1636730400000|2021-11-12 15:20:00|2404.3|2402.5|2402.3|2400.5|2404.8|2403|2401.05|2399.25|0
1636730700000|2021-11-12 15:25:00|2402.05|2400.25|2400.3|2398.5|2402.55|2400.75|2398.8|2397|0
1636731000000|2021-11-12 15:30:00|2400.55|2398.75|2397.05|2395.25|2401.55|2399.75|2397.05|2395.25|0
1636731300000|2021-11-12 15:35:00|2397.55|2395.75|2399.8|2398|2401.55|2399.75|2397.05|2395.25|0
1636731600000|2021-11-12 15:40:00|2400.05|2398.25|2402.55|2400.75|2403.05|2401.25|2399.8|2398|0
1636731900000|2021-11-12 15:45:00|2402.8|2401|2405.05|2403.25|2405.3|2403.5|2401.8|2400|0
1636732200000|2021-11-12 15:50:00|2404.8|2403|2404.8|2403|2406.8|2405|2404.55|2402.75|0
1636732500000|2021-11-12 15:55:00|2404.55|2402.75|2408.8|2407|2409.05|2407.25|2404.55|2402.75|0
1636732800000|2021-11-12 16:00:00|2409.55|2407.75|2414.3|2412.5|2415.8|2414|2409.05|2407.25|0
1636733100000|2021-11-12 16:05:00|2414.8|2413|2416.3|2414.5|2416.3|2414.5|2412.3|2410.5|0
1636733400000|2021-11-12 16:10:00|2416.55|2414.75|2417.05|2415.25|2417.55|2415.75|2413.8|2412|0
1636733700000|2021-11-12 16:15:00|2417.3|2415.5|2425.3|2423.5|2425.3|2423.5|2417.3|2415.5|0
1636734000000|2021-11-12 16:20:00|2425.05|2423.25|2425.8|2424|2426.3|2424.5|2424.05|2422.25|0
1636734300000|2021-11-12 16:25:00|2425.3|2423.5|2424.05|2422.25|2426.3|2424.5|2422.55|2420.75|0
1636734600000|2021-11-12 16:30:00|2424.55|2422.75|2425.8|2424|2426.05|2424.25|2423.55|2421.75|0
1636734900000|2021-11-12 16:35:00|2426.05|2424.25|2423.3|2421.5|2426.8|2425|2423.05|2421.25|0
1636735200000|2021-11-12 16:40:00|2423.55|2421.75|2423.8|2422|2425.55|2423.75|2423.55|2421.75|0
1636735500000|2021-11-12 16:45:00|2424.05|2422.25|2423.05|2421.25|2424.05|2422.25|2421.8|2420|0
1636735800000|2021-11-12 16:50:00|2423.3|2421.5|2427.05|2425.25|2427.3|2425.5|2422.3|2420.5|0
1636736100000|2021-11-12 16:55:00|2427.3|2425.5|2427.17|2425.37|2428.55|2426.75|2426.3|2424.5|0
1636736400000|2021-11-12 17:00:00|2427.05|2425.25|2426.8|2425|2429.3|2427.5|2426.55|2424.75|0
1636736700000|2021-11-12 17:05:00|2427.3|2425.5|2424.8|2423|2427.8|2426|2424.8|2423|0
1636737000000|2021-11-12 17:10:00|2425.05|2423.25|2428.3|2426.5|2428.3|2426.5|2424.55|2422.75|0
1636737300000|2021-11-12 17:15:00|2428.05|2426.25|2428.3|2426.5|2428.55|2426.75|2426.8|2425|0
1636737600000|2021-11-12 17:20:00|2428.05|2426.25|2427.3|2425.5|2429.05|2427.25|2427.05|2425.25|0
1636737900000|2021-11-12 17:25:00|2427.55|2425.75|2427.3|2425.5|2428.05|2426.25|2426.05|2424.25|0
1636738200000|2021-11-12 17:30:00|2427.55|2425.75|2426.8|2425|2427.55|2425.75|2426.3|2424.5|0
1636738500000|2021-11-12 17:35:00|2426.55|2424.75|2426.3|2424.5|2427.05|2425.25|2426.3|2424.5|0
1636738800000|2021-11-12 17:40:00|2426.05|2424.25|2424.8|2423|2426.55|2424.75|2424.8|2423|0
1636739100000|2021-11-12 17:45:00|2425.05|2423.25|2423.8|2422|2425.8|2424|2423.55|2421.75|0
1636739400000|2021-11-12 17:50:00|2424.05|2422.25|2424.55|2422.75|2424.55|2422.75|2422.55|2420.75|0
1636739700000|2021-11-12 17:55:00|2424.8|2423|2423.8|2422|2425.55|2423.75|2422.8|2421|0
1636740000000|2021-11-12 18:00:00|2424.05|2422.25|2421.3|2419.5|2424.05|2422.25|2419.55|2417.75|0
1636740300000|2021-11-12 18:05:00|2421.55|2419.75|2420.67|2418.87|2422.05|2420.25|2419.8|2418|0
1636740600000|2021-11-12 18:10:00|2420.8|2419|2421.8|2420|2422.8|2421|2420.3|2418.5|0
1636740900000|2021-11-12 18:15:00|2421.55|2419.75|2422.05|2420.25|2422.3|2420.5|2420.3|2418.5|0
1636741200000|2021-11-12 18:20:00|2422.3|2420.5|2422.3|2420.5|2422.55|2420.75|2421.55|2419.75|0
1636741500000|2021-11-12 18:25:00|2422.17|2420.37|2422.3|2420.5|2423.55|2421.75|2421.8|2420|0
1636741800000|2021-11-12 18:30:00|2422.55|2420.75|2425.55|2423.75|2425.55|2423.75|2422.55|2420.75|0
1636742100000|2021-11-12 18:35:00|2425.3|2423.5|2424.8|2423|2425.55|2423.75|2424.3|2422.5|0
1636742400000|2021-11-12 18:40:00|2424.55|2422.75|2424.05|2422.25|2424.8|2423|2423.8|2422|0
1636742700000|2021-11-12 18:45:00|2423.8|2422|2422.55|2420.75|2423.8|2422|2422.05|2420.25|0
1636743000000|2021-11-12 18:50:00|2422.3|2420.5|2424.3|2422.5|2424.3|2422.5|2422.05|2420.25|0
1636743300000|2021-11-12 18:55:00|2424.55|2422.75|2425.3|2423.5|2425.8|2424|2424.3|2422.5|0
1636743600000|2021-11-12 19:00:00|2425.55|2423.75|2424.05|2422.25|2425.55|2423.75|2423.8|2422|0
1636743900000|2021-11-12 19:05:00|2423.92|2422.12|2423.3|2421.5|2424.05|2422.25|2422.8|2421|0
1636744200000|2021-11-12 19:10:00|2423.55|2421.75|2424.3|2422.5|2425.05|2423.25|2423.55|2421.75|0
1636744500000|2021-11-12 19:15:00|2424.55|2422.75|2424.3|2422.5|2425.55|2423.75|2424.05|2422.25|0
1636744800000|2021-11-12 19:20:00|2424.55|2422.75|2423.3|2421.5|2424.55|2422.75|2423.05|2421.25|0
1636745100000|2021-11-12 19:25:00|2423.55|2421.75|2421.05|2419.25|2423.8|2422|2420.55|2418.75|0
1636745400000|2021-11-12 19:30:00|2421.55|2419.75|2420.05|2418.25|2421.8|2420|2419.8|2418|0
1636745700000|2021-11-12 19:35:00|2419.8|2418|2421.8|2420|2422.05|2420.25|2418.3|2416.5|0
1636746000000|2021-11-12 19:40:00|2421.67|2419.87|2421.8|2420|2422.05|2420.25|2420.8|2419|0
1636746300000|2021-11-12 19:45:00|2422.05|2420.25|2422.8|2421|2422.8|2421|2422.05|2420.25|0
1636746600000|2021-11-12 19:50:00|2423.05|2421.25|2422.55|2420.75|2423.55|2421.75|2422.3|2420.5|0
1636746900000|2021-11-12 19:55:00|2422.8|2421|2422.3|2420.5|2424.05|2422.25|2422.3|2420.5|0
1636747200000|2021-11-12 20:00:00|2422.55|2420.75|2422.8|2421|2423.3|2421.5|2421.8|2420|0
1636747500000|2021-11-12 20:05:00|2423.05|2421.25|2424.05|2422.25|2424.3|2422.5|2422.3|2420.5|0
1636747800000|2021-11-12 20:10:00|2423.8|2422|2425.05|2423.25|2425.05|2423.25|2423.05|2421.25|0
1636748100000|2021-11-12 20:15:00|2424.8|2423|2425.3|2423.5|2425.55|2423.75|2423.8|2422|0
1636748400000|2021-11-12 20:20:00|2425.55|2423.75|2427.05|2425.25|2427.8|2426|2425.55|2423.75|0
1636748700000|2021-11-12 20:25:00|2427.3|2425.5|2428.3|2426.5|2428.55|2426.75|2427.05|2425.25|0
1636749000000|2021-11-12 20:30:00|2428.55|2426.75|2433.05|2431.25|2433.05|2431.25|2428.55|2426.75|0
1636749300000|2021-11-12 20:35:00|2432.8|2431|2431.05|2429.25|2434.3|2432.5|2431.05|2429.25|0
1636749600000|2021-11-12 20:40:00|2431.3|2429.5|2429.55|2427.75|2431.8|2430|2429.05|2427.25|0
1636749900000|2021-11-12 20:45:00|2429.3|2427.5|2426.55|2424.75|2429.3|2427.5|2426.05|2424.25|0
1636750200000|2021-11-12 20:50:00|2428.3|2426.5|2426.8|2425|2429.3|2427.5|2426.8|2425|0
1636750500000|2021-11-12 20:55:00|2426.3|2424.5|2429.05|2427.25|2430.3|2428.5|2426.3|2424.5|0
1636750800000|2021-11-12 21:00:00|2428.05|2426.25|2432.3|2430.5|2432.3|2430.5|2428.05|2426.25|0
1636751100000|2021-11-12 21:05:00|2432.05|2430.25|2433.3|2431.5|2433.55|2431.75|2432.05|2430.25|0
1636751400000|2021-11-12 21:10:00|2433.05|2431.25|2432.55|2430.75|2433.3|2431.5|2432.55|2430.75|0
1636963500000|2021-11-15 08:05:00|2432.29|2430.49|2431.79|2429.99|2432.54|2430.74|2431.04|2429.24|0
1636963800000|2021-11-15 08:10:00|2431.54|2429.74|2430.79|2428.99|2431.54|2429.74|2429.04|2427.24|0
1636964100000|2021-11-15 08:15:00|2430.91|2429.11|2431.04|2429.24|2431.29|2429.49|2430.41|2428.61|0
1636964400000|2021-11-15 08:20:00|2431.29|2429.49|2431.79|2429.99|2432.29|2430.49|2430.79|2428.99|0
1636964700000|2021-11-15 08:25:00|2431.54|2429.74|2432.29|2430.49|2432.79|2430.99|2431.54|2429.74|0
1636965000000|2021-11-15 08:30:00|2432.41|2430.61|2432.54|2430.74|2432.79|2430.99|2431.79|2429.99|0
1636965300000|2021-11-15 08:35:00|2432.41|2430.61|2432.54|2430.74|2432.79|2430.99|2431.79|2429.99|0
1636965600000|2021-11-15 08:40:00|2432.79|2430.99|2432.79|2430.99|2433.04|2431.24|2432.54|2430.74|0
1636965900000|2021-11-15 08:45:00|2433.04|2431.24|2433.54|2431.74|2433.54|2431.74|2432.54|2430.74|0
1636966200000|2021-11-15 08:50:00|2433.79|2431.99|2435.04|2433.24|2435.16|2433.36|2433.54|2431.74|0
1636966500000|2021-11-15 08:55:00|2435.29|2433.49|2436.54|2434.74|2436.54|2434.74|2435.04|2433.24|0
1636966800000|2021-11-15 09:00:00|2436.29|2434.49|2437.54|2435.74|2437.54|2435.74|2436.04|2434.24|0
1636967100000|2021-11-15 09:05:00|2437.79|2435.99|2438.54|2436.74|2439.04|2437.24|2437.79|2435.99|0
1636967400000|2021-11-15 09:10:00|2438.29|2436.49|2437.29|2435.49|2438.54|2436.74|2437.29|2435.49|0
1636967700000|2021-11-15 09:15:00|2437.04|2435.24|2436.79|2434.99|2437.29|2435.49|2436.04|2434.24|0
1636968000000|2021-11-15 09:20:00|2436.29|2434.49|2437.04|2435.24|2437.04|2435.24|2435.79|2433.99|0
1636968300000|2021-11-15 09:25:00|2436.79|2434.99|2436.66|2434.86|2437.04|2435.24|2436.54|2434.74|0
1636968600000|2021-11-15 09:30:00|2436.54|2434.74|2435.79|2433.99|2436.54|2434.74|2435.79|2433.99|0
1636968900000|2021-11-15 09:35:00|2435.54|2433.74|2435.16|2433.36|2435.79|2433.99|2434.79|2432.99|0
1636969200000|2021-11-15 09:40:00|2435.29|2433.49|2435.79|2433.99|2436.04|2434.24|2435.04|2433.24|0
1636969500000|2021-11-15 09:45:00|2436.04|2434.24|2435.54|2433.74|2436.04|2434.24|2435.29|2433.49|0
1636969800000|2021-11-15 09:50:00|2435.29|2433.49|2436.29|2434.49|2436.29|2434.49|2435.29|2433.49|0
1636970100000|2021-11-15 09:55:00|2436.54|2434.74|2437.04|2435.24|2437.54|2435.74|2436.29|2434.49|0
1636970400000|2021-11-15 10:00:00|2437.29|2435.49|2437.29|2435.49|2437.79|2435.99|2437.04|2435.24|0
1636970700000|2021-11-15 10:05:00|2437.54|2435.74|2438.04|2436.24|2438.29|2436.49|2437.54|2435.74|0
1636971000000|2021-11-15 10:10:00|2438.29|2436.49|2438.79|2436.99|2438.79|2436.99|2438.29|2436.49|0
1636971300000|2021-11-15 10:15:00|2438.54|2436.74|2439.04|2437.24|2439.29|2437.49|2438.54|2436.74|0
1636971600000|2021-11-15 10:20:00|2438.79|2436.99|2439.04|2437.24|2439.29|2437.49|2438.79|2436.99|0
1636971900000|2021-11-15 10:25:00|2438.79|2436.99|2438.54|2436.74|2439.04|2437.24|2438.54|2436.74|0
1636972200000|2021-11-15 10:30:00|2438.29|2436.49|2438.54|2436.74|2438.54|2436.74|2438.04|2436.24|0
1636972500000|2021-11-15 10:35:00|2438.79|2436.99|2441.04|2439.24|2441.04|2439.24|2438.79|2436.99|0
1636972800000|2021-11-15 10:40:00|2440.79|2438.99|2439.29|2437.49|2441.04|2439.24|2439.29|2437.49|0
1636973100000|2021-11-15 10:45:00|2439.54|2437.74|2439.29|2437.49|2439.54|2437.74|2438.79|2436.99|0
1636973400000|2021-11-15 10:50:00|2439.54|2437.74|2439.29|2437.49|2439.54|2437.74|2439.29|2437.49|0
1636973700000|2021-11-15 10:55:00|2439.54|2437.74|2440.29|2438.49|2440.29|2438.49|2439.29|2437.49|0
1636974000000|2021-11-15 11:00:00|2440.54|2438.74|2439.29|2437.49|2440.54|2438.74|2438.79|2436.99|0
1636974300000|2021-11-15 11:05:00|2439.54|2437.74|2439.29|2437.49|2439.79|2437.99|2439.04|2437.24|0
1636974600000|2021-11-15 11:10:00|2439.16|2437.36|2439.29|2437.49|2439.29|2437.49|2439.04|2437.24|0
1636974900000|2021-11-15 11:15:00|2439.04|2437.24|2440.04|2438.24|2441.04|2439.24|2439.04|2437.24|0
1636975200000|2021-11-15 11:20:00|2440.29|2438.49|2440.54|2438.74|2440.54|2438.74|2439.04|2437.24|0
1636975500000|2021-11-15 11:25:00|2440.29|2438.49|2438.79|2436.99|2440.29|2438.49|2438.79|2436.99|0
1636975800000|2021-11-15 11:30:00|2439.04|2437.24|2440.79|2438.99|2441.79|2439.99|2439.04|2437.24|0
1636976100000|2021-11-15 11:35:00|2440.54|2438.74|2439.79|2437.99|2440.54|2438.74|2439.29|2437.49|0
1636976400000|2021-11-15 11:40:00|2440.04|2438.24|2440.04|2438.24|2440.29|2438.49|2439.79|2437.99|0
1636976700000|2021-11-15 11:45:00|2440.29|2438.49|2439.91|2438.11|2440.54|2438.74|2439.54|2437.74|0
1636977000000|2021-11-15 11:50:00|2439.79|2437.99|2440.79|2438.99|2440.79|2438.99|2439.79|2437.99|0
1636977300000|2021-11-15 11:55:00|2440.66|2438.86|2440.54|2438.74|2440.79|2438.99|2440.41|2438.61|0
1636977600000|2021-11-15 12:00:00|2440.29|2438.49|2440.04|2438.24|2440.29|2438.49|2439.54|2437.74|0
1636977900000|2021-11-15 12:05:00|2439.79|2437.99|2439.54|2437.74|2440.04|2438.24|2439.54|2437.74|0
1636978200000|2021-11-15 12:10:00|2439.79|2437.99|2439.54|2437.74|2439.79|2437.99|2439.29|2437.49|0
1636978500000|2021-11-15 12:15:00|2439.29|2437.49|2439.29|2437.49|2439.54|2437.74|2439.29|2437.49|0
1636978800000|2021-11-15 12:20:00|2439.04|2437.24|2438.29|2436.49|2439.04|2437.24|2438.16|2436.36|0
1636979100000|2021-11-15 12:25:00|2438.54|2436.74|2438.54|2436.74|2438.54|2436.74|2438.04|2436.24|0
1636979400000|2021-11-15 12:30:00|2438.79|2436.99|2439.29|2437.49|2439.29|2437.49|2438.54|2436.74|0
1636979700000|2021-11-15 12:35:00|2439.54|2437.74|2439.79|2437.99|2439.79|2437.99|2439.29|2437.49|0
1636980000000|2021-11-15 12:40:00|2439.54|2437.74|2439.79|2437.99|2440.04|2438.24|2439.54|2437.74|0
1636980300000|2021-11-15 12:45:00|2440.04|2438.24|2440.29|2438.49|2440.29|2438.49|2439.79|2437.99|0
1636980600000|2021-11-15 12:50:00|2440.04|2438.24|2440.29|2438.49|2440.54|2438.74|2440.04|2438.24|0
1636980900000|2021-11-15 12:55:00|2440.04|2438.24|2440.54|2438.74|2440.54|2438.74|2440.04|2438.24|0
1636981200000|2021-11-15 13:00:00|2440.29|2438.49|2442.54|2440.74|2442.79|2440.99|2440.29|2438.49|0
1636981500000|2021-11-15 13:05:00|2442.29|2440.49|2442.04|2440.24|2442.54|2440.74|2441.79|2439.99|0
1636981800000|2021-11-15 13:10:00|2442.29|2440.49|2444.54|2442.74|2444.79|2442.99|2442.29|2440.49|0
1636982100000|2021-11-15 13:15:00|2444.79|2442.99|2446.29|2444.49|2446.79|2444.99|2444.66|2442.86|0
1636982400000|2021-11-15 13:20:00|2446.54|2444.74|2447.29|2445.49|2448.29|2446.49|2446.54|2444.74|0
1636982700000|2021-11-15 13:25:00|2447.04|2445.24|2446.54|2444.74|2448.04|2446.24|2446.54|2444.74|0
1636983000000|2021-11-15 13:30:00|2446.79|2444.99|2446.79|2444.99|2447.79|2445.99|2446.54|2444.74|0
1636983300000|2021-11-15 13:35:00|2447.04|2445.24|2446.79|2444.99|2447.79|2445.99|2446.79|2444.99|0
1636983600000|2021-11-15 13:40:00|2447.04|2445.24|2447.29|2445.49|2447.79|2445.99|2446.54|2444.74|0
1636983900000|2021-11-15 13:45:00|2447.54|2445.74|2445.54|2443.74|2447.79|2445.99|2445.54|2443.74|0
1636984200000|2021-11-15 13:50:00|2445.79|2443.99|2444.79|2442.99|2445.79|2443.99|2444.54|2442.74|0
1636984500000|2021-11-15 13:55:00|2444.54|2442.74|2444.54|2442.74|2445.54|2443.74|2444.29|2442.49|0
1636984800000|2021-11-15 14:00:00|2444.79|2442.99|2445.54|2443.74|2445.54|2443.74|2444.29|2442.49|0
1636985100000|2021-11-15 14:05:00|2445.66|2443.86|2445.04|2443.24|2446.04|2444.24|2444.79|2442.99|0
1636985400000|2021-11-15 14:10:00|2444.79|2442.99|2444.29|2442.49|2445.29|2443.49|2444.04|2442.24|0
1636985700000|2021-11-15 14:15:00|2444.04|2442.24|2444.04|2442.24|2444.79|2442.99|2443.79|2441.99|0
1636986000000|2021-11-15 14:20:00|2444.29|2442.49|2444.04|2442.24|2444.54|2442.74|2444.04|2442.24|0
1636986300000|2021-11-15 14:25:00|2443.79|2441.99|2442.04|2440.24|2444.04|2442.24|2442.04|2440.24|0
1636986600000|2021-11-15 14:30:00|2443.29|2441.49|2440.54|2438.74|2443.29|2441.49|2437.54|2435.74|0
1636986900000|2021-11-15 14:35:00|2440.29|2438.49|2441.79|2439.99|2443.04|2441.24|2439.54|2437.74|0
1636987200000|2021-11-15 14:40:00|2442.29|2440.49|2437.29|2435.49|2442.54|2440.74|2436.54|2434.74|0
1636987500000|2021-11-15 14:45:00|2437.04|2435.24|2436.79|2434.99|2439.29|2437.49|2436.79|2434.99|0
1636987800000|2021-11-15 14:50:00|2437.04|2435.24|2437.79|2435.99|2437.79|2435.99|2432.04|2430.24|0
1636988100000|2021-11-15 14:55:00|2438.04|2436.24|2441.29|2439.49|2441.29|2439.49|2438.04|2436.24|0
1636988400000|2021-11-15 15:00:00|2440.79|2438.99|2434.79|2432.99|2441.29|2439.49|2434.04|2432.24|0
1636988700000|2021-11-15 15:05:00|2435.04|2433.24|2434.04|2432.24|2436.54|2434.74|2434.04|2432.24|0
1636989000000|2021-11-15 15:10:00|2433.79|2431.99|2433.29|2431.49|2435.29|2433.49|2432.79|2430.99|0
1636989300000|2021-11-15 15:15:00|2433.04|2431.24|2431.79|2429.99|2433.66|2431.86|2431.04|2429.24|0
1636989600000|2021-11-15 15:20:00|2431.54|2429.74|2432.54|2430.74|2434.79|2432.99|2431.54|2429.74|0
1636989900000|2021-11-15 15:25:00|2432.79|2430.99|2433.29|2431.49|2434.79|2432.99|2432.29|2430.49|0
1636990200000|2021-11-15 15:30:00|2433.04|2431.24|2433.29|2431.49|2434.29|2432.49|2431.54|2429.74|0
1636990500000|2021-11-15 15:35:00|2433.04|2431.24|2432.54|2430.74|2434.54|2432.74|2432.04|2430.24|0
1636990800000|2021-11-15 15:40:00|2432.29|2430.49|2432.54|2430.74|2433.54|2431.74|2430.54|2428.74|0
1636991100000|2021-11-15 15:45:00|2432.79|2430.99|2434.29|2432.49|2434.54|2432.74|2432.29|2430.49|0
1636991400000|2021-11-15 15:50:00|2434.04|2432.24|2434.54|2432.74|2436.04|2434.24|2433.54|2431.74|0
1636991700000|2021-11-15 15:55:00|2435.04|2433.24|2433.29|2431.49|2435.29|2433.49|2433.29|2431.49|0
1636992000000|2021-11-15 16:00:00|2432.79|2430.99|2433.79|2431.99|2435.54|2433.74|2432.79|2430.99|0
1636992300000|2021-11-15 16:05:00|2433.54|2431.74|2435.54|2433.74|2435.79|2433.99|2433.29|2431.49|0
1636992600000|2021-11-15 16:10:00|2435.29|2433.49|2435.29|2433.49|2435.79|2433.99|2434.79|2432.99|0
1636992900000|2021-11-15 16:15:00|2435.04|2433.24|2434.04|2432.24|2436.04|2434.24|2433.29|2431.49|0
1636993200000|2021-11-15 16:20:00|2434.29|2432.49|2433.79|2431.99|2434.29|2432.49|2433.04|2431.24|0
1636993500000|2021-11-15 16:25:00|2434.04|2432.24|2432.29|2430.49|2434.04|2432.24|2432.29|2430.49|0
1636993800000|2021-11-15 16:30:00|2432.54|2430.74|2433.29|2431.49|2434.04|2432.24|2431.29|2429.49|0
1636994100000|2021-11-15 16:35:00|2433.54|2431.74|2432.79|2430.99|2435.54|2433.74|2432.79|2430.99|0
1636994400000|2021-11-15 16:40:00|2433.04|2431.24|2420.54|2418.74|2433.29|2431.49|2420.04|2418.24|0
1636994700000|2021-11-15 16:45:00|2420.04|2418.24|2422.79|2420.99|2424.54|2422.74|2418.54|2416.74|0
1636995000000|2021-11-15 16:50:00|2422.54|2420.74|2421.54|2419.74|2422.79|2420.99|2418.54|2416.74|0
1636995300000|2021-11-15 16:55:00|2421.79|2419.99|2424.54|2422.74|2424.79|2422.99|2421.79|2419.99|0
1636995600000|2021-11-15 17:00:00|2423.79|2421.99|2425.29|2423.49|2425.79|2423.99|2423.29|2421.49|0
1636995900000|2021-11-15 17:05:00|2425.04|2423.24|2425.54|2423.74|2425.79|2423.99|2424.29|2422.49|0
1636996200000|2021-11-15 17:10:00|2425.29|2423.49|2424.54|2422.74|2425.79|2423.99|2423.54|2421.74|0
1636996500000|2021-11-15 17:15:00|2424.29|2422.49|2422.29|2420.49|2424.79|2422.99|2421.54|2419.74|0
1636996800000|2021-11-15 17:20:00|2422.54|2420.74|2421.29|2419.49|2423.04|2421.24|2418.04|2416.24|0
1636997100000|2021-11-15 17:25:00|2421.04|2419.24|2421.54|2419.74|2422.79|2420.99|2419.79|2417.99|0
1636997400000|2021-11-15 17:30:00|2421.29|2419.49|2423.54|2421.74|2424.29|2422.49|2421.29|2419.49|0
1636997700000|2021-11-15 17:35:00|2423.29|2421.49|2425.29|2423.49|2425.54|2423.74|2423.04|2421.24|0
1636998000000|2021-11-15 17:40:00|2425.54|2423.74|2427.04|2425.24|2427.79|2425.99|2423.54|2421.74|0
1636998300000|2021-11-15 17:45:00|2426.79|2424.99|2426.29|2424.49|2427.29|2425.49|2425.54|2423.74|0
1636998600000|2021-11-15 17:50:00|2426.04|2424.24|2426.79|2424.99|2428.04|2426.24|2425.54|2423.74|0
1636998900000|2021-11-15 17:55:00|2427.04|2425.24|2427.54|2425.74|2427.79|2425.99|2426.54|2424.74|0
1636999200000|2021-11-15 18:00:00|2427.29|2425.49|2429.79|2427.99|2430.04|2428.24|2425.79|2423.99|0
1636999500000|2021-11-15 18:05:00|2429.54|2427.74|2429.29|2427.49|2429.54|2427.74|2428.04|2426.24|0
1636999800000|2021-11-15 18:10:00|2429.54|2427.74|2428.29|2426.49|2429.54|2427.74|2428.04|2426.24|0
1637000100000|2021-11-15 18:15:00|2428.54|2426.74|2428.54|2426.74|2430.79|2428.99|2428.04|2426.24|0
1637000400000|2021-11-15 18:20:00|2428.79|2426.99|2428.29|2426.49|2429.54|2427.74|2425.79|2423.99|0
1637000700000|2021-11-15 18:25:00|2428.54|2426.74|2427.91|2426.11|2428.54|2426.74|2426.54|2424.74|0
1637001000000|2021-11-15 18:30:00|2427.79|2425.99|2427.04|2425.24|2428.54|2426.74|2426.79|2424.99|0
1637001300000|2021-11-15 18:35:00|2426.91|2425.11|2426.79|2424.99|2427.54|2425.74|2426.29|2424.49|0
1637001600000|2021-11-15 18:40:00|2427.04|2425.24|2426.54|2424.74|2427.04|2425.24|2425.04|2423.24|0
1637001900000|2021-11-15 18:45:00|2426.29|2424.49|2427.91|2426.11|2428.29|2426.49|2426.29|2424.49|0
1637002200000|2021-11-15 18:50:00|2428.04|2426.24|2427.04|2425.24|2428.29|2426.49|2427.04|2425.24|0
1637002500000|2021-11-15 18:55:00|2426.79|2424.99|2426.29|2424.49|2427.79|2425.99|2426.04|2424.24|0
1637002800000|2021-11-15 19:00:00|2426.54|2424.74|2425.04|2423.24|2426.54|2424.74|2424.29|2422.49|0
1637003100000|2021-11-15 19:05:00|2424.79|2422.99|2425.04|2423.24|2425.29|2423.49|2423.29|2421.49|0
1637003400000|2021-11-15 19:10:00|2424.79|2422.99|2424.29|2422.49|2426.29|2424.49|2424.29|2422.49|0
1637003700000|2021-11-15 19:15:00|2424.54|2422.74|2422.79|2420.99|2424.79|2422.99|2422.54|2420.74|0
1637004000000|2021-11-15 19:20:00|2422.54|2420.74|2423.54|2421.74|2424.04|2422.24|2421.54|2419.74|0
1637004300000|2021-11-15 19:25:00|2423.79|2421.99|2423.54|2421.74|2424.04|2422.24|2421.29|2419.49|0
1637004600000|2021-11-15 19:30:00|2423.29|2421.49|2424.54|2422.74|2424.79|2422.99|2422.41|2420.61|0
1637004900000|2021-11-15 19:35:00|2424.79|2422.99|2425.29|2423.49|2425.54|2423.74|2424.54|2422.74|0
1637005200000|2021-11-15 19:40:00|2425.54|2423.74|2428.54|2426.74|2429.04|2427.24|2425.54|2423.74|0
1637005500000|2021-11-15 19:45:00|2428.29|2426.49|2428.29|2426.49|2430.04|2428.24|2427.29|2425.49|0
1637005800000|2021-11-15 19:50:00|2428.54|2426.74|2426.79|2424.99|2429.29|2427.49|2426.54|2424.74|0
1637006100000|2021-11-15 19:55:00|2426.54|2424.74|2428.29|2426.49|2429.29|2427.49|2426.54|2424.74|0
1637006400000|2021-11-15 20:00:00|2427.54|2425.74|2427.29|2425.49|2429.29|2427.49|2427.29|2425.49|0
1637006700000|2021-11-15 20:05:00|2427.54|2425.74|2426.54|2424.74|2428.04|2426.24|2426.29|2424.49|0
1637007000000|2021-11-15 20:10:00|2426.79|2424.99|2427.29|2425.49|2428.04|2426.24|2425.79|2423.99|0
1637007300000|2021-11-15 20:15:00|2426.79|2424.99|2427.54|2425.74|2429.04|2427.24|2426.54|2424.74|0
1637007600000|2021-11-15 20:20:00|2427.79|2425.99|2428.54|2426.74|2429.29|2427.49|2427.79|2425.99|0
1637007900000|2021-11-15 20:25:00|2428.29|2426.49|2429.79|2427.99|2430.29|2428.49|2428.04|2426.24|0
1637008200000|2021-11-15 20:30:00|2429.54|2427.74|2426.79|2424.99|2429.79|2427.99|2426.54|2424.74|0
1637008500000|2021-11-15 20:35:00|2426.54|2424.74|2425.79|2423.99|2427.54|2425.74|2425.29|2423.49|0
1637008800000|2021-11-15 20:40:00|2425.54|2423.74|2425.79|2423.99|2426.54|2424.74|2424.29|2422.49|0
1637009100000|2021-11-15 20:45:00|2425.29|2423.49|2423.54|2421.74|2425.54|2423.74|2422.29|2420.49|0
1637009400000|2021-11-15 20:50:00|2421.54|2419.74|2423.29|2421.49|2424.04|2422.24|2421.54|2419.74|0
1637009700000|2021-11-15 20:55:00|2423.54|2421.74|2430.54|2428.74|2430.54|2428.74|2422.79|2420.99|0
1637010000000|2021-11-15 21:00:00|2429.79|2427.99|2431.04|2429.24|2432.29|2430.49|2429.79|2427.99|0
1637010300000|2021-11-15 21:05:00|2430.54|2428.74|2431.04|2429.24|2431.29|2429.49|2429.04|2427.24|0
1637010600000|2021-11-15 21:10:00|2430.79|2428.99|2432.54|2430.74|2432.79|2430.99|2430.04|2428.24|0
1637010900000|2021-11-15 21:15:00|2432.74|2430.54|2432.24|2430.04|2432.74|2430.54|2431.74|2429.54|0
1637011200000|2021-11-15 21:20:00|2432.49|2430.29|2431.74|2429.54|2432.74|2430.54|2431.49|2429.29|0
1637011500000|2021-11-15 21:25:00|2431.99|2429.79|2431.74|2429.54|2431.99|2429.79|2431.49|2429.29|0
1637011800000|2021-11-15 21:30:00|2431.49|2429.29|2432.24|2430.04|2432.36|2430.16|2431.49|2429.29|0
1637012100000|2021-11-15 21:35:00|2431.99|2429.79|2431.74|2429.54|2431.99|2429.79|2431.49|2429.29|0
1637012400000|2021-11-15 21:40:00|2431.49|2429.29|2431.74|2429.54|2431.99|2429.79|2431.49|2429.29|0
1637012700000|2021-11-15 21:45:00|2431.99|2429.79|2430.99|2428.79|2431.99|2429.79|2430.74|2428.54|0
1637013000000|2021-11-15 21:50:00|2431.24|2429.04|2431.74|2429.54|2431.74|2429.54|2431.24|2429.04|0
1637013300000|2021-11-15 21:55:00|2431.99|2429.79|2432.22|2430.02|2432.36|2430.16|2431.74|2429.54|0
1637013600000|2021-11-15 22:00:00|2432.11|2429.91|2431.97|2429.77|2432.44|2430.24|2431.97|2429.77|0
1637013900000|2021-11-15 22:05:00|2432|2429.8|2431.97|2429.77|2432|2429.8|2431.97|2429.77|0
1637014800000|2021-11-15 22:20:00|2431.79|2429.59|2431.82|2429.62|2431.82|2429.62|2431.68|2429.48|0
1637015100000|2021-11-15 22:25:00|2431.64|2429.44|2431.68|2429.48|2431.75|2429.55|2431.6|2429.4|0
1637015400000|2021-11-15 22:30:00|2431.71|2429.51|2431.86|2429.66|2431.9|2429.7|2431.71|2429.51|0
1637015700000|2021-11-15 22:35:00|2431.71|2429.51|2431.82|2429.62|2431.82|2429.62|2431.71|2429.51|0
1637016000000|2021-11-15 22:40:00|2431.86|2429.66|2431.71|2429.51|2431.86|2429.66|2431.71|2429.51|0
1637016300000|2021-11-15 22:45:00|2431.68|2429.48|2431.24|2429.04|2431.68|2429.48|2431.13|2428.93|0
1637016600000|2021-11-15 22:50:00|2431.27|2429.07|2431.16|2428.96|2431.27|2429.07|2430.98|2428.78|0
1637016900000|2021-11-15 22:55:00|2431.24|2429.04|2431.13|2428.93|2431.6|2429.4|2431.13|2428.93|0
1637017200000|2021-11-15 23:00:00|2431.86|2429.66|2431.74|2429.54|2432.24|2430.04|2431.49|2429.29|0
1637017500000|2021-11-15 23:05:00|2431.49|2429.29|2431.99|2429.79|2432.24|2430.04|2431.49|2429.29|0
1637017800000|2021-11-15 23:10:00|2432.24|2430.04|2430.49|2428.29|2432.24|2430.04|2430.49|2428.29|0
1637018100000|2021-11-15 23:15:00|2430.24|2428.04|2430.11|2427.91|2430.49|2428.29|2429.74|2427.54|0
1637018400000|2021-11-15 23:20:00|2430.24|2428.04|2430.49|2428.29|2430.49|2428.29|2430.11|2427.91|0
1637018700000|2021-11-15 23:25:00|2430.24|2428.04|2430.74|2428.54|2430.74|2428.54|2429.74|2427.54|0
1637019000000|2021-11-15 23:30:00|2430.49|2428.29|2430.36|2428.16|2430.74|2428.54|2429.99|2427.79|0
1637019300000|2021-11-15 23:35:00|2430.49|2428.29|2430.49|2428.29|2431.24|2429.04|2430.24|2428.04|0
1637019600000|2021-11-15 23:40:00|2430.74|2428.54|2430.99|2428.79|2431.24|2429.04|2430.24|2428.04|0
1637019900000|2021-11-15 23:45:00|2431.24|2429.04|2430.24|2428.04|2431.24|2429.04|2429.99|2427.79|0
1637020200000|2021-11-15 23:50:00|2430.36|2428.16|2430.74|2428.54|2430.74|2428.54|2429.99|2427.79|0
1637020500000|2021-11-15 23:55:00|2430.99|2428.79|2430.74|2428.54|2430.99|2428.79|2430.74|2428.54|0
1637020800000|2021-11-16 00:00:00|2430.99|2428.79|2432.74|2430.54|2433.24|2431.04|2430.49|2428.29|0
1637021100000|2021-11-16 00:05:00|2432.49|2430.29|2431.49|2429.29|2432.49|2430.29|2431.24|2429.04|0
1637021400000|2021-11-16 00:10:00|2431.36|2429.16|2431.24|2429.04|2431.49|2429.29|2430.99|2428.79|0
1637021700000|2021-11-16 00:15:00|2430.99|2428.79|2430.24|2428.04|2431.24|2429.04|2429.74|2427.54|0
1637022000000|2021-11-16 00:20:00|2430.36|2428.16|2429.24|2427.04|2431.49|2429.29|2428.99|2426.79|0
1637022300000|2021-11-16 00:25:00|2428.99|2426.79|2428.74|2426.54|2429.49|2427.29|2428.24|2426.04|0
1637022600000|2021-11-16 00:30:00|2428.49|2426.29|2428.49|2426.29|2428.49|2426.29|2427.74|2425.54|0
1637022900000|2021-11-16 00:35:00|2428.74|2426.54|2429.49|2427.29|2429.49|2427.29|2428.74|2426.54|0
1637023200000|2021-11-16 00:40:00|2429.24|2427.04|2428.99|2426.79|2429.99|2427.79|2428.24|2426.04|0
1637023500000|2021-11-16 00:45:00|2429.24|2427.04|2429.99|2427.79|2429.99|2427.79|2428.99|2426.79|0
1637023800000|2021-11-16 00:50:00|2430.24|2428.04|2430.99|2428.79|2431.24|2429.04|2430.24|2428.04|0
1637024100000|2021-11-16 00:55:00|2431.11|2428.91|2431.74|2429.54|2432.49|2430.29|2430.99|2428.79|0
1637024400000|2021-11-16 01:00:00|2432.24|2430.04|2431.74|2429.54|2432.49|2430.29|2431.74|2429.54|0
1637024700000|2021-11-16 01:05:00|2431.49|2429.29|2432.49|2430.29|2432.99|2430.79|2431.49|2429.29|0
1637025000000|2021-11-16 01:10:00|2432.74|2430.54|2433.99|2431.79|2433.99|2431.79|2432.49|2430.29|0
1637025300000|2021-11-16 01:15:00|2433.74|2431.54|2435.61|2433.41|2435.74|2433.54|2433.24|2431.04|0
1637025600000|2021-11-16 01:20:00|2435.49|2433.29|2435.74|2433.54|2436.24|2434.04|2434.99|2432.79|0
1637025900000|2021-11-16 01:25:00|2435.61|2433.41|2435.24|2433.04|2435.74|2433.54|2434.99|2432.79|0
1637026200000|2021-11-16 01:30:00|2435.49|2433.29|2434.49|2432.29|2435.49|2433.29|2434.24|2432.04|0
1637026500000|2021-11-16 01:35:00|2434.74|2432.54|2435.24|2433.04|2435.49|2433.29|2434.49|2432.29|0
1637026800000|2021-11-16 01:40:00|2434.99|2432.79|2435.24|2433.04|2435.49|2433.29|2434.74|2432.54|0
1637027100000|2021-11-16 01:45:00|2434.99|2432.79|2435.99|2433.79|2436.24|2434.04|2434.99|2432.79|0
1637027400000|2021-11-16 01:50:00|2436.49|2434.29|2435.49|2433.29|2436.86|2434.66|2435.49|2433.29|0
1637027700000|2021-11-16 01:55:00|2435.74|2433.54|2437.49|2435.29|2437.99|2435.79|2435.49|2433.29|0
1637028000000|2021-11-16 02:00:00|2437.61|2435.41|2436.99|2434.79|2437.61|2435.41|2436.99|2434.79|0
1637028300000|2021-11-16 02:05:00|2437.24|2435.04|2436.61|2434.41|2437.24|2435.04|2436.61|2434.41|0
1637028600000|2021-11-16 02:10:00|2436.49|2434.29|2436.74|2434.54|2436.74|2434.54|2435.74|2433.54|0
1637028900000|2021-11-16 02:15:00|2436.49|2434.29|2435.24|2433.04|2436.49|2434.29|2435.24|2433.04|0
1637029200000|2021-11-16 02:20:00|2434.99|2432.79|2435.49|2433.29|2435.74|2433.54|2434.99|2432.79|0
1637029500000|2021-11-16 02:25:00|2435.24|2433.04|2435.74|2433.54|2435.74|2433.54|2435.24|2433.04|0
1637029800000|2021-11-16 02:30:00|2435.49|2433.29|2435.99|2433.79|2436.49|2434.29|2435.49|2433.29|0
1637030100000|2021-11-16 02:35:00|2435.74|2433.54|2435.74|2433.54|2436.24|2434.04|2434.99|2432.79|0
1637030400000|2021-11-16 02:40:00|2435.49|2433.29|2434.99|2432.79|2435.49|2433.29|2434.99|2432.79|0
1637030700000|2021-11-16 02:45:00|2435.24|2433.04|2434.49|2432.29|2435.49|2433.29|2434.24|2432.04|0
1637031000000|2021-11-16 02:50:00|2434.74|2432.54|2434.24|2432.04|2434.74|2432.54|2434.24|2432.04|0
1637031300000|2021-11-16 02:55:00|2434.49|2432.29|2434.74|2432.54|2434.74|2432.54|2434.49|2432.29|0
1637031600000|2021-11-16 03:00:00|2434.99|2432.79|2435.49|2433.29|2435.49|2433.29|2434.74|2432.54|0
1637031900000|2021-11-16 03:05:00|2435.74|2433.54|2435.49|2433.29|2435.99|2433.79|2435.49|2433.29|0
1637032200000|2021-11-16 03:10:00|2435.24|2433.04|2435.99|2433.79|2435.99|2433.79|2435.24|2433.04|0
1637032500000|2021-11-16 03:15:00|2435.74|2433.54|2435.99|2433.79|2435.99|2433.79|2435.49|2433.29|0
1637032800000|2021-11-16 03:20:00|2435.74|2433.54|2435.49|2433.29|2435.74|2433.54|2435.49|2433.29|0
1637033100000|2021-11-16 03:25:00|2435.74|2433.54|2435.49|2433.29|2435.74|2433.54|2435.24|2433.04|0
1637033400000|2021-11-16 03:30:00|2435.74|2433.54|2435.49|2433.29|2435.74|2433.54|2435.49|2433.29|0
1637033700000|2021-11-16 03:35:00|2435.36|2433.16|2434.99|2432.79|2435.49|2433.29|2434.86|2432.66|0
1637034000000|2021-11-16 03:40:00|2434.74|2432.54|2434.74|2432.54|2434.99|2432.79|2434.74|2432.54|0
1637034300000|2021-11-16 03:45:00|2434.49|2432.29|2434.24|2432.04|2434.74|2432.54|2434.24|2432.04|0
1637034600000|2021-11-16 03:50:00|2434.49|2432.29|2434.74|2432.54|2434.99|2432.79|2434.49|2432.29|0
1637034900000|2021-11-16 03:55:00|2434.49|2432.29|2434.74|2432.54|2434.99|2432.79|2434.49|2432.29|0
1637035200000|2021-11-16 04:00:00|2434.49|2432.29|2433.99|2431.79|2434.74|2432.54|2433.99|2431.79|0
1637035500000|2021-11-16 04:05:00|2433.74|2431.54|2433.74|2431.54|2433.99|2431.79|2433.24|2431.04|0
1637035800000|2021-11-16 04:10:00|2433.49|2431.29|2433.74|2431.54|2433.99|2431.79|2433.49|2431.29|0
1637036100000|2021-11-16 04:15:00|2433.49|2431.29|2433.24|2431.04|2433.74|2431.54|2433.24|2431.04|0
1637036400000|2021-11-16 04:20:00|2432.99|2430.79|2430.49|2428.29|2432.99|2430.79|2429.49|2427.29|0
1637036700000|2021-11-16 04:25:00|2430.24|2428.04|2429.99|2427.79|2430.24|2428.04|2429.49|2427.29|0
1637037000000|2021-11-16 04:30:00|2429.74|2427.54|2430.24|2428.04|2430.49|2428.29|2429.24|2427.04|0
1637037300000|2021-11-16 04:35:00|2429.99|2427.79|2430.99|2428.79|2430.99|2428.79|2429.99|2427.79|0
1637037600000|2021-11-16 04:40:00|2430.74|2428.54|2430.49|2428.29|2430.99|2428.79|2430.24|2428.04|0
1637037900000|2021-11-16 04:45:00|2430.24|2428.04|2430.24|2428.04|2430.49|2428.29|2429.99|2427.79|0
1637038200000|2021-11-16 04:50:00|2429.99|2427.79|2430.24|2428.04|2430.24|2428.04|2429.99|2427.79|0
1637038500000|2021-11-16 04:55:00|2429.99|2427.79|2429.74|2427.54|2429.99|2427.79|2428.99|2426.79|0
1637038800000|2021-11-16 05:00:00|2429.86|2427.66|2430.74|2428.54|2431.24|2429.04|2429.86|2427.66|0
1637039100000|2021-11-16 05:05:00|2430.86|2428.66|2430.74|2428.54|2430.99|2428.79|2430.24|2428.04|0
1637039400000|2021-11-16 05:10:00|2430.61|2428.41|2430.24|2428.04|2430.74|2428.54|2429.99|2427.79|0
1637039700000|2021-11-16 05:15:00|2429.99|2427.79|2428.99|2426.79|2430.24|2428.04|2428.99|2426.79|0
1637040000000|2021-11-16 05:20:00|2429.11|2426.91|2427.49|2425.29|2429.24|2427.04|2426.74|2424.54|0
1637040300000|2021-11-16 05:25:00|2427.24|2425.04|2427.24|2425.04|2427.74|2425.54|2426.24|2424.04|0
1637040600000|2021-11-16 05:30:00|2426.99|2424.79|2428.24|2426.04|2428.74|2426.54|2426.99|2424.79|0
1637040900000|2021-11-16 05:35:00|2427.99|2425.79|2428.99|2426.79|2428.99|2426.79|2427.74|2425.54|0
1637041200000|2021-11-16 05:40:00|2429.11|2426.91|2428.49|2426.29|2429.11|2426.91|2428.24|2426.04|0
1637041500000|2021-11-16 05:45:00|2428.61|2426.41|2427.99|2425.79|2428.99|2426.79|2427.99|2425.79|0
1637041800000|2021-11-16 05:50:00|2428.24|2426.04|2427.49|2425.29|2428.24|2426.04|2427.49|2425.29|0
1637042100000|2021-11-16 05:55:00|2427.24|2425.04|2427.99|2425.79|2427.99|2425.79|2427.24|2425.04|0
1637042400000|2021-11-16 06:00:00|2427.74|2425.54|2427.99|2425.79|2428.49|2426.29|2427.36|2425.16|0
1637042700000|2021-11-16 06:05:00|2427.74|2425.54|2428.24|2426.04|2428.24|2426.04|2427.74|2425.54|0
1637043000000|2021-11-16 06:10:00|2427.99|2425.79|2428.49|2426.29|2428.49|2426.29|2427.99|2425.79|0
1637043300000|2021-11-16 06:15:00|2428.99|2426.79|2427.74|2425.54|2429.24|2427.04|2427.74|2425.54|0
1637043600000|2021-11-16 06:20:00|2427.86|2425.66|2427.99|2425.79|2428.24|2426.04|2427.74|2425.54|0
1637043900000|2021-11-16 06:25:00|2427.86|2425.66|2426.24|2424.04|2427.86|2425.66|2426.24|2424.04|0
1637044200000|2021-11-16 06:30:00|2426.74|2424.54|2427.24|2425.04|2427.24|2425.04|2426.49|2424.29|0
1637044500000|2021-11-16 06:35:00|2427.49|2425.29|2427.24|2425.04|2427.49|2425.29|2426.99|2424.79|0
1637044800000|2021-11-16 06:40:00|2426.99|2424.79|2426.99|2424.79|2427.49|2425.29|2426.74|2424.54|0
1637045100000|2021-11-16 06:45:00|2426.86|2424.66|2427.24|2425.04|2427.74|2425.54|2426.86|2424.66|0
1637045400000|2021-11-16 06:50:00|2427.36|2425.16|2427.99|2425.79|2428.24|2426.04|2427.36|2425.16|0
1637045700000|2021-11-16 06:55:00|2427.74|2425.54|2428.49|2426.29|2428.49|2426.29|2427.74|2425.54|0
1637046000000|2021-11-16 07:00:00|2428.24|2426.04|2429.24|2427.04|2429.74|2427.54|2428.24|2426.04|0
1637046300000|2021-11-16 07:05:00|2428.99|2426.79|2429.24|2427.04|2429.24|2427.04|2428.74|2426.54|0
1637046600000|2021-11-16 07:10:00|2429.11|2426.91|2427.99|2425.79|2429.49|2427.29|2427.86|2425.66|0
1637046900000|2021-11-16 07:15:00|2427.74|2425.54|2429.49|2427.29|2429.74|2427.54|2427.74|2425.54|0
1637047200000|2021-11-16 07:20:00|2429.61|2427.41|2430.24|2428.04|2430.24|2428.04|2428.99|2426.79|0
1637047500000|2021-11-16 07:25:00|2429.99|2427.79|2429.24|2427.04|2429.99|2427.79|2429.24|2427.04|0
1637047800000|2021-11-16 07:30:00|2428.99|2426.79|2429.49|2427.29|2429.49|2427.29|2428.74|2426.54|0
1637048100000|2021-11-16 07:35:00|2429.61|2427.41|2429.99|2427.79|2429.99|2427.79|2428.99|2426.79|0
1637048400000|2021-11-16 07:40:00|2429.86|2427.66|2429.74|2427.54|2430.74|2428.54|2429.74|2427.54|0
1637048700000|2021-11-16 07:45:00|2429.99|2427.79|2429.99|2427.79|2430.49|2428.29|2429.86|2427.66|0
1637049000000|2021-11-16 07:50:00|2430.11|2427.91|2429.99|2427.79|2430.24|2428.04|2429.74|2427.54|0
1637049300000|2021-11-16 07:55:00|2429.74|2427.54|2429.49|2427.29|2429.99|2427.79|2428.99|2426.79|0
1637049600000|2021-11-16 08:00:00|2429.24|2427.04|2430.74|2428.54|2431.99|2429.79|2429.24|2427.04|0
1637049900000|2021-11-16 08:05:00|2430.41|2428.61|2429.29|2427.49|2430.79|2428.99|2428.79|2426.99|0
1637050200000|2021-11-16 08:10:00|2429.54|2427.74|2428.54|2426.74|2429.54|2427.74|2428.29|2426.49|0
1637050500000|2021-11-16 08:15:00|2428.29|2426.49|2428.91|2427.11|2429.54|2427.74|2428.29|2426.49|0
1637050800000|2021-11-16 08:20:00|2428.79|2426.99|2427.54|2425.74|2429.29|2427.49|2427.54|2425.74|0
1637051100000|2021-11-16 08:25:00|2427.79|2425.99|2427.29|2425.49|2428.54|2426.74|2427.29|2425.49|0
1637051400000|2021-11-16 08:30:00|2427.54|2425.74|2426.04|2424.24|2428.79|2426.99|2426.04|2424.24|0
1637051700000|2021-11-16 08:35:00|2426.29|2424.49|2422.79|2420.99|2426.54|2424.74|2422.29|2420.49|0
1637052000000|2021-11-16 08:40:00|2423.04|2421.24|2424.29|2422.49|2425.41|2423.61|2423.04|2421.24|0
1637052300000|2021-11-16 08:45:00|2424.04|2422.24|2424.04|2422.24|2425.04|2423.24|2423.66|2421.86|0
1637052600000|2021-11-16 08:50:00|2423.91|2422.11|2423.54|2421.74|2424.54|2422.74|2423.54|2421.74|0
1637052900000|2021-11-16 08:55:00|2423.29|2421.49|2423.91|2422.11|2424.79|2422.99|2423.04|2421.24|0
1637053200000|2021-11-16 09:00:00|2423.79|2421.99|2423.79|2421.99|2425.29|2423.49|2423.79|2421.99|0
1637053500000|2021-11-16 09:05:00|2424.04|2422.24|2424.79|2422.99|2424.91|2423.11|2423.79|2421.99|0
1637053800000|2021-11-16 09:10:00|2424.91|2423.11|2425.54|2423.74|2425.79|2423.99|2424.79|2422.99|0
1637054100000|2021-11-16 09:15:00|2425.79|2423.99|2425.04|2423.24|2425.79|2423.99|2424.79|2422.99|0
1637054400000|2021-11-16 09:20:00|2424.79|2422.99|2424.79|2422.99|2424.79|2422.99|2424.04|2422.24|0
1637054700000|2021-11-16 09:25:00|2424.54|2422.74|2425.04|2423.24|2425.29|2423.49|2424.54|2422.74|0
1637055000000|2021-11-16 09:30:00|2425.29|2423.49|2425.54|2423.74|2425.79|2423.99|2424.79|2422.99|0
1637055300000|2021-11-16 09:35:00|2425.29|2423.49|2425.04|2423.24|2425.79|2423.99|2424.79|2422.99|0
1637055600000|2021-11-16 09:40:00|2425.29|2423.49|2425.54|2423.74|2425.54|2423.74|2424.91|2423.11|0
1637055900000|2021-11-16 09:45:00|2425.79|2423.99|2426.29|2424.49|2426.54|2424.74|2425.54|2423.74|0
1637056200000|2021-11-16 09:50:00|2426.41|2424.61|2426.29|2424.49|2426.79|2424.99|2426.29|2424.49|0
1637056500000|2021-11-16 09:55:00|2426.54|2424.74|2427.29|2425.49|2428.04|2426.24|2426.54|2424.74|0
1637056800000|2021-11-16 10:00:00|2427.41|2425.61|2427.04|2425.24|2427.79|2425.99|2426.79|2424.99|0
1637057100000|2021-11-16 10:05:00|2427.16|2425.36|2426.04|2424.24|2427.16|2425.36|2425.91|2424.11|0
1637057400000|2021-11-16 10:10:00|2426.16|2424.36|2423.79|2421.99|2426.16|2424.36|2423.29|2421.49|0
1637057700000|2021-11-16 10:15:00|2423.54|2421.74|2422.29|2420.49|2423.54|2421.74|2421.79|2419.99|0
1637058000000|2021-11-16 10:20:00|2422.04|2420.24|2423.04|2421.24|2423.79|2421.99|2421.79|2419.99|0
1637058300000|2021-11-16 10:25:00|2423.29|2421.49|2423.54|2421.74|2423.54|2421.74|2422.04|2420.24|0
1637058600000|2021-11-16 10:30:00|2423.79|2421.99|2424.54|2422.74|2424.54|2422.74|2423.79|2421.99|0
1637058900000|2021-11-16 10:35:00|2424.79|2422.99|2424.79|2422.99|2425.04|2423.24|2424.16|2422.36|0
1637059200000|2021-11-16 10:40:00|2424.54|2422.74|2424.29|2422.49|2424.79|2422.99|2424.04|2422.24|0
1637059500000|2021-11-16 10:45:00|2424.04|2422.24|2424.54|2422.74|2425.54|2423.74|2424.04|2422.24|0
1637059800000|2021-11-16 10:50:00|2424.79|2422.99|2424.79|2422.99|2425.04|2423.24|2424.54|2422.74|0
1637060100000|2021-11-16 10:55:00|2425.04|2423.24|2424.79|2422.99|2425.29|2423.49|2424.54|2422.74|0
1637060400000|2021-11-16 11:00:00|2424.54|2422.74|2425.04|2423.24|2425.29|2423.49|2424.29|2422.49|0
1637060700000|2021-11-16 11:05:00|2424.79|2422.99|2425.54|2423.74|2425.79|2423.99|2424.54|2422.74|0
1637061000000|2021-11-16 11:10:00|2425.79|2423.99|2425.29|2423.49|2425.79|2423.99|2425.04|2423.24|0
1637061300000|2021-11-16 11:15:00|2425.54|2423.74|2426.04|2424.24|2426.29|2424.49|2425.29|2423.49|0
1637061600000|2021-11-16 11:20:00|2426.29|2424.49|2426.29|2424.49|2426.54|2424.74|2426.04|2424.24|0
1637061900000|2021-11-16 11:25:00|2426.54|2424.74|2428.04|2426.24|2428.29|2426.49|2426.54|2424.74|0
1637062200000|2021-11-16 11:30:00|2428.29|2426.49|2431.29|2429.49|2431.29|2429.49|2428.29|2426.49|0
1637062500000|2021-11-16 11:35:00|2431.04|2429.24|2430.79|2428.99|2431.54|2429.74|2430.29|2428.49|0
1637062800000|2021-11-16 11:40:00|2430.54|2428.74|2431.54|2429.74|2431.79|2429.99|2430.29|2428.49|0
1637063100000|2021-11-16 11:45:00|2431.79|2429.99|2432.29|2430.49|2433.16|2431.36|2431.79|2429.99|0
1637063400000|2021-11-16 11:50:00|2432.16|2430.36|2432.54|2430.74|2432.79|2430.99|2432.04|2430.24|0
1637063700000|2021-11-16 11:55:00|2433.04|2431.24|2433.54|2431.74|2434.29|2432.49|2433.04|2431.24|0
1637064000000|2021-11-16 12:00:00|2433.79|2431.99|2433.79|2431.99|2434.29|2432.49|2433.29|2431.49|0
1637064300000|2021-11-16 12:05:00|2434.04|2432.24|2434.04|2432.24|2434.29|2432.49|2433.79|2431.99|0
1637064600000|2021-11-16 12:10:00|2433.91|2432.11|2432.79|2430.99|2434.29|2432.49|2432.54|2430.74|0
1637064900000|2021-11-16 12:15:00|2432.54|2430.74|2432.79|2430.99|2433.41|2431.61|2432.04|2430.24|0
1637065200000|2021-11-16 12:20:00|2432.54|2430.74|2431.79|2429.99|2432.54|2430.74|2431.04|2429.24|0
1637065500000|2021-11-16 12:25:00|2432.04|2430.24|2431.54|2429.74|2432.04|2430.24|2431.29|2429.49|0
1637065800000|2021-11-16 12:30:00|2431.29|2429.49|2431.54|2429.74|2431.79|2429.99|2431.29|2429.49|0
1637066100000|2021-11-16 12:35:00|2431.29|2429.49|2431.29|2429.49|2431.29|2429.49|2430.79|2428.99|0
1637066400000|2021-11-16 12:40:00|2431.04|2429.24|2430.54|2428.74|2431.29|2429.49|2430.29|2428.49|0
1637066700000|2021-11-16 12:45:00|2430.66|2428.86|2430.04|2428.24|2430.79|2428.99|2429.79|2427.99|0
1637067000000|2021-11-16 12:50:00|2429.91|2428.11|2429.79|2427.99|2429.91|2428.11|2429.04|2427.24|0
1637067300000|2021-11-16 12:55:00|2429.54|2427.74|2430.54|2428.74|2430.54|2428.74|2429.54|2427.74|0
1637067600000|2021-11-16 13:00:00|2430.29|2428.49|2432.29|2430.49|2432.54|2430.74|2430.29|2428.49|0
1637067900000|2021-11-16 13:05:00|2432.04|2430.24|2432.54|2430.74|2432.54|2430.74|2431.79|2429.99|0
1637068200000|2021-11-16 13:10:00|2432.29|2430.49|2431.79|2429.99|2432.54|2430.74|2431.54|2429.74|0
1637068500000|2021-11-16 13:15:00|2432.04|2430.24|2431.79|2429.99|2432.29|2430.49|2431.54|2429.74|0
1637068800000|2021-11-16 13:20:00|2432.04|2430.24|2432.04|2430.24|2432.79|2430.99|2431.79|2429.99|0
1637069100000|2021-11-16 13:25:00|2432.29|2430.49|2432.54|2430.74|2432.54|2430.74|2431.54|2429.74|0
1637069400000|2021-11-16 13:30:00|2433.41|2431.61|2431.54|2429.74|2433.54|2431.74|2429.29|2427.49|0
1637069700000|2021-11-16 13:35:00|2431.79|2429.99|2435.04|2433.24|2435.79|2433.99|2431.54|2429.74|0
1637070000000|2021-11-16 13:40:00|2434.79|2432.99|2431.04|2429.24|2436.29|2434.49|2431.04|2429.24|0
1637070300000|2021-11-16 13:45:00|2431.29|2429.49|2430.54|2428.74|2431.29|2429.49|2427.54|2425.74|0
1637070600000|2021-11-16 13:50:00|2430.29|2428.49|2430.29|2428.49|2431.54|2429.74|2430.04|2428.24|0
1637070900000|2021-11-16 13:55:00|2430.04|2428.24|2429.79|2427.99|2431.54|2429.74|2429.54|2427.74|0
1637071200000|2021-11-16 14:00:00|2429.29|2427.49|2428.79|2426.99|2429.54|2427.74|2427.41|2425.61|0
1637071500000|2021-11-16 14:05:00|2428.54|2426.74|2428.29|2426.49|2429.54|2427.74|2428.04|2426.24|0
1637071800000|2021-11-16 14:10:00|2428.79|2426.99|2425.79|2423.99|2428.79|2426.99|2425.79|2423.99|0
1637072100000|2021-11-16 14:15:00|2425.54|2423.74|2425.79|2423.99|2426.29|2424.49|2424.79|2422.99|0
1637072400000|2021-11-16 14:20:00|2426.04|2424.24|2427.29|2425.49|2427.79|2425.99|2426.04|2424.24|0
1637072700000|2021-11-16 14:25:00|2427.54|2425.74|2427.29|2425.49|2427.54|2425.74|2426.04|2424.24|0
1637073000000|2021-11-16 14:30:00|2427.04|2425.24|2433.54|2431.74|2433.79|2431.99|2426.54|2424.74|0
1637073300000|2021-11-16 14:35:00|2433.79|2431.99|2438.41|2436.61|2442.04|2440.24|2433.79|2431.99|0
1637073600000|2021-11-16 14:40:00|2439.29|2437.49|2440.54|2438.74|2441.04|2439.24|2438.29|2436.49|0
1637073900000|2021-11-16 14:45:00|2441.04|2439.24|2443.54|2441.74|2444.29|2442.49|2440.54|2438.74|0
1637074200000|2021-11-16 14:50:00|2444.54|2442.74|2441.29|2439.49|2445.54|2443.74|2439.04|2437.24|0
1637074500000|2021-11-16 14:55:00|2441.54|2439.74|2440.54|2438.74|2442.29|2440.49|2439.54|2437.74|0
1637074800000|2021-11-16 15:00:00|2440.79|2438.99|2445.04|2443.24|2445.04|2443.24|2440.79|2438.99|0
1637075100000|2021-11-16 15:05:00|2445.29|2443.49|2442.79|2440.99|2445.29|2443.49|2440.79|2438.99|0
1637075400000|2021-11-16 15:10:00|2443.04|2441.24|2444.29|2442.49|2444.29|2442.49|2442.29|2440.49|0
1637075700000|2021-11-16 15:15:00|2444.54|2442.74|2442.29|2440.49|2445.79|2443.99|2441.54|2439.74|0
1637076000000|2021-11-16 15:20:00|2441.79|2439.99|2440.29|2438.49|2442.91|2441.11|2438.79|2436.99|0
1637076300000|2021-11-16 15:25:00|2439.79|2437.99|2436.79|2434.99|2440.79|2438.99|2436.79|2434.99|0
1637076600000|2021-11-16 15:30:00|2436.29|2434.49|2439.54|2437.74|2440.54|2438.74|2436.29|2434.49|0
1637076900000|2021-11-16 15:35:00|2440.04|2438.24|2439.54|2437.74|2441.29|2439.49|2438.54|2436.74|0
1637077200000|2021-11-16 15:40:00|2439.29|2437.49|2438.79|2436.99|2440.79|2438.99|2437.54|2435.74|0
1637077500000|2021-11-16 15:45:00|2439.04|2437.24|2438.41|2436.61|2439.29|2437.49|2436.54|2434.74|0
1637077800000|2021-11-16 15:50:00|2438.29|2436.49|2439.04|2437.24|2439.54|2437.74|2437.79|2435.99|0
1637078100000|2021-11-16 15:55:00|2439.29|2437.49|2439.54|2437.74|2439.79|2437.99|2437.79|2435.99|0
1637078400000|2021-11-16 16:00:00|2439.79|2437.99|2443.29|2441.49|2443.29|2441.49|2439.79|2437.99|0
1637078700000|2021-11-16 16:05:00|2443.54|2441.74|2444.79|2442.99|2444.79|2442.99|2443.04|2441.24|0
1637079000000|2021-11-16 16:10:00|2445.04|2443.24|2448.29|2446.49|2448.79|2446.99|2445.04|2443.24|0
1637079300000|2021-11-16 16:15:00|2448.54|2446.74|2451.79|2449.99|2452.29|2450.49|2448.54|2446.74|0
1637079600000|2021-11-16 16:20:00|2452.29|2450.49|2452.54|2450.74|2454.54|2452.74|2452.04|2450.24|0
1637079900000|2021-11-16 16:25:00|2452.29|2450.49|2453.29|2451.49|2454.04|2452.24|2452.04|2450.24|0
1637080200000|2021-11-16 16:30:00|2453.04|2451.24|2453.29|2451.49|2453.79|2451.99|2452.04|2450.24|0
1637080500000|2021-11-16 16:35:00|2453.54|2451.74|2453.54|2451.74|2455.29|2453.49|2453.29|2451.49|0
1637080800000|2021-11-16 16:40:00|2453.79|2451.99|2451.29|2449.49|2454.29|2452.49|2451.29|2449.49|0
1637081100000|2021-11-16 16:45:00|2451.54|2449.74|2450.79|2448.99|2452.04|2450.24|2450.79|2448.99|0
1637081400000|2021-11-16 16:50:00|2451.04|2449.24|2453.04|2451.24|2453.29|2451.49|2450.29|2448.49|0
1637081700000|2021-11-16 16:55:00|2452.79|2450.99|2452.54|2450.74|2453.29|2451.49|2452.29|2450.49|0
1637082000000|2021-11-16 17:00:00|2453.04|2451.24|2451.54|2449.74|2453.79|2451.99|2451.54|2449.74|0
1637082300000|2021-11-16 17:05:00|2451.79|2449.99|2451.54|2449.74|2452.54|2450.74|2451.04|2449.24|0
1637082600000|2021-11-16 17:10:00|2451.41|2449.61|2452.54|2450.74|2452.79|2450.99|2451.41|2449.61|0
1637082900000|2021-11-16 17:15:00|2452.79|2450.99|2453.79|2451.99|2454.29|2452.49|2452.54|2450.74|0
1637083200000|2021-11-16 17:20:00|2454.04|2452.24|2454.29|2452.49|2454.29|2452.49|2452.29|2450.49|0
1637083500000|2021-11-16 17:25:00|2454.04|2452.24|2452.29|2450.49|2454.04|2452.24|2452.04|2450.24|0
1637083800000|2021-11-16 17:30:00|2452.04|2450.24|2453.79|2451.99|2454.04|2452.24|2451.54|2449.74|0
1637084100000|2021-11-16 17:35:00|2454.04|2452.24|2453.54|2451.74|2454.54|2452.74|2453.29|2451.49|0
1637084400000|2021-11-16 17:40:00|2453.29|2451.49|2456.79|2454.99|2456.79|2454.99|2453.29|2451.49|0
1637084700000|2021-11-16 17:45:00|2456.54|2454.74|2455.79|2453.99|2457.54|2455.74|2455.29|2453.49|0
1637085000000|2021-11-16 17:50:00|2455.66|2453.86|2455.79|2453.99|2456.29|2454.49|2455.29|2453.49|0
1637085300000|2021-11-16 17:55:00|2455.54|2453.74|2455.54|2453.74|2455.91|2454.11|2454.79|2452.99|0
1637085600000|2021-11-16 18:00:00|2454.79|2452.99|2457.29|2455.49|2457.54|2455.74|2454.79|2452.99|0
1637085900000|2021-11-16 18:05:00|2457.54|2455.74|2457.54|2455.74|2457.79|2455.99|2456.29|2454.49|0
1637086200000|2021-11-16 18:10:00|2457.79|2455.99|2457.29|2455.49|2458.54|2456.74|2456.54|2454.74|0
1637086500000|2021-11-16 18:15:00|2457.04|2455.24|2456.54|2454.74|2458.79|2456.99|2456.29|2454.49|0
1637086800000|2021-11-16 18:20:00|2455.54|2453.74|2457.29|2455.49|2457.29|2455.49|2455.54|2453.74|0
1637087100000|2021-11-16 18:25:00|2457.04|2455.24|2456.54|2454.74|2457.29|2455.49|2456.29|2454.49|0
1637087400000|2021-11-16 18:30:00|2456.79|2454.99|2457.79|2455.99|2458.29|2456.49|2456.79|2454.99|0
1637087700000|2021-11-16 18:35:00|2457.91|2456.11|2458.29|2456.49|2458.54|2456.74|2457.04|2455.24|0
1637088000000|2021-11-16 18:40:00|2458.41|2456.61|2458.79|2456.99|2458.79|2456.99|2457.79|2455.99|0
1637088300000|2021-11-16 18:45:00|2458.91|2457.11|2458.79|2456.99|2459.29|2457.49|2458.04|2456.24|0
1637088600000|2021-11-16 18:50:00|2459.04|2457.24|2459.04|2457.24|2459.79|2457.99|2458.79|2456.99|0
1637088900000|2021-11-16 18:55:00|2459.29|2457.49|2459.54|2457.74|2459.79|2457.99|2458.79|2456.99|0
1637089200000|2021-11-16 19:00:00|2459.29|2457.49|2460.29|2458.49|2460.54|2458.74|2458.54|2456.74|0
1637089500000|2021-11-16 19:05:00|2460.04|2458.24|2459.79|2457.99|2460.29|2458.49|2459.29|2457.49|0
1637089800000|2021-11-16 19:10:00|2460.04|2458.24|2458.79|2456.99|2460.29|2458.49|2458.54|2456.74|0
1637090100000|2021-11-16 19:15:00|2458.54|2456.74|2457.79|2455.99|2458.54|2456.74|2456.54|2454.74|0
1637090400000|2021-11-16 19:20:00|2458.04|2456.24|2455.29|2453.49|2458.04|2456.24|2455.04|2453.24|0
1637090700000|2021-11-16 19:25:00|2455.54|2453.74|2457.04|2455.24|2457.29|2455.49|2455.29|2453.49|0
1637091000000|2021-11-16 19:30:00|2456.79|2454.99|2456.54|2454.74|2457.29|2455.49|2456.54|2454.74|0
1637091300000|2021-11-16 19:35:00|2456.79|2454.99|2455.79|2453.99|2457.29|2455.49|2455.54|2453.74|0
1637091600000|2021-11-16 19:40:00|2455.54|2453.74|2455.29|2453.49|2456.16|2454.36|2455.04|2453.24|0
1637091900000|2021-11-16 19:45:00|2455.04|2453.24|2454.54|2452.74|2455.66|2453.86|2454.04|2452.24|0
1637092200000|2021-11-16 19:50:00|2454.79|2452.99|2455.54|2453.74|2456.29|2454.49|2454.79|2452.99|0
1637092500000|2021-11-16 19:55:00|2455.66|2453.86|2454.79|2452.99|2455.79|2453.99|2454.54|2452.74|0
1637092800000|2021-11-16 20:00:00|2454.54|2452.74|2454.29|2452.49|2455.54|2453.74|2454.04|2452.24|0
1637093100000|2021-11-16 20:05:00|2454.04|2452.24|2453.29|2451.49|2454.29|2452.49|2453.04|2451.24|0
1637093400000|2021-11-16 20:10:00|2453.41|2451.61|2453.29|2451.49|2453.54|2451.74|2451.29|2449.49|0
1637093700000|2021-11-16 20:15:00|2453.41|2451.61|2453.29|2451.49|2454.29|2452.49|2452.04|2450.24|0
1637094000000|2021-11-16 20:20:00|2453.04|2451.24|2453.29|2451.49|2454.66|2452.86|2453.04|2451.24|0
1637094300000|2021-11-16 20:25:00|2453.54|2451.74|2453.04|2451.24|2453.79|2451.99|2452.29|2450.49|0
1637094600000|2021-11-16 20:30:00|2452.79|2450.99|2455.04|2453.24|2455.54|2453.74|2452.29|2450.49|0
1637094900000|2021-11-16 20:35:00|2454.79|2452.99|2453.29|2451.49|2455.79|2453.99|2453.04|2451.24|0
1637095200000|2021-11-16 20:40:00|2453.04|2451.24|2453.54|2451.74|2454.79|2452.99|2453.04|2451.24|0
1637095500000|2021-11-16 20:45:00|2453.04|2451.24|2449.29|2447.49|2453.79|2451.99|2449.04|2447.24|0
1637095800000|2021-11-16 20:50:00|2449.54|2447.74|2449.79|2447.99|2451.79|2449.99|2448.54|2446.74|0
1637096100000|2021-11-16 20:55:00|2449.54|2447.74|2447.29|2445.49|2450.79|2448.99|2445.79|2443.99|0
1637096400000|2021-11-16 21:00:00|2447.79|2445.99|2448.79|2446.99|2448.79|2446.99|2446.29|2444.49|0
1637096700000|2021-11-16 21:05:00|2449.04|2447.24|2448.79|2446.99|2450.04|2448.24|2448.54|2446.74|0
1637097000000|2021-11-16 21:10:00|2448.66|2446.86|2448.54|2446.74|2448.79|2446.99|2448.29|2446.49|0
1637097300000|2021-11-16 21:15:00|2448.74|2446.54|2450.49|2448.29|2450.49|2448.29|2448.49|2446.29|0
1637097600000|2021-11-16 21:20:00|2450.61|2448.41|2450.24|2448.04|2450.74|2448.54|2449.74|2447.54|0
1637097900000|2021-11-16 21:25:00|2449.99|2447.79|2450.24|2448.04|2450.24|2448.04|2449.99|2447.79|0
1637098200000|2021-11-16 21:30:00|2449.99|2447.79|2448.74|2446.54|2449.99|2447.79|2448.74|2446.54|0
1637098500000|2021-11-16 21:35:00|2448.99|2446.79|2448.99|2446.79|2449.24|2447.04|2448.86|2446.66|0
1637098800000|2021-11-16 21:40:00|2449.24|2447.04|2448.24|2446.04|2449.24|2447.04|2448.24|2446.04|0
1637099100000|2021-11-16 21:45:00|2447.99|2445.79|2446.99|2444.79|2447.99|2445.79|2446.99|2444.79|0
1637099400000|2021-11-16 21:50:00|2447.24|2445.04|2447.24|2445.04|2447.49|2445.29|2446.99|2444.79|0
1637099700000|2021-11-16 21:55:00|2447.49|2445.29|2447.61|2445.41|2447.74|2445.54|2447.24|2445.04|0
1637100000000|2021-11-16 22:00:00|2447.5|2445.3|2447.72|2445.52|2447.82|2445.62|2447.46|2445.26|0
1637100300000|2021-11-16 22:05:00|2447.75|2445.55|2447.64|2445.44|2447.75|2445.55|2447.57|2445.37|0
1637100600000|2021-11-16 22:10:00|2447.68|2445.48|2447.75|2445.55|2447.82|2445.62|2447.64|2445.44|0
1637100900000|2021-11-16 22:15:00|2447.79|2445.59|2447.79|2445.59|2447.86|2445.66|2447.42|2445.22|0
1637101200000|2021-11-16 22:20:00|2447.64|2445.44|2447.75|2445.55|2447.82|2445.62|2447.64|2445.44|0
1637101500000|2021-11-16 22:25:00|2447.79|2445.59|2447.79|2445.59|2447.79|2445.59|2447.68|2445.48|0
1637101800000|2021-11-16 22:30:00|2447.9|2445.7|2447.79|2445.59|2448.04|2445.84|2447.79|2445.59|0
1637102100000|2021-11-16 22:35:00|2447.61|2445.41|2447.64|2445.44|2447.68|2445.48|2447.61|2445.41|0
1637102400000|2021-11-16 22:40:00|2447.72|2445.52|2447.82|2445.62|2447.9|2445.7|2447.68|2445.48|0
1637102700000|2021-11-16 22:45:00|2448.01|2445.81|2447.93|2445.73|2448.08|2445.88|2447.79|2445.59|0
1637103000000|2021-11-16 22:50:00|2447.79|2445.59|2447.93|2445.73|2448.12|2445.92|2447.75|2445.55|0
1637103300000|2021-11-16 22:55:00|2447.9|2445.7|2447.86|2445.66|2447.97|2445.77|2447.82|2445.62|0
1637103600000|2021-11-16 23:00:00|2448.11|2445.91|2448.11|2445.91|2448.74|2446.54|2447.61|2445.41|0
1637103900000|2021-11-16 23:05:00|2448.24|2446.04|2447.99|2445.79|2448.24|2446.04|2447.49|2445.29|0
1637104200000|2021-11-16 23:10:00|2448.11|2445.91|2448.99|2446.79|2448.99|2446.79|2447.99|2445.79|0
1637104500000|2021-11-16 23:15:00|2448.49|2446.29|2445.99|2443.79|2448.49|2446.29|2445.99|2443.79|0
1637104800000|2021-11-16 23:20:00|2446.11|2443.91|2446.49|2444.29|2446.74|2444.54|2446.11|2443.91|0
1637105100000|2021-11-16 23:25:00|2446.24|2444.04|2447.49|2445.29|2447.49|2445.29|2446.24|2444.04|0
1637105400000|2021-11-16 23:30:00|2447.24|2445.04|2448.24|2446.04|2448.24|2446.04|2447.24|2445.04|0
1637105700000|2021-11-16 23:35:00|2447.99|2445.79|2449.24|2447.04|2449.24|2447.04|2447.99|2445.79|0
1637106000000|2021-11-16 23:40:00|2448.99|2446.79|2449.74|2447.54|2449.99|2447.79|2448.99|2446.79|0
1637106300000|2021-11-16 23:45:00|2449.99|2447.79|2450.74|2448.54|2450.74|2448.54|2449.99|2447.79|0
1637106600000|2021-11-16 23:50:00|2450.99|2448.79|2449.99|2447.79|2451.24|2449.04|2449.99|2447.79|0
1637106900000|2021-11-16 23:55:00|2450.24|2448.04|2450.24|2448.04|2450.36|2448.16|2449.99|2447.79|0
1637107200000|2021-11-17 00:00:00|2449.99|2447.79|2449.74|2447.54|2449.99|2447.79|2449.24|2447.04|0
1637107500000|2021-11-17 00:05:00|2449.86|2447.66|2450.49|2448.29|2450.99|2448.79|2449.86|2447.66|0
1637107800000|2021-11-17 00:10:00|2450.74|2448.54|2450.49|2448.29|2450.99|2448.79|2450.24|2448.04|0
1637108100000|2021-11-17 00:15:00|2450.24|2448.04|2450.74|2448.54|2450.99|2448.79|2449.74|2447.54|0
1637108400000|2021-11-17 00:20:00|2450.49|2448.29|2450.24|2448.04|2450.99|2448.79|2450.24|2448.04|0
1637108700000|2021-11-17 00:25:00|2449.99|2447.79|2448.99|2446.79|2450.11|2447.91|2448.49|2446.29|0
1637109000000|2021-11-17 00:30:00|2448.74|2446.54|2449.74|2447.54|2449.74|2447.54|2448.74|2446.54|0
1637109300000|2021-11-17 00:35:00|2449.49|2447.29|2449.74|2447.54|2450.24|2448.04|2449.24|2447.04|0
1637109600000|2021-11-17 00:40:00|2449.99|2447.79|2448.99|2446.79|2449.99|2447.79|2448.99|2446.79|0
1637109900000|2021-11-17 00:45:00|2449.24|2447.04|2448.24|2446.04|2449.24|2447.04|2448.24|2446.04|0
1637110200000|2021-11-17 00:50:00|2448.36|2446.16|2449.49|2447.29|2449.49|2447.29|2448.36|2446.16|0
1637110500000|2021-11-17 00:55:00|2449.24|2447.04|2449.49|2447.29|2449.74|2447.54|2448.74|2446.54|0
1637110800000|2021-11-17 01:00:00|2449.24|2447.04|2449.24|2447.04|2449.74|2447.54|2448.49|2446.29|0
1637111100000|2021-11-17 01:05:00|2448.99|2446.79|2448.74|2446.54|2449.24|2447.04|2448.49|2446.29|0
1637111400000|2021-11-17 01:10:00|2448.99|2446.79|2449.49|2447.29|2449.49|2447.29|2448.74|2446.54|0
1637111700000|2021-11-17 01:15:00|2449.24|2447.04|2449.99|2447.79|2449.99|2447.79|2449.24|2447.04|0
1637112000000|2021-11-17 01:20:00|2449.74|2447.54|2449.24|2447.04|2449.99|2447.79|2449.11|2446.91|0
1637112300000|2021-11-17 01:25:00|2448.99|2446.79|2449.24|2447.04|2449.74|2447.54|2448.99|2446.79|0
1637112600000|2021-11-17 01:30:00|2449.49|2447.29|2449.49|2447.29|2449.74|2447.54|2448.99|2446.79|0
1637112900000|2021-11-17 01:35:00|2449.74|2447.54|2447.99|2445.79|2449.99|2447.79|2447.99|2445.79|0
1637113200000|2021-11-17 01:40:00|2448.24|2446.04|2447.49|2445.29|2448.74|2446.54|2447.49|2445.29|0
1637113500000|2021-11-17 01:45:00|2447.61|2445.41|2448.24|2446.04|2448.49|2446.29|2447.49|2445.29|0
1637113800000|2021-11-17 01:50:00|2448.36|2446.16|2448.74|2446.54|2448.99|2446.79|2447.99|2445.79|0
1637114100000|2021-11-17 01:55:00|2448.99|2446.79|2448.49|2446.29|2448.99|2446.79|2448.49|2446.29|0
1637114400000|2021-11-17 02:00:00|2448.74|2446.54|2447.49|2445.29|2448.74|2446.54|2447.49|2445.29|0
1637114700000|2021-11-17 02:05:00|2447.24|2445.04|2447.99|2445.79|2447.99|2445.79|2447.24|2445.04|0
1637115000000|2021-11-17 02:10:00|2447.74|2445.54|2448.49|2446.29|2448.74|2446.54|2447.74|2445.54|0
1637115300000|2021-11-17 02:15:00|2448.61|2446.41|2448.74|2446.54|2448.74|2446.54|2448.24|2446.04|0
1637115600000|2021-11-17 02:20:00|2448.99|2446.79|2448.99|2446.79|2449.24|2447.04|2448.74|2446.54|0
1637115900000|2021-11-17 02:25:00|2448.74|2446.54|2448.74|2446.54|2448.74|2446.54|2448.49|2446.29|0
1637116200000|2021-11-17 02:30:00|2448.99|2446.79|2448.49|2446.29|2448.99|2446.79|2448.24|2446.04|0
1637116500000|2021-11-17 02:35:00|2448.61|2446.41|2448.36|2446.16|2448.74|2446.54|2448.24|2446.04|0
1637116800000|2021-11-17 02:40:00|2447.99|2445.79|2447.74|2445.54|2448.24|2446.04|2447.74|2445.54|0
1637117100000|2021-11-17 02:45:00|2447.86|2445.66|2448.24|2446.04|2448.24|2446.04|2447.74|2445.54|0
1637117400000|2021-11-17 02:50:00|2448.11|2445.91|2446.74|2444.54|2448.11|2445.91|2446.36|2444.16|0
1637117700000|2021-11-17 02:55:00|2446.99|2444.79|2446.74|2444.54|2446.99|2444.79|2446.74|2444.54|0
1637118000000|2021-11-17 03:00:00|2446.61|2444.41|2447.49|2445.29|2447.74|2445.54|2446.49|2444.29|0
1637118300000|2021-11-17 03:05:00|2447.61|2445.41|2447.24|2445.04|2447.74|2445.54|2446.99|2444.79|0
1637118600000|2021-11-17 03:10:00|2447.11|2444.91|2446.49|2444.29|2447.24|2445.04|2445.99|2443.79|0
1637118900000|2021-11-17 03:15:00|2446.24|2444.04|2445.74|2443.54|2446.49|2444.29|2445.49|2443.29|0
1637119200000|2021-11-17 03:20:00|2445.49|2443.29|2443.49|2441.29|2445.49|2443.29|2443.24|2441.04|0
1637119500000|2021-11-17 03:25:00|2443.24|2441.04|2443.99|2441.79|2444.24|2442.04|2442.99|2440.79|0
1637119800000|2021-11-17 03:30:00|2444.24|2442.04|2444.49|2442.29|2444.74|2442.54|2443.99|2441.79|0
1637120100000|2021-11-17 03:35:00|2444.24|2442.04|2443.99|2441.79|2444.49|2442.29|2443.74|2441.54|0
1637120400000|2021-11-17 03:40:00|2443.86|2441.66|2442.74|2440.54|2444.24|2442.04|2442.24|2440.04|0
1637120700000|2021-11-17 03:45:00|2442.24|2440.04|2442.24|2440.04|2442.24|2440.04|2441.74|2439.54|0
1637121000000|2021-11-17 03:50:00|2442.49|2440.29|2442.99|2440.79|2442.99|2440.79|2442.24|2440.04|0
1637121300000|2021-11-17 03:55:00|2443.24|2441.04|2442.99|2440.79|2443.24|2441.04|2442.74|2440.54|0
1637121600000|2021-11-17 04:00:00|2443.24|2441.04|2443.74|2441.54|2443.99|2441.79|2443.24|2441.04|0
1637121900000|2021-11-17 04:05:00|2443.99|2441.79|2443.74|2441.54|2443.99|2441.79|2443.49|2441.29|0
1637122200000|2021-11-17 04:10:00|2443.49|2441.29|2444.74|2442.54|2444.99|2442.79|2443.49|2441.29|0
1637122500000|2021-11-17 04:15:00|2444.99|2442.79|2444.99|2442.79|2444.99|2442.79|2444.74|2442.54|0
1637122800000|2021-11-17 04:20:00|2444.74|2442.54|2444.24|2442.04|2444.99|2442.79|2444.24|2442.04|0
1637123100000|2021-11-17 04:25:00|2444.49|2442.29|2444.49|2442.29|2444.49|2442.29|2444.24|2442.04|0
1637123400000|2021-11-17 04:30:00|2444.24|2442.04|2443.99|2441.79|2444.24|2442.04|2443.74|2441.54|0
1637123700000|2021-11-17 04:35:00|2443.74|2441.54|2444.24|2442.04|2444.36|2442.16|2443.74|2441.54|0
1637124000000|2021-11-17 04:40:00|2444.49|2442.29|2444.49|2442.29|2444.74|2442.54|2444.24|2442.04|0
1637124300000|2021-11-17 04:45:00|2444.74|2442.54|2444.74|2442.54|2444.99|2442.79|2444.74|2442.54|0
1637124600000|2021-11-17 04:50:00|2445.49|2443.29|2445.74|2443.54|2445.74|2443.54|2445.24|2443.04|0
1637124900000|2021-11-17 04:55:00|2445.99|2443.79|2445.49|2443.29|2445.99|2443.79|2445.24|2443.04|0
1637125200000|2021-11-17 05:00:00|2445.74|2443.54|2445.99|2443.79|2446.74|2444.54|2445.74|2443.54|0
1637125500000|2021-11-17 05:05:00|2446.24|2444.04|2446.49|2444.29|2446.74|2444.54|2446.24|2444.04|0
1637125800000|2021-11-17 05:10:00|2446.74|2444.54|2445.99|2443.79|2446.74|2444.54|2445.99|2443.79|0
1637126100000|2021-11-17 05:15:00|2446.24|2444.04|2445.49|2443.29|2446.24|2444.04|2445.49|2443.29|0
1637126400000|2021-11-17 05:20:00|2445.61|2443.41|2445.49|2443.29|2445.99|2443.79|2445.24|2443.04|0
1637126700000|2021-11-17 05:25:00|2444.99|2442.79|2444.49|2442.29|2444.99|2442.79|2444.49|2442.29|0
1637127000000|2021-11-17 05:30:00|2444.74|2442.54|2445.74|2443.54|2445.99|2443.79|2444.74|2442.54|0
1637127300000|2021-11-17 05:35:00|2445.86|2443.66|2446.74|2444.54|2447.49|2445.29|2445.86|2443.66|0
1637127600000|2021-11-17 05:40:00|2446.99|2444.79|2446.49|2444.29|2446.99|2444.79|2446.24|2444.04|0
1637127900000|2021-11-17 05:45:00|2446.24|2444.04|2445.74|2443.54|2446.24|2444.04|2445.49|2443.29|0
1637128200000|2021-11-17 05:50:00|2445.49|2443.29|2445.74|2443.54|2445.99|2443.79|2445.49|2443.29|0
1637128500000|2021-11-17 05:55:00|2445.49|2443.29|2444.74|2442.54|2446.49|2444.29|2444.74|2442.54|0
1637128800000|2021-11-17 06:00:00|2444.49|2442.29|2444.99|2442.79|2445.24|2443.04|2444.49|2442.29|0
1637129100000|2021-11-17 06:05:00|2445.24|2443.04|2444.49|2442.29|2445.24|2443.04|2444.49|2442.29|0
1637129400000|2021-11-17 06:10:00|2444.36|2442.16|2444.74|2442.54|2444.74|2442.54|2443.99|2441.79|0
1637129700000|2021-11-17 06:15:00|2444.49|2442.29|2445.49|2443.29|2445.49|2443.29|2444.24|2442.04|0
1637130000000|2021-11-17 06:20:00|2445.74|2443.54|2446.24|2444.04|2446.24|2444.04|2445.24|2443.04|0
1637130300000|2021-11-17 06:25:00|2446.49|2444.29|2447.24|2445.04|2447.24|2445.04|2445.99|2443.79|0
1637130600000|2021-11-17 06:30:00|2446.99|2444.79|2446.74|2444.54|2447.24|2445.04|2446.74|2444.54|0
1637130900000|2021-11-17 06:35:00|2446.86|2444.66|2447.24|2445.04|2447.49|2445.29|2446.74|2444.54|0
1637131200000|2021-11-17 06:40:00|2446.99|2444.79|2446.49|2444.29|2447.24|2445.04|2446.24|2444.04|0
1637131500000|2021-11-17 06:45:00|2446.74|2444.54|2446.49|2444.29|2446.74|2444.54|2446.24|2444.04|0
1637131800000|2021-11-17 06:50:00|2446.61|2444.41|2446.74|2444.54|2446.99|2444.79|2446.49|2444.29|0
1637132100000|2021-11-17 06:55:00|2446.99|2444.79|2446.24|2444.04|2446.99|2444.79|2446.24|2444.04|0
1637132400000|2021-11-17 07:00:00|2446.49|2444.29|2446.49|2444.29|2446.86|2444.66|2446.36|2444.16|0
1637132700000|2021-11-17 07:05:00|2446.61|2444.41|2445.74|2443.54|2446.99|2444.79|2445.74|2443.54|0
1637133000000|2021-11-17 07:10:00|2445.49|2443.29|2444.49|2442.29|2445.74|2443.54|2444.49|2442.29|0
1637133300000|2021-11-17 07:15:00|2444.74|2442.54|2444.74|2442.54|2445.11|2442.91|2444.24|2442.04|0
1637133600000|2021-11-17 07:20:00|2444.61|2442.41|2445.24|2443.04|2445.24|2443.04|2444.49|2442.29|0
1637133900000|2021-11-17 07:25:00|2444.99|2442.79|2445.99|2443.79|2445.99|2443.79|2444.86|2442.66|0
1637134200000|2021-11-17 07:30:00|2445.74|2443.54|2446.49|2444.29|2446.49|2444.29|2445.74|2443.54|0
1637134500000|2021-11-17 07:35:00|2446.74|2444.54|2446.49|2444.29|2446.99|2444.79|2446.49|2444.29|0
1637134800000|2021-11-17 07:40:00|2446.24|2444.04|2446.24|2444.04|2446.49|2444.29|2445.86|2443.66|0
1637135100000|2021-11-17 07:45:00|2445.99|2443.79|2446.49|2444.29|2446.74|2444.54|2445.99|2443.79|0
1637135400000|2021-11-17 07:50:00|2446.74|2444.54|2447.49|2445.29|2447.99|2445.79|2446.49|2444.29|0
1637135700000|2021-11-17 07:55:00|2447.36|2445.16|2448.36|2446.16|2448.99|2446.79|2447.24|2445.04|0
1637136000000|2021-11-17 08:00:00|2448.74|2446.54|2448.24|2446.04|2448.74|2446.54|2447.24|2445.04|0
1637136300000|2021-11-17 08:05:00|2448.04|2446.24|2448.54|2446.74|2448.79|2446.99|2447.54|2445.74|0
1637136600000|2021-11-17 08:10:00|2448.29|2446.49|2449.29|2447.49|2450.04|2448.24|2448.29|2446.49|0
1637136900000|2021-11-17 08:15:00|2449.41|2447.61|2449.29|2447.49|2450.29|2448.49|2449.29|2447.49|0
1637137200000|2021-11-17 08:20:00|2449.54|2447.74|2450.54|2448.74|2450.54|2448.74|2449.29|2447.49|0
1637137500000|2021-11-17 08:25:00|2450.79|2448.99|2450.79|2448.99|2451.54|2449.74|2450.54|2448.74|0
1637137800000|2021-11-17 08:30:00|2450.54|2448.74|2449.79|2447.99|2450.79|2448.99|2449.29|2447.49|0
1637138100000|2021-11-17 08:35:00|2449.54|2447.74|2450.29|2448.49|2450.79|2448.99|2449.54|2447.74|0
1637138400000|2021-11-17 08:40:00|2450.04|2448.24|2451.04|2449.24|2451.29|2449.49|2450.04|2448.24|0
1637138700000|2021-11-17 08:45:00|2451.29|2449.49|2450.54|2448.74|2451.79|2449.99|2450.29|2448.49|0
1637139000000|2021-11-17 08:50:00|2450.41|2448.61|2450.54|2448.74|2450.79|2448.99|2450.29|2448.49|0
1637139300000|2021-11-17 08:55:00|2450.79|2448.99|2450.66|2448.86|2450.79|2448.99|2450.54|2448.74|0
1637139600000|2021-11-17 09:00:00|2450.79|2448.99|2450.54|2448.74|2450.79|2448.99|2450.29|2448.49|0
1637139900000|2021-11-17 09:05:00|2450.79|2448.99|2449.29|2447.49|2450.79|2448.99|2449.29|2447.49|0
1637140200000|2021-11-17 09:10:00|2449.54|2447.74|2449.04|2447.24|2449.54|2447.74|2448.79|2446.99|0
1637140500000|2021-11-17 09:15:00|2448.79|2446.99|2448.54|2446.74|2449.04|2447.24|2448.54|2446.74|0
1637140800000|2021-11-17 09:20:00|2448.29|2446.49|2448.54|2446.74|2448.79|2446.99|2448.29|2446.49|0
1637141100000|2021-11-17 09:25:00|2448.29|2446.49|2448.04|2446.24|2448.54|2446.74|2448.04|2446.24|0
1637141400000|2021-11-17 09:30:00|2447.54|2445.74|2447.29|2445.49|2447.54|2445.74|2447.04|2445.24|0
1637141700000|2021-11-17 09:35:00|2447.04|2445.24|2445.54|2443.74|2447.29|2445.49|2445.54|2443.74|0
1637142000000|2021-11-17 09:40:00|2445.29|2443.49|2445.79|2443.99|2446.29|2444.49|2445.29|2443.49|0
1637142300000|2021-11-17 09:45:00|2446.04|2444.24|2446.29|2444.49|2446.54|2444.74|2446.04|2444.24|0
1637142600000|2021-11-17 09:50:00|2446.04|2444.24|2445.54|2443.74|2446.29|2444.49|2445.54|2443.74|0
1637142900000|2021-11-17 09:55:00|2445.79|2443.99|2445.79|2443.99|2445.79|2443.99|2445.54|2443.74|0
1637143200000|2021-11-17 10:00:00|2445.91|2444.11|2446.54|2444.74|2446.79|2444.99|2445.79|2443.99|0
1637143500000|2021-11-17 10:05:00|2446.29|2444.49|2445.79|2443.99|2446.54|2444.74|2445.79|2443.99|0
1637143800000|2021-11-17 10:10:00|2445.54|2443.74|2445.54|2443.74|2445.79|2443.99|2445.29|2443.49|0
1637144100000|2021-11-17 10:15:00|2445.29|2443.49|2445.79|2443.99|2445.79|2443.99|2445.04|2443.24|0
1637144400000|2021-11-17 10:20:00|2445.54|2443.74|2444.79|2442.99|2446.29|2444.49|2444.79|2442.99|0
1637144700000|2021-11-17 10:25:00|2445.04|2443.24|2445.54|2443.74|2445.79|2443.99|2444.79|2442.99|0
1637145000000|2021-11-17 10:30:00|2445.66|2443.86|2445.79|2443.99|2445.79|2443.99|2445.04|2443.24|0
1637145300000|2021-11-17 10:35:00|2445.54|2443.74|2445.29|2443.49|2445.54|2443.74|2445.29|2443.49|0
1637145600000|2021-11-17 10:40:00|2445.04|2443.24|2445.79|2443.99|2446.04|2444.24|2445.04|2443.24|0
1637145900000|2021-11-17 10:45:00|2446.04|2444.24|2445.79|2443.99|2446.04|2444.24|2445.79|2443.99|0
1637146200000|2021-11-17 10:50:00|2445.91|2444.11|2445.54|2443.74|2446.16|2444.36|2445.54|2443.74|0
1637146500000|2021-11-17 10:55:00|2445.79|2443.99|2445.04|2443.24|2445.79|2443.99|2444.66|2442.86|0
1637146800000|2021-11-17 11:00:00|2445.29|2443.49|2444.29|2442.49|2445.29|2443.49|2444.29|2442.49|0
1637147100000|2021-11-17 11:05:00|2444.54|2442.74|2445.29|2443.49|2445.29|2443.49|2444.04|2442.24|0
1637147400000|2021-11-17 11:10:00|2445.41|2443.61|2445.54|2443.74|2445.54|2443.74|2445.29|2443.49|0
1637147700000|2021-11-17 11:15:00|2445.29|2443.49|2445.54|2443.74|2445.54|2443.74|2445.04|2443.24|0
1637148000000|2021-11-17 11:20:00|2445.29|2443.49|2445.54|2443.74|2446.04|2444.24|2445.29|2443.49|0
1637148300000|2021-11-17 11:25:00|2445.79|2443.99|2446.29|2444.49|2446.29|2444.49|2445.79|2443.99|0
1637148600000|2021-11-17 11:30:00|2446.54|2444.74|2446.29|2444.49|2446.79|2444.99|2446.16|2444.36|0
1637148900000|2021-11-17 11:35:00|2446.41|2444.61|2445.79|2443.99|2446.41|2444.61|2445.54|2443.74|0
1637149200000|2021-11-17 11:40:00|2446.04|2444.24|2445.04|2443.24|2446.04|2444.24|2445.04|2443.24|0
1637149500000|2021-11-17 11:45:00|2445.29|2443.49|2444.04|2442.24|2445.29|2443.49|2443.91|2442.11|0
1637149800000|2021-11-17 11:50:00|2444.16|2442.36|2444.79|2442.99|2444.79|2442.99|2443.79|2441.99|0
1637150100000|2021-11-17 11:55:00|2444.54|2442.74|2446.04|2444.24|2446.04|2444.24|2444.54|2442.74|0
1637150400000|2021-11-17 12:00:00|2446.29|2444.49|2447.54|2445.74|2447.79|2445.99|2446.04|2444.24|0
1637150700000|2021-11-17 12:05:00|2447.41|2445.61|2447.29|2445.49|2447.79|2445.99|2447.04|2445.24|0
1637151000000|2021-11-17 12:10:00|2447.54|2445.74|2446.79|2444.99|2447.54|2445.74|2446.79|2444.99|0
1637151300000|2021-11-17 12:15:00|2446.54|2444.74|2447.54|2445.74|2447.79|2445.99|2446.29|2444.49|0
1637151600000|2021-11-17 12:20:00|2447.66|2445.86|2447.79|2445.99|2447.79|2445.99|2447.29|2445.49|0
1637151900000|2021-11-17 12:25:00|2447.54|2445.74|2448.04|2446.24|2448.29|2446.49|2447.16|2445.36|0
1637152200000|2021-11-17 12:30:00|2447.91|2446.11|2448.29|2446.49|2448.29|2446.49|2447.79|2445.99|0
1637152500000|2021-11-17 12:35:00|2448.04|2446.24|2447.54|2445.74|2448.04|2446.24|2447.29|2445.49|0
1637152800000|2021-11-17 12:40:00|2447.41|2445.61|2447.29|2445.49|2447.54|2445.74|2447.04|2445.24|0
1637153100000|2021-11-17 12:45:00|2447.04|2445.24|2446.54|2444.74|2447.29|2445.49|2446.54|2444.74|0
1637153400000|2021-11-17 12:50:00|2446.29|2444.49|2446.04|2444.24|2446.79|2444.99|2446.04|2444.24|0
1637153700000|2021-11-17 12:55:00|2445.79|2443.99|2445.29|2443.49|2446.04|2444.24|2445.29|2443.49|0
1637154000000|2021-11-17 13:00:00|2445.41|2443.61|2443.29|2441.49|2445.41|2443.61|2443.29|2441.49|0
1637154300000|2021-11-17 13:05:00|2443.54|2441.74|2443.04|2441.24|2443.79|2441.99|2442.29|2440.49|0
1637154600000|2021-11-17 13:10:00|2443.29|2441.49|2440.54|2438.74|2443.41|2441.61|2439.79|2437.99|0
1637154900000|2021-11-17 13:15:00|2440.79|2438.99|2441.29|2439.49|2441.54|2439.74|2440.29|2438.49|0
1637155200000|2021-11-17 13:20:00|2441.41|2439.61|2443.29|2441.49|2443.54|2441.74|2441.04|2439.24|0
1637155500000|2021-11-17 13:25:00|2443.54|2441.74|2444.29|2442.49|2444.29|2442.49|2443.29|2441.49|0
1637155800000|2021-11-17 13:30:00|2444.41|2442.61|2444.04|2442.24|2445.04|2443.24|2443.79|2441.99|0
1637156100000|2021-11-17 13:35:00|2444.29|2442.49|2443.54|2441.74|2444.79|2442.99|2443.29|2441.49|0
1637156400000|2021-11-17 13:40:00|2443.79|2441.99|2442.79|2440.99|2444.29|2442.49|2442.79|2440.99|0
1637156700000|2021-11-17 13:45:00|2443.04|2441.24|2442.54|2440.74|2443.29|2441.49|2442.16|2440.36|0
1637157000000|2021-11-17 13:50:00|2442.79|2440.99|2443.04|2441.24|2443.54|2441.74|2442.66|2440.86|0
1637157300000|2021-11-17 13:55:00|2443.29|2441.49|2443.04|2441.24|2444.04|2442.24|2443.04|2441.24|0
1637157600000|2021-11-17 14:00:00|2443.29|2441.49|2442.54|2440.74|2443.54|2441.74|2442.54|2440.74|0
1637157900000|2021-11-17 14:05:00|2442.79|2440.99|2442.79|2440.99|2443.29|2441.49|2442.54|2440.74|0
1637158200000|2021-11-17 14:10:00|2443.04|2441.24|2444.04|2442.24|2444.04|2442.24|2442.79|2440.99|0
1637158500000|2021-11-17 14:15:00|2444.16|2442.36|2444.29|2442.49|2444.66|2442.86|2444.04|2442.24|0
1637158800000|2021-11-17 14:20:00|2444.04|2442.24|2444.79|2442.99|2445.04|2443.24|2444.04|2442.24|0
1637159100000|2021-11-17 14:25:00|2444.54|2442.74|2445.54|2443.74|2445.54|2443.74|2444.04|2442.24|0
1637159400000|2021-11-17 14:30:00|2446.04|2444.24|2441.04|2439.24|2446.04|2444.24|2440.29|2438.49|0
1637159700000|2021-11-17 14:35:00|2440.79|2438.99|2439.29|2437.49|2441.04|2439.24|2437.29|2435.49|0
1637160000000|2021-11-17 14:40:00|2438.29|2436.49|2440.29|2438.49|2440.79|2438.99|2437.29|2435.49|0
1637160300000|2021-11-17 14:45:00|2440.04|2438.24|2437.29|2435.49|2442.04|2440.24|2437.29|2435.49|0
1637160600000|2021-11-17 14:50:00|2437.04|2435.24|2432.54|2430.74|2437.04|2435.24|2431.79|2429.99|0
1637160900000|2021-11-17 14:55:00|2432.29|2430.49|2432.54|2430.74|2433.54|2431.74|2430.54|2428.74|0
1637161200000|2021-11-17 15:00:00|2431.29|2429.49|2436.54|2434.74|2436.79|2434.99|2430.79|2428.99|0
1637161500000|2021-11-17 15:05:00|2436.29|2434.49|2435.54|2433.74|2437.29|2435.49|2434.29|2432.49|0
1637161800000|2021-11-17 15:10:00|2435.79|2433.99|2438.29|2436.49|2438.29|2436.49|2435.79|2433.99|0
1637162100000|2021-11-17 15:15:00|2438.54|2436.74|2435.04|2433.24|2438.54|2436.74|2434.79|2432.99|0
1637162400000|2021-11-17 15:20:00|2435.29|2433.49|2435.04|2433.24|2435.54|2433.74|2433.54|2431.74|0
1637162700000|2021-11-17 15:25:00|2435.16|2433.36|2435.54|2433.74|2437.79|2435.99|2435.16|2433.36|0
1637163000000|2021-11-17 15:30:00|2435.79|2433.99|2438.79|2436.99|2439.04|2437.24|2435.04|2433.24|0
1637163300000|2021-11-17 15:35:00|2438.54|2436.74|2443.54|2441.74|2443.54|2441.74|2438.54|2436.74|0
1637163600000|2021-11-17 15:40:00|2443.04|2441.24|2441.29|2439.49|2443.79|2441.99|2440.54|2438.74|0
1637163900000|2021-11-17 15:45:00|2441.79|2439.99|2440.29|2438.49|2443.54|2441.74|2439.79|2437.99|0
1637164200000|2021-11-17 15:50:00|2440.04|2438.24|2438.79|2436.99|2441.04|2439.24|2436.79|2434.99|0
1637164500000|2021-11-17 15:55:00|2439.04|2437.24|2440.79|2438.99|2440.79|2438.99|2438.54|2436.74|0
1637164800000|2021-11-17 16:00:00|2440.54|2438.74|2440.04|2438.24|2441.29|2439.49|2439.29|2437.49|0
1637165100000|2021-11-17 16:05:00|2439.91|2438.11|2441.29|2439.49|2442.04|2440.24|2439.91|2438.11|0
1637165400000|2021-11-17 16:10:00|2441.04|2439.24|2440.79|2438.99|2441.54|2439.74|2440.29|2438.49|0
1637165700000|2021-11-17 16:15:00|2440.54|2438.74|2440.79|2438.99|2441.54|2439.74|2439.79|2437.99|0
1637166000000|2021-11-17 16:20:00|2440.29|2438.49|2437.79|2435.99|2442.04|2440.24|2437.54|2435.74|0
1637166300000|2021-11-17 16:25:00|2438.04|2436.24|2439.79|2437.99|2440.04|2438.24|2437.29|2435.49|0
1637166600000|2021-11-17 16:30:00|2439.04|2437.24|2439.79|2437.99|2440.29|2438.49|2438.79|2436.99|0
1637166900000|2021-11-17 16:35:00|2439.54|2437.74|2440.79|2438.99|2441.04|2439.24|2438.79|2436.99|0
1637167200000|2021-11-17 16:40:00|2441.04|2439.24|2441.54|2439.74|2443.04|2441.24|2440.79|2438.99|0
1637167500000|2021-11-17 16:45:00|2441.29|2439.49|2443.29|2441.49|2443.54|2441.74|2441.04|2439.24|0
1637167800000|2021-11-17 16:50:00|2443.54|2441.74|2444.04|2442.24|2444.04|2442.24|2442.04|2440.24|0
1637168100000|2021-11-17 16:55:00|2444.29|2442.49|2446.54|2444.74|2447.29|2445.49|2443.79|2441.99|0
1637168400000|2021-11-17 17:00:00|2446.79|2444.99|2445.29|2443.49|2447.54|2445.74|2444.54|2442.74|0
1637168700000|2021-11-17 17:05:00|2445.04|2443.24|2441.29|2439.49|2445.04|2443.24|2440.04|2438.24|0
1637169000000|2021-11-17 17:10:00|2440.79|2438.99|2440.04|2438.24|2441.79|2439.99|2440.04|2438.24|0
1637169300000|2021-11-17 17:15:00|2440.29|2438.49|2438.04|2436.24|2440.79|2438.99|2438.04|2436.24|0
1637169600000|2021-11-17 17:20:00|2437.79|2435.99|2436.29|2434.49|2439.29|2437.49|2436.04|2434.24|0
1637169900000|2021-11-17 17:25:00|2436.54|2434.74|2433.04|2431.24|2437.29|2435.49|2433.04|2431.24|0
1637170200000|2021-11-17 17:30:00|2432.79|2430.99|2435.54|2433.74|2435.54|2433.74|2432.54|2430.74|0
1637170500000|2021-11-17 17:35:00|2435.29|2433.49|2438.79|2436.99|2438.79|2436.99|2435.29|2433.49|0
1637170800000|2021-11-17 17:40:00|2438.54|2436.74|2437.04|2435.24|2439.04|2437.24|2435.04|2433.24|0
1637171100000|2021-11-17 17:45:00|2437.29|2435.49|2437.29|2435.49|2437.79|2435.99|2435.29|2433.49|0
1637171400000|2021-11-17 17:50:00|2437.16|2435.36|2435.54|2433.74|2437.29|2435.49|2434.54|2432.74|0
1637171700000|2021-11-17 17:55:00|2435.29|2433.49|2436.54|2434.74|2436.79|2434.99|2433.91|2432.11|0
1637172000000|2021-11-17 18:00:00|2436.79|2434.99|2437.54|2435.74|2438.29|2436.49|2435.04|2433.24|0
1637172300000|2021-11-17 18:05:00|2437.79|2435.99|2438.29|2436.49|2440.54|2438.74|2437.29|2435.49|0
1637172600000|2021-11-17 18:10:00|2438.54|2436.74|2438.54|2436.74|2439.04|2437.24|2436.04|2434.24|0
1637172900000|2021-11-17 18:15:00|2438.29|2436.49|2437.66|2435.86|2438.29|2436.49|2436.04|2434.24|0
1637173200000|2021-11-17 18:20:00|2437.54|2435.74|2439.54|2437.74|2439.79|2437.99|2436.41|2434.61|0
1637173500000|2021-11-17 18:25:00|2439.29|2437.49|2439.79|2437.99|2440.54|2438.74|2439.29|2437.49|0
1637173800000|2021-11-17 18:30:00|2440.04|2438.24|2439.29|2437.49|2440.29|2438.49|2438.29|2436.49|0
1637174100000|2021-11-17 18:35:00|2439.54|2437.74|2440.54|2438.74|2440.79|2438.99|2438.54|2436.74|0
1637174400000|2021-11-17 18:40:00|2440.29|2438.49|2441.79|2439.99|2442.04|2440.24|2439.54|2437.74|0
1637174700000|2021-11-17 18:45:00|2442.04|2440.24|2439.79|2437.99|2442.04|2440.24|2439.79|2437.99|0
1637175000000|2021-11-17 18:50:00|2440.29|2438.49|2441.79|2439.99|2442.04|2440.24|2439.79|2437.99|0
1637175300000|2021-11-17 18:55:00|2441.91|2440.11|2442.79|2440.99|2443.29|2441.49|2441.29|2439.49|0
1637175600000|2021-11-17 19:00:00|2442.91|2441.11|2442.29|2440.49|2443.04|2441.24|2441.04|2439.24|0
1637175900000|2021-11-17 19:05:00|2442.04|2440.24|2441.54|2439.74|2442.41|2440.61|2441.29|2439.49|0
1637176200000|2021-11-17 19:10:00|2441.79|2439.99|2440.54|2438.74|2441.79|2439.99|2439.79|2437.99|0
1637176500000|2021-11-17 19:15:00|2440.29|2438.49|2438.79|2436.99|2441.29|2439.49|2437.29|2435.49|0
1637176800000|2021-11-17 19:20:00|2438.54|2436.74|2436.29|2434.49|2438.54|2436.74|2435.54|2433.74|0
1637177100000|2021-11-17 19:25:00|2436.54|2434.74|2437.29|2435.49|2438.04|2436.24|2435.54|2433.74|0
1637177400000|2021-11-17 19:30:00|2436.79|2434.99|2435.54|2433.74|2437.79|2435.99|2435.54|2433.74|0
1637177700000|2021-11-17 19:35:00|2435.79|2433.99|2436.79|2434.99|2437.79|2435.99|2435.54|2433.74|0
1637178000000|2021-11-17 19:40:00|2437.04|2435.24|2438.29|2436.49|2438.54|2436.74|2436.79|2434.99|0
1637178300000|2021-11-17 19:45:00|2438.04|2436.24|2440.29|2438.49|2440.29|2438.49|2438.04|2436.24|0
1637178600000|2021-11-17 19:50:00|2440.16|2438.36|2438.79|2436.99|2440.79|2438.99|2438.29|2436.49|0
1637178900000|2021-11-17 19:55:00|2439.04|2437.24|2440.54|2438.74|2440.79|2438.99|2438.54|2436.74|0
1637179200000|2021-11-17 20:00:00|2440.79|2438.99|2437.04|2435.24|2441.04|2439.24|2437.04|2435.24|0
1637179500000|2021-11-17 20:05:00|2437.29|2435.49|2437.29|2435.49|2438.16|2436.36|2435.79|2433.99|0
1637179800000|2021-11-17 20:10:00|2437.04|2435.24|2437.79|2435.99|2438.04|2436.24|2437.04|2435.24|0
1637180100000|2021-11-17 20:15:00|2438.04|2436.24|2438.79|2436.99|2441.79|2439.99|2438.04|2436.24|0
1637180400000|2021-11-17 20:20:00|2439.04|2437.24|2440.79|2438.99|2441.04|2439.24|2438.79|2436.99|0
1637180700000|2021-11-17 20:25:00|2441.04|2439.24|2439.54|2437.74|2441.54|2439.74|2439.29|2437.49|0
1637181000000|2021-11-17 20:30:00|2439.79|2437.99|2440.29|2438.49|2440.54|2438.74|2438.54|2436.74|0
1637181300000|2021-11-17 20:35:00|2440.54|2438.74|2441.04|2439.24|2442.04|2440.24|2439.79|2437.99|0
1637181600000|2021-11-17 20:40:00|2441.16|2439.36|2440.66|2438.86|2441.54|2439.74|2439.29|2437.49|0
1637181900000|2021-11-17 20:45:00|2440.29|2438.49|2441.04|2439.24|2443.29|2441.49|2440.04|2438.24|0
1637182200000|2021-11-17 20:50:00|2440.79|2438.99|2439.29|2437.49|2441.54|2439.74|2439.29|2437.49|0
1637182500000|2021-11-17 20:55:00|2439.04|2437.24|2437.29|2435.49|2439.29|2437.49|2436.04|2434.24|0
1637182800000|2021-11-17 21:00:00|2437.54|2435.74|2435.79|2433.99|2437.54|2435.74|2435.29|2433.49|0
1637183100000|2021-11-17 21:05:00|2436.04|2434.24|2433.29|2431.49|2436.29|2434.49|2433.29|2431.49|0
1637183400000|2021-11-17 21:10:00|2433.54|2431.74|2436.04|2434.24|2436.79|2434.99|2433.54|2431.74|0
1637183700000|2021-11-17 21:15:00|2435.74|2433.54|2435.99|2433.79|2435.99|2433.79|2434.99|2432.79|0
1637184000000|2021-11-17 21:20:00|2436.24|2434.04|2435.74|2433.54|2436.99|2434.79|2435.49|2433.29|0
1637184300000|2021-11-17 21:25:00|2435.99|2433.79|2435.99|2433.79|2436.24|2434.04|2435.49|2433.29|0
1637184600000|2021-11-17 21:30:00|2435.74|2433.54|2435.74|2433.54|2435.99|2433.79|2435.74|2433.54|0
1637184900000|2021-11-17 21:35:00|2435.99|2433.79|2436.61|2434.41|2436.61|2434.41|2435.74|2433.54|0
1637185200000|2021-11-17 21:40:00|2436.49|2434.29|2436.49|2434.29|2436.74|2434.54|2436.24|2434.04|0
1637185500000|2021-11-17 21:45:00|2436.74|2434.54|2436.74|2434.54|2436.74|2434.54|2436.74|2434.54|0
1637185800000|2021-11-17 21:50:00|2436.49|2434.29|2436.24|2434.04|2436.49|2434.29|2436.24|2434.04|0
1637186100000|2021-11-17 21:55:00|2436.49|2434.29|2436.55|2434.35|2436.61|2434.41|2436.24|2434.04|0
1637186400000|2021-11-17 22:00:00|2436.47|2434.27|2436.47|2434.27|2436.47|2434.27|2436.44|2434.24|0
1637186700000|2021-11-17 22:05:00|2436.55|2434.35|2436.69|2434.49|2436.69|2434.49|2436.44|2434.24|0
1637187000000|2021-11-17 22:10:00|2436.55|2434.35|2436.33|2434.13|2436.69|2434.49|2436.29|2434.09|0
1637187300000|2021-11-17 22:15:00|2436.47|2434.27|2436.36|2434.16|2436.72|2434.52|2436.36|2434.16|0
1637187600000|2021-11-17 22:20:00|2436.33|2434.13|2436.29|2434.09|2436.36|2434.16|2436.25|2434.05|0
1637187900000|2021-11-17 22:25:00|2436.25|2434.05|2436.33|2434.13|2436.33|2434.13|2436.04|2433.84|0
1637188200000|2021-11-17 22:30:00|2436.36|2434.16|2436.29|2434.09|2436.36|2434.16|2436.29|2434.09|0
1637188500000|2021-11-17 22:35:00|2436.25|2434.05|2436.25|2434.05|2436.25|2434.05|2436.25|2434.05|0
1637189100000|2021-11-17 22:45:00|2436.29|2434.09|2436.11|2433.91|2436.29|2434.09|2435.93|2433.73|0
1637189400000|2021-11-17 22:50:00|2436.07|2433.87|2436.18|2433.98|2436.33|2434.13|2436.07|2433.87|0
1637189700000|2021-11-17 22:55:00|2435.96|2433.76|2435.93|2433.73|2436.11|2433.91|2435.93|2433.73|0
1637190000000|2021-11-17 23:00:00|2436.61|2434.41|2437.99|2435.79|2438.11|2435.91|2436.61|2434.41|0
1637190300000|2021-11-17 23:05:00|2437.74|2435.54|2436.99|2434.79|2437.99|2435.79|2436.99|2434.79|0
1637190600000|2021-11-17 23:10:00|2437.24|2435.04|2435.74|2433.54|2437.24|2435.04|2435.74|2433.54|0
1637190900000|2021-11-17 23:15:00|2436.24|2434.04|2436.74|2434.54|2436.74|2434.54|2435.74|2433.54|0
1637191200000|2021-11-17 23:20:00|2436.99|2434.79|2436.49|2434.29|2437.24|2435.04|2436.24|2434.04|0
1637191500000|2021-11-17 23:25:00|2436.24|2434.04|2437.99|2435.79|2438.24|2436.04|2436.24|2434.04|0
1637191800000|2021-11-17 23:30:00|2438.24|2436.04|2438.24|2436.04|2438.49|2436.29|2436.99|2434.79|0
1637192100000|2021-11-17 23:35:00|2438.49|2436.29|2438.74|2436.54|2438.74|2436.54|2438.24|2436.04|0
1637192400000|2021-11-17 23:40:00|2438.49|2436.29|2439.49|2437.29|2439.49|2437.29|2438.24|2436.04|0
1637192700000|2021-11-17 23:45:00|2439.24|2437.04|2438.74|2436.54|2439.49|2437.29|2438.74|2436.54|0
1637193000000|2021-11-17 23:50:00|2438.99|2436.79|2439.24|2437.04|2439.49|2437.29|2438.99|2436.79|0
1637193300000|2021-11-17 23:55:00|2439.36|2437.16|2439.74|2437.54|2439.74|2437.54|2438.99|2436.79|0
1637193600000|2021-11-18 00:00:00|2439.49|2437.29|2440.24|2438.04|2440.49|2438.29|2438.74|2436.54|0
1637193900000|2021-11-18 00:05:00|2439.99|2437.79|2439.74|2437.54|2440.74|2438.54|2439.74|2437.54|0
1637194200000|2021-11-18 00:10:00|2439.99|2437.79|2438.99|2436.79|2440.24|2438.04|2438.74|2436.54|0
1637194500000|2021-11-18 00:15:00|2438.74|2436.54|2439.36|2437.16|2439.49|2437.29|2438.74|2436.54|0
1637194800000|2021-11-18 00:20:00|2439.24|2437.04|2440.74|2438.54|2440.86|2438.66|2439.24|2437.04|0
1637195100000|2021-11-18 00:25:00|2440.49|2438.29|2440.49|2438.29|2440.99|2438.79|2440.24|2438.04|0
1637195400000|2021-11-18 00:30:00|2440.74|2438.54|2440.24|2438.04|2440.99|2438.79|2439.99|2437.79|0
1637195700000|2021-11-18 00:35:00|2439.99|2437.79|2440.74|2438.54|2440.74|2438.54|2439.74|2437.54|0
1637196000000|2021-11-18 00:40:00|2440.49|2438.29|2440.24|2438.04|2440.74|2438.54|2439.99|2437.79|0
1637196300000|2021-11-18 00:45:00|2441.49|2439.29|2441.24|2439.04|2441.99|2439.79|2440.74|2438.54|0
1637196600000|2021-11-18 00:50:00|2441.49|2439.29|2440.74|2438.54|2441.49|2439.29|2440.74|2438.54|0
1637196900000|2021-11-18 00:55:00|2440.99|2438.79|2440.24|2438.04|2441.24|2439.04|2440.24|2438.04|0
1637197200000|2021-11-18 01:00:00|2440.74|2438.54|2440.24|2438.04|2440.99|2438.79|2440.24|2438.04|0
1637197500000|2021-11-18 01:05:00|2440.49|2438.29|2440.49|2438.29|2440.74|2438.54|2439.99|2437.79|0
1637197800000|2021-11-18 01:10:00|2440.36|2438.16|2439.49|2437.29|2440.49|2438.29|2439.49|2437.29|0
1637198100000|2021-11-18 01:15:00|2439.24|2437.04|2439.74|2437.54|2439.99|2437.79|2438.99|2436.79|0
1637198400000|2021-11-18 01:20:00|2439.99|2437.79|2439.24|2437.04|2440.24|2438.04|2439.24|2437.04|0
1637198700000|2021-11-18 01:25:00|2438.99|2436.79|2439.99|2437.79|2440.49|2438.29|2438.99|2436.79|0
1637199000000|2021-11-18 01:30:00|2439.74|2437.54|2439.99|2437.79|2439.99|2437.79|2439.24|2437.04|0
1637199300000|2021-11-18 01:35:00|2439.74|2437.54|2439.74|2437.54|2440.24|2438.04|2439.74|2437.54|0
1637199600000|2021-11-18 01:40:00|2439.49|2437.29|2439.24|2437.04|2440.49|2438.29|2439.24|2437.04|0
1637199900000|2021-11-18 01:45:00|2439.11|2436.91|2439.74|2437.54|2439.99|2437.79|2438.99|2436.79|0
1637200200000|2021-11-18 01:50:00|2439.49|2437.29|2438.99|2436.79|2439.74|2437.54|2438.74|2436.54|0
1637200500000|2021-11-18 01:55:00|2439.24|2437.04|2439.49|2437.29|2439.74|2437.54|2439.24|2437.04|0
1637200800000|2021-11-18 02:00:00|2439.24|2437.04|2440.24|2438.04|2440.49|2438.29|2439.24|2437.04|0
1637201100000|2021-11-18 02:05:00|2440.49|2438.29|2439.74|2437.54|2440.74|2438.54|2439.74|2437.54|0
1637201400000|2021-11-18 02:10:00|2439.49|2437.29|2438.74|2436.54|2440.24|2438.04|2438.24|2436.04|0
1637201700000|2021-11-18 02:15:00|2438.49|2436.29|2437.74|2435.54|2438.49|2436.29|2437.24|2435.04|0
1637202000000|2021-11-18 02:20:00|2437.49|2435.29|2437.74|2435.54|2437.99|2435.79|2437.36|2435.16|0
1637202300000|2021-11-18 02:25:00|2437.99|2435.79|2439.36|2437.16|2439.36|2437.16|2437.86|2435.66|0
1637202600000|2021-11-18 02:30:00|2439.49|2437.29|2440.24|2438.04|2440.74|2438.54|2439.49|2437.29|0
1637202900000|2021-11-18 02:35:00|2440.49|2438.29|2441.74|2439.54|2441.74|2439.54|2440.24|2438.04|0
1637203200000|2021-11-18 02:40:00|2441.49|2439.29|2440.99|2438.79|2441.74|2439.54|2440.74|2438.54|0
1637203500000|2021-11-18 02:45:00|2440.74|2438.54|2440.74|2438.54|2440.99|2438.79|2440.49|2438.29|0
1637203800000|2021-11-18 02:50:00|2440.99|2438.79|2440.24|2438.04|2440.99|2438.79|2440.24|2438.04|0
1637204100000|2021-11-18 02:55:00|2440.36|2438.16|2439.99|2437.79|2440.49|2438.29|2439.74|2437.54|0
1637204400000|2021-11-18 03:00:00|2439.74|2437.54|2439.49|2437.29|2439.99|2437.79|2438.99|2436.79|0
1637204700000|2021-11-18 03:05:00|2439.74|2437.54|2439.74|2437.54|2440.49|2438.29|2439.74|2437.54|0
1637205000000|2021-11-18 03:10:00|2439.49|2437.29|2439.74|2437.54|2439.99|2437.79|2439.49|2437.29|0
1637205300000|2021-11-18 03:15:00|2439.99|2437.79|2438.99|2436.79|2439.99|2437.79|2438.99|2436.79|0
1637205600000|2021-11-18 03:20:00|2438.74|2436.54|2438.99|2436.79|2439.49|2437.29|2438.74|2436.54|0
1637205900000|2021-11-18 03:25:00|2439.24|2437.04|2439.49|2437.29|2439.74|2437.54|2438.99|2436.79|0
1637206200000|2021-11-18 03:30:00|2439.24|2437.04|2439.49|2437.29|2439.74|2437.54|2439.24|2437.04|0
1637206500000|2021-11-18 03:35:00|2439.24|2437.04|2439.74|2437.54|2440.49|2438.29|2439.24|2437.04|0
1637206800000|2021-11-18 03:40:00|2439.49|2437.29|2440.24|2438.04|2440.49|2438.29|2439.49|2437.29|0
1637207100000|2021-11-18 03:45:00|2440.49|2438.29|2440.74|2438.54|2440.74|2438.54|2440.24|2438.04|0
1637207400000|2021-11-18 03:50:00|2440.99|2438.79|2440.74|2438.54|2441.24|2439.04|2440.61|2438.41|0
1637207700000|2021-11-18 03:55:00|2440.86|2438.66|2440.24|2438.04|2440.99|2438.79|2440.24|2438.04|0
1637208000000|2021-11-18 04:00:00|2440.36|2438.16|2440.74|2438.54|2440.74|2438.54|2440.24|2438.04|0
1637208300000|2021-11-18 04:05:00|2440.99|2438.79|2440.49|2438.29|2440.99|2438.79|2440.49|2438.29|0
1637208600000|2021-11-18 04:10:00|2440.74|2438.54|2440.36|2438.16|2440.99|2438.79|2440.24|2438.04|0
1637208900000|2021-11-18 04:15:00|2440.24|2438.04|2441.24|2439.04|2441.24|2439.04|2440.24|2438.04|0
1637209200000|2021-11-18 04:20:00|2440.99|2438.79|2441.24|2439.04|2441.24|2439.04|2440.99|2438.79|0
1637209500000|2021-11-18 04:25:00|2441.11|2438.91|2441.24|2439.04|2441.36|2439.16|2440.99|2438.79|0
1637209800000|2021-11-18 04:30:00|2441.11|2438.91|2441.24|2439.04|2441.49|2439.29|2440.99|2438.79|0
1637210100000|2021-11-18 04:35:00|2441.36|2439.16|2441.24|2439.04|2441.49|2439.29|2440.99|2438.79|0
1637210400000|2021-11-18 04:40:00|2440.99|2438.79|2440.99|2438.79|2441.24|2439.04|2440.99|2438.79|0
1637210700000|2021-11-18 04:45:00|2441.24|2439.04|2441.24|2439.04|2441.24|2439.04|2441.24|2439.04|0
1637211000000|2021-11-18 04:50:00|2441.49|2439.29|2441.74|2439.54|2441.74|2439.54|2441.49|2439.29|0
1637211300000|2021-11-18 04:55:00|2441.49|2439.29|2442.24|2440.04|2442.49|2440.29|2441.49|2439.29|0
1637211600000|2021-11-18 05:00:00|2442.49|2440.29|2443.99|2441.79|2443.99|2441.79|2442.49|2440.29|0
1637211900000|2021-11-18 05:05:00|2444.24|2442.04|2443.74|2441.54|2444.74|2442.54|2442.99|2440.79|0
1637212200000|2021-11-18 05:10:00|2443.49|2441.29|2443.74|2441.54|2443.99|2441.79|2443.11|2440.91|0
1637212500000|2021-11-18 05:15:00|2443.99|2441.79|2442.99|2440.79|2443.99|2441.79|2442.99|2440.79|0
1637212800000|2021-11-18 05:20:00|2443.11|2440.91|2443.24|2441.04|2443.74|2441.54|2443.11|2440.91|0
1637213100000|2021-11-18 05:25:00|2443.49|2441.29|2443.49|2441.29|2443.74|2441.54|2443.24|2441.04|0
1637213400000|2021-11-18 05:30:00|2443.74|2441.54|2444.49|2442.29|2444.49|2442.29|2443.49|2441.29|0
1637213700000|2021-11-18 05:35:00|2444.61|2442.41|2444.24|2442.04|2444.74|2442.54|2444.24|2442.04|0
1637214000000|2021-11-18 05:40:00|2443.99|2441.79|2444.11|2441.91|2444.61|2442.41|2443.99|2441.79|0
1637214300000|2021-11-18 05:45:00|2443.99|2441.79|2443.49|2441.29|2444.24|2442.04|2443.36|2441.16|0
1637214600000|2021-11-18 05:50:00|2443.24|2441.04|2442.74|2440.54|2443.49|2441.29|2442.49|2440.29|0
1637214900000|2021-11-18 05:55:00|2442.61|2440.41|2442.74|2440.54|2442.99|2440.79|2442.49|2440.29|0
1637215200000|2021-11-18 06:00:00|2442.61|2440.41|2443.24|2441.04|2443.49|2441.29|2442.49|2440.29|0
1637215500000|2021-11-18 06:05:00|2443.49|2441.29|2443.24|2441.04|2443.49|2441.29|2442.99|2440.79|0
1637215800000|2021-11-18 06:10:00|2442.99|2440.79|2442.99|2440.79|2443.24|2441.04|2442.74|2440.54|0
1637216100000|2021-11-18 06:15:00|2443.24|2441.04|2443.24|2441.04|2443.24|2441.04|2442.99|2440.79|0
1637216400000|2021-11-18 06:20:00|2442.99|2440.79|2443.24|2441.04|2443.49|2441.29|2442.99|2440.79|0
1637216700000|2021-11-18 06:25:00|2442.99|2440.79|2443.74|2441.54|2443.74|2441.54|2442.99|2440.79|0
1637217000000|2021-11-18 06:30:00|2443.49|2441.29|2443.49|2441.29|2443.74|2441.54|2443.24|2441.04|0
1637217300000|2021-11-18 06:35:00|2443.74|2441.54|2443.99|2441.79|2443.99|2441.79|2443.74|2441.54|0
1637217600000|2021-11-18 06:40:00|2444.24|2442.04|2444.49|2442.29|2444.49|2442.29|2444.24|2442.04|0
1637217900000|2021-11-18 06:45:00|2444.24|2442.04|2443.74|2441.54|2444.24|2442.04|2443.49|2441.29|0
1637218200000|2021-11-18 06:50:00|2443.61|2441.41|2442.99|2440.79|2443.74|2441.54|2442.99|2440.79|0
1637218500000|2021-11-18 06:55:00|2443.24|2441.04|2444.24|2442.04|2444.24|2442.04|2442.99|2440.79|0
1637218800000|2021-11-18 07:00:00|2443.99|2441.79|2443.74|2441.54|2444.49|2442.29|2443.49|2441.29|0
1637219100000|2021-11-18 07:05:00|2443.99|2441.79|2444.74|2442.54|2444.74|2442.54|2443.74|2441.54|0
1637219400000|2021-11-18 07:10:00|2444.99|2442.79|2445.74|2443.54|2445.99|2443.79|2444.74|2442.54|0
1637219700000|2021-11-18 07:15:00|2445.99|2443.79|2445.49|2443.29|2445.99|2443.79|2445.24|2443.04|0
1637220000000|2021-11-18 07:20:00|2445.24|2443.04|2445.74|2443.54|2445.74|2443.54|2444.99|2442.79|0
1637220300000|2021-11-18 07:25:00|2445.61|2443.41|2445.49|2443.29|2445.74|2443.54|2445.49|2443.29|0
1637220600000|2021-11-18 07:30:00|2445.24|2443.04|2445.24|2443.04|2445.74|2443.54|2445.24|2443.04|0
1637220900000|2021-11-18 07:35:00|2445.36|2443.16|2444.74|2442.54|2445.49|2443.29|2444.74|2442.54|0
1637221200000|2021-11-18 07:40:00|2444.99|2442.79|2445.74|2443.54|2445.74|2443.54|2444.74|2442.54|0
1637221500000|2021-11-18 07:45:00|2445.49|2443.29|2445.24|2443.04|2445.74|2443.54|2445.24|2443.04|0
1637221800000|2021-11-18 07:50:00|2445.49|2443.29|2445.74|2443.54|2446.11|2443.91|2445.49|2443.29|0
1637222100000|2021-11-18 07:55:00|2445.99|2443.79|2446.24|2444.04|2446.74|2444.54|2445.99|2443.79|0
1637222400000|2021-11-18 08:00:00|2446.11|2443.91|2445.49|2443.29|2446.24|2444.04|2445.24|2443.04|0
1637222700000|2021-11-18 08:05:00|2445.29|2443.49|2447.29|2445.49|2447.29|2445.49|2445.29|2443.49|0
1637223000000|2021-11-18 08:10:00|2447.41|2445.61|2447.04|2445.24|2447.54|2445.74|2446.54|2444.74|0
1637223300000|2021-11-18 08:15:00|2447.29|2445.49|2447.54|2445.74|2448.54|2446.74|2447.29|2445.49|0
1637223600000|2021-11-18 08:20:00|2447.79|2445.99|2448.79|2446.99|2448.79|2446.99|2447.79|2445.99|0
1637223900000|2021-11-18 08:25:00|2448.54|2446.74|2449.29|2447.49|2449.29|2447.49|2448.04|2446.24|0
1637224200000|2021-11-18 08:30:00|2449.04|2447.24|2447.29|2445.49|2449.04|2447.24|2446.79|2444.99|0
1637224500000|2021-11-18 08:35:00|2447.41|2445.61|2448.79|2446.99|2448.79|2446.99|2447.29|2445.49|0
1637224800000|2021-11-18 08:40:00|2448.54|2446.74|2448.54|2446.74|2448.79|2446.99|2447.54|2445.74|0
1637225100000|2021-11-18 08:45:00|2448.66|2446.86|2449.04|2447.24|2449.54|2447.74|2448.54|2446.74|0
1637225400000|2021-11-18 08:50:00|2448.79|2446.99|2448.79|2446.99|2449.04|2447.24|2448.54|2446.74|0
1637225700000|2021-11-18 08:55:00|2449.04|2447.24|2450.04|2448.24|2450.04|2448.24|2448.79|2446.99|0
1637226000000|2021-11-18 09:00:00|2449.79|2447.99|2452.79|2450.99|2454.29|2452.49|2449.54|2447.74|0
1637226300000|2021-11-18 09:05:00|2453.29|2451.49|2453.04|2451.24|2453.54|2451.74|2452.04|2450.24|0
1637226600000|2021-11-18 09:10:00|2452.79|2450.99|2452.79|2450.99|2453.04|2451.24|2452.04|2450.24|0
1637226900000|2021-11-18 09:15:00|2453.04|2451.24|2453.04|2451.24|2453.04|2451.24|2452.54|2450.74|0
1637227200000|2021-11-18 09:20:00|2453.29|2451.49|2454.29|2452.49|2454.29|2452.49|2453.29|2451.49|0
1637227500000|2021-11-18 09:25:00|2454.41|2452.61|2454.29|2452.49|2454.79|2452.99|2454.04|2452.24|0
1637227800000|2021-11-18 09:30:00|2454.41|2452.61|2453.04|2451.24|2454.54|2452.74|2452.54|2450.74|0
1637228100000|2021-11-18 09:35:00|2452.79|2450.99|2452.79|2450.99|2453.04|2451.24|2451.54|2449.74|0
1637228400000|2021-11-18 09:40:00|2452.54|2450.74|2452.04|2450.24|2452.79|2450.99|2451.79|2449.99|0
1637228700000|2021-11-18 09:45:00|2452.29|2450.49|2451.79|2449.99|2452.54|2450.74|2451.54|2449.74|0
1637229000000|2021-11-18 09:50:00|2451.54|2449.74|2450.79|2448.99|2451.54|2449.74|2450.29|2448.49|0
1637229300000|2021-11-18 09:55:00|2450.54|2448.74|2449.79|2447.99|2451.04|2449.24|2449.54|2447.74|0
1637229600000|2021-11-18 10:00:00|2449.29|2447.49|2448.54|2446.74|2449.79|2447.99|2448.54|2446.74|0
1637229900000|2021-11-18 10:05:00|2448.29|2446.49|2449.29|2447.49|2449.54|2447.74|2447.79|2445.99|0
1637230200000|2021-11-18 10:10:00|2449.54|2447.74|2450.04|2448.24|2450.29|2448.49|2449.54|2447.74|0
1637230500000|2021-11-18 10:15:00|2449.79|2447.99|2450.29|2448.49|2450.41|2448.61|2449.79|2447.99|0
1637230800000|2021-11-18 10:20:00|2450.04|2448.24|2449.54|2447.74|2450.04|2448.24|2449.54|2447.74|0
1637231100000|2021-11-18 10:25:00|2449.79|2447.99|2450.04|2448.24|2450.54|2448.74|2449.54|2447.74|0
1637231400000|2021-11-18 10:30:00|2449.79|2447.99|2450.04|2448.24|2450.04|2448.24|2449.54|2447.74|0
1637231700000|2021-11-18 10:35:00|2450.29|2448.49|2450.04|2448.24|2450.54|2448.74|2449.54|2447.74|0
1637232000000|2021-11-18 10:40:00|2450.29|2448.49|2450.29|2448.49|2450.29|2448.49|2449.79|2447.99|0
1637232300000|2021-11-18 10:45:00|2450.04|2448.24|2449.79|2447.99|2450.29|2448.49|2449.54|2447.74|0
1637232600000|2021-11-18 10:50:00|2449.66|2447.86|2450.54|2448.74|2450.54|2448.74|2449.29|2447.49|0
1637232900000|2021-11-18 10:55:00|2450.66|2448.86|2451.79|2449.99|2451.79|2449.99|2450.54|2448.74|0
1637233200000|2021-11-18 11:00:00|2451.54|2449.74|2450.79|2448.99|2451.79|2449.99|2450.79|2448.99|0
1637233500000|2021-11-18 11:05:00|2450.54|2448.74|2450.04|2448.24|2450.54|2448.74|2449.79|2447.99|0
1637233800000|2021-11-18 11:10:00|2450.29|2448.49|2450.91|2449.11|2451.04|2449.24|2449.66|2447.86|0
1637234100000|2021-11-18 11:15:00|2451.04|2449.24|2451.29|2449.49|2451.54|2449.74|2451.04|2449.24|0
1637234400000|2021-11-18 11:20:00|2451.54|2449.74|2452.54|2450.74|2453.04|2451.24|2451.54|2449.74|0
1637234700000|2021-11-18 11:25:00|2452.66|2450.86|2452.79|2450.99|2453.79|2451.99|2452.66|2450.86|0
1637235000000|2021-11-18 11:30:00|2453.04|2451.24|2452.29|2450.49|2453.29|2451.49|2452.29|2450.49|0
1637235300000|2021-11-18 11:35:00|2452.54|2450.74|2452.29|2450.49|2452.54|2450.74|2452.04|2450.24|0
1637235600000|2021-11-18 11:40:00|2452.54|2450.74|2451.79|2449.99|2452.79|2450.99|2451.66|2449.86|0
1637235900000|2021-11-18 11:45:00|2452.04|2450.24|2452.79|2450.99|2452.79|2450.99|2452.04|2450.24|0
1637236200000|2021-11-18 11:50:00|2452.91|2451.11|2452.04|2450.24|2453.29|2451.49|2451.79|2449.99|0
1637236500000|2021-11-18 11:55:00|2451.79|2449.99|2451.79|2449.99|2452.04|2450.24|2451.54|2449.74|0
1637236800000|2021-11-18 12:00:00|2452.04|2450.24|2451.29|2449.49|2452.29|2450.49|2450.79|2448.99|0
1637237100000|2021-11-18 12:05:00|2451.04|2449.24|2450.29|2448.49|2451.41|2449.61|2450.04|2448.24|0
1637237400000|2021-11-18 12:10:00|2450.04|2448.24|2449.41|2447.61|2450.54|2448.74|2449.29|2447.49|0
1637237700000|2021-11-18 12:15:00|2449.29|2447.49|2448.54|2446.74|2449.54|2447.74|2448.54|2446.74|0
1637238000000|2021-11-18 12:20:00|2448.79|2446.99|2449.79|2447.99|2449.79|2447.99|2448.79|2446.99|0
1637238300000|2021-11-18 12:25:00|2449.91|2448.11|2449.79|2447.99|2450.04|2448.24|2449.54|2447.74|0
1637238600000|2021-11-18 12:30:00|2450.04|2448.24|2449.54|2447.74|2450.16|2448.36|2449.41|2447.61|0
1637238900000|2021-11-18 12:35:00|2449.41|2447.61|2448.79|2446.99|2449.54|2447.74|2448.54|2446.74|0
1637239200000|2021-11-18 12:40:00|2448.54|2446.74|2448.04|2446.24|2448.66|2446.86|2447.79|2445.99|0
1637239500000|2021-11-18 12:45:00|2447.79|2445.99|2447.79|2445.99|2448.29|2446.49|2447.54|2445.74|0
1637239800000|2021-11-18 12:50:00|2447.54|2445.74|2448.54|2446.74|2448.54|2446.74|2447.54|2445.74|0
1637240100000|2021-11-18 12:55:00|2448.29|2446.49|2448.04|2446.24|2448.29|2446.49|2447.54|2445.74|0
1637240400000|2021-11-18 13:00:00|2448.29|2446.49|2447.54|2445.74|2449.04|2447.24|2447.29|2445.49|0
1637240700000|2021-11-18 13:05:00|2447.79|2445.99|2448.79|2446.99|2449.04|2447.24|2447.79|2445.99|0
1637241000000|2021-11-18 13:10:00|2448.54|2446.74|2448.79|2446.99|2448.79|2446.99|2448.29|2446.49|0
1637241300000|2021-11-18 13:15:00|2448.54|2446.74|2447.54|2445.74|2448.79|2446.99|2447.54|2445.74|0
1637241600000|2021-11-18 13:20:00|2447.41|2445.61|2447.29|2445.49|2448.04|2446.24|2447.04|2445.24|0
1637241900000|2021-11-18 13:25:00|2447.16|2445.36|2447.66|2445.86|2447.79|2445.99|2447.04|2445.24|0
1637242200000|2021-11-18 13:30:00|2447.79|2445.99|2448.29|2446.49|2449.04|2447.24|2447.66|2445.86|0
1637242500000|2021-11-18 13:35:00|2448.54|2446.74|2450.04|2448.24|2450.54|2448.74|2448.54|2446.74|0
1637242800000|2021-11-18 13:40:00|2450.29|2448.49|2448.04|2446.24|2450.29|2448.49|2447.54|2445.74|0
1637243100000|2021-11-18 13:45:00|2447.79|2445.99|2448.79|2446.99|2449.29|2447.49|2447.29|2445.49|0
1637243400000|2021-11-18 13:50:00|2448.54|2446.74|2448.29|2446.49|2449.04|2447.24|2447.79|2445.99|0
1637243700000|2021-11-18 13:55:00|2448.04|2446.24|2447.79|2445.99|2448.29|2446.49|2447.79|2445.99|0
1637244000000|2021-11-18 14:00:00|2448.04|2446.24|2449.04|2447.24|2449.04|2447.24|2448.04|2446.24|0
1637244300000|2021-11-18 14:05:00|2448.91|2447.11|2449.54|2447.74|2449.79|2447.99|2448.79|2446.99|0
1637244600000|2021-11-18 14:10:00|2449.29|2447.49|2450.54|2448.74|2450.79|2448.99|2449.29|2447.49|0
1637244900000|2021-11-18 14:15:00|2450.29|2448.49|2450.04|2448.24|2450.54|2448.74|2449.79|2447.99|0
1637245200000|2021-11-18 14:20:00|2449.79|2447.99|2448.29|2446.49|2449.79|2447.99|2448.29|2446.49|0
1637245500000|2021-11-18 14:25:00|2448.04|2446.24|2448.29|2446.49|2448.54|2446.74|2447.16|2445.36|0
1637245800000|2021-11-18 14:30:00|2448.04|2446.24|2443.29|2441.49|2448.54|2446.74|2442.04|2440.24|0
1637246100000|2021-11-18 14:35:00|2443.54|2441.74|2444.79|2442.99|2444.79|2442.99|2440.79|2438.99|0
1637246400000|2021-11-18 14:40:00|2445.04|2443.24|2442.54|2440.74|2445.54|2443.74|2442.29|2440.49|0
1637246700000|2021-11-18 14:45:00|2442.29|2440.49|2445.04|2443.24|2447.04|2445.24|2442.04|2440.24|0
1637247000000|2021-11-18 14:50:00|2445.16|2443.36|2440.04|2438.24|2445.29|2443.49|2438.79|2436.99|0
1637247300000|2021-11-18 14:55:00|2440.29|2438.49|2440.79|2438.99|2441.79|2439.99|2438.54|2436.74|0
1637247600000|2021-11-18 15:00:00|2440.29|2438.49|2440.79|2438.99|2441.79|2439.99|2438.54|2436.74|0
1637247900000|2021-11-18 15:05:00|2441.29|2439.49|2435.29|2433.49|2442.54|2440.74|2435.29|2433.49|0
1637248200000|2021-11-18 15:10:00|2435.04|2433.24|2426.54|2424.74|2435.04|2433.24|2424.04|2422.24|0
1637248500000|2021-11-18 15:15:00|2426.79|2424.99|2423.04|2421.24|2428.66|2426.86|2423.04|2421.24|0
1637248800000|2021-11-18 15:20:00|2422.54|2420.74|2425.04|2423.24|2426.04|2424.24|2419.04|2417.24|0
1637249100000|2021-11-18 15:25:00|2424.54|2422.74|2423.79|2421.99|2426.04|2424.24|2422.29|2420.49|0
1637249400000|2021-11-18 15:30:00|2423.54|2421.74|2428.54|2426.74|2429.79|2427.99|2423.54|2421.74|0
1637249700000|2021-11-18 15:35:00|2428.29|2426.49|2430.54|2428.74|2432.04|2430.24|2428.29|2426.49|0
1637250000000|2021-11-18 15:40:00|2431.29|2429.49|2427.04|2425.24|2432.29|2430.49|2426.29|2424.49|0
1637250300000|2021-11-18 15:45:00|2427.29|2425.49|2429.54|2427.74|2429.79|2427.99|2426.54|2424.74|0
1637250600000|2021-11-18 15:50:00|2429.04|2427.24|2429.79|2427.99|2431.79|2429.99|2428.29|2426.49|0
1637250900000|2021-11-18 15:55:00|2429.54|2427.74|2430.54|2428.74|2431.54|2429.74|2428.29|2426.49|0
1637251200000|2021-11-18 16:00:00|2430.79|2428.99|2427.04|2425.24|2431.54|2429.74|2427.04|2425.24|0
1637251500000|2021-11-18 16:05:00|2426.79|2424.99|2430.29|2428.49|2431.29|2429.49|2426.79|2424.99|0
1637251800000|2021-11-18 16:10:00|2430.04|2428.24|2434.54|2432.74|2435.54|2433.74|2429.54|2427.74|0
1637252100000|2021-11-18 16:15:00|2435.04|2433.24|2435.79|2433.99|2437.04|2435.24|2435.04|2433.24|0
1637252400000|2021-11-18 16:20:00|2436.29|2434.49|2435.79|2433.99|2437.04|2435.24|2434.79|2432.99|0
1637252700000|2021-11-18 16:25:00|2436.04|2434.24|2435.54|2433.74|2437.04|2435.24|2435.54|2433.74|0
1637253000000|2021-11-18 16:30:00|2435.79|2433.99|2444.54|2442.74|2444.79|2442.99|2435.29|2433.49|0
1637253300000|2021-11-18 16:35:00|2444.41|2442.61|2444.29|2442.49|2446.54|2444.74|2442.29|2440.49|0
1637253600000|2021-11-18 16:40:00|2445.04|2443.24|2446.04|2444.24|2446.79|2444.99|2443.79|2441.99|0
1637253900000|2021-11-18 16:45:00|2446.29|2444.49|2446.54|2444.74|2448.04|2446.24|2445.79|2443.99|0
1637254200000|2021-11-18 16:50:00|2446.79|2444.99|2445.79|2443.99|2447.79|2445.99|2445.29|2443.49|0
1637254500000|2021-11-18 16:55:00|2446.04|2444.24|2445.54|2443.74|2447.04|2445.24|2445.29|2443.49|0
1637254800000|2021-11-18 17:00:00|2446.04|2444.24|2450.79|2448.99|2451.54|2449.74|2446.04|2444.24|0
1637255100000|2021-11-18 17:05:00|2451.04|2449.24|2450.04|2448.24|2451.29|2449.49|2449.29|2447.49|0
1637255400000|2021-11-18 17:10:00|2450.29|2448.49|2452.04|2450.24|2452.04|2450.24|2450.29|2448.49|0
1637255700000|2021-11-18 17:15:00|2451.79|2449.99|2451.04|2449.24|2452.54|2450.74|2450.79|2448.99|0
1637256000000|2021-11-18 17:20:00|2451.29|2449.49|2453.79|2451.99|2453.79|2451.99|2450.54|2448.74|0
1637256300000|2021-11-18 17:25:00|2453.54|2451.74|2454.29|2452.49|2455.29|2453.49|2453.29|2451.49|0
1637256600000|2021-11-18 17:30:00|2454.54|2452.74|2453.29|2451.49|2455.04|2453.24|2453.04|2451.24|0
1637256900000|2021-11-18 17:35:00|2453.54|2451.74|2452.04|2450.24|2454.04|2452.24|2451.04|2449.24|0
1637257200000|2021-11-18 17:40:00|2452.29|2450.49|2451.29|2449.49|2452.29|2450.49|2450.54|2448.74|0
1637257500000|2021-11-18 17:45:00|2451.54|2449.74|2446.54|2444.74|2451.54|2449.74|2446.29|2444.49|0
1637257800000|2021-11-18 17:50:00|2446.29|2444.49|2446.29|2444.49|2446.79|2444.99|2443.79|2441.99|0
1637258100000|2021-11-18 17:55:00|2445.91|2444.11|2445.79|2443.99|2446.04|2444.24|2443.29|2441.49|0
1637258400000|2021-11-18 18:00:00|2445.54|2443.74|2447.29|2445.49|2447.29|2445.49|2444.54|2442.74|0
1637258700000|2021-11-18 18:05:00|2447.04|2445.24|2447.91|2446.11|2448.79|2446.99|2447.04|2445.24|0
1637259000000|2021-11-18 18:10:00|2448.04|2446.24|2450.29|2448.49|2451.04|2449.24|2448.04|2446.24|0
1637259300000|2021-11-18 18:15:00|2450.04|2448.24|2446.04|2444.24|2450.04|2448.24|2446.04|2444.24|0
1637259600000|2021-11-18 18:20:00|2446.29|2444.49|2447.04|2445.24|2447.54|2445.74|2445.54|2443.74|0
1637259900000|2021-11-18 18:25:00|2447.29|2445.49|2447.29|2445.49|2448.29|2446.49|2446.29|2444.49|0
1637260200000|2021-11-18 18:30:00|2447.54|2445.74|2447.79|2445.99|2448.54|2446.74|2446.29|2444.49|0
1637260500000|2021-11-18 18:35:00|2447.54|2445.74|2447.54|2445.74|2448.79|2446.99|2447.29|2445.49|0
1637260800000|2021-11-18 18:40:00|2447.29|2445.49|2448.29|2446.49|2449.04|2447.24|2446.79|2444.99|0
1637261100000|2021-11-18 18:45:00|2448.54|2446.74|2450.04|2448.24|2450.29|2448.49|2448.54|2446.74|0
1637261400000|2021-11-18 18:50:00|2449.79|2447.99|2448.04|2446.24|2449.79|2447.99|2447.79|2445.99|0
1637261700000|2021-11-18 18:55:00|2448.29|2446.49|2449.29|2447.49|2449.29|2447.49|2447.54|2445.74|0
1637262000000|2021-11-18 19:00:00|2449.04|2447.24|2448.29|2446.49|2449.54|2447.74|2445.29|2443.49|0
1637262300000|2021-11-18 19:05:00|2448.54|2446.74|2449.04|2447.24|2450.29|2448.49|2448.29|2446.49|0
1637262600000|2021-11-18 19:10:00|2448.79|2446.99|2448.79|2446.99|2449.54|2447.74|2447.54|2445.74|0
1637262900000|2021-11-18 19:15:00|2448.29|2446.49|2447.16|2445.36|2449.04|2447.24|2447.04|2445.24|0
1637263200000|2021-11-18 19:20:00|2447.29|2445.49|2445.29|2443.49|2447.29|2445.49|2445.29|2443.49|0
1637263500000|2021-11-18 19:25:00|2445.79|2443.99|2445.29|2443.49|2445.91|2444.11|2443.79|2441.99|0
1637263800000|2021-11-18 19:30:00|2445.04|2443.24|2446.29|2444.49|2446.29|2444.49|2442.54|2440.74|0
1637264100000|2021-11-18 19:35:00|2446.54|2444.74|2446.79|2444.99|2447.54|2445.74|2445.54|2443.74|0
1637264400000|2021-11-18 19:40:00|2446.54|2444.74|2447.04|2445.24|2447.79|2445.99|2446.41|2444.61|0
1637264700000|2021-11-18 19:45:00|2447.29|2445.49|2449.04|2447.24|2449.66|2447.86|2447.29|2445.49|0
1637265000000|2021-11-18 19:50:00|2448.79|2446.99|2450.54|2448.74|2451.04|2449.24|2448.54|2446.74|0
1637265300000|2021-11-18 19:55:00|2450.29|2448.49|2450.54|2448.74|2451.04|2449.24|2449.04|2447.24|0
1637265600000|2021-11-18 20:00:00|2450.79|2448.99|2450.79|2448.99|2452.29|2450.49|2449.29|2447.49|0
1637265900000|2021-11-18 20:05:00|2451.04|2449.24|2452.79|2450.99|2452.79|2450.99|2450.54|2448.74|0
1637266200000|2021-11-18 20:10:00|2452.54|2450.74|2451.54|2449.74|2453.54|2451.74|2450.79|2448.99|0
1637266500000|2021-11-18 20:15:00|2451.79|2449.99|2450.54|2448.74|2451.79|2449.99|2449.79|2447.99|0
1637266800000|2021-11-18 20:20:00|2450.79|2448.99|2451.29|2449.49|2452.29|2450.49|2450.04|2448.24|0
1637267100000|2021-11-18 20:25:00|2451.54|2449.74|2453.04|2451.24|2453.04|2451.24|2451.54|2449.74|0
1637267400000|2021-11-18 20:30:00|2452.79|2450.99|2452.04|2450.24|2453.29|2451.49|2450.79|2448.99|0
1637267700000|2021-11-18 20:35:00|2452.29|2450.49|2451.54|2449.74|2453.54|2451.74|2451.29|2449.49|0
1637268000000|2021-11-18 20:40:00|2451.79|2449.99|2452.04|2450.24|2454.04|2452.24|2451.04|2449.24|0
1637268300000|2021-11-18 20:45:00|2451.79|2449.99|2453.04|2451.24|2455.54|2453.74|2451.79|2449.99|0
1637268600000|2021-11-18 20:50:00|2452.79|2450.99|2452.79|2450.99|2454.79|2452.99|2452.54|2450.74|0
1637268900000|2021-11-18 20:55:00|2452.54|2450.74|2452.54|2450.74|2454.29|2452.49|2450.04|2448.24|0
1637269200000|2021-11-18 21:00:00|2452.79|2450.99|2453.04|2451.24|2455.54|2453.74|2452.79|2450.99|0
1637269500000|2021-11-18 21:05:00|2452.91|2451.11|2453.29|2451.49|2454.79|2452.99|2452.91|2451.11|0
1637269800000|2021-11-18 21:10:00|2453.04|2451.24|2449.54|2447.74|2453.29|2451.49|2449.54|2447.74|0
1637270100000|2021-11-18 21:15:00|2450.99|2448.79|2452.74|2450.54|2452.74|2450.54|2450.99|2448.79|0
1637270400000|2021-11-18 21:20:00|2452.49|2450.29|2452.99|2450.79|2452.99|2450.79|2452.49|2450.29|0
1637270700000|2021-11-18 21:25:00|2453.11|2450.91|2453.74|2451.54|2453.86|2451.66|2453.11|2450.91|0
1637271000000|2021-11-18 21:30:00|2453.99|2451.79|2454.24|2452.04|2454.24|2452.04|2453.74|2451.54|0
1637271300000|2021-11-18 21:35:00|2453.99|2451.79|2454.99|2452.79|2454.99|2452.79|2453.99|2451.79|0
1637271600000|2021-11-18 21:40:00|2454.74|2452.54|2454.74|2452.54|2454.99|2452.79|2454.74|2452.54|0
1637271900000|2021-11-18 21:45:00|2454.99|2452.79|2455.74|2453.54|2455.74|2453.54|2454.74|2452.54|0
1637272200000|2021-11-18 21:50:00|2455.49|2453.29|2456.99|2454.79|2457.49|2455.29|2455.49|2453.29|0
1637272500000|2021-11-18 21:55:00|2457.24|2455.04|2456.11|2453.91|2457.49|2455.29|2455.86|2453.66|0
1637272800000|2021-11-18 22:00:00|2456.17|2453.97|2456.46|2454.26|2456.46|2454.26|2456.17|2453.97|0
1637273100000|2021-11-18 22:05:00|2456.09|2453.89|2455.95|2453.75|2456.17|2453.97|2455.95|2453.75|0
1637273400000|2021-11-18 22:10:00|2456.09|2453.89|2456.06|2453.86|2456.2|2454|2456.02|2453.82|0
1637273700000|2021-11-18 22:15:00|2455.95|2453.75|2455.98|2453.78|2455.98|2453.78|2455.95|2453.75|0
1637274000000|2021-11-18 22:20:00|2456.02|2453.82|2455.98|2453.78|2456.02|2453.82|2455.95|2453.75|0
1637274600000|2021-11-18 22:30:00|2455.95|2453.75|2455.91|2453.71|2455.95|2453.75|2455.91|2453.71|0
1637274900000|2021-11-18 22:35:00|2456.09|2453.89|2455.98|2453.78|2456.09|2453.89|2455.98|2453.78|0
1637275500000|2021-11-18 22:45:00|2455.87|2453.67|2456.32|2454.12|2456.32|2454.12|2455.87|2453.67|0
1637275800000|2021-11-18 22:50:00|2456.28|2454.08|2456.32|2454.12|2456.32|2454.12|2456.28|2454.08|0
1637276100000|2021-11-18 22:55:00|2456.25|2454.05|2456.17|2453.97|2456.36|2454.16|2456.1|2453.9|0
1637276400000|2021-11-18 23:00:00|2456.86|2454.66|2453.99|2451.79|2456.86|2454.66|2453.99|2451.79|0
1637276700000|2021-11-18 23:05:00|2454.49|2452.29|2455.99|2453.79|2455.99|2453.79|2454.24|2452.04|0
1637277000000|2021-11-18 23:10:00|2456.24|2454.04|2456.74|2454.54|2456.99|2454.79|2456.11|2453.91|0
1637277300000|2021-11-18 23:15:00|2456.99|2454.79|2457.74|2455.54|2458.24|2456.04|2456.74|2454.54|0
1637277600000|2021-11-18 23:20:00|2457.99|2455.79|2456.99|2454.79|2457.99|2455.79|2456.49|2454.29|0
1637277900000|2021-11-18 23:25:00|2456.74|2454.54|2456.99|2454.79|2456.99|2454.79|2456.11|2453.91|0
1637278200000|2021-11-18 23:30:00|2457.11|2454.91|2456.24|2454.04|2457.24|2455.04|2456.24|2454.04|0
1637278500000|2021-11-18 23:35:00|2455.99|2453.79|2455.74|2453.54|2456.24|2454.04|2455.74|2453.54|0
1637278800000|2021-11-18 23:40:00|2455.99|2453.79|2455.74|2453.54|2456.24|2454.04|2455.24|2453.04|0
1637279100000|2021-11-18 23:45:00|2455.86|2453.66|2457.49|2455.29|2457.74|2455.54|2455.86|2453.66|0
1637279400000|2021-11-18 23:50:00|2457.74|2455.54|2456.99|2454.79|2457.99|2455.79|2456.99|2454.79|0
1637279700000|2021-11-18 23:55:00|2456.49|2454.29|2455.99|2453.79|2456.99|2454.79|2455.99|2453.79|0
1637280000000|2021-11-19 00:00:00|2455.74|2453.54|2456.74|2454.54|2456.74|2454.54|2455.24|2453.04|0
1637280300000|2021-11-19 00:05:00|2456.99|2454.79|2458.49|2456.29|2458.49|2456.29|2456.99|2454.79|0
1637280600000|2021-11-19 00:10:00|2458.24|2456.04|2456.49|2454.29|2458.24|2456.04|2456.49|2454.29|0
1637280900000|2021-11-19 00:15:00|2456.24|2454.04|2456.24|2454.04|2456.49|2454.29|2455.74|2453.54|0
1637281200000|2021-11-19 00:20:00|2455.99|2453.79|2455.49|2453.29|2456.24|2454.04|2455.49|2453.29|0
1637281500000|2021-11-19 00:25:00|2455.74|2453.54|2456.49|2454.29|2456.49|2454.29|2454.99|2452.79|0
1637281800000|2021-11-19 00:30:00|2456.74|2454.54|2456.99|2454.79|2457.49|2455.29|2456.49|2454.29|0
1637282100000|2021-11-19 00:35:00|2456.74|2454.54|2456.99|2454.79|2456.99|2454.79|2456.24|2454.04|0
1637282400000|2021-11-19 00:40:00|2456.74|2454.54|2456.24|2454.04|2456.99|2454.79|2456.24|2454.04|0
1637282700000|2021-11-19 00:45:00|2456.36|2454.16|2456.74|2454.54|2456.99|2454.79|2456.36|2454.16|0
1637283000000|2021-11-19 00:50:00|2456.99|2454.79|2457.74|2455.54|2457.74|2455.54|2456.99|2454.79|0
1637283300000|2021-11-19 00:55:00|2457.49|2455.29|2457.24|2455.04|2457.74|2455.54|2456.99|2454.79|0
1637283600000|2021-11-19 01:00:00|2456.99|2454.79|2456.74|2454.54|2456.99|2454.79|2455.99|2453.79|0
1637283900000|2021-11-19 01:05:00|2456.49|2454.29|2455.74|2453.54|2456.74|2454.54|2455.74|2453.54|0
1637284200000|2021-11-19 01:10:00|2455.49|2453.29|2455.99|2453.79|2456.24|2454.04|2454.99|2452.79|0
1637284500000|2021-11-19 01:15:00|2455.86|2453.66|2456.74|2454.54|2456.99|2454.79|2455.74|2453.54|0
1637284800000|2021-11-19 01:20:00|2456.49|2454.29|2457.24|2455.04|2457.49|2455.29|2456.49|2454.29|0
1637285100000|2021-11-19 01:25:00|2457.36|2455.16|2456.74|2454.54|2457.49|2455.29|2456.74|2454.54|0
1637285400000|2021-11-19 01:30:00|2456.49|2454.29|2456.74|2454.54|2456.99|2454.79|2455.99|2453.79|0
1637285700000|2021-11-19 01:35:00|2456.99|2454.79|2457.24|2455.04|2457.74|2455.54|2456.99|2454.79|0
1637286000000|2021-11-19 01:40:00|2457.36|2455.16|2457.49|2455.29|2457.74|2455.54|2457.24|2455.04|0
1637286300000|2021-11-19 01:45:00|2457.74|2455.54|2464.49|2462.29|2464.74|2462.54|2457.24|2455.04|0
1637286600000|2021-11-19 01:50:00|2464.74|2462.54|2464.49|2462.29|2465.24|2463.04|2463.24|2461.04|0
1637286900000|2021-11-19 01:55:00|2464.74|2462.54|2462.61|2460.41|2465.24|2463.04|2462.61|2460.41|0
1637287200000|2021-11-19 02:00:00|2462.99|2460.79|2462.74|2460.54|2463.36|2461.16|2461.99|2459.79|0
1637287500000|2021-11-19 02:05:00|2462.49|2460.29|2462.99|2460.79|2463.11|2460.91|2462.36|2460.16|0
1637287800000|2021-11-19 02:10:00|2462.74|2460.54|2464.74|2462.54|2464.74|2462.54|2462.49|2460.29|0
1637288100000|2021-11-19 02:15:00|2464.61|2462.41|2463.24|2461.04|2464.74|2462.54|2462.74|2460.54|0
1637288400000|2021-11-19 02:20:00|2463.36|2461.16|2463.74|2461.54|2463.99|2461.79|2462.99|2460.79|0
1637288700000|2021-11-19 02:25:00|2463.86|2461.66|2465.99|2463.79|2465.99|2463.79|2463.74|2461.54|0
1637289000000|2021-11-19 02:30:00|2465.74|2463.54|2467.49|2465.29|2468.49|2466.29|2465.49|2463.29|0
1637289300000|2021-11-19 02:35:00|2467.74|2465.54|2468.99|2466.79|2468.99|2466.79|2467.74|2465.54|0
1637289600000|2021-11-19 02:40:00|2468.74|2466.54|2468.61|2466.41|2468.99|2466.79|2468.49|2466.29|0
1637289900000|2021-11-19 02:45:00|2468.49|2466.29|2469.74|2467.54|2469.99|2467.79|2468.49|2466.29|0
1637290200000|2021-11-19 02:50:00|2469.49|2467.29|2469.24|2467.04|2469.86|2467.66|2469.24|2467.04|0
1637290500000|2021-11-19 02:55:00|2468.99|2466.79|2469.99|2467.79|2469.99|2467.79|2468.99|2466.79|0
1637290800000|2021-11-19 03:00:00|2470.24|2468.04|2469.24|2467.04|2470.74|2468.54|2468.74|2466.54|0
1637291100000|2021-11-19 03:05:00|2468.99|2466.79|2469.74|2467.54|2469.99|2467.79|2468.99|2466.79|0
1637291400000|2021-11-19 03:10:00|2469.99|2467.79|2472.49|2470.29|2472.74|2470.54|2469.24|2467.04|0
1637291700000|2021-11-19 03:15:00|2472.74|2470.54|2472.49|2470.29|2472.99|2470.79|2471.74|2469.54|0
1637292000000|2021-11-19 03:20:00|2472.74|2470.54|2472.49|2470.29|2472.74|2470.54|2471.74|2469.54|0
1637292300000|2021-11-19 03:25:00|2472.24|2470.04|2471.99|2469.79|2472.24|2470.04|2471.74|2469.54|0
1637292600000|2021-11-19 03:30:00|2471.74|2469.54|2470.74|2468.54|2471.99|2469.79|2470.49|2468.29|0
1637292900000|2021-11-19 03:35:00|2470.99|2468.79|2469.74|2467.54|2470.99|2468.79|2469.74|2467.54|0
1637293200000|2021-11-19 03:40:00|2469.86|2467.66|2469.99|2467.79|2469.99|2467.79|2469.24|2467.04|0
1637293500000|2021-11-19 03:45:00|2470.24|2468.04|2470.49|2468.29|2470.49|2468.29|2469.99|2467.79|0
1637293800000|2021-11-19 03:50:00|2470.24|2468.04|2470.99|2468.79|2470.99|2468.79|2470.24|2468.04|0
1637294100000|2021-11-19 03:55:00|2471.24|2469.04|2470.99|2468.79|2471.36|2469.16|2470.74|2468.54|0
1637294400000|2021-11-19 04:00:00|2470.74|2468.54|2471.36|2469.16|2471.49|2469.29|2470.49|2468.29|0
1637294700000|2021-11-19 04:05:00|2471.49|2469.29|2472.24|2470.04|2472.24|2470.04|2470.99|2468.79|0
1637295000000|2021-11-19 04:10:00|2472.49|2470.29|2472.49|2470.29|2472.74|2470.54|2471.99|2469.79|0
1637295300000|2021-11-19 04:15:00|2472.24|2470.04|2471.99|2469.79|2472.49|2470.29|2471.99|2469.79|0
1637295600000|2021-11-19 04:20:00|2472.11|2469.91|2471.49|2469.29|2472.24|2470.04|2471.49|2469.29|0
1637295900000|2021-11-19 04:25:00|2471.74|2469.54|2470.99|2468.79|2471.74|2469.54|2470.74|2468.54|0
1637296200000|2021-11-19 04:30:00|2471.24|2469.04|2470.99|2468.79|2471.49|2469.29|2470.74|2468.54|0
1637296500000|2021-11-19 04:35:00|2470.74|2468.54|2470.74|2468.54|2470.99|2468.79|2470.36|2468.16|0
1637296800000|2021-11-19 04:40:00|2470.86|2468.66|2471.24|2469.04|2471.49|2469.29|2470.74|2468.54|0
1637297100000|2021-11-19 04:45:00|2471.49|2469.29|2471.74|2469.54|2471.99|2469.79|2470.99|2468.79|0
1637297400000|2021-11-19 04:50:00|2471.61|2469.41|2470.74|2468.54|2471.99|2469.79|2470.74|2468.54|0
1637297700000|2021-11-19 04:55:00|2470.61|2468.41|2470.74|2468.54|2471.24|2469.04|2470.61|2468.41|0
1637298000000|2021-11-19 05:00:00|2470.24|2468.04|2471.49|2469.29|2471.49|2469.29|2470.24|2468.04|0
1637298300000|2021-11-19 05:05:00|2471.24|2469.04|2471.74|2469.54|2471.74|2469.54|2471.24|2469.04|0
1637298600000|2021-11-19 05:10:00|2471.24|2469.04|2469.99|2467.79|2471.24|2469.04|2469.49|2467.29|0
1637298900000|2021-11-19 05:15:00|2470.11|2467.91|2469.74|2467.54|2470.49|2468.29|2469.24|2467.04|0
1637299200000|2021-11-19 05:20:00|2469.49|2467.29|2470.24|2468.04|2470.24|2468.04|2468.74|2466.54|0
1637299500000|2021-11-19 05:25:00|2469.99|2467.79|2469.74|2467.54|2470.49|2468.29|2469.74|2467.54|0
1637299800000|2021-11-19 05:30:00|2469.49|2467.29|2469.74|2467.54|2469.99|2467.79|2469.24|2467.04|0
1637300100000|2021-11-19 05:35:00|2469.49|2467.29|2470.74|2468.54|2470.74|2468.54|2469.49|2467.29|0
1637300400000|2021-11-19 05:40:00|2470.49|2468.29|2470.24|2468.04|2470.99|2468.79|2469.99|2467.79|0
1637300700000|2021-11-19 05:45:00|2470.49|2468.29|2469.99|2467.79|2470.86|2468.66|2469.99|2467.79|0
1637301000000|2021-11-19 05:50:00|2469.74|2467.54|2469.74|2467.54|2470.99|2468.79|2469.49|2467.29|0
1637301300000|2021-11-19 05:55:00|2469.49|2467.29|2468.99|2466.79|2469.74|2467.54|2468.99|2466.79|0
1637301600000|2021-11-19 06:00:00|2469.24|2467.04|2469.74|2467.54|2469.99|2467.79|2468.99|2466.79|0
1637301900000|2021-11-19 06:05:00|2469.49|2467.29|2469.49|2467.29|2469.74|2467.54|2469.24|2467.04|0
1637302200000|2021-11-19 06:10:00|2469.24|2467.04|2470.74|2468.54|2470.99|2468.79|2469.24|2467.04|0
1637302500000|2021-11-19 06:15:00|2470.49|2468.29|2469.99|2467.79|2470.61|2468.41|2469.49|2467.29|0
1637302800000|2021-11-19 06:20:00|2470.24|2468.04|2470.74|2468.54|2470.74|2468.54|2469.99|2467.79|0
1637303100000|2021-11-19 06:25:00|2470.99|2468.79|2471.24|2469.04|2471.24|2469.04|2470.74|2468.54|0
1637303400000|2021-11-19 06:30:00|2471.49|2469.29|2472.24|2470.04|2472.49|2470.29|2471.49|2469.29|0
1637303700000|2021-11-19 06:35:00|2471.99|2469.79|2471.36|2469.16|2472.24|2470.04|2470.99|2468.79|0
1637304000000|2021-11-19 06:40:00|2471.49|2469.29|2470.99|2468.79|2471.99|2469.79|2470.99|2468.79|0
1637304300000|2021-11-19 06:45:00|2471.24|2469.04|2470.99|2468.79|2471.24|2469.04|2470.74|2468.54|0
1637304600000|2021-11-19 06:50:00|2471.24|2469.04|2471.24|2469.04|2471.24|2469.04|2470.74|2468.54|0
1637304900000|2021-11-19 06:55:00|2471.49|2469.29|2470.99|2468.79|2471.49|2469.29|2470.86|2468.66|0
1637305200000|2021-11-19 07:00:00|2470.74|2468.54|2470.49|2468.29|2471.24|2469.04|2470.49|2468.29|0
1637305500000|2021-11-19 07:05:00|2470.36|2468.16|2471.24|2469.04|2472.24|2470.04|2470.24|2468.04|0
1637305800000|2021-11-19 07:10:00|2471.49|2469.29|2470.86|2468.66|2471.49|2469.29|2470.49|2468.29|0
1637306100000|2021-11-19 07:15:00|2470.74|2468.54|2471.49|2469.29|2471.74|2469.54|2470.74|2468.54|0
1637306400000|2021-11-19 07:20:00|2471.24|2469.04|2471.24|2469.04|2471.99|2469.79|2471.24|2469.04|0
1637306700000|2021-11-19 07:25:00|2470.99|2468.79|2470.49|2468.29|2471.24|2469.04|2470.24|2468.04|0
1637307000000|2021-11-19 07:30:00|2470.74|2468.54|2471.24|2469.04|2471.24|2469.04|2470.24|2468.04|0
1637307300000|2021-11-19 07:35:00|2471.49|2469.29|2471.49|2469.29|2471.74|2469.54|2471.24|2469.04|0
1637307600000|2021-11-19 07:40:00|2471.74|2469.54|2471.74|2469.54|2471.74|2469.54|2471.36|2469.16|0
1637307900000|2021-11-19 07:45:00|2472.24|2470.04|2474.49|2472.29|2474.49|2472.29|2471.99|2469.79|0
1637308200000|2021-11-19 07:50:00|2474.24|2472.04|2471.99|2469.79|2474.49|2472.29|2471.74|2469.54|0
1637308500000|2021-11-19 07:55:00|2471.74|2469.54|2470.49|2468.29|2471.99|2469.79|2470.49|2468.29|0
1637308800000|2021-11-19 08:00:00|2470.24|2468.04|2469.24|2467.04|2470.74|2468.54|2467.74|2465.54|0
1637309100000|2021-11-19 08:05:00|2468.54|2466.74|2469.04|2467.24|2470.04|2468.24|2468.04|2466.24|0
1637309400000|2021-11-19 08:10:00|2469.29|2467.49|2468.54|2466.74|2469.29|2467.49|2467.79|2465.99|0
1637309700000|2021-11-19 08:15:00|2468.66|2466.86|2467.66|2465.86|2468.79|2466.99|2467.29|2465.49|0
1637310000000|2021-11-19 08:20:00|2467.29|2465.49|2469.04|2467.24|2469.04|2467.24|2467.29|2465.49|0
1637310300000|2021-11-19 08:25:00|2468.91|2467.11|2469.54|2467.74|2470.04|2468.24|2468.54|2466.74|0
1637310600000|2021-11-19 08:30:00|2469.79|2467.99|2468.79|2466.99|2470.04|2468.24|2468.29|2466.49|0
1637310900000|2021-11-19 08:35:00|2468.66|2466.86|2468.79|2466.99|2469.04|2467.24|2468.29|2466.49|0
1637311200000|2021-11-19 08:40:00|2469.04|2467.24|2468.54|2466.74|2469.04|2467.24|2467.79|2465.99|0
1637311500000|2021-11-19 08:45:00|2468.04|2466.24|2468.29|2466.49|2469.29|2467.49|2468.04|2466.24|0
1637311800000|2021-11-19 08:50:00|2468.04|2466.24|2469.41|2467.61|2469.54|2467.74|2468.04|2466.24|0
1637312100000|2021-11-19 08:55:00|2468.29|2466.49|2467.79|2465.99|2468.79|2466.99|2467.79|2465.99|0
1637312400000|2021-11-19 09:00:00|2467.54|2465.74|2467.54|2465.74|2468.54|2466.74|2467.04|2465.24|0
1637312700000|2021-11-19 09:05:00|2467.79|2465.99|2467.54|2465.74|2467.79|2465.99|2467.04|2465.24|0
1637313000000|2021-11-19 09:10:00|2467.29|2465.49|2467.79|2465.99|2467.79|2465.99|2467.04|2465.24|0
1637313300000|2021-11-19 09:15:00|2467.66|2465.86|2468.54|2466.74|2468.79|2466.99|2467.04|2465.24|0
1637313600000|2021-11-19 09:20:00|2468.79|2466.99|2468.04|2466.24|2469.04|2467.24|2468.04|2466.24|0
1637313900000|2021-11-19 09:25:00|2468.29|2466.49|2463.54|2461.74|2468.79|2466.99|2463.54|2461.74|0
1637314200000|2021-11-19 09:30:00|2463.79|2461.99|2462.04|2460.24|2463.79|2461.99|2460.54|2458.74|0
1637314500000|2021-11-19 09:35:00|2461.29|2459.49|2459.54|2457.74|2462.04|2460.24|2459.54|2457.74|0
1637314800000|2021-11-19 09:40:00|2459.29|2457.49|2455.29|2453.49|2461.04|2459.24|2454.79|2452.99|0
1637315100000|2021-11-19 09:45:00|2455.66|2453.86|2456.79|2454.99|2460.54|2458.74|2455.54|2453.74|0
1637315400000|2021-11-19 09:50:00|2456.54|2454.74|2453.29|2451.49|2458.79|2456.99|2453.29|2451.49|0
1637315700000|2021-11-19 09:55:00|2453.54|2451.74|2452.79|2450.99|2455.54|2453.74|2452.29|2450.49|0
1637316000000|2021-11-19 10:00:00|2452.29|2450.49|2447.04|2445.24|2453.04|2451.24|2446.29|2444.49|0
1637316300000|2021-11-19 10:05:00|2446.54|2444.74|2443.04|2441.24|2448.54|2446.74|2442.29|2440.49|0
1637316600000|2021-11-19 10:10:00|2442.79|2440.99|2437.54|2435.74|2442.79|2440.99|2435.29|2433.49|0
1637316900000|2021-11-19 10:15:00|2437.79|2435.99|2440.91|2439.11|2443.54|2441.74|2436.79|2434.99|0
1637317200000|2021-11-19 10:20:00|2440.29|2438.49|2444.04|2442.24|2446.29|2444.49|2439.04|2437.24|0
1637317500000|2021-11-19 10:25:00|2443.91|2442.11|2447.04|2445.24|2448.79|2446.99|2443.91|2442.11|0
1637317800000|2021-11-19 10:30:00|2446.79|2444.99|2446.04|2444.24|2448.54|2446.74|2445.04|2443.24|0
1637318100000|2021-11-19 10:35:00|2446.41|2444.61|2448.04|2446.24|2448.29|2446.49|2445.54|2443.74|0
1637318400000|2021-11-19 10:40:00|2448.41|2446.61|2447.54|2445.74|2450.04|2448.24|2447.29|2445.49|0
1637318700000|2021-11-19 10:45:00|2447.04|2445.24|2447.04|2445.24|2448.29|2446.49|2446.04|2444.24|0
1637319000000|2021-11-19 10:50:00|2447.79|2445.99|2448.79|2446.99|2449.79|2447.99|2446.54|2444.74|0
1637319300000|2021-11-19 10:55:00|2449.04|2447.24|2450.41|2448.61|2451.29|2449.49|2448.54|2446.74|0
1637319600000|2021-11-19 11:00:00|2450.54|2448.74|2448.04|2446.24|2451.79|2449.99|2447.79|2445.99|0
1637319900000|2021-11-19 11:05:00|2448.29|2446.49|2445.41|2443.61|2448.29|2446.49|2444.16|2442.36|0
1637320200000|2021-11-19 11:10:00|2444.79|2442.99|2444.29|2442.49|2446.54|2444.74|2443.79|2441.99|0
1637320500000|2021-11-19 11:15:00|2444.41|2442.61|2446.54|2444.74|2447.54|2445.74|2444.04|2442.24|0
1637320800000|2021-11-19 11:20:00|2446.29|2444.49|2444.66|2442.86|2446.29|2444.49|2444.54|2442.74|0
1637321100000|2021-11-19 11:25:00|2444.54|2442.74|2446.79|2444.99|2447.04|2445.24|2444.54|2442.74|0
1637321400000|2021-11-19 11:30:00|2447.29|2445.49|2441.79|2439.99|2447.54|2445.74|2441.54|2439.74|0
1637321700000|2021-11-19 11:35:00|2441.29|2439.49|2439.04|2437.24|2442.79|2440.99|2438.79|2436.99|0
1637322000000|2021-11-19 11:40:00|2438.54|2436.74|2442.29|2440.49|2442.29|2440.49|2437.54|2435.74|0
1637322300000|2021-11-19 11:45:00|2442.04|2440.24|2440.04|2438.24|2442.54|2440.74|2440.04|2438.24|0
1637322600000|2021-11-19 11:50:00|2439.54|2437.74|2439.79|2437.99|2441.79|2439.99|2437.79|2435.99|0
1637322900000|2021-11-19 11:55:00|2439.66|2437.86|2440.04|2438.24|2440.29|2438.49|2438.04|2436.24|0
1637323200000|2021-11-19 12:00:00|2440.29|2438.49|2441.04|2439.24|2441.04|2439.24|2439.79|2437.99|0
1637323500000|2021-11-19 12:05:00|2441.79|2439.99|2445.04|2443.24|2445.29|2443.49|2441.29|2439.49|0
1637323800000|2021-11-19 12:10:00|2444.79|2442.99|2440.54|2438.74|2444.79|2442.99|2439.79|2437.99|0
1637324100000|2021-11-19 12:15:00|2440.79|2438.99|2441.04|2439.24|2441.29|2439.49|2439.54|2437.74|0
1637324400000|2021-11-19 12:20:00|2440.79|2438.99|2442.04|2440.24|2442.04|2440.24|2440.54|2438.74|0
1637324700000|2021-11-19 12:25:00|2441.79|2439.99|2444.29|2442.49|2444.29|2442.49|2441.29|2439.49|0
1637325000000|2021-11-19 12:30:00|2444.04|2442.24|2443.54|2441.74|2444.54|2442.74|2441.79|2439.99|0
1637325300000|2021-11-19 12:35:00|2444.04|2442.24|2440.79|2438.99|2445.29|2443.49|2440.54|2438.74|0
1637325600000|2021-11-19 12:40:00|2441.04|2439.24|2437.54|2435.74|2441.04|2439.24|2437.04|2435.24|0
1637325900000|2021-11-19 12:45:00|2437.29|2435.49|2438.29|2436.49|2439.04|2437.24|2436.04|2434.24|0
1637326200000|2021-11-19 12:50:00|2438.54|2436.74|2438.54|2436.74|2438.91|2437.11|2437.29|2435.49|0
1637326500000|2021-11-19 12:55:00|2438.29|2436.49|2438.66|2436.86|2439.04|2437.24|2437.29|2435.49|0
1637326800000|2021-11-19 13:00:00|2439.04|2437.24|2439.04|2437.24|2439.54|2437.74|2438.29|2436.49|0
1637327100000|2021-11-19 13:05:00|2438.79|2436.99|2440.54|2438.74|2441.54|2439.74|2438.29|2436.49|0
1637327400000|2021-11-19 13:10:00|2440.79|2438.99|2438.04|2436.24|2440.79|2438.99|2437.04|2435.24|0
1637327700000|2021-11-19 13:15:00|2437.91|2436.11|2438.04|2436.24|2438.54|2436.74|2437.04|2435.24|0
1637328000000|2021-11-19 13:20:00|2437.79|2435.99|2440.41|2438.61|2440.54|2438.74|2437.54|2435.74|0
1637328300000|2021-11-19 13:25:00|2440.04|2438.24|2441.04|2439.24|2441.04|2439.24|2437.29|2435.49|0
1637328600000|2021-11-19 13:30:00|2441.29|2439.49|2439.54|2437.74|2441.54|2439.74|2438.04|2436.24|0
1637328900000|2021-11-19 13:35:00|2439.29|2437.49|2441.04|2439.24|2441.29|2439.49|2439.29|2437.49|0
1637329200000|2021-11-19 13:40:00|2441.16|2439.36|2444.54|2442.74|2445.04|2443.24|2441.04|2439.24|0
1637329500000|2021-11-19 13:45:00|2444.79|2442.99|2444.79|2442.99|2445.79|2443.99|2444.54|2442.74|0
1637329800000|2021-11-19 13:50:00|2445.04|2443.24|2446.04|2444.24|2446.79|2444.99|2443.79|2441.99|0
1637330100000|2021-11-19 13:55:00|2446.29|2444.49|2444.79|2442.99|2447.04|2445.24|2444.54|2442.74|0
1637330400000|2021-11-19 14:00:00|2444.29|2442.49|2441.04|2439.24|2444.29|2442.49|2441.04|2439.24|0
1637330700000|2021-11-19 14:05:00|2441.29|2439.49|2442.29|2440.49|2443.79|2441.99|2440.54|2438.74|0
1637331000000|2021-11-19 14:10:00|2442.04|2440.24|2447.79|2445.99|2448.29|2446.49|2441.54|2439.74|0
1637331300000|2021-11-19 14:15:00|2447.54|2445.74|2451.54|2449.74|2454.54|2452.74|2447.04|2445.24|0
1637331600000|2021-11-19 14:20:00|2451.79|2449.99|2450.79|2448.99|2454.04|2452.24|2449.54|2447.74|0
1637331900000|2021-11-19 14:25:00|2452.54|2450.74|2451.54|2449.74|2454.04|2452.24|2448.29|2446.49|0
1637332200000|2021-11-19 14:30:00|2452.29|2450.49|2445.04|2443.24|2452.79|2450.99|2443.04|2441.24|0
1637332500000|2021-11-19 14:35:00|2445.79|2443.99|2448.79|2446.99|2450.54|2448.74|2445.79|2443.99|0
1637332800000|2021-11-19 14:40:00|2449.04|2447.24|2451.54|2449.74|2451.54|2449.74|2446.79|2444.99|0
1637333100000|2021-11-19 14:45:00|2452.79|2450.99|2451.04|2449.24|2453.79|2451.99|2447.79|2445.99|0
1637333400000|2021-11-19 14:50:00|2452.04|2450.24|2452.54|2450.74|2452.54|2450.74|2449.04|2447.24|0
1637333700000|2021-11-19 14:55:00|2452.04|2450.24|2457.04|2455.24|2457.54|2455.74|2451.29|2449.49|0
1637334000000|2021-11-19 15:00:00|2457.54|2455.74|2448.54|2446.74|2457.54|2455.74|2448.29|2446.49|0
1637334300000|2021-11-19 15:05:00|2448.79|2446.99|2449.29|2447.49|2450.79|2448.99|2446.04|2444.24|0
1637334600000|2021-11-19 15:10:00|2449.04|2447.24|2450.79|2448.99|2450.79|2448.99|2446.54|2444.74|0
1637334900000|2021-11-19 15:15:00|2451.04|2449.24|2450.79|2448.99|2451.79|2449.99|2447.54|2445.74|0
1637335200000|2021-11-19 15:20:00|2451.04|2449.24|2448.79|2446.99|2451.54|2449.74|2448.29|2446.49|0
1637335500000|2021-11-19 15:25:00|2449.16|2447.36|2444.29|2442.49|2449.79|2447.99|2443.79|2441.99|0
1637335800000|2021-11-19 15:30:00|2444.04|2442.24|2448.04|2446.24|2448.04|2446.24|2443.54|2441.74|0
1637336100000|2021-11-19 15:35:00|2447.79|2445.99|2450.79|2448.99|2450.79|2448.99|2446.04|2444.24|0
1637336400000|2021-11-19 15:40:00|2450.54|2448.74|2452.54|2450.74|2453.54|2451.74|2450.04|2448.24|0
1637336700000|2021-11-19 15:45:00|2452.79|2450.99|2451.04|2449.24|2453.04|2451.24|2448.79|2446.99|0
1637337000000|2021-11-19 15:50:00|2451.29|2449.49|2449.04|2447.24|2452.29|2450.49|2446.41|2444.61|0
1637337300000|2021-11-19 15:55:00|2449.29|2447.49|2449.29|2447.49|2451.79|2449.99|2448.79|2446.99|0
1637337600000|2021-11-19 16:00:00|2449.04|2447.24|2454.04|2452.24|2454.04|2452.24|2448.79|2446.99|0
1637337900000|2021-11-19 16:05:00|2454.29|2452.49|2453.41|2451.61|2454.79|2452.99|2452.29|2450.49|0
1637338200000|2021-11-19 16:10:00|2453.29|2451.49|2454.04|2452.24|2455.04|2453.24|2452.79|2450.99|0
1637338500000|2021-11-19 16:15:00|2454.29|2452.49|2456.04|2454.24|2456.79|2454.99|2454.29|2452.49|0
1637338800000|2021-11-19 16:20:00|2456.29|2454.49|2455.04|2453.24|2456.79|2454.99|2454.29|2452.49|0
1637339100000|2021-11-19 16:25:00|2455.29|2453.49|2456.29|2454.49|2456.29|2454.49|2453.79|2451.99|0
1637339400000|2021-11-19 16:30:00|2456.54|2454.74|2454.79|2452.99|2457.29|2455.49|2454.29|2452.49|0
1637339700000|2021-11-19 16:35:00|2455.04|2453.24|2456.54|2454.74|2457.54|2455.74|2455.04|2453.24|0
1637340000000|2021-11-19 16:40:00|2456.29|2454.49|2456.54|2454.74|2457.54|2455.74|2455.54|2453.74|0
1637340300000|2021-11-19 16:45:00|2456.66|2454.86|2455.29|2453.49|2457.54|2455.74|2455.04|2453.24|0
1637340600000|2021-11-19 16:50:00|2455.04|2453.24|2454.79|2452.99|2456.29|2454.49|2453.79|2451.99|0
1637340900000|2021-11-19 16:55:00|2454.54|2452.74|2455.29|2453.49|2456.29|2454.49|2454.04|2452.24|0
1637341200000|2021-11-19 17:00:00|2455.41|2453.61|2455.79|2453.99|2456.54|2454.74|2455.29|2453.49|0
1637341500000|2021-11-19 17:05:00|2456.04|2454.24|2456.79|2454.99|2457.54|2455.74|2456.04|2454.24|0
1637341800000|2021-11-19 17:10:00|2457.29|2455.49|2460.29|2458.49|2460.29|2458.49|2457.29|2455.49|0
1637342100000|2021-11-19 17:15:00|2459.79|2457.99|2458.16|2456.36|2459.79|2457.99|2457.54|2455.74|0
1637342400000|2021-11-19 17:20:00|2458.29|2456.49|2459.54|2457.74|2459.54|2457.74|2457.29|2455.49|0
1637342700000|2021-11-19 17:25:00|2459.29|2457.49|2459.79|2457.99|2460.04|2458.24|2459.29|2457.49|0
1637343000000|2021-11-19 17:30:00|2460.04|2458.24|2461.29|2459.49|2461.54|2459.74|2460.04|2458.24|0
1637343300000|2021-11-19 17:35:00|2461.54|2459.74|2462.29|2460.49|2465.04|2463.24|2461.54|2459.74|0
1637343600000|2021-11-19 17:40:00|2462.04|2460.24|2460.04|2458.24|2462.29|2460.49|2458.29|2456.49|0
1637343900000|2021-11-19 17:45:00|2459.79|2457.99|2459.04|2457.24|2460.04|2458.24|2457.79|2455.99|0
1637344200000|2021-11-19 17:50:00|2458.79|2456.99|2461.04|2459.24|2461.29|2459.49|2458.54|2456.74|0
1637344500000|2021-11-19 17:55:00|2460.79|2458.99|2458.79|2456.99|2461.29|2459.49|2458.79|2456.99|0
1637344800000|2021-11-19 18:00:00|2459.04|2457.24|2458.79|2456.99|2459.29|2457.49|2457.54|2455.74|0
1637345100000|2021-11-19 18:05:00|2459.04|2457.24|2459.29|2457.49|2460.04|2458.24|2458.79|2456.99|0
1637345400000|2021-11-19 18:10:00|2459.54|2457.74|2457.04|2455.24|2460.04|2458.24|2455.29|2453.49|0
1637345700000|2021-11-19 18:15:00|2456.79|2454.99|2455.29|2453.49|2457.79|2455.99|2453.29|2451.49|0
1637346000000|2021-11-19 18:20:00|2455.54|2453.74|2454.54|2452.74|2455.79|2453.99|2454.04|2452.24|0
1637346300000|2021-11-19 18:25:00|2454.79|2452.99|2448.04|2446.24|2454.79|2452.99|2447.79|2445.99|0
1637346600000|2021-11-19 18:30:00|2447.79|2445.99|2448.04|2446.24|2449.79|2447.99|2447.04|2445.24|0
1637346900000|2021-11-19 18:35:00|2448.29|2446.49|2443.91|2442.11|2448.54|2446.74|2442.79|2440.99|0
1637347200000|2021-11-19 18:40:00|2444.16|2442.36|2445.79|2443.99|2445.79|2443.99|2441.04|2439.24|0
1637347500000|2021-11-19 18:45:00|2445.54|2443.74|2445.54|2443.74|2445.54|2443.74|2443.04|2441.24|0
1637347800000|2021-11-19 18:50:00|2446.04|2444.24|2449.16|2447.36|2449.29|2447.49|2446.04|2444.24|0
1637348100000|2021-11-19 18:55:00|2449.29|2447.49|2451.04|2449.24|2451.04|2449.24|2449.04|2447.24|0
1637348400000|2021-11-19 19:00:00|2451.16|2449.36|2450.79|2448.99|2451.54|2449.74|2450.04|2448.24|0
1637348700000|2021-11-19 19:05:00|2451.04|2449.24|2452.29|2450.49|2452.29|2450.49|2450.54|2448.74|0
1637349000000|2021-11-19 19:10:00|2452.16|2450.36|2452.54|2450.74|2453.54|2451.74|2451.29|2449.49|0
1637349300000|2021-11-19 19:15:00|2452.66|2450.86|2452.79|2450.99|2454.04|2452.24|2451.79|2449.99|0
1637349600000|2021-11-19 19:20:00|2453.04|2451.24|2453.29|2451.49|2454.04|2452.24|2452.54|2450.74|0
1637349900000|2021-11-19 19:25:00|2453.54|2451.74|2449.79|2447.99|2453.79|2451.99|2449.79|2447.99|0
1637350200000|2021-11-19 19:30:00|2450.04|2448.24|2448.29|2446.49|2451.54|2449.74|2446.54|2444.74|0
1637350500000|2021-11-19 19:35:00|2448.04|2446.24|2448.29|2446.49|2449.29|2447.49|2447.54|2445.74|0
1637350800000|2021-11-19 19:40:00|2448.54|2446.74|2449.54|2447.74|2450.54|2448.74|2447.79|2445.99|0
1637351100000|2021-11-19 19:45:00|2449.29|2447.49|2449.29|2447.49|2450.29|2448.49|2448.29|2446.49|0
1637351400000|2021-11-19 19:50:00|2449.54|2447.74|2451.04|2449.24|2451.04|2449.24|2448.54|2446.74|0
1637351700000|2021-11-19 19:55:00|2451.29|2449.49|2449.54|2447.74|2451.29|2449.49|2449.04|2447.24|0
1637352000000|2021-11-19 20:00:00|2449.29|2447.49|2448.54|2446.74|2451.04|2449.24|2448.54|2446.74|0
1637352300000|2021-11-19 20:05:00|2448.79|2446.99|2449.29|2447.49|2449.79|2447.99|2447.54|2445.74|0
1637352600000|2021-11-19 20:10:00|2449.04|2447.24|2446.79|2444.99|2449.04|2447.24|2446.29|2444.49|0
1637352900000|2021-11-19 20:15:00|2446.54|2444.74|2446.04|2444.24|2447.04|2445.24|2444.79|2442.99|0
1637353200000|2021-11-19 20:20:00|2446.29|2444.49|2447.29|2445.49|2447.54|2445.74|2445.29|2443.49|0
1637353500000|2021-11-19 20:25:00|2447.54|2445.74|2447.91|2446.11|2448.29|2446.49|2446.04|2444.24|0
1637353800000|2021-11-19 20:30:00|2447.54|2445.74|2448.29|2446.49|2448.54|2446.74|2447.04|2445.24|0
1637354100000|2021-11-19 20:35:00|2448.04|2446.24|2446.79|2444.99|2449.16|2447.36|2446.29|2444.49|0
1637354400000|2021-11-19 20:40:00|2447.04|2445.24|2444.54|2442.74|2447.04|2445.24|2444.54|2442.74|0
1637354700000|2021-11-19 20:45:00|2444.79|2442.99|2446.54|2444.74|2446.79|2444.99|2442.54|2440.74|0
1637355000000|2021-11-19 20:50:00|2445.79|2443.99|2443.54|2441.74|2446.29|2444.49|2442.29|2440.49|0
1637355300000|2021-11-19 20:55:00|2443.04|2441.24|2445.54|2443.74|2446.54|2444.74|2442.29|2440.49|0
1637355600000|2021-11-19 21:00:00|2445.29|2443.49|2444.54|2442.74|2445.29|2443.49|2444.04|2442.24|0
1637355900000|2021-11-19 21:05:00|2444.79|2442.99|2444.04|2442.24|2446.79|2444.99|2443.79|2441.99|0
1637356200000|2021-11-19 21:10:00|2444.54|2442.74|2446.04|2444.24|2446.54|2444.74|2444.29|2442.49|0
1637568300000|2021-11-22 08:05:00|2459.03|2457.23|2459.28|2457.48|2459.78|2457.98|2458.53|2456.73|0
1637568600000|2021-11-22 08:10:00|2459.53|2457.73|2458.53|2456.73|2459.53|2457.73|2458.28|2456.48|0
1637568900000|2021-11-22 08:15:00|2458.78|2456.98|2460.03|2458.23|2460.28|2458.48|2458.53|2456.73|0
1637569200000|2021-11-22 08:20:00|2460.28|2458.48|2461.53|2459.73|2462.28|2460.48|2460.28|2458.48|0
1637569500000|2021-11-22 08:25:00|2461.78|2459.98|2459.78|2457.98|2461.78|2459.98|2458.28|2456.48|0
1637569800000|2021-11-22 08:30:00|2460.03|2458.23|2461.28|2459.48|2461.28|2459.48|2459.53|2457.73|0
1637570100000|2021-11-22 08:35:00|2461.53|2459.73|2461.03|2459.23|2461.53|2459.73|2460.03|2458.23|0
1637570400000|2021-11-22 08:40:00|2460.78|2458.98|2460.28|2458.48|2460.78|2458.98|2460.03|2458.23|0
1637570700000|2021-11-22 08:45:00|2460.15|2458.35|2460.03|2458.23|2461.28|2459.48|2459.78|2457.98|0
1637571000000|2021-11-22 08:50:00|2459.78|2457.98|2459.28|2457.48|2460.03|2458.23|2458.53|2456.73|0
1637571300000|2021-11-22 08:55:00|2459.53|2457.73|2460.03|2458.23|2460.03|2458.23|2458.78|2456.98|0
1637571600000|2021-11-22 09:00:00|2459.78|2457.98|2460.78|2458.98|2460.78|2458.98|2458.78|2456.98|0
1637571900000|2021-11-22 09:05:00|2461.03|2459.23|2460.78|2458.98|2461.28|2459.48|2460.28|2458.48|0
1637572200000|2021-11-22 09:10:00|2460.53|2458.73|2460.53|2458.73|2461.53|2459.73|2460.28|2458.48|0
1637572500000|2021-11-22 09:15:00|2460.65|2458.85|2461.03|2459.23|2461.78|2459.98|2460.53|2458.73|0
1637572800000|2021-11-22 09:20:00|2460.9|2459.1|2461.53|2459.73|2461.53|2459.73|2460.78|2458.98|0
1637573100000|2021-11-22 09:25:00|2461.78|2459.98|2462.78|2460.98|2463.03|2461.23|2461.53|2459.73|0
1637573400000|2021-11-22 09:30:00|2463.03|2461.23|2461.78|2459.98|2463.03|2461.23|2461.53|2459.73|0
1637573700000|2021-11-22 09:35:00|2462.03|2460.23|2460.53|2458.73|2462.03|2460.23|2460.53|2458.73|0
1637574000000|2021-11-22 09:40:00|2460.28|2458.48|2460.03|2458.23|2460.53|2458.73|2460.03|2458.23|0
1637574300000|2021-11-22 09:45:00|2459.78|2457.98|2459.28|2457.48|2460.28|2458.48|2459.03|2457.23|0
1637574600000|2021-11-22 09:50:00|2459.03|2457.23|2460.53|2458.73|2460.78|2458.98|2459.03|2457.23|0
1637574900000|2021-11-22 09:55:00|2460.78|2458.98|2460.78|2458.98|2461.53|2459.73|2460.53|2458.73|0
1637575200000|2021-11-22 10:00:00|2461.03|2459.23|2461.28|2459.48|2462.03|2460.23|2460.78|2458.98|0
1637575500000|2021-11-22 10:05:00|2461.53|2459.73|2462.78|2460.98|2462.78|2460.98|2461.53|2459.73|0
1637575800000|2021-11-22 10:10:00|2463.03|2461.23|2462.53|2460.73|2463.78|2461.98|2462.28|2460.48|0
1637576100000|2021-11-22 10:15:00|2462.78|2460.98|2462.78|2460.98|2462.78|2460.98|2462.03|2460.23|0
1637576400000|2021-11-22 10:20:00|2462.53|2460.73|2462.53|2460.73|2462.78|2460.98|2462.28|2460.48|0
1637576700000|2021-11-22 10:25:00|2462.78|2460.98|2462.03|2460.23|2463.03|2461.23|2461.4|2459.6|0
1637577000000|2021-11-22 10:30:00|2461.9|2460.1|2461.28|2459.48|2462.28|2460.48|2461.28|2459.48|0
1637577300000|2021-11-22 10:35:00|2461.03|2459.23|2461.53|2459.73|2461.78|2459.98|2460.78|2458.98|0
1637577600000|2021-11-22 10:40:00|2461.28|2459.48|2461.53|2459.73|2461.78|2459.98|2460.78|2458.98|0
1637577900000|2021-11-22 10:45:00|2461.4|2459.6|2461.03|2459.23|2461.53|2459.73|2461.03|2459.23|0
1637578200000|2021-11-22 10:50:00|2461.28|2459.48|2460.78|2458.98|2461.4|2459.6|2460.03|2458.23|0
1637578500000|2021-11-22 10:55:00|2461.03|2459.23|2461.28|2459.48|2461.53|2459.73|2460.53|2458.73|0
1637578800000|2021-11-22 11:00:00|2461.03|2459.23|2461.9|2460.1|2462.28|2460.48|2461.03|2459.23|0
1637579100000|2021-11-22 11:05:00|2461.78|2459.98|2463.03|2461.23|2463.03|2461.23|2461.53|2459.73|0
1637579400000|2021-11-22 11:10:00|2462.78|2460.98|2463.03|2461.23|2463.28|2461.48|2462.78|2460.98|0
1637579700000|2021-11-22 11:15:00|2462.78|2460.98|2463.78|2461.98|2464.03|2462.23|2462.53|2460.73|0
1637580000000|2021-11-22 11:20:00|2463.53|2461.73|2464.03|2462.23|2464.28|2462.48|2463.53|2461.73|0
1637580300000|2021-11-22 11:25:00|2464.28|2462.48|2463.28|2461.48|2464.53|2462.73|2463.03|2461.23|0
1637580600000|2021-11-22 11:30:00|2463.03|2461.23|2463.78|2461.98|2463.78|2461.98|2462.53|2460.73|0
1637580900000|2021-11-22 11:35:00|2463.65|2461.85|2466.03|2464.23|2466.53|2464.73|2463.65|2461.85|0
1637581200000|2021-11-22 11:40:00|2466.28|2464.48|2464.53|2462.73|2467.03|2465.23|2464.28|2462.48|0
1637581500000|2021-11-22 11:45:00|2464.78|2462.98|2464.78|2462.98|2465.03|2463.23|2464.53|2462.73|0
1637581800000|2021-11-22 11:50:00|2464.9|2463.1|2460.53|2458.73|2464.9|2463.1|2459.03|2457.23|0
1637582100000|2021-11-22 11:55:00|2460.78|2458.98|2459.28|2457.48|2460.78|2458.98|2458.53|2456.73|0
1637582400000|2021-11-22 12:00:00|2459.03|2457.23|2460.28|2458.48|2461.78|2459.98|2459.03|2457.23|0
1637582700000|2021-11-22 12:05:00|2460.03|2458.23|2460.53|2458.73|2462.03|2460.23|2460.03|2458.23|0
1637583000000|2021-11-22 12:10:00|2460.28|2458.48|2459.03|2457.23|2460.78|2458.98|2458.78|2456.98|0
1637583300000|2021-11-22 12:15:00|2459.28|2457.48|2458.03|2456.23|2460.28|2458.48|2457.78|2455.98|0
1637583600000|2021-11-22 12:20:00|2457.9|2456.1|2457.53|2455.73|2458.53|2456.73|2456.53|2454.73|0
1637583900000|2021-11-22 12:25:00|2457.78|2455.98|2457.53|2455.73|2458.28|2456.48|2457.28|2455.48|0
1637584200000|2021-11-22 12:30:00|2457.28|2455.48|2458.78|2456.98|2459.78|2457.98|2457.28|2455.48|0
1637584500000|2021-11-22 12:35:00|2459.03|2457.23|2459.28|2457.48|2459.53|2457.73|2458.53|2456.73|0
1637584800000|2021-11-22 12:40:00|2459.53|2457.73|2459.03|2457.23|2459.53|2457.73|2458.78|2456.98|0
1637585100000|2021-11-22 12:45:00|2459.28|2457.48|2459.78|2457.98|2460.03|2458.23|2459.03|2457.23|0
1637585400000|2021-11-22 12:50:00|2460.03|2458.23|2459.03|2457.23|2460.03|2458.23|2459.03|2457.23|0
1637585700000|2021-11-22 12:55:00|2459.28|2457.48|2458.28|2456.48|2459.28|2457.48|2457.03|2455.23|0
1637586000000|2021-11-22 13:00:00|2457.78|2455.98|2458.03|2456.23|2458.28|2456.48|2457.03|2455.23|0
1637586300000|2021-11-22 13:05:00|2458.28|2456.48|2456.03|2454.23|2458.53|2456.73|2455.9|2454.1|0
1637586600000|2021-11-22 13:10:00|2456.28|2454.48|2455.03|2453.23|2457.03|2455.23|2455.03|2453.23|0
1637586900000|2021-11-22 13:15:00|2454.78|2452.98|2453.78|2451.98|2455.28|2453.48|2453.28|2451.48|0
1637587200000|2021-11-22 13:20:00|2453.53|2451.73|2455.03|2453.23|2455.03|2453.23|2453.28|2451.48|0
1637587500000|2021-11-22 13:25:00|2454.78|2452.98|2456.03|2454.23|2456.03|2454.23|2454.78|2452.98|0
1637587800000|2021-11-22 13:30:00|2455.78|2453.98|2458.53|2456.73|2458.78|2456.98|2455.78|2453.98|0
1637588100000|2021-11-22 13:35:00|2458.28|2456.48|2458.28|2456.48|2458.53|2456.73|2457.53|2455.73|0
1637588400000|2021-11-22 13:40:00|2458.03|2456.23|2458.03|2456.23|2458.78|2456.98|2457.03|2455.23|0
1637588700000|2021-11-22 13:45:00|2458.28|2456.48|2458.28|2456.48|2458.78|2456.98|2458.03|2456.23|0
1637589000000|2021-11-22 13:50:00|2458.03|2456.23|2459.28|2457.48|2459.53|2457.73|2457.78|2455.98|0
1637589300000|2021-11-22 13:55:00|2459.53|2457.73|2460.78|2458.98|2462.03|2460.23|2459.53|2457.73|0
1637589600000|2021-11-22 14:00:00|2461.28|2459.48|2465.78|2463.98|2466.78|2464.98|2460.53|2458.73|0
1637589900000|2021-11-22 14:05:00|2465.53|2463.73|2464.53|2462.73|2465.53|2463.73|2463.28|2461.48|0
1637590200000|2021-11-22 14:10:00|2464.28|2462.48|2463.78|2461.98|2465.78|2463.98|2463.78|2461.98|0
1637590500000|2021-11-22 14:15:00|2463.53|2461.73|2462.78|2460.98|2464.28|2462.48|2462.03|2460.23|0
1637590800000|2021-11-22 14:20:00|2462.53|2460.73|2460.53|2458.73|2462.78|2460.98|2460.53|2458.73|0
1637591100000|2021-11-22 14:25:00|2460.78|2458.98|2463.53|2461.73|2464.03|2462.23|2460.53|2458.73|0
1637591400000|2021-11-22 14:30:00|2464.28|2462.48|2467.78|2465.98|2469.53|2467.73|2463.53|2461.73|0
1637591700000|2021-11-22 14:35:00|2468.03|2466.23|2470.28|2468.48|2472.28|2470.48|2468.03|2466.23|0
1637592000000|2021-11-22 14:40:00|2471.28|2469.48|2472.53|2470.73|2472.53|2470.73|2467.28|2465.48|0
1637592300000|2021-11-22 14:45:00|2473.28|2471.48|2479.53|2477.73|2479.53|2477.73|2470.03|2468.23|0
1637592600000|2021-11-22 14:50:00|2480.03|2478.23|2481.15|2479.35|2482.53|2480.73|2478.28|2476.48|0
1637592900000|2021-11-22 14:55:00|2481.78|2479.98|2482.78|2480.98|2483.78|2481.98|2480.28|2478.48|0
1637593200000|2021-11-22 15:00:00|2483.78|2481.98|2487.03|2485.23|2489.78|2487.98|2483.53|2481.73|0
1637593500000|2021-11-22 15:05:00|2487.53|2485.73|2487.78|2485.98|2487.78|2485.98|2485.03|2483.23|0
1637593800000|2021-11-22 15:10:00|2488.03|2486.23|2488.53|2486.73|2489.28|2487.48|2487.28|2485.48|0
1637594100000|2021-11-22 15:15:00|2489.28|2487.48|2488.78|2486.98|2491.03|2489.23|2488.53|2486.73|0
1637594400000|2021-11-22 15:20:00|2488.53|2486.73|2490.53|2488.73|2490.53|2488.73|2488.28|2486.48|0
1637594700000|2021-11-22 15:25:00|2490.28|2488.48|2488.03|2486.23|2490.28|2488.48|2487.03|2485.23|0
1637595000000|2021-11-22 15:30:00|2488.28|2486.48|2489.78|2487.98|2490.53|2488.73|2488.28|2486.48|0
1637595300000|2021-11-22 15:35:00|2490.03|2488.23|2488.53|2486.73|2490.03|2488.23|2488.28|2486.48|0
1637595600000|2021-11-22 15:40:00|2488.78|2486.98|2487.78|2485.98|2489.03|2487.23|2487.78|2485.98|0
1637595900000|2021-11-22 15:45:00|2487.53|2485.73|2486.03|2484.23|2487.78|2485.98|2485.53|2483.73|0
1637596200000|2021-11-22 15:50:00|2486.28|2484.48|2485.53|2483.73|2487.53|2485.73|2485.28|2483.48|0
1637596500000|2021-11-22 15:55:00|2485.78|2483.98|2484.03|2482.23|2486.28|2484.48|2482.53|2480.73|0
1637596800000|2021-11-22 16:00:00|2484.28|2482.48|2481.03|2479.23|2484.78|2482.98|2480.53|2478.73|0
1637597100000|2021-11-22 16:05:00|2480.53|2478.73|2478.78|2476.98|2481.78|2479.98|2477.78|2475.98|0
1637597400000|2021-11-22 16:10:00|2478.53|2476.73|2479.78|2477.98|2480.28|2478.48|2477.78|2475.98|0
1637597700000|2021-11-22 16:15:00|2479.53|2477.73|2478.78|2476.98|2480.03|2478.23|2478.53|2476.73|0
1637598000000|2021-11-22 16:20:00|2479.03|2477.23|2479.28|2477.48|2480.53|2478.73|2477.28|2475.48|0
1637598300000|2021-11-22 16:25:00|2479.03|2477.23|2477.78|2475.98|2479.28|2477.48|2476.28|2474.48|0
1637598600000|2021-11-22 16:30:00|2478.03|2476.23|2479.53|2477.73|2480.15|2478.35|2476.78|2474.98|0
1637598900000|2021-11-22 16:35:00|2479.03|2477.23|2478.28|2476.48|2480.53|2478.73|2477.53|2475.73|0
1637599200000|2021-11-22 16:40:00|2478.03|2476.23|2474.28|2472.48|2478.53|2476.73|2474.03|2472.23|0
1637599500000|2021-11-22 16:45:00|2474.53|2472.73|2468.78|2466.98|2475.53|2473.73|2468.53|2466.73|0
1637599800000|2021-11-22 16:50:00|2469.28|2467.48|2459.03|2457.23|2470.03|2468.23|2458.78|2456.98|0
1637600100000|2021-11-22 16:55:00|2458.28|2456.48|2457.03|2455.23|2459.03|2457.23|2448.53|2446.73|0
1637600400000|2021-11-22 17:00:00|2456.53|2454.73|2458.78|2456.98|2462.03|2460.23|2452.78|2450.98|0
1637600700000|2021-11-22 17:05:00|2459.03|2457.23|2458.53|2456.73|2461.28|2459.48|2456.28|2454.48|0
1637601000000|2021-11-22 17:10:00|2458.78|2456.98|2457.53|2455.73|2461.53|2459.73|2457.03|2455.23|0
1637601300000|2021-11-22 17:15:00|2458.03|2456.23|2457.03|2455.23|2462.53|2460.73|2455.28|2453.48|0
1637601600000|2021-11-22 17:20:00|2457.53|2455.73|2453.03|2451.23|2458.03|2456.23|2452.53|2450.73|0
1637601900000|2021-11-22 17:25:00|2454.03|2452.23|2458.78|2456.98|2460.28|2458.48|2453.28|2451.48|0
1637602200000|2021-11-22 17:30:00|2458.53|2456.73|2461.03|2459.23|2461.78|2459.98|2457.78|2455.98|0
1637602500000|2021-11-22 17:35:00|2460.78|2458.98|2463.53|2461.73|2464.15|2462.35|2459.28|2457.48|0
1637602800000|2021-11-22 17:40:00|2464.03|2462.23|2466.78|2464.98|2467.28|2465.48|2463.53|2461.73|0
1637603100000|2021-11-22 17:45:00|2466.53|2464.73|2466.28|2464.48|2467.28|2465.48|2464.53|2462.73|0
1637603400000|2021-11-22 17:50:00|2466.53|2464.73|2461.78|2459.98|2466.78|2464.98|2461.03|2459.23|0
1637603700000|2021-11-22 17:55:00|2462.03|2460.23|2462.78|2460.98|2465.28|2463.48|2460.78|2458.98|0
1637604000000|2021-11-22 18:00:00|2462.53|2460.73|2460.53|2458.73|2462.78|2460.98|2459.28|2457.48|0
1637604300000|2021-11-22 18:05:00|2460.28|2458.48|2460.28|2458.48|2462.78|2460.98|2460.03|2458.23|0
1637604600000|2021-11-22 18:10:00|2460.53|2458.73|2462.03|2460.23|2462.78|2460.98|2460.28|2458.48|0
1637604900000|2021-11-22 18:15:00|2462.78|2460.98|2465.53|2463.73|2465.78|2463.98|2462.28|2460.48|0
1637605200000|2021-11-22 18:20:00|2465.28|2463.48|2466.53|2464.73|2467.03|2465.23|2464.53|2462.73|0
1637605500000|2021-11-22 18:25:00|2466.78|2464.98|2465.53|2463.73|2467.03|2465.23|2464.28|2462.48|0
1637605800000|2021-11-22 18:30:00|2465.78|2463.98|2465.53|2463.73|2467.53|2465.73|2465.28|2463.48|0
1637606100000|2021-11-22 18:35:00|2465.78|2463.98|2464.78|2462.98|2467.53|2465.73|2464.53|2462.73|0
1637606400000|2021-11-22 18:40:00|2464.65|2462.85|2465.53|2463.73|2465.78|2463.98|2462.53|2460.73|0
1637606700000|2021-11-22 18:45:00|2465.28|2463.48|2463.78|2461.98|2466.03|2464.23|2463.78|2461.98|0
1637607000000|2021-11-22 18:50:00|2463.65|2461.85|2463.78|2461.98|2465.28|2463.48|2463.28|2461.48|0
1637607300000|2021-11-22 18:55:00|2464.03|2462.23|2462.78|2460.98|2465.28|2463.48|2462.28|2460.48|0
1637607600000|2021-11-22 19:00:00|2463.28|2461.48|2468.28|2466.48|2468.53|2466.73|2461.78|2459.98|0
1637607900000|2021-11-22 19:05:00|2468.03|2466.23|2466.03|2464.23|2468.53|2466.73|2465.53|2463.73|0
1637608200000|2021-11-22 19:10:00|2466.28|2464.48|2467.03|2465.23|2467.03|2465.23|2464.53|2462.73|0
1637608500000|2021-11-22 19:15:00|2466.78|2464.98|2466.03|2464.23|2467.78|2465.98|2465.53|2463.73|0
1637608800000|2021-11-22 19:20:00|2466.15|2464.35|2466.28|2464.48|2467.28|2465.48|2464.53|2462.73|0
1637609100000|2021-11-22 19:25:00|2465.78|2463.98|2466.03|2464.23|2466.28|2464.48|2464.03|2462.23|0
1637609400000|2021-11-22 19:30:00|2465.78|2463.98|2467.03|2465.23|2469.03|2467.23|2465.53|2463.73|0
1637609700000|2021-11-22 19:35:00|2466.78|2464.98|2469.53|2467.73|2470.03|2468.23|2466.78|2464.98|0
1637610000000|2021-11-22 19:40:00|2469.28|2467.48|2469.53|2467.73|2470.28|2468.48|2468.28|2466.48|0
1637610300000|2021-11-22 19:45:00|2469.78|2467.98|2471.28|2469.48|2472.28|2470.48|2468.78|2466.98|0
1637610600000|2021-11-22 19:50:00|2471.53|2469.73|2474.03|2472.23|2474.28|2472.48|2471.53|2469.73|0
1637610900000|2021-11-22 19:55:00|2474.28|2472.48|2473.28|2471.48|2474.53|2472.73|2472.28|2470.48|0
1637611200000|2021-11-22 20:00:00|2473.53|2471.73|2476.53|2474.73|2477.53|2475.73|2472.03|2470.23|0
1637611500000|2021-11-22 20:05:00|2476.78|2474.98|2477.28|2475.48|2477.53|2475.73|2475.53|2473.73|0
1637611800000|2021-11-22 20:10:00|2477.53|2475.73|2475.53|2473.73|2479.78|2477.98|2475.28|2473.48|0
1637612100000|2021-11-22 20:15:00|2475.28|2473.48|2473.03|2471.23|2475.78|2473.98|2472.78|2470.98|0
1637612400000|2021-11-22 20:20:00|2473.28|2471.48|2472.53|2470.73|2474.53|2472.73|2471.78|2469.98|0
1637612700000|2021-11-22 20:25:00|2472.78|2470.98|2469.03|2467.23|2473.28|2471.48|2469.03|2467.23|0
1637613000000|2021-11-22 20:30:00|2468.78|2466.98|2468.53|2466.73|2469.28|2467.48|2467.53|2465.73|0
1637613300000|2021-11-22 20:35:00|2468.03|2466.23|2465.03|2463.23|2469.78|2467.98|2465.03|2463.23|0
1637613600000|2021-11-22 20:40:00|2465.28|2463.48|2457.03|2455.23|2466.03|2464.23|2456.78|2454.98|0
1637613900000|2021-11-22 20:45:00|2456.78|2454.98|2452.28|2450.48|2460.03|2458.23|2452.03|2450.23|0
1637614200000|2021-11-22 20:50:00|2451.15|2449.35|2439.03|2437.23|2451.28|2449.48|2439.03|2437.23|0
1637614500000|2021-11-22 20:55:00|2438.78|2436.98|2430.04|2428.24|2439.78|2437.98|2429.54|2427.74|0
1637614800000|2021-11-22 21:00:00|2431.04|2429.24|2430.04|2428.24|2431.04|2429.24|2425.29|2423.49|0
1637615100000|2021-11-22 21:05:00|2430.29|2428.49|2430.78|2428.98|2431.53|2429.73|2429.78|2427.98|0
1637615400000|2021-11-22 21:10:00|2431.03|2429.23|2434.28|2432.48|2434.53|2432.73|2430.78|2428.98|0
1637615700000|2021-11-22 21:15:00|2432.98|2430.78|2432.48|2430.28|2432.98|2430.78|2431.23|2429.03|0
1637616000000|2021-11-22 21:20:00|2432.73|2430.53|2433.48|2431.28|2434.23|2432.03|2432.23|2430.03|0
1637616300000|2021-11-22 21:25:00|2433.73|2431.53|2431.48|2429.28|2434.23|2432.03|2431.48|2429.28|0
1637616600000|2021-11-22 21:30:00|2431.23|2429.03|2430.48|2428.28|2432.73|2430.53|2429.98|2427.78|0
1637616900000|2021-11-22 21:35:00|2430.23|2428.03|2429.98|2427.78|2430.48|2428.28|2428.48|2426.28|0
1637617200000|2021-11-22 21:40:00|2429.73|2427.53|2431.48|2429.28|2431.73|2429.53|2429.73|2427.53|0
1637617500000|2021-11-22 21:45:00|2431.73|2429.53|2431.48|2429.28|2431.98|2429.78|2430.73|2428.53|0
1637617800000|2021-11-22 21:50:00|2431.73|2429.53|2433.48|2431.28|2433.48|2431.28|2431.23|2429.03|0
1637618100000|2021-11-22 21:55:00|2433.73|2431.53|2435.1|2432.9|2435.23|2433.03|2433.73|2431.53|0
1637618400000|2021-11-22 22:00:00|2435.06|2432.86|2435.21|2433.01|2435.53|2433.33|2434.73|2432.53|0
1637618700000|2021-11-22 22:05:00|2435.39|2433.19|2434.91|2432.71|2435.39|2433.19|2434.91|2432.71|0
1637619000000|2021-11-22 22:10:00|2434.87|2432.67|2434.97|2432.77|2434.97|2432.77|2434.87|2432.67|0
1637619300000|2021-11-22 22:15:00|2435.01|2432.81|2434.75|2432.55|2435.01|2432.81|2434.75|2432.55|0
1637619600000|2021-11-22 22:20:00|2434.71|2432.51|2434.79|2432.59|2434.9|2432.7|2434.71|2432.51|0
1637619900000|2021-11-22 22:25:00|2434.9|2432.7|2434.64|2432.44|2434.9|2432.7|2434.64|2432.44|0
1637620200000|2021-11-22 22:30:00|2434.6|2432.4|2434.53|2432.33|2434.71|2432.51|2434.53|2432.33|0
1637620500000|2021-11-22 22:35:00|2434.42|2432.22|2434.6|2432.4|2434.6|2432.4|2434.42|2432.22|0
1637620800000|2021-11-22 22:40:00|2434.57|2432.37|2434.57|2432.37|2434.6|2432.4|2434.57|2432.37|0
1637621100000|2021-11-22 22:45:00|2434.31|2432.11|2434.68|2432.48|2434.68|2432.48|2434.31|2432.11|0
1637621400000|2021-11-22 22:50:00|2434.71|2432.51|2434.68|2432.48|2434.79|2432.59|2434.57|2432.37|0
1637621700000|2021-11-22 22:55:00|2434.79|2432.59|2434.77|2432.57|2435.1|2432.9|2434.68|2432.48|0
1637622000000|2021-11-22 23:00:00|2436.1|2433.9|2438.23|2436.03|2438.73|2436.53|2436.1|2433.9|0
1637622300000|2021-11-22 23:05:00|2438.35|2436.15|2437.98|2435.78|2438.73|2436.53|2436.73|2434.53|0
1637622600000|2021-11-22 23:10:00|2438.23|2436.03|2437.73|2435.53|2438.73|2436.53|2437.73|2435.53|0
1637622900000|2021-11-22 23:15:00|2437.98|2435.78|2437.73|2435.53|2438.73|2436.53|2437.48|2435.28|0
1637623200000|2021-11-22 23:20:00|2437.98|2435.78|2437.23|2435.03|2437.98|2435.78|2436.73|2434.53|0
1637623500000|2021-11-22 23:25:00|2436.98|2434.78|2437.48|2435.28|2437.73|2435.53|2436.73|2434.53|0
1637623800000|2021-11-22 23:30:00|2437.6|2435.4|2436.48|2434.28|2437.73|2435.53|2435.98|2433.78|0
1637624100000|2021-11-22 23:35:00|2436.23|2434.03|2436.98|2434.78|2437.23|2435.03|2436.23|2434.03|0
1637624400000|2021-11-22 23:40:00|2436.85|2434.65|2435.73|2433.53|2437.48|2435.28|2435.73|2433.53|0
1637624700000|2021-11-22 23:45:00|2435.98|2433.78|2435.48|2433.28|2436.23|2434.03|2434.98|2432.78|0
1637625000000|2021-11-22 23:50:00|2435.6|2433.4|2436.23|2434.03|2436.48|2434.28|2435.6|2433.4|0
1637625300000|2021-11-22 23:55:00|2436.48|2434.28|2436.23|2434.03|2436.73|2434.53|2435.98|2433.78|0
1637625600000|2021-11-23 00:00:00|2436.48|2434.28|2435.23|2433.03|2436.48|2434.28|2433.73|2431.53|0
1637625900000|2021-11-23 00:05:00|2434.98|2432.78|2434.98|2432.78|2435.23|2433.03|2433.48|2431.28|0
1637626200000|2021-11-23 00:10:00|2435.23|2433.03|2435.48|2433.28|2435.98|2433.78|2434.73|2432.53|0
1637626500000|2021-11-23 00:15:00|2435.23|2433.03|2437.73|2435.53|2437.98|2435.78|2435.23|2433.03|0
1637626800000|2021-11-23 00:20:00|2437.48|2435.28|2437.85|2435.65|2438.23|2436.03|2436.98|2434.78|0
1637627100000|2021-11-23 00:25:00|2437.98|2435.78|2439.98|2437.78|2439.98|2437.78|2437.85|2435.65|0
1637627400000|2021-11-23 00:30:00|2439.73|2437.53|2438.48|2436.28|2439.98|2437.78|2437.73|2435.53|0
1637627700000|2021-11-23 00:35:00|2438.73|2436.53|2437.73|2435.53|2438.98|2436.78|2437.48|2435.28|0
1637628000000|2021-11-23 00:40:00|2437.98|2435.78|2438.73|2436.53|2438.98|2436.78|2437.98|2435.78|0
1637628300000|2021-11-23 00:45:00|2438.98|2436.78|2437.73|2435.53|2438.98|2436.78|2437.48|2435.28|0
1637628600000|2021-11-23 00:50:00|2437.98|2435.78|2436.73|2434.53|2437.98|2435.78|2436.48|2434.28|0
1637628900000|2021-11-23 00:55:00|2436.98|2434.78|2437.23|2435.03|2437.48|2435.28|2436.73|2434.53|0
1637629200000|2021-11-23 01:00:00|2437.48|2435.28|2437.1|2434.9|2438.48|2436.28|2436.98|2434.78|0
1637629500000|2021-11-23 01:05:00|2437.23|2435.03|2436.73|2434.53|2437.73|2435.53|2436.23|2434.03|0
1637629800000|2021-11-23 01:10:00|2436.48|2434.28|2434.23|2432.03|2436.73|2434.53|2434.23|2432.03|0
1637630100000|2021-11-23 01:15:00|2433.98|2431.78|2433.48|2431.28|2433.98|2431.78|2432.23|2430.03|0
1637630400000|2021-11-23 01:20:00|2433.73|2431.53|2432.98|2430.78|2433.73|2431.53|2432.48|2430.28|0
1637630700000|2021-11-23 01:25:00|2432.73|2430.53|2433.23|2431.03|2433.98|2431.78|2432.73|2430.53|0
1637631000000|2021-11-23 01:30:00|2433.48|2431.28|2435.35|2433.15|2435.73|2433.53|2432.98|2430.78|0
1637631300000|2021-11-23 01:35:00|2435.23|2433.03|2435.98|2433.78|2436.23|2434.03|2434.73|2432.53|0
1637631600000|2021-11-23 01:40:00|2436.23|2434.03|2434.98|2432.78|2436.23|2434.03|2434.48|2432.28|0
1637631900000|2021-11-23 01:45:00|2434.73|2432.53|2432.48|2430.28|2434.85|2432.65|2431.23|2429.03|0
1637632200000|2021-11-23 01:50:00|2432.73|2430.53|2431.98|2429.78|2433.98|2431.78|2431.98|2429.78|0
1637632500000|2021-11-23 01:55:00|2431.73|2429.53|2432.73|2430.53|2432.98|2430.78|2431.23|2429.03|0
1637632800000|2021-11-23 02:00:00|2432.98|2430.78|2431.48|2429.28|2433.23|2431.03|2431.48|2429.28|0
1637633100000|2021-11-23 02:05:00|2430.48|2428.28|2430.73|2428.53|2431.73|2429.53|2429.73|2427.53|0
1637633400000|2021-11-23 02:10:00|2430.48|2428.28|2431.6|2429.4|2432.48|2430.28|2430.23|2428.03|0
1637633700000|2021-11-23 02:15:00|2431.73|2429.53|2431.23|2429.03|2432.73|2430.53|2431.23|2429.03|0
1637634000000|2021-11-23 02:20:00|2431.48|2429.28|2428.73|2426.53|2431.98|2429.78|2428.73|2426.53|0
1637634300000|2021-11-23 02:25:00|2428.48|2426.28|2426.98|2424.78|2428.98|2426.78|2425.98|2423.78|0
1637634600000|2021-11-23 02:30:00|2425.73|2423.53|2423.73|2421.53|2426.23|2424.03|2422.73|2420.53|0
1637634900000|2021-11-23 02:35:00|2423.98|2421.78|2425.73|2423.53|2425.98|2423.78|2423.48|2421.28|0
1637635200000|2021-11-23 02:40:00|2425.98|2423.78|2425.98|2423.78|2426.23|2424.03|2424.98|2422.78|0
1637635500000|2021-11-23 02:45:00|2426.23|2424.03|2425.23|2423.03|2426.23|2424.03|2424.73|2422.53|0
1637635800000|2021-11-23 02:50:00|2425.48|2423.28|2427.23|2425.03|2427.48|2425.28|2425.23|2423.03|0
1637636100000|2021-11-23 02:55:00|2427.48|2425.28|2429.48|2427.28|2429.98|2427.78|2427.48|2425.28|0
1637636400000|2021-11-23 03:00:00|2429.98|2427.78|2431.23|2429.03|2431.98|2429.78|2429.23|2427.03|0
1637636700000|2021-11-23 03:05:00|2431.48|2429.28|2429.98|2427.78|2431.48|2429.28|2429.23|2427.03|0
1637637000000|2021-11-23 03:10:00|2429.73|2427.53|2429.98|2427.78|2430.23|2428.03|2429.48|2427.28|0
1637637300000|2021-11-23 03:15:00|2430.23|2428.03|2429.98|2427.78|2431.23|2429.03|2429.73|2427.53|0
1637637600000|2021-11-23 03:20:00|2429.73|2427.53|2430.98|2428.78|2430.98|2428.78|2429.73|2427.53|0
1637637900000|2021-11-23 03:25:00|2430.73|2428.53|2431.23|2429.03|2432.23|2430.03|2430.73|2428.53|0
1637638200000|2021-11-23 03:30:00|2430.98|2428.78|2430.98|2428.78|2430.98|2428.78|2430.23|2428.03|0
1637638500000|2021-11-23 03:35:00|2430.85|2428.65|2429.98|2427.78|2430.98|2428.78|2429.98|2427.78|0
1637638800000|2021-11-23 03:40:00|2430.23|2428.03|2429.73|2427.53|2430.23|2428.03|2429.23|2427.03|0
1637639100000|2021-11-23 03:45:00|2429.98|2427.78|2428.85|2426.65|2429.98|2427.78|2427.98|2425.78|0
1637639400000|2021-11-23 03:50:00|2428.73|2426.53|2429.73|2427.53|2429.73|2427.53|2428.48|2426.28|0
1637639700000|2021-11-23 03:55:00|2429.6|2427.4|2429.48|2427.28|2430.23|2428.03|2429.23|2427.03|0
1637640000000|2021-11-23 04:00:00|2429.98|2427.78|2431.23|2429.03|2431.73|2429.53|2429.73|2427.53|0
1637640300000|2021-11-23 04:05:00|2431.48|2429.28|2430.23|2428.03|2431.98|2429.78|2430.23|2428.03|0
1637640600000|2021-11-23 04:10:00|2430.35|2428.15|2430.23|2428.03|2430.73|2428.53|2429.98|2427.78|0
1637640900000|2021-11-23 04:15:00|2430.48|2428.28|2429.98|2427.78|2430.98|2428.78|2429.73|2427.53|0
1637641200000|2021-11-23 04:20:00|2430.23|2428.03|2430.23|2428.03|2430.48|2428.28|2429.98|2427.78|0
1637641500000|2021-11-23 04:25:00|2430.35|2428.15|2430.23|2428.03|2430.73|2428.53|2429.98|2427.78|0
1637641800000|2021-11-23 04:30:00|2429.98|2427.78|2430.23|2428.03|2430.35|2428.15|2429.73|2427.53|0
1637642100000|2021-11-23 04:35:00|2430.1|2427.9|2430.73|2428.53|2431.1|2428.9|2429.98|2427.78|0
1637642400000|2021-11-23 04:40:00|2430.48|2428.28|2429.73|2427.53|2430.73|2428.53|2429.48|2427.28|0
1637642700000|2021-11-23 04:45:00|2429.98|2427.78|2430.48|2428.28|2430.73|2428.53|2429.98|2427.78|0
1637643000000|2021-11-23 04:50:00|2430.73|2428.53|2431.73|2429.53|2431.98|2429.78|2430.48|2428.28|0
1637643300000|2021-11-23 04:55:00|2431.85|2429.65|2432.48|2430.28|2433.23|2431.03|2431.85|2429.65|0
1637643600000|2021-11-23 05:00:00|2432.6|2430.4|2430.98|2428.78|2433.48|2431.28|2430.98|2428.78|0
1637643900000|2021-11-23 05:05:00|2430.73|2428.53|2431.23|2429.03|2431.48|2429.28|2430.73|2428.53|0
1637644200000|2021-11-23 05:10:00|2430.98|2428.78|2429.73|2427.53|2430.98|2428.78|2429.73|2427.53|0
1637644500000|2021-11-23 05:15:00|2429.48|2427.28|2428.98|2426.78|2429.73|2427.53|2428.98|2426.78|0
1637644800000|2021-11-23 05:20:00|2428.85|2426.65|2428.48|2426.28|2428.98|2426.78|2427.98|2425.78|0
1637645100000|2021-11-23 05:25:00|2428.73|2426.53|2427.48|2425.28|2428.73|2426.53|2427.23|2425.03|0
1637645400000|2021-11-23 05:30:00|2426.98|2424.78|2426.73|2424.53|2426.98|2424.78|2425.98|2423.78|0
1637645700000|2021-11-23 05:35:00|2426.98|2424.78|2425.98|2423.78|2426.98|2424.78|2424.98|2422.78|0
1637646000000|2021-11-23 05:40:00|2426.23|2424.03|2421.48|2419.28|2426.48|2424.28|2421.48|2419.28|0
1637646300000|2021-11-23 05:45:00|2420.98|2418.78|2422.48|2420.28|2422.98|2420.78|2420.98|2418.78|0
1637646600000|2021-11-23 05:50:00|2422.35|2420.15|2421.98|2419.78|2422.48|2420.28|2421.23|2419.03|0
1637646900000|2021-11-23 05:55:00|2422.23|2420.03|2423.98|2421.78|2423.98|2421.78|2421.98|2419.78|0
1637647200000|2021-11-23 06:00:00|2423.73|2421.53|2425.48|2423.28|2425.98|2423.78|2423.48|2421.28|0
1637647500000|2021-11-23 06:05:00|2425.73|2423.53|2425.98|2423.78|2426.98|2424.78|2425.73|2423.53|0
1637647800000|2021-11-23 06:10:00|2426.23|2424.03|2425.73|2423.53|2426.23|2424.03|2425.23|2423.03|0
1637648100000|2021-11-23 06:15:00|2425.6|2423.4|2424.23|2422.03|2425.73|2423.53|2424.23|2422.03|0
1637648400000|2021-11-23 06:20:00|2424.35|2422.15|2421.48|2419.28|2424.73|2422.53|2421.48|2419.28|0
1637648700000|2021-11-23 06:25:00|2421.73|2419.53|2420.6|2418.4|2422.98|2420.78|2420.23|2418.03|0
1637649000000|2021-11-23 06:30:00|2420.98|2418.78|2424.48|2422.28|2424.85|2422.65|2419.85|2417.65|0
1637649300000|2021-11-23 06:35:00|2424.23|2422.03|2423.48|2421.28|2424.23|2422.03|2421.98|2419.78|0
1637649600000|2021-11-23 06:40:00|2423.73|2421.53|2425.48|2423.28|2425.73|2423.53|2423.73|2421.53|0
1637649900000|2021-11-23 06:45:00|2425.6|2423.4|2424.98|2422.78|2426.48|2424.28|2424.73|2422.53|0
1637650200000|2021-11-23 06:50:00|2424.73|2422.53|2424.23|2422.03|2424.98|2422.78|2423.73|2421.53|0
1637650500000|2021-11-23 06:55:00|2423.98|2421.78|2424.98|2422.78|2425.48|2423.28|2423.48|2421.28|0
1637650800000|2021-11-23 07:00:00|2424.73|2422.53|2424.48|2422.28|2425.73|2423.53|2422.73|2420.53|0
1637651100000|2021-11-23 07:05:00|2423.98|2421.78|2415.98|2413.78|2423.98|2421.78|2413.73|2411.53|0
1637651400000|2021-11-23 07:10:00|2415.73|2413.53|2413.48|2411.28|2416.98|2414.78|2412.98|2410.78|0
1637651700000|2021-11-23 07:15:00|2413.23|2411.03|2414.48|2412.28|2415.73|2413.53|2412.98|2410.78|0
1637652000000|2021-11-23 07:20:00|2414.73|2412.53|2417.48|2415.28|2418.98|2416.78|2413.48|2411.28|0
1637652300000|2021-11-23 07:25:00|2416.98|2414.78|2416.85|2414.65|2418.23|2416.03|2415.48|2413.28|0
1637652600000|2021-11-23 07:30:00|2416.98|2414.78|2415.98|2413.78|2417.23|2415.03|2415.48|2413.28|0
1637652900000|2021-11-23 07:35:00|2415.73|2413.53|2413.48|2411.28|2416.48|2414.28|2410.48|2408.28|0
1637653200000|2021-11-23 07:40:00|2413.23|2411.03|2417.98|2415.78|2418.98|2416.78|2412.73|2410.53|0
1637653500000|2021-11-23 07:45:00|2417.73|2415.53|2416.98|2414.78|2418.23|2416.03|2416.23|2414.03|0
1637653800000|2021-11-23 07:50:00|2416.73|2414.53|2421.98|2419.78|2422.48|2420.28|2416.73|2414.53|0
1637654100000|2021-11-23 07:55:00|2422.48|2420.28|2420.73|2418.53|2423.98|2421.78|2420.48|2418.28|0
1637654400000|2021-11-23 08:00:00|2420.6|2418.4|2419.73|2417.53|2423.48|2421.28|2419.48|2417.28|0
1637654700000|2021-11-23 08:05:00|2419.4|2417.6|2418.79|2416.99|2419.4|2417.6|2416.03|2414.23|0
1637655000000|2021-11-23 08:10:00|2419.03|2417.23|2417.29|2415.49|2421.9|2420.1|2415.79|2413.99|0
1637655300000|2021-11-23 08:15:00|2417.79|2415.99|2416.54|2414.74|2420.28|2418.48|2416.04|2414.24|0
1637655600000|2021-11-23 08:20:00|2416.79|2414.99|2415.16|2413.36|2418.28|2416.48|2413.54|2411.74|0
1637655900000|2021-11-23 08:25:00|2415.29|2413.49|2410.54|2408.74|2415.54|2413.74|2410.04|2408.24|0
1637656200000|2021-11-23 08:30:00|2410.04|2408.24|2410.79|2408.99|2411.54|2409.74|2405.54|2403.74|0
1637656500000|2021-11-23 08:35:00|2411.04|2409.24|2413.04|2411.24|2415.29|2413.49|2410.54|2408.74|0
1637656800000|2021-11-23 08:40:00|2412.79|2410.99|2412.79|2410.99|2412.79|2410.99|2410.04|2408.24|0
1637657100000|2021-11-23 08:45:00|2413.29|2411.49|2409.54|2407.74|2414.54|2412.74|2408.79|2406.99|0
1637657400000|2021-11-23 08:50:00|2409.66|2407.86|2415.04|2413.24|2415.54|2413.74|2409.54|2407.74|0
1637657700000|2021-11-23 08:55:00|2415.29|2413.49|2416.91|2415.11|2417.04|2415.24|2413.04|2411.24|0
1637658000000|2021-11-23 09:00:00|2416.79|2414.99|2415.29|2413.49|2419.54|2417.74|2415.04|2413.24|0
1637658300000|2021-11-23 09:05:00|2414.91|2413.11|2413.79|2411.99|2415.79|2413.99|2413.29|2411.49|0
1637658600000|2021-11-23 09:10:00|2414.04|2412.24|2415.04|2413.24|2415.04|2413.24|2412.29|2410.49|0
1637658900000|2021-11-23 09:15:00|2414.79|2412.99|2418.54|2416.74|2419.54|2417.74|2413.54|2411.74|0
1637659200000|2021-11-23 09:20:00|2418.66|2416.86|2421.79|2419.99|2421.79|2419.99|2417.79|2415.99|0
1637659500000|2021-11-23 09:25:00|2421.54|2419.74|2418.29|2416.49|2421.54|2419.74|2418.04|2416.24|0
1637659800000|2021-11-23 09:30:00|2418.54|2416.74|2418.29|2416.49|2420.04|2418.24|2417.04|2415.24|0
1637660100000|2021-11-23 09:35:00|2418.54|2416.74|2421.54|2419.74|2423.04|2421.24|2418.04|2416.24|0
1637660400000|2021-11-23 09:40:00|2421.29|2419.49|2421.79|2419.99|2423.29|2421.49|2421.29|2419.49|0
1637660700000|2021-11-23 09:45:00|2421.54|2419.74|2424.29|2422.49|2427.79|2425.99|2421.54|2419.74|0
1637661000000|2021-11-23 09:50:00|2424.79|2422.99|2423.28|2421.48|2426.04|2424.24|2423.03|2421.23|0
1637661300000|2021-11-23 09:55:00|2423.53|2421.73|2426.03|2424.23|2426.03|2424.23|2423.28|2421.48|0
1637661600000|2021-11-23 10:00:00|2426.53|2424.73|2426.78|2424.98|2427.78|2425.98|2426.53|2424.73|0
1637661900000|2021-11-23 10:05:00|2427.03|2425.23|2426.78|2424.98|2427.78|2425.98|2426.28|2424.48|0
1637662200000|2021-11-23 10:10:00|2427.03|2425.23|2428.78|2426.98|2429.28|2427.48|2426.78|2424.98|0
1637662500000|2021-11-23 10:15:00|2429.03|2427.23|2429.53|2427.73|2430.78|2428.98|2428.78|2426.98|0
1637662800000|2021-11-23 10:20:00|2429.65|2427.85|2428.78|2426.98|2429.9|2428.1|2428.78|2426.98|0
1637663100000|2021-11-23 10:25:00|2429.03|2427.23|2428.03|2426.23|2429.4|2427.6|2427.78|2425.98|0
1637663400000|2021-11-23 10:30:00|2428.28|2426.48|2427.03|2425.23|2428.53|2426.73|2426.53|2424.73|0
1637663700000|2021-11-23 10:35:00|2427.28|2425.48|2427.78|2425.98|2428.9|2427.1|2427.03|2425.23|0
1637664000000|2021-11-23 10:40:00|2428.03|2426.23|2429.4|2427.6|2430.78|2428.98|2428.03|2426.23|0
1637664300000|2021-11-23 10:45:00|2429.78|2427.98|2426.78|2424.98|2429.78|2427.98|2426.53|2424.73|0
1637664600000|2021-11-23 10:50:00|2426.53|2424.73|2428.53|2426.73|2429.03|2427.23|2426.53|2424.73|0
1637664900000|2021-11-23 10:55:00|2428.4|2426.6|2425.78|2423.98|2429.28|2427.48|2425.78|2423.98|0
1637665200000|2021-11-23 11:00:00|2426.53|2424.73|2424.28|2422.48|2427.53|2425.73|2423.28|2421.48|0
1637665500000|2021-11-23 11:05:00|2424.4|2422.6|2422.53|2420.73|2425.78|2423.98|2422.53|2420.73|0
1637665800000|2021-11-23 11:10:00|2422.28|2420.48|2420.78|2418.98|2422.28|2420.48|2419.53|2417.73|0
1637666100000|2021-11-23 11:15:00|2421.53|2419.73|2421.78|2419.98|2422.28|2420.48|2418.53|2416.73|0
1637666400000|2021-11-23 11:20:00|2422.03|2420.23|2422.53|2420.73|2425.03|2423.23|2422.03|2420.23|0
1637666700000|2021-11-23 11:25:00|2422.78|2420.98|2424.53|2422.73|2425.53|2423.73|2422.03|2420.23|0
1637667000000|2021-11-23 11:30:00|2424.78|2422.98|2424.28|2422.48|2425.78|2423.98|2424.03|2422.23|0
1637667300000|2021-11-23 11:35:00|2424.03|2422.23|2425.78|2423.98|2425.78|2423.98|2423.78|2421.98|0
1637667600000|2021-11-23 11:40:00|2425.53|2423.73|2425.78|2423.98|2426.53|2424.73|2425.03|2423.23|0
1637667900000|2021-11-23 11:45:00|2426.03|2424.23|2427.53|2425.73|2428.65|2426.85|2426.03|2424.23|0
1637668200000|2021-11-23 11:50:00|2427.78|2425.98|2430.03|2428.23|2430.28|2428.48|2427.78|2425.98|0
1637668500000|2021-11-23 11:55:00|2429.78|2427.98|2428.28|2426.48|2431.28|2429.48|2428.03|2426.23|0
1637668800000|2021-11-23 12:00:00|2428.65|2426.85|2428.78|2426.98|2429.53|2427.73|2428.53|2426.73|0
1637669100000|2021-11-23 12:05:00|2428.28|2426.48|2431.53|2429.73|2432.78|2430.98|2428.28|2426.48|0
1637669400000|2021-11-23 12:10:00|2431.03|2429.23|2429.15|2427.35|2431.03|2429.23|2428.4|2426.6|0
1637669700000|2021-11-23 12:15:00|2429.28|2427.48|2426.9|2425.1|2429.28|2427.48|2426.78|2424.98|0
1637670000000|2021-11-23 12:20:00|2426.53|2424.73|2429.28|2427.48|2430.78|2428.98|2426.53|2424.73|0
1637670300000|2021-11-23 12:25:00|2429.53|2427.73|2427.03|2425.23|2430.03|2428.23|2427.03|2425.23|0
1637670600000|2021-11-23 12:30:00|2426.78|2424.98|2426.65|2424.85|2427.03|2425.23|2424.28|2422.48|0
1637670900000|2021-11-23 12:35:00|2426.53|2424.73|2427.9|2426.1|2428.53|2426.73|2426.53|2424.73|0
1637671200000|2021-11-23 12:40:00|2428.03|2426.23|2428.28|2426.48|2429.03|2427.23|2427.4|2425.6|0
1637671500000|2021-11-23 12:45:00|2428.53|2426.73|2425.78|2423.98|2428.78|2426.98|2425.65|2423.85|0
1637671800000|2021-11-23 12:50:00|2425.53|2423.73|2427.03|2425.23|2427.53|2425.73|2425.03|2423.23|0
1637672100000|2021-11-23 12:55:00|2426.65|2424.85|2427.03|2425.23|2427.78|2425.98|2426.28|2424.48|0
1637672400000|2021-11-23 13:00:00|2426.78|2424.98|2429.78|2427.98|2429.78|2427.98|2426.03|2424.23|0
1637672700000|2021-11-23 13:05:00|2429.53|2427.73|2427.78|2425.98|2430.53|2428.73|2427.53|2425.73|0
1637673000000|2021-11-23 13:10:00|2427.28|2425.48|2428.03|2426.23|2428.28|2426.48|2427.03|2425.23|0
1637673300000|2021-11-23 13:15:00|2428.53|2426.73|2429.53|2427.73|2429.78|2427.98|2428.03|2426.23|0
1637673600000|2021-11-23 13:20:00|2429.28|2427.48|2428.78|2426.98|2430.03|2428.23|2427.03|2425.23|0
1637673900000|2021-11-23 13:25:00|2429.03|2427.23|2430.53|2428.73|2430.53|2428.73|2428.03|2426.23|0
1637674200000|2021-11-23 13:30:00|2430.28|2428.48|2429.28|2427.48|2430.78|2428.98|2427.78|2425.98|0
1637674500000|2021-11-23 13:35:00|2429.53|2427.73|2430.78|2428.98|2431.28|2429.48|2429.28|2427.48|0
1637674800000|2021-11-23 13:40:00|2430.53|2428.73|2431.28|2429.48|2432.28|2430.48|2429.53|2427.73|0
1637675100000|2021-11-23 13:45:00|2431.03|2429.23|2430.65|2428.85|2432.03|2430.23|2430.28|2428.48|0
1637675400000|2021-11-23 13:50:00|2430.28|2428.48|2429.53|2427.73|2432.03|2430.23|2429.28|2427.48|0
1637675700000|2021-11-23 13:55:00|2429.28|2427.48|2429.65|2427.85|2430.78|2428.98|2429.28|2427.48|0
1637676000000|2021-11-23 14:00:00|2429.78|2427.98|2430.53|2428.73|2430.78|2428.98|2429.03|2427.23|0
1637676300000|2021-11-23 14:05:00|2430.28|2428.48|2429.03|2427.23|2430.78|2428.98|2429.03|2427.23|0
1637676600000|2021-11-23 14:10:00|2429.53|2427.73|2430.53|2428.73|2430.78|2428.98|2429.28|2427.48|0
1637676900000|2021-11-23 14:15:00|2430.78|2428.98|2430.28|2428.48|2430.78|2428.98|2429.53|2427.73|0
1637677200000|2021-11-23 14:20:00|2430.03|2428.23|2430.78|2428.98|2430.78|2428.98|2430.03|2428.23|0
1637677500000|2021-11-23 14:25:00|2430.53|2428.73|2427.03|2425.23|2430.53|2428.73|2426.53|2424.73|0
1637677800000|2021-11-23 14:30:00|2427.53|2425.73|2421.28|2419.48|2431.78|2429.98|2421.28|2419.48|0
1637678100000|2021-11-23 14:35:00|2420.4|2418.6|2425.53|2423.73|2427.28|2425.48|2418.28|2416.48|0
1637678400000|2021-11-23 14:40:00|2424.78|2422.98|2432.53|2430.73|2435.03|2433.23|2424.28|2422.48|0
1637678700000|2021-11-23 14:45:00|2432.28|2430.48|2440.28|2438.48|2442.28|2440.48|2432.28|2430.48|0
1637679000000|2021-11-23 14:50:00|2439.78|2437.98|2443.53|2441.73|2444.28|2442.48|2438.28|2436.48|0
1637679300000|2021-11-23 14:55:00|2443.78|2441.98|2441.78|2439.98|2446.28|2444.48|2441.78|2439.98|0
1637679600000|2021-11-23 15:00:00|2441.03|2439.23|2436.03|2434.23|2442.53|2440.73|2434.03|2432.23|0
1637679900000|2021-11-23 15:05:00|2435.78|2433.98|2424.28|2422.48|2437.03|2435.23|2421.78|2419.98|0
1637680200000|2021-11-23 15:10:00|2424.78|2422.98|2424.28|2422.48|2429.28|2427.48|2420.78|2418.98|0
1637680500000|2021-11-23 15:15:00|2425.53|2423.73|2426.28|2424.48|2429.53|2427.73|2424.78|2422.98|0
1637680800000|2021-11-23 15:20:00|2427.53|2425.73|2424.03|2422.23|2427.53|2425.73|2422.53|2420.73|0
1637681100000|2021-11-23 15:25:00|2424.9|2423.1|2416.78|2414.98|2425.28|2423.48|2415.03|2413.23|0
1637681400000|2021-11-23 15:30:00|2415.28|2413.48|2417.28|2415.48|2422.28|2420.48|2414.53|2412.73|0
1637681700000|2021-11-23 15:35:00|2417.03|2415.23|2415.28|2413.48|2418.53|2416.73|2412.78|2410.98|0
1637682000000|2021-11-23 15:40:00|2414.53|2412.73|2413.03|2411.23|2417.03|2415.23|2412.78|2410.98|0
1637682300000|2021-11-23 15:45:00|2412.78|2410.98|2416.03|2414.23|2419.03|2417.23|2412.53|2410.73|0
1637682600000|2021-11-23 15:50:00|2415.78|2413.98|2411.03|2409.23|2418.28|2416.48|2411.03|2409.23|0
1637682900000|2021-11-23 15:55:00|2411.28|2409.48|2406.53|2404.73|2411.28|2409.48|2406.03|2404.23|0
1637683200000|2021-11-23 16:00:00|2406.28|2404.48|2405.78|2403.98|2409.28|2407.48|2400.15|2398.35|0
1637683500000|2021-11-23 16:05:00|2405.53|2403.73|2409.03|2407.23|2409.53|2407.73|2403.78|2401.98|0
1637683800000|2021-11-23 16:10:00|2409.28|2407.48|2416.03|2414.23|2417.28|2415.48|2409.03|2407.23|0
1637684100000|2021-11-23 16:15:00|2415.53|2413.73|2417.03|2415.23|2421.03|2419.23|2415.03|2413.23|0
1637684400000|2021-11-23 16:20:00|2416.78|2414.98|2418.78|2416.98|2419.03|2417.23|2416.28|2414.48|0
1637684700000|2021-11-23 16:25:00|2419.03|2417.23|2421.53|2419.73|2425.28|2423.48|2418.53|2416.73|0
1637685000000|2021-11-23 16:30:00|2421.78|2419.98|2416.53|2414.73|2425.78|2423.98|2416.53|2414.73|0
1637685300000|2021-11-23 16:35:00|2416.78|2414.98|2421.03|2419.23|2422.28|2420.48|2413.78|2411.98|0
1637685600000|2021-11-23 16:40:00|2421.53|2419.73|2415.28|2413.48|2422.78|2420.98|2415.03|2413.23|0
1637685900000|2021-11-23 16:45:00|2415.53|2413.73|2423.28|2421.48|2425.78|2423.98|2413.78|2411.98|0
1637686200000|2021-11-23 16:50:00|2423.78|2421.98|2417.78|2415.98|2425.53|2423.73|2417.78|2415.98|0
1637686500000|2021-11-23 16:55:00|2418.28|2416.48|2417.78|2415.98|2420.78|2418.98|2416.53|2414.73|0
1637686800000|2021-11-23 17:00:00|2417.28|2415.48|2411.03|2409.23|2419.28|2417.48|2409.53|2407.73|0
1637687100000|2021-11-23 17:05:00|2410.03|2408.23|2412.53|2410.73|2414.03|2412.23|2409.53|2407.73|0
1637687400000|2021-11-23 17:10:00|2413.28|2411.48|2407.53|2405.73|2416.03|2414.23|2407.53|2405.73|0
1637687700000|2021-11-23 17:15:00|2408.53|2406.73|2412.28|2410.48|2413.28|2411.48|2408.03|2406.23|0
1637688000000|2021-11-23 17:20:00|2412.53|2410.73|2418.78|2416.98|2418.78|2416.98|2411.78|2409.98|0
1637688300000|2021-11-23 17:25:00|2419.03|2417.23|2419.03|2417.23|2422.03|2420.23|2417.28|2415.48|0
1637688600000|2021-11-23 17:30:00|2418.78|2416.98|2417.28|2415.48|2422.53|2420.73|2417.03|2415.23|0
1637688900000|2021-11-23 17:35:00|2417.53|2415.73|2418.28|2416.48|2421.03|2419.23|2417.53|2415.73|0
1637689200000|2021-11-23 17:40:00|2418.53|2416.73|2414.53|2412.73|2420.28|2418.48|2413.53|2411.73|0
1637689500000|2021-11-23 17:45:00|2414.28|2412.48|2415.28|2413.48|2417.53|2415.73|2412.78|2410.98|0
1637689800000|2021-11-23 17:50:00|2414.28|2412.48|2412.78|2410.98|2417.28|2415.48|2412.78|2410.98|0
1637690100000|2021-11-23 17:55:00|2412.53|2410.73|2410.78|2408.98|2413.78|2411.98|2408.78|2406.98|0
1637690400000|2021-11-23 18:00:00|2410.53|2408.73|2412.78|2410.98|2415.28|2413.48|2408.28|2406.48|0
1637690700000|2021-11-23 18:05:00|2412.28|2410.48|2412.03|2410.23|2414.53|2412.73|2410.78|2408.98|0
1637691000000|2021-11-23 18:10:00|2411.53|2409.73|2411.53|2409.73|2412.53|2410.73|2409.03|2407.23|0
1637691300000|2021-11-23 18:15:00|2412.03|2410.23|2406.53|2404.73|2413.78|2411.98|2406.28|2404.48|0
1637691600000|2021-11-23 18:20:00|2407.03|2405.23|2410.78|2408.98|2412.53|2410.73|2407.03|2405.23|0
1637691900000|2021-11-23 18:25:00|2410.53|2408.73|2410.03|2408.23|2414.03|2412.23|2408.78|2406.98|0
1637692200000|2021-11-23 18:30:00|2409.78|2407.98|2406.28|2404.48|2409.78|2407.98|2406.03|2404.23|0
1637692500000|2021-11-23 18:35:00|2407.03|2405.23|2408.03|2406.23|2409.53|2407.73|2405.03|2403.23|0
1637692800000|2021-11-23 18:40:00|2407.78|2405.98|2406.78|2404.98|2410.53|2408.73|2406.53|2404.73|0
1637693100000|2021-11-23 18:45:00|2406.28|2404.48|2414.03|2412.23|2416.28|2414.48|2406.28|2404.48|0
1637693400000|2021-11-23 18:50:00|2414.28|2412.48|2423.78|2421.98|2423.78|2421.98|2414.28|2412.48|0
1637693700000|2021-11-23 18:55:00|2423.53|2421.73|2418.03|2416.23|2424.53|2422.73|2416.78|2414.98|0
1637694000000|2021-11-23 19:00:00|2418.28|2416.48|2416.65|2414.85|2422.03|2420.23|2416.28|2414.48|0
1637694300000|2021-11-23 19:05:00|2416.78|2414.98|2419.28|2417.48|2421.78|2419.98|2416.03|2414.23|0
1637694600000|2021-11-23 19:10:00|2419.03|2417.23|2418.28|2416.48|2420.78|2418.98|2417.53|2415.73|0
1637694900000|2021-11-23 19:15:00|2418.78|2416.98|2411.53|2409.73|2418.78|2416.98|2411.03|2409.23|0
1637695200000|2021-11-23 19:20:00|2411.78|2409.98|2415.53|2413.73|2418.28|2416.48|2411.78|2409.98|0
1637695500000|2021-11-23 19:25:00|2415.28|2413.48|2416.03|2414.23|2419.03|2417.23|2414.78|2412.98|0
1637695800000|2021-11-23 19:30:00|2415.78|2413.98|2412.53|2410.73|2419.03|2417.23|2411.28|2409.48|0
1637696100000|2021-11-23 19:35:00|2413.03|2411.23|2416.03|2414.23|2419.03|2417.23|2412.78|2410.98|0
1637696400000|2021-11-23 19:40:00|2416.28|2414.48|2419.78|2417.98|2419.78|2417.98|2415.53|2413.73|0
1637696700000|2021-11-23 19:45:00|2419.53|2417.73|2429.28|2427.48|2429.78|2427.98|2418.65|2416.85|0
1637697000000|2021-11-23 19:50:00|2429.53|2427.73|2431.78|2429.98|2433.78|2431.98|2424.28|2422.48|0
1637697300000|2021-11-23 19:55:00|2431.53|2429.73|2431.03|2429.23|2433.53|2431.73|2428.28|2426.48|0
1637697600000|2021-11-23 20:00:00|2431.28|2429.48|2427.4|2425.6|2431.53|2429.73|2425.28|2423.48|0
1637697900000|2021-11-23 20:05:00|2428.53|2426.73|2433.53|2431.73|2434.28|2432.48|2428.53|2426.73|0
1637698200000|2021-11-23 20:10:00|2433.28|2431.48|2432.53|2430.73|2433.28|2431.48|2430.28|2428.48|0
1637698500000|2021-11-23 20:15:00|2433.03|2431.23|2428.28|2426.48|2434.28|2432.48|2427.53|2425.73|0
1637698800000|2021-11-23 20:20:00|2427.28|2425.48|2428.53|2426.73|2429.53|2427.73|2426.28|2424.48|0
1637699100000|2021-11-23 20:25:00|2429.03|2427.23|2427.78|2425.98|2433.03|2431.23|2427.53|2425.73|0
1637699400000|2021-11-23 20:30:00|2427.53|2425.73|2429.4|2427.6|2432.78|2430.98|2427.53|2425.73|0
1637699700000|2021-11-23 20:35:00|2429.53|2427.73|2433.03|2431.23|2435.53|2433.73|2427.78|2425.98|0
1637700000000|2021-11-23 20:40:00|2433.78|2431.98|2435.28|2433.48|2437.28|2435.48|2433.53|2431.73|0
1637700300000|2021-11-23 20:45:00|2435.03|2433.23|2432.03|2430.23|2436.28|2434.48|2430.53|2428.73|0
1637700600000|2021-11-23 20:50:00|2433.78|2431.98|2438.15|2436.35|2442.03|2440.23|2433.78|2431.98|0
1637700900000|2021-11-23 20:55:00|2438.65|2436.85|2438.78|2436.98|2440.78|2438.98|2436.03|2434.23|0
1637701200000|2021-11-23 21:00:00|2438.28|2436.48|2433.53|2431.73|2438.28|2436.48|2433.53|2431.73|0
1637701500000|2021-11-23 21:05:00|2433.78|2431.98|2432.28|2430.48|2434.78|2432.98|2432.03|2430.23|0
1637701800000|2021-11-23 21:10:00|2432.03|2430.23|2430.28|2428.48|2433.28|2431.48|2430.28|2428.48|0
1637702100000|2021-11-23 21:15:00|2430.98|2428.78|2432.73|2430.53|2433.98|2431.78|2430.98|2428.78|0
1637702400000|2021-11-23 21:20:00|2432.98|2430.78|2431.73|2429.53|2433.98|2431.78|2431.73|2429.53|0
1637702700000|2021-11-23 21:25:00|2432.6|2430.4|2432.98|2430.78|2433.23|2431.03|2431.73|2429.53|0
1637703000000|2021-11-23 21:30:00|2433.48|2431.28|2433.73|2431.53|2433.98|2431.78|2432.48|2430.28|0
1637703300000|2021-11-23 21:35:00|2433.98|2431.78|2433.48|2431.28|2434.73|2432.53|2433.48|2431.28|0
1637703600000|2021-11-23 21:40:00|2433.73|2431.53|2435.1|2432.9|2435.48|2433.28|2433.73|2431.53|0
1637703900000|2021-11-23 21:45:00|2435.23|2433.03|2435.23|2433.03|2435.48|2433.28|2434.73|2432.53|0
1637704200000|2021-11-23 21:50:00|2434.98|2432.78|2434.98|2432.78|2436.23|2434.03|2434.98|2432.78|0
1637704500000|2021-11-23 21:55:00|2435.1|2432.9|2435.85|2433.65|2436.23|2434.03|2434.98|2432.78|0
1637704800000|2021-11-23 22:00:00|2436.04|2433.84|2435.53|2433.33|2436.04|2433.84|2435.49|2433.29|0
1637705100000|2021-11-23 22:05:00|2435.74|2433.54|2435.53|2433.33|2435.74|2433.54|2435.34|2433.14|0
1637705400000|2021-11-23 22:10:00|2435.6|2433.4|2435.42|2433.22|2435.67|2433.47|2435.42|2433.22|0
1637705700000|2021-11-23 22:15:00|2435.67|2433.47|2435.67|2433.47|2435.67|2433.47|2435.6|2433.4|0
1637706000000|2021-11-23 22:20:00|2435.74|2433.54|2435.93|2433.73|2435.93|2433.73|2435.74|2433.54|0
1637706300000|2021-11-23 22:25:00|2436.04|2433.84|2436.21|2434.01|2436.21|2434.01|2435.71|2433.51|0
1637706600000|2021-11-23 22:30:00|2435.96|2433.76|2436.21|2434.01|2436.21|2434.01|2435.96|2433.76|0
1637706900000|2021-11-23 22:35:00|2435.93|2433.73|2436|2433.8|2436|2433.8|2435.71|2433.51|0
1637707200000|2021-11-23 22:40:00|2435.89|2433.69|2435.67|2433.47|2436.07|2433.87|2435.12|2432.92|0
1637707500000|2021-11-23 22:45:00|2435.71|2433.51|2435.49|2433.29|2435.71|2433.51|2435.49|2433.29|0
1637707800000|2021-11-23 22:50:00|2435.69|2433.49|2435.69|2433.49|2435.69|2433.49|2435.65|2433.45|0
1637708100000|2021-11-23 22:55:00|2435.73|2433.53|2435.65|2433.45|2435.91|2433.71|2435.65|2433.45|0
1637708400000|2021-11-23 23:00:00|2437.1|2434.9|2435.73|2433.53|2437.73|2435.53|2435.73|2433.53|0
1637708700000|2021-11-23 23:05:00|2435.98|2433.78|2434.23|2432.03|2436.23|2434.03|2433.73|2431.53|0
1637709000000|2021-11-23 23:10:00|2434.48|2432.28|2435.35|2433.15|2435.35|2433.15|2433.98|2431.78|0
1637709300000|2021-11-23 23:15:00|2435.48|2433.28|2437.48|2435.28|2437.48|2435.28|2435.48|2433.28|0
1637709600000|2021-11-23 23:20:00|2437.73|2435.53|2437.23|2435.03|2437.73|2435.53|2437.1|2434.9|0
1637709900000|2021-11-23 23:25:00|2437.73|2435.53|2437.23|2435.03|2438.23|2436.03|2437.23|2435.03|0
1637710200000|2021-11-23 23:30:00|2437.48|2435.28|2434.98|2432.78|2437.48|2435.28|2434.73|2432.53|0
1637710500000|2021-11-23 23:35:00|2434.48|2432.28|2434.48|2432.28|2434.98|2432.78|2434.23|2432.03|0
1637710800000|2021-11-23 23:40:00|2434.23|2432.03|2434.98|2432.78|2434.98|2432.78|2433.73|2431.53|0
1637711100000|2021-11-23 23:45:00|2434.73|2432.53|2434.23|2432.03|2435.73|2433.53|2433.98|2431.78|0
1637711400000|2021-11-23 23:50:00|2433.98|2431.78|2433.73|2431.53|2433.98|2431.78|2433.23|2431.03|0
1637711700000|2021-11-23 23:55:00|2433.6|2431.4|2433.48|2431.28|2434.23|2432.03|2432.48|2430.28|0
1637712000000|2021-11-24 00:00:00|2433.73|2431.53|2437.48|2435.28|2437.98|2435.78|2433.73|2431.53|0
1637712300000|2021-11-24 00:05:00|2437.73|2435.53|2437.48|2435.28|2438.73|2436.53|2437.23|2435.03|0
1637712600000|2021-11-24 00:10:00|2437.73|2435.53|2437.98|2435.78|2438.73|2436.53|2437.73|2435.53|0
1637712900000|2021-11-24 00:15:00|2438.23|2436.03|2437.23|2435.03|2438.73|2436.53|2437.23|2435.03|0
1637713200000|2021-11-24 00:20:00|2436.98|2434.78|2436.23|2434.03|2437.48|2435.28|2436.23|2434.03|0
1637713500000|2021-11-24 00:25:00|2436.48|2434.28|2437.23|2435.03|2437.23|2435.03|2435.98|2433.78|0
1637713800000|2021-11-24 00:30:00|2436.98|2434.78|2435.73|2433.53|2437.23|2435.03|2435.48|2433.28|0
1637714100000|2021-11-24 00:35:00|2435.48|2433.28|2435.23|2433.03|2435.98|2433.78|2434.98|2432.78|0
1637714400000|2021-11-24 00:40:00|2435.48|2433.28|2434.98|2432.78|2436.48|2434.28|2434.98|2432.78|0
1637714700000|2021-11-24 00:45:00|2435.23|2433.03|2434.98|2432.78|2435.48|2433.28|2434.73|2432.53|0
1637715000000|2021-11-24 00:50:00|2434.73|2432.53|2436.98|2434.78|2436.98|2434.78|2434.48|2432.28|0
1637715300000|2021-11-24 00:55:00|2437.23|2435.03|2436.23|2434.03|2437.23|2435.03|2436.23|2434.03|0
1637715600000|2021-11-24 01:00:00|2436.48|2434.28|2436.73|2434.53|2438.73|2436.53|2436.23|2434.03|0
1637715900000|2021-11-24 01:05:00|2436.48|2434.28|2436.48|2434.28|2437.23|2435.03|2436.48|2434.28|0
1637716200000|2021-11-24 01:10:00|2436.23|2434.03|2436.23|2434.03|2436.73|2434.53|2436.23|2434.03|0
1637716500000|2021-11-24 01:15:00|2436.48|2434.28|2438.35|2436.15|2438.73|2436.53|2436.48|2434.28|0
1637716800000|2021-11-24 01:20:00|2438.48|2436.28|2437.98|2435.78|2438.98|2436.78|2437.73|2435.53|0
1637717100000|2021-11-24 01:25:00|2438.48|2436.28|2438.48|2436.28|2438.73|2436.53|2437.48|2435.28|0
1637717400000|2021-11-24 01:30:00|2438.23|2436.03|2439.23|2437.03|2439.48|2437.28|2438.23|2436.03|0
1637717700000|2021-11-24 01:35:00|2438.98|2436.78|2438.48|2436.28|2439.73|2437.53|2437.98|2435.78|0
1637718000000|2021-11-24 01:40:00|2438.23|2436.03|2438.23|2436.03|2438.48|2436.28|2437.73|2435.53|0
1637718300000|2021-11-24 01:45:00|2438.48|2436.28|2438.48|2436.28|2438.98|2436.78|2438.23|2436.03|0
1637718600000|2021-11-24 01:50:00|2438.73|2436.53|2439.23|2437.03|2439.23|2437.03|2438.73|2436.53|0
1637718900000|2021-11-24 01:55:00|2438.98|2436.78|2438.48|2436.28|2439.23|2437.03|2437.98|2435.78|0
1637719200000|2021-11-24 02:00:00|2438.23|2436.03|2434.73|2432.53|2438.23|2436.03|2434.23|2432.03|0
1637719500000|2021-11-24 02:05:00|2434.48|2432.28|2434.35|2432.15|2435.73|2433.53|2433.98|2431.78|0
1637719800000|2021-11-24 02:10:00|2434.23|2432.03|2433.48|2431.28|2434.98|2432.78|2433.35|2431.15|0
1637720100000|2021-11-24 02:15:00|2433.73|2431.53|2433.98|2431.78|2434.23|2432.03|2433.48|2431.28|0
1637720400000|2021-11-24 02:20:00|2433.73|2431.53|2433.23|2431.03|2434.48|2432.28|2433.23|2431.03|0
1637720700000|2021-11-24 02:25:00|2433.48|2431.28|2433.98|2431.78|2434.73|2432.53|2433.23|2431.03|0
1637721000000|2021-11-24 02:30:00|2433.73|2431.53|2434.73|2432.53|2434.98|2432.78|2433.73|2431.53|0
1637721300000|2021-11-24 02:35:00|2434.48|2432.28|2434.6|2432.4|2434.98|2432.78|2434.23|2432.03|0
1637721600000|2021-11-24 02:40:00|2434.73|2432.53|2434.23|2432.03|2434.98|2432.78|2433.73|2431.53|0
1637721900000|2021-11-24 02:45:00|2434.1|2431.9|2433.98|2431.78|2434.48|2432.28|2433.98|2431.78|0
1637722200000|2021-11-24 02:50:00|2434.23|2432.03|2434.48|2432.28|2434.98|2432.78|2433.98|2431.78|0
1637722500000|2021-11-24 02:55:00|2434.23|2432.03|2434.23|2432.03|2434.48|2432.28|2433.73|2431.53|0
1637722800000|2021-11-24 03:00:00|2434.35|2432.15|2430.23|2428.03|2434.73|2432.53|2430.23|2428.03|0
1637723100000|2021-11-24 03:05:00|2429.73|2427.53|2430.48|2428.28|2430.98|2428.78|2429.23|2427.03|0
1637723400000|2021-11-24 03:10:00|2430.23|2428.03|2430.98|2428.78|2431.23|2429.03|2429.98|2427.78|0
1637723700000|2021-11-24 03:15:00|2431.23|2429.03|2431.48|2429.28|2431.98|2429.78|2430.98|2428.78|0
1637724000000|2021-11-24 03:20:00|2431.6|2429.4|2432.48|2430.28|2432.98|2430.78|2431.48|2429.28|0
1637724300000|2021-11-24 03:25:00|2432.23|2430.03|2433.73|2431.53|2433.98|2431.78|2432.23|2430.03|0
1637724600000|2021-11-24 03:30:00|2433.48|2431.28|2432.98|2430.78|2433.73|2431.53|2432.98|2430.78|0
1637724900000|2021-11-24 03:35:00|2432.73|2430.53|2432.98|2430.78|2433.98|2431.78|2432.73|2430.53|0
1637725200000|2021-11-24 03:40:00|2432.73|2430.53|2432.23|2430.03|2432.98|2430.78|2432.23|2430.03|0
1637725500000|2021-11-24 03:45:00|2431.98|2429.78|2431.73|2429.53|2431.98|2429.78|2431.48|2429.28|0
1637725800000|2021-11-24 03:50:00|2431.48|2429.28|2432.23|2430.03|2432.73|2430.53|2431.48|2429.28|0
1637726100000|2021-11-24 03:55:00|2432.48|2430.28|2431.98|2429.78|2432.48|2430.28|2431.73|2429.53|0
1637726400000|2021-11-24 04:00:00|2431.73|2429.53|2430.23|2428.03|2431.98|2429.78|2430.23|2428.03|0
1637726700000|2021-11-24 04:05:00|2429.98|2427.78|2429.73|2427.53|2429.98|2427.78|2428.73|2426.53|0
1637727000000|2021-11-24 04:10:00|2429.98|2427.78|2426.98|2424.78|2429.98|2427.78|2426.98|2424.78|0
1637727300000|2021-11-24 04:15:00|2427.23|2425.03|2427.85|2425.65|2427.85|2425.65|2426.73|2424.53|0
1637727600000|2021-11-24 04:20:00|2427.73|2425.53|2427.23|2425.03|2427.98|2425.78|2426.73|2424.53|0
1637727900000|2021-11-24 04:25:00|2427.48|2425.28|2428.48|2426.28|2428.48|2426.28|2427.23|2425.03|0
1637728200000|2021-11-24 04:30:00|2428.23|2426.03|2428.23|2426.03|2428.73|2426.53|2427.73|2425.53|0
1637728500000|2021-11-24 04:35:00|2428.48|2426.28|2428.98|2426.78|2429.48|2427.28|2428.23|2426.03|0
1637728800000|2021-11-24 04:40:00|2428.85|2426.65|2428.98|2426.78|2429.48|2427.28|2428.85|2426.65|0
1637729100000|2021-11-24 04:45:00|2428.73|2426.53|2429.48|2427.28|2429.48|2427.28|2428.23|2426.03|0
1637729400000|2021-11-24 04:50:00|2429.73|2427.53|2429.48|2427.28|2429.98|2427.78|2429.23|2427.03|0
1637729700000|2021-11-24 04:55:00|2429.73|2427.53|2428.98|2426.78|2429.73|2427.53|2428.73|2426.53|0
1637730000000|2021-11-24 05:00:00|2428.73|2426.53|2430.48|2428.28|2430.73|2428.53|2428.73|2426.53|0
1637730300000|2021-11-24 05:05:00|2430.73|2428.53|2430.73|2428.53|2431.48|2429.28|2430.48|2428.28|0
1637730600000|2021-11-24 05:10:00|2430.85|2428.65|2432.23|2430.03|2432.23|2430.03|2430.23|2428.03|0
1637730900000|2021-11-24 05:15:00|2432.1|2429.9|2431.98|2429.78|2432.98|2430.78|2431.73|2429.53|0
1637731200000|2021-11-24 05:20:00|2432.1|2429.9|2431.98|2429.78|2432.6|2430.4|2431.73|2429.53|0
1637731500000|2021-11-24 05:25:00|2432.1|2429.9|2432.98|2430.78|2433.23|2431.03|2431.6|2429.4|0
1637731800000|2021-11-24 05:30:00|2433.23|2431.03|2435.98|2433.78|2436.6|2434.4|2433.23|2431.03|0
1637732100000|2021-11-24 05:35:00|2435.73|2433.53|2435.98|2433.78|2436.23|2434.03|2435.35|2433.15|0
1637732400000|2021-11-24 05:40:00|2436.23|2434.03|2436.98|2434.78|2436.98|2434.78|2435.73|2433.53|0
1637732700000|2021-11-24 05:45:00|2436.85|2434.65|2436.73|2434.53|2437.6|2435.4|2436.48|2434.28|0
1637733000000|2021-11-24 05:50:00|2436.48|2434.28|2438.23|2436.03|2438.48|2436.28|2436.23|2434.03|0
1637733300000|2021-11-24 05:55:00|2437.98|2435.78|2438.98|2436.78|2438.98|2436.78|2437.85|2435.65|0
1637733600000|2021-11-24 06:00:00|2438.73|2436.53|2440.48|2438.28|2440.73|2438.53|2438.23|2436.03|0
1637733900000|2021-11-24 06:05:00|2440.23|2438.03|2439.23|2437.03|2440.23|2438.03|2438.23|2436.03|0
1637734200000|2021-11-24 06:10:00|2439.1|2436.9|2439.73|2437.53|2439.98|2437.78|2438.98|2436.78|0
1637734500000|2021-11-24 06:15:00|2439.98|2437.78|2440.48|2438.28|2440.98|2438.78|2439.98|2437.78|0
1637734800000|2021-11-24 06:20:00|2440.85|2438.65|2440.73|2438.53|2440.98|2438.78|2440.48|2438.28|0
1637735100000|2021-11-24 06:25:00|2440.48|2438.28|2440.98|2438.78|2440.98|2438.78|2439.98|2437.78|0
1637735400000|2021-11-24 06:30:00|2441.23|2439.03|2441.23|2439.03|2441.48|2439.28|2440.48|2438.28|0
1637735700000|2021-11-24 06:35:00|2440.98|2438.78|2441.73|2439.53|2441.98|2439.78|2440.98|2438.78|0
1637736000000|2021-11-24 06:40:00|2441.48|2439.28|2442.23|2440.03|2442.98|2440.78|2441.48|2439.28|0
1637736300000|2021-11-24 06:45:00|2441.98|2439.78|2440.6|2438.4|2442.23|2440.03|2440.48|2438.28|0
1637736600000|2021-11-24 06:50:00|2440.73|2438.53|2440.98|2438.78|2441.48|2439.28|2440.48|2438.28|0
1637736900000|2021-11-24 06:55:00|2441.23|2439.03|2440.98|2438.78|2442.48|2440.28|2440.98|2438.78|0
1637737200000|2021-11-24 07:00:00|2441.73|2439.53|2441.98|2439.78|2442.73|2440.53|2440.98|2438.78|0
1637737500000|2021-11-24 07:05:00|2442.1|2439.9|2442.48|2440.28|2442.98|2440.78|2441.98|2439.78|0
1637737800000|2021-11-24 07:10:00|2442.73|2440.53|2440.73|2438.53|2442.73|2440.53|2440.23|2438.03|0
1637738100000|2021-11-24 07:15:00|2440.6|2438.4|2439.73|2437.53|2440.73|2438.53|2439.23|2437.03|0
1637738400000|2021-11-24 07:20:00|2439.48|2437.28|2438.73|2436.53|2439.73|2437.53|2438.23|2436.03|0
1637738700000|2021-11-24 07:25:00|2438.48|2436.28|2437.73|2435.53|2439.23|2437.03|2437.1|2434.9|0
1637739000000|2021-11-24 07:30:00|2437.98|2435.78|2435.23|2433.03|2437.98|2435.78|2434.98|2432.78|0
1637739300000|2021-11-24 07:35:00|2434.98|2432.78|2436.48|2434.28|2436.73|2434.53|2434.48|2432.28|0
1637739600000|2021-11-24 07:40:00|2436.73|2434.53|2437.48|2435.28|2437.48|2435.28|2436.23|2434.03|0
1637739900000|2021-11-24 07:45:00|2437.35|2435.15|2435.73|2433.53|2437.35|2435.15|2435.73|2433.53|0
1637740200000|2021-11-24 07:50:00|2436.23|2434.03|2436.48|2434.28|2437.48|2435.28|2435.98|2433.78|0
1637740500000|2021-11-24 07:55:00|2436.23|2434.03|2435.73|2433.53|2436.48|2434.28|2434.98|2432.78|0
1637740800000|2021-11-24 08:00:00|2435.98|2433.78|2435.98|2433.78|2436.73|2434.53|2433.23|2431.03|0
1637741100000|2021-11-24 08:05:00|2435.78|2433.98|2433.78|2431.98|2436.53|2434.73|2433.78|2431.98|0
1637741400000|2021-11-24 08:10:00|2433.53|2431.73|2433.28|2431.48|2434.78|2432.98|2432.53|2430.73|0
1637741700000|2021-11-24 08:15:00|2432.78|2430.98|2436.53|2434.73|2436.53|2434.73|2432.78|2430.98|0
1637742000000|2021-11-24 08:20:00|2436.28|2434.48|2437.28|2435.48|2437.78|2435.98|2434.53|2432.73|0
1637742300000|2021-11-24 08:25:00|2437.03|2435.23|2435.53|2433.73|2437.53|2435.73|2433.78|2431.98|0
1637742600000|2021-11-24 08:30:00|2435.4|2433.6|2436.4|2434.6|2437.28|2435.48|2433.4|2431.6|0
1637742900000|2021-11-24 08:35:00|2436.53|2434.73|2435.28|2433.48|2436.65|2434.85|2434.53|2432.73|0
1637743200000|2021-11-24 08:40:00|2435.4|2433.6|2437.03|2435.23|2437.03|2435.23|2435.4|2433.6|0
1637743500000|2021-11-24 08:45:00|2436.78|2434.98|2436.53|2434.73|2437.78|2435.98|2435.78|2433.98|0
1637743800000|2021-11-24 08:50:00|2436.4|2434.6|2435.28|2433.48|2436.78|2434.98|2434.53|2432.73|0
1637744100000|2021-11-24 08:55:00|2435.4|2433.6|2435.28|2433.48|2435.78|2433.98|2434.28|2432.48|0
1637744400000|2021-11-24 09:00:00|2435.03|2433.23|2431.78|2429.98|2435.53|2433.73|2431.53|2429.73|0
1637744700000|2021-11-24 09:05:00|2431.53|2429.73|2433.28|2431.48|2433.78|2431.98|2430.53|2428.73|0
1637745000000|2021-11-24 09:10:00|2433.53|2431.73|2432.78|2430.98|2434.53|2432.73|2432.28|2430.48|0
1637745300000|2021-11-24 09:15:00|2432.53|2430.73|2433.78|2431.98|2434.03|2432.23|2430.78|2428.98|0
1637745600000|2021-11-24 09:20:00|2434.53|2432.73|2436.28|2434.48|2436.53|2434.73|2434.53|2432.73|0
1637745900000|2021-11-24 09:25:00|2436.78|2434.98|2436.28|2434.48|2437.78|2435.98|2435.53|2433.73|0
1637746200000|2021-11-24 09:30:00|2436.03|2434.23|2434.78|2432.98|2436.03|2434.23|2434.28|2432.48|0
1637746500000|2021-11-24 09:35:00|2434.53|2432.73|2431.78|2429.98|2434.53|2432.73|2430.9|2429.1|0
1637746800000|2021-11-24 09:40:00|2431.28|2429.48|2429.53|2427.73|2432.28|2430.48|2428.78|2426.98|0
1637747100000|2021-11-24 09:45:00|2430.03|2428.23|2429.78|2427.98|2430.03|2428.23|2427.03|2425.23|0
1637747400000|2021-11-24 09:50:00|2429.53|2427.73|2422.53|2420.73|2429.53|2427.73|2422.03|2420.23|0
1637747700000|2021-11-24 09:55:00|2422.28|2420.48|2423.53|2421.73|2425.9|2424.1|2421.03|2419.23|0
1637748000000|2021-11-24 10:00:00|2423.28|2421.48|2427.03|2425.23|2427.4|2425.6|2422.03|2420.23|0
1637748300000|2021-11-24 10:05:00|2427.28|2425.48|2425.28|2423.48|2427.53|2425.73|2424.78|2422.98|0
1637748600000|2021-11-24 10:10:00|2424.53|2422.73|2427.53|2425.73|2427.53|2425.73|2424.28|2422.48|0
1637748900000|2021-11-24 10:15:00|2427.4|2425.6|2429.03|2427.23|2430.28|2428.48|2427.4|2425.6|0
1637749200000|2021-11-24 10:20:00|2429.53|2427.73|2428.28|2426.48|2429.78|2427.98|2427.28|2425.48|0
1637749500000|2021-11-24 10:25:00|2428.53|2426.73|2426.9|2425.1|2428.65|2426.85|2426.78|2424.98|0
1637749800000|2021-11-24 10:30:00|2426.78|2424.98|2427.65|2425.85|2428.03|2426.23|2425.53|2423.73|0
1637750100000|2021-11-24 10:35:00|2427.78|2425.98|2425.53|2423.73|2428.28|2426.48|2425.4|2423.6|0
1637750400000|2021-11-24 10:40:00|2425.03|2423.23|2426.53|2424.73|2427.03|2425.23|2424.65|2422.85|0
1637750700000|2021-11-24 10:45:00|2426.15|2424.35|2422.78|2420.98|2428.03|2426.23|2422.78|2420.98|0
1637751000000|2021-11-24 10:50:00|2422.28|2420.48|2422.78|2420.98|2423.53|2421.73|2421.28|2419.48|0
1637751300000|2021-11-24 10:55:00|2423.03|2421.23|2419.53|2417.73|2423.03|2421.23|2419.4|2417.6|0
1637751600000|2021-11-24 11:00:00|2419.78|2417.98|2419.28|2417.48|2420.53|2418.73|2418.53|2416.73|0
1637751900000|2021-11-24 11:05:00|2419.53|2417.73|2419.53|2417.73|2420.53|2418.73|2418.53|2416.73|0
1637752200000|2021-11-24 11:10:00|2419.4|2417.6|2419.28|2417.48|2420.53|2418.73|2418.53|2416.73|0
1637752500000|2021-11-24 11:15:00|2419.78|2417.98|2425.03|2423.23|2426.03|2424.23|2419.28|2417.48|0
1637752800000|2021-11-24 11:20:00|2425.15|2423.35|2424.78|2422.98|2427.4|2425.6|2423.78|2421.98|0
1637753100000|2021-11-24 11:25:00|2424.53|2422.73|2425.28|2423.48|2426.03|2424.23|2424.28|2422.48|0
1637753400000|2021-11-24 11:30:00|2425.53|2423.73|2426.4|2424.6|2427.03|2425.23|2424.53|2422.73|0
1637753700000|2021-11-24 11:35:00|2426.53|2424.73|2428.03|2426.23|2428.03|2426.23|2426.53|2424.73|0
1637754000000|2021-11-24 11:40:00|2428.28|2426.48|2431.78|2429.98|2431.78|2429.98|2428.28|2426.48|0
1637754300000|2021-11-24 11:45:00|2431.53|2429.73|2431.4|2429.6|2432.53|2430.73|2430.28|2428.48|0
1637754600000|2021-11-24 11:50:00|2431.53|2429.73|2428.78|2426.98|2432.03|2430.23|2428.78|2426.98|0
1637754900000|2021-11-24 11:55:00|2429.03|2427.23|2426.53|2424.73|2429.03|2427.23|2426.4|2424.6|0
1637755200000|2021-11-24 12:00:00|2427.53|2425.73|2427.28|2425.48|2430.03|2428.23|2426.15|2424.35|0
1637755500000|2021-11-24 12:05:00|2427.53|2425.73|2424.53|2422.73|2427.53|2425.73|2424.28|2422.48|0
1637755800000|2021-11-24 12:10:00|2424.28|2422.48|2424.53|2422.73|2426.28|2424.48|2424.03|2422.23|0
1637756100000|2021-11-24 12:15:00|2424.78|2422.98|2426.03|2424.23|2426.53|2424.73|2424.03|2422.23|0
1637756400000|2021-11-24 12:20:00|2425.78|2423.98|2423.28|2421.48|2425.78|2423.98|2423.03|2421.23|0
1637756700000|2021-11-24 12:25:00|2423.15|2421.35|2425.03|2423.23|2426.03|2424.23|2423.03|2421.23|0
1637757000000|2021-11-24 12:30:00|2424.78|2422.98|2424.78|2422.98|2425.03|2423.23|2422.78|2420.98|0
1637757300000|2021-11-24 12:35:00|2425.03|2423.23|2426.28|2424.48|2426.28|2424.48|2424.03|2422.23|0
1637757600000|2021-11-24 12:40:00|2426.03|2424.23|2425.15|2423.35|2427.28|2425.48|2424.03|2422.23|0
1637757900000|2021-11-24 12:45:00|2424.78|2422.98|2420.78|2418.98|2425.03|2423.23|2420.53|2418.73|0
1637758200000|2021-11-24 12:50:00|2421.65|2419.85|2423.28|2421.48|2423.53|2421.73|2420.78|2418.98|0
1637758500000|2021-11-24 12:55:00|2423.03|2421.23|2422.78|2420.98|2423.78|2421.98|2421.78|2419.98|0
1637758800000|2021-11-24 13:00:00|2423.03|2421.23|2423.28|2421.48|2424.28|2422.48|2422.53|2420.73|0
1637759100000|2021-11-24 13:05:00|2423.03|2421.23|2424.78|2422.98|2425.53|2423.73|2423.03|2421.23|0
1637759400000|2021-11-24 13:10:00|2425.03|2423.23|2424.78|2422.98|2425.28|2423.48|2423.9|2422.1|0
1637759700000|2021-11-24 13:15:00|2424.53|2422.73|2422.78|2420.98|2425.03|2423.23|2422.28|2420.48|0
1637760000000|2021-11-24 13:20:00|2422.53|2420.73|2424.28|2422.48|2424.78|2422.98|2422.03|2420.23|0
1637760300000|2021-11-24 13:25:00|2424.78|2422.98|2425.28|2423.48|2425.53|2423.73|2423.53|2421.73|0
1637760600000|2021-11-24 13:30:00|2425.03|2423.23|2428.78|2426.98|2429.53|2427.73|2423.9|2422.1|0
1637760900000|2021-11-24 13:35:00|2429.28|2427.48|2418.9|2417.1|2429.53|2427.73|2418.28|2416.48|0
1637761200000|2021-11-24 13:40:00|2418.78|2416.98|2421.53|2419.73|2421.78|2419.98|2418.03|2416.23|0
1637761500000|2021-11-24 13:45:00|2421.28|2419.48|2416.78|2414.98|2421.28|2419.48|2416.28|2414.48|0
1637761800000|2021-11-24 13:50:00|2416.53|2414.73|2413.53|2411.73|2416.53|2414.73|2412.53|2410.73|0
1637762100000|2021-11-24 13:55:00|2413.78|2411.98|2415.28|2413.48|2415.53|2413.73|2412.78|2410.98|0
1637762400000|2021-11-24 14:00:00|2415.03|2413.23|2417.28|2415.48|2417.78|2415.98|2415.03|2413.23|0
1637762700000|2021-11-24 14:05:00|2417.03|2415.23|2415.28|2413.48|2417.53|2415.73|2411.28|2409.48|0
1637763000000|2021-11-24 14:10:00|2415.4|2413.6|2414.53|2412.73|2416.28|2414.48|2412.53|2410.73|0
1637763300000|2021-11-24 14:15:00|2414.78|2412.98|2414.78|2412.98|2415.78|2413.98|2413.53|2411.73|0
1637763600000|2021-11-24 14:20:00|2415.03|2413.23|2416.03|2414.23|2416.53|2414.73|2413.53|2411.73|0
1637763900000|2021-11-24 14:25:00|2416.28|2414.48|2416.78|2414.98|2418.53|2416.73|2416.03|2414.23|0
1637764200000|2021-11-24 14:30:00|2415.78|2413.98|2414.78|2412.98|2417.65|2415.85|2409.28|2407.48|0
1637764500000|2021-11-24 14:35:00|2415.78|2413.98|2413.03|2411.23|2422.28|2420.48|2412.53|2410.73|0
1637764800000|2021-11-24 14:40:00|2412.28|2410.48|2411.28|2409.48|2413.78|2411.98|2409.03|2407.23|0
1637765100000|2021-11-24 14:45:00|2411.03|2409.23|2410.4|2408.6|2415.78|2413.98|2407.78|2405.98|0
1637765400000|2021-11-24 14:50:00|2410.53|2408.73|2410.28|2408.48|2415.03|2413.23|2407.78|2405.98|0
1637765700000|2021-11-24 14:55:00|2411.03|2409.23|2417.9|2416.1|2418.03|2416.23|2410.53|2408.73|0
1637766000000|2021-11-24 15:00:00|2417.78|2415.98|2425.78|2423.98|2427.78|2425.98|2412.03|2410.23|0
1637766300000|2021-11-24 15:05:00|2426.03|2424.23|2420.53|2418.73|2428.28|2426.48|2420.53|2418.73|0
1637766600000|2021-11-24 15:10:00|2421.03|2419.23|2420.28|2418.48|2423.03|2421.23|2415.28|2413.48|0
1637766900000|2021-11-24 15:15:00|2420.78|2418.98|2420.53|2418.73|2422.78|2420.98|2419.03|2417.23|0
1637767200000|2021-11-24 15:20:00|2421.03|2419.23|2425.28|2423.48|2426.78|2424.98|2419.28|2417.48|0
1637767500000|2021-11-24 15:25:00|2424.78|2422.98|2428.78|2426.98|2430.03|2428.23|2424.53|2422.73|0
1637767800000|2021-11-24 15:30:00|2429.28|2427.48|2425.78|2423.98|2429.78|2427.98|2425.28|2423.48|0
1637768100000|2021-11-24 15:35:00|2426.28|2424.48|2431.03|2429.23|2431.53|2429.73|2426.28|2424.48|0
1637768400000|2021-11-24 15:40:00|2430.53|2428.73|2425.03|2423.23|2431.53|2429.73|2424.53|2422.73|0
1637768700000|2021-11-24 15:45:00|2425.28|2423.48|2426.03|2424.23|2426.53|2424.73|2422.78|2420.98|0
1637769000000|2021-11-24 15:50:00|2426.28|2424.48|2429.28|2427.48|2430.53|2428.73|2426.28|2424.48|0
1637769300000|2021-11-24 15:55:00|2429.78|2427.98|2429.78|2427.98|2431.78|2429.98|2428.53|2426.73|0
1637769600000|2021-11-24 16:00:00|2429.53|2427.73|2427.03|2425.23|2431.03|2429.23|2425.03|2423.23|0
1637769900000|2021-11-24 16:05:00|2427.53|2425.73|2430.53|2428.73|2431.53|2429.73|2427.28|2425.48|0
1637770200000|2021-11-24 16:10:00|2430.78|2428.98|2434.28|2432.48|2435.03|2433.23|2430.78|2428.98|0
1637770500000|2021-11-24 16:15:00|2434.78|2432.98|2437.28|2435.48|2437.28|2435.48|2434.03|2432.23|0
1637770800000|2021-11-24 16:20:00|2437.03|2435.23|2439.78|2437.98|2439.78|2437.98|2437.03|2435.23|0
1637771100000|2021-11-24 16:25:00|2440.03|2438.23|2439.28|2437.48|2440.03|2438.23|2437.28|2435.48|0
1637771400000|2021-11-24 16:30:00|2439.78|2437.98|2436.28|2434.48|2442.53|2440.73|2436.28|2434.48|0
1637771700000|2021-11-24 16:35:00|2436.53|2434.73|2436.28|2434.48|2437.53|2435.73|2434.28|2432.48|0
1637772000000|2021-11-24 16:40:00|2435.78|2433.98|2437.65|2435.85|2437.65|2435.85|2434.53|2432.73|0
1637772300000|2021-11-24 16:45:00|2437.28|2435.48|2440.03|2438.23|2440.53|2438.73|2436.53|2434.73|0
1637772600000|2021-11-24 16:50:00|2440.28|2438.48|2438.28|2436.48|2440.78|2438.98|2438.03|2436.23|0
1637772900000|2021-11-24 16:55:00|2438.78|2436.98|2436.03|2434.23|2438.78|2436.98|2435.03|2433.23|0
1637773200000|2021-11-24 17:00:00|2435.65|2433.85|2436.53|2434.73|2436.78|2434.98|2434.28|2432.48|0
1637773500000|2021-11-24 17:05:00|2436.28|2434.48|2435.4|2433.6|2437.78|2435.98|2434.53|2432.73|0
1637773800000|2021-11-24 17:10:00|2435.28|2433.48|2439.53|2437.73|2439.78|2437.98|2435.28|2433.48|0
1637774100000|2021-11-24 17:15:00|2439.28|2437.48|2436.78|2434.98|2439.4|2437.6|2435.53|2433.73|0
1637774400000|2021-11-24 17:20:00|2436.53|2434.73|2434.78|2432.98|2436.78|2434.98|2432.78|2430.98|0
1637774700000|2021-11-24 17:25:00|2434.53|2432.73|2433.78|2431.98|2434.78|2432.98|2432.78|2430.98|0
1637775000000|2021-11-24 17:30:00|2433.53|2431.73|2435.28|2433.48|2435.78|2433.98|2433.28|2431.48|0
1637775300000|2021-11-24 17:35:00|2435.03|2433.23|2438.28|2436.48|2438.53|2436.73|2435.03|2433.23|0
1637775600000|2021-11-24 17:40:00|2438.03|2436.23|2438.03|2436.23|2438.78|2436.98|2436.53|2434.73|0
1637775900000|2021-11-24 17:45:00|2438.28|2436.48|2441.03|2439.23|2441.28|2439.48|2438.03|2436.23|0
1637776200000|2021-11-24 17:50:00|2441.28|2439.48|2441.53|2439.73|2442.03|2440.23|2439.53|2437.73|0
1637776500000|2021-11-24 17:55:00|2441.78|2439.98|2442.03|2440.23|2442.28|2440.48|2440.53|2438.73|0
1637776800000|2021-11-24 18:00:00|2442.28|2440.48|2441.03|2439.23|2444.78|2442.98|2440.78|2438.98|0
1637777100000|2021-11-24 18:05:00|2441.28|2439.48|2443.28|2441.48|2443.78|2441.98|2441.03|2439.23|0
1637777400000|2021-11-24 18:10:00|2443.53|2441.73|2443.53|2441.73|2444.4|2442.6|2443.03|2441.23|0
1637777700000|2021-11-24 18:15:00|2443.78|2441.98|2443.28|2441.48|2444.53|2442.73|2442.78|2440.98|0
1637778000000|2021-11-24 18:20:00|2443.15|2441.35|2445.03|2443.23|2445.28|2443.48|2442.78|2440.98|0
1637778300000|2021-11-24 18:25:00|2444.78|2442.98|2443.78|2441.98|2445.53|2443.73|2443.03|2441.23|0
1637778600000|2021-11-24 18:30:00|2444.53|2442.73|2443.53|2441.73|2445.03|2443.23|2443.03|2441.23|0
1637778900000|2021-11-24 18:35:00|2443.78|2441.98|2442.03|2440.23|2444.78|2442.98|2440.78|2438.98|0
1637779200000|2021-11-24 18:40:00|2442.28|2440.48|2442.28|2440.48|2443.78|2441.98|2441.28|2439.48|0
1637779500000|2021-11-24 18:45:00|2442.03|2440.23|2442.53|2440.73|2443.28|2441.48|2441.03|2439.23|0
1637779800000|2021-11-24 18:50:00|2442.65|2440.85|2441.78|2439.98|2443.03|2441.23|2441.53|2439.73|0
1637780100000|2021-11-24 18:55:00|2441.53|2439.73|2440.28|2438.48|2441.78|2439.98|2440.03|2438.23|0
1637780400000|2021-11-24 19:00:00|2440.15|2438.35|2439.78|2437.98|2446.03|2444.23|2437.03|2435.23|0
1637780700000|2021-11-24 19:05:00|2440.03|2438.23|2433.53|2431.73|2441.53|2439.73|2433.03|2431.23|0
1637781000000|2021-11-24 19:10:00|2433.78|2431.98|2433.03|2431.23|2434.53|2432.73|2428.78|2426.98|0
1637781300000|2021-11-24 19:15:00|2433.28|2431.48|2438.28|2436.48|2439.03|2437.23|2432.53|2430.73|0
1637781600000|2021-11-24 19:20:00|2438.53|2436.73|2438.03|2436.23|2438.78|2436.98|2436.03|2434.23|0
1637781900000|2021-11-24 19:25:00|2438.28|2436.48|2434.03|2432.23|2438.78|2436.98|2433.28|2431.48|0
1637782200000|2021-11-24 19:30:00|2434.78|2432.98|2436.03|2434.23|2438.28|2436.48|2434.53|2432.73|0
1637782500000|2021-11-24 19:35:00|2435.78|2433.98|2436.03|2434.23|2436.78|2434.98|2435.03|2433.23|0
1637782800000|2021-11-24 19:40:00|2436.28|2434.48|2440.53|2438.73|2440.78|2438.98|2434.53|2432.73|0
1637783100000|2021-11-24 19:45:00|2440.78|2438.98|2440.28|2438.48|2442.78|2440.98|2440.28|2438.48|0
1637783400000|2021-11-24 19:50:00|2440.53|2438.73|2442.53|2440.73|2443.78|2441.98|2440.53|2438.73|0
1637783700000|2021-11-24 19:55:00|2442.78|2440.98|2441.78|2439.98|2443.78|2441.98|2441.53|2439.73|0
1637784000000|2021-11-24 20:00:00|2441.53|2439.73|2441.78|2439.98|2442.78|2440.98|2439.53|2437.73|0
1637784300000|2021-11-24 20:05:00|2442.03|2440.23|2447.28|2445.48|2447.53|2445.73|2441.53|2439.73|0
1637784600000|2021-11-24 20:10:00|2447.03|2445.23|2448.03|2446.23|2448.03|2446.23|2445.53|2443.73|0
1637784900000|2021-11-24 20:15:00|2448.28|2446.48|2448.78|2446.98|2449.28|2447.48|2446.78|2444.98|0
1637785200000|2021-11-24 20:20:00|2448.53|2446.73|2447.53|2445.73|2450.03|2448.23|2447.53|2445.73|0
1637785500000|2021-11-24 20:25:00|2447.78|2445.98|2449.03|2447.23|2449.78|2447.98|2447.78|2445.98|0
1637785800000|2021-11-24 20:30:00|2449.28|2447.48|2446.28|2444.48|2449.53|2447.73|2444.53|2442.73|0
1637786100000|2021-11-24 20:35:00|2446.03|2444.23|2449.28|2447.48|2450.28|2448.48|2446.03|2444.23|0
1637786400000|2021-11-24 20:40:00|2449.03|2447.23|2447.28|2445.48|2449.28|2447.48|2445.78|2443.98|0
1637786700000|2021-11-24 20:45:00|2447.03|2445.23|2445.78|2443.98|2447.28|2445.48|2444.28|2442.48|0
1637787000000|2021-11-24 20:50:00|2446.53|2444.73|2450.53|2448.73|2451.03|2449.23|2446.53|2444.73|0
1637787300000|2021-11-24 20:55:00|2449.28|2447.48|2450.28|2448.48|2451.03|2449.23|2447.78|2445.98|0
1637787600000|2021-11-24 21:00:00|2449.28|2447.48|2450.78|2448.98|2450.78|2448.98|2448.03|2446.23|0
1637787900000|2021-11-24 21:05:00|2450.53|2448.73|2449.53|2447.73|2451.28|2449.48|2449.28|2447.48|0
1637788200000|2021-11-24 21:10:00|2450.03|2448.23|2450.78|2448.98|2451.28|2449.48|2449.53|2447.73|0
1637788500000|2021-11-24 21:15:00|2450.98|2448.78|2449.98|2447.78|2450.98|2448.78|2449.73|2447.53|0
1637788800000|2021-11-24 21:20:00|2449.73|2447.53|2450.73|2448.53|2450.73|2448.53|2449.73|2447.53|0
1637789100000|2021-11-24 21:25:00|2450.98|2448.78|2451.23|2449.03|2451.23|2449.03|2450.23|2448.03|0
1637789400000|2021-11-24 21:30:00|2451.48|2449.28|2451.73|2449.53|2452.23|2450.03|2451.48|2449.28|0
1637789700000|2021-11-24 21:35:00|2451.98|2449.78|2452.23|2450.03|2452.23|2450.03|2451.85|2449.65|0
1637790000000|2021-11-24 21:40:00|2452.35|2450.15|2452.48|2450.28|2453.23|2451.03|2452.23|2450.03|0
1637790300000|2021-11-24 21:45:00|2452.23|2450.03|2451.98|2449.78|2452.48|2450.28|2451.73|2449.53|0
1637790600000|2021-11-24 21:50:00|2452.23|2450.03|2452.48|2450.28|2452.73|2450.53|2451.98|2449.78|0
1637790900000|2021-11-24 21:55:00|2452.23|2450.03|2451.6|2449.4|2452.35|2450.15|2451.6|2449.4|0
1637791200000|2021-11-24 22:00:00|2451.53|2449.33|2451.53|2449.33|2451.53|2449.33|2451.2|2449|0
1637712000000|2021-11-24 00:00:00|2433.73|2431.53|2437.48|2435.28|2437.98|2435.78|2433.73|2431.53|0
1637712300000|2021-11-24 00:05:00|2437.73|2435.53|2437.48|2435.28|2438.73|2436.53|2437.23|2435.03|0
1637712600000|2021-11-24 00:10:00|2437.73|2435.53|2437.98|2435.78|2438.73|2436.53|2437.73|2435.53|0
1637712900000|2021-11-24 00:15:00|2438.23|2436.03|2437.23|2435.03|2438.73|2436.53|2437.23|2435.03|0
1637713200000|2021-11-24 00:20:00|2436.98|2434.78|2436.23|2434.03|2437.48|2435.28|2436.23|2434.03|0
1637713500000|2021-11-24 00:25:00|2436.48|2434.28|2437.23|2435.03|2437.23|2435.03|2435.98|2433.78|0
1637713800000|2021-11-24 00:30:00|2436.98|2434.78|2435.73|2433.53|2437.23|2435.03|2435.48|2433.28|0
1637714100000|2021-11-24 00:35:00|2435.48|2433.28|2435.23|2433.03|2435.98|2433.78|2434.98|2432.78|0
1637714400000|2021-11-24 00:40:00|2435.48|2433.28|2434.98|2432.78|2436.48|2434.28|2434.98|2432.78|0
1637714700000|2021-11-24 00:45:00|2435.23|2433.03|2434.98|2432.78|2435.48|2433.28|2434.73|2432.53|0
1637715000000|2021-11-24 00:50:00|2434.73|2432.53|2436.98|2434.78|2436.98|2434.78|2434.48|2432.28|0
1637715300000|2021-11-24 00:55:00|2437.23|2435.03|2436.23|2434.03|2437.23|2435.03|2436.23|2434.03|0
1637715600000|2021-11-24 01:00:00|2436.48|2434.28|2436.73|2434.53|2438.73|2436.53|2436.23|2434.03|0
1637715900000|2021-11-24 01:05:00|2436.48|2434.28|2436.48|2434.28|2437.23|2435.03|2436.48|2434.28|0
1637716200000|2021-11-24 01:10:00|2436.23|2434.03|2436.23|2434.03|2436.73|2434.53|2436.23|2434.03|0
1637716500000|2021-11-24 01:15:00|2436.48|2434.28|2438.35|2436.15|2438.73|2436.53|2436.48|2434.28|0
1637716800000|2021-11-24 01:20:00|2438.48|2436.28|2437.98|2435.78|2438.98|2436.78|2437.73|2435.53|0
1637717100000|2021-11-24 01:25:00|2438.48|2436.28|2438.48|2436.28|2438.73|2436.53|2437.48|2435.28|0
1637717400000|2021-11-24 01:30:00|2438.23|2436.03|2439.23|2437.03|2439.48|2437.28|2438.23|2436.03|0
1637717700000|2021-11-24 01:35:00|2438.98|2436.78|2438.48|2436.28|2439.73|2437.53|2437.98|2435.78|0
1637718000000|2021-11-24 01:40:00|2438.23|2436.03|2438.23|2436.03|2438.48|2436.28|2437.73|2435.53|0
1637718300000|2021-11-24 01:45:00|2438.48|2436.28|2438.48|2436.28|2438.98|2436.78|2438.23|2436.03|0
1637718600000|2021-11-24 01:50:00|2438.73|2436.53|2439.23|2437.03|2439.23|2437.03|2438.73|2436.53|0
1637718900000|2021-11-24 01:55:00|2438.98|2436.78|2438.48|2436.28|2439.23|2437.03|2437.98|2435.78|0
1637719200000|2021-11-24 02:00:00|2438.23|2436.03|2434.73|2432.53|2438.23|2436.03|2434.23|2432.03|0
1637719500000|2021-11-24 02:05:00|2434.48|2432.28|2434.35|2432.15|2435.73|2433.53|2433.98|2431.78|0
1637719800000|2021-11-24 02:10:00|2434.23|2432.03|2433.48|2431.28|2434.98|2432.78|2433.35|2431.15|0
1637720100000|2021-11-24 02:15:00|2433.73|2431.53|2433.98|2431.78|2434.23|2432.03|2433.48|2431.28|0
1637720400000|2021-11-24 02:20:00|2433.73|2431.53|2433.23|2431.03|2434.48|2432.28|2433.23|2431.03|0
1637720700000|2021-11-24 02:25:00|2433.48|2431.28|2433.98|2431.78|2434.73|2432.53|2433.23|2431.03|0
1637721000000|2021-11-24 02:30:00|2433.73|2431.53|2434.73|2432.53|2434.98|2432.78|2433.73|2431.53|0
1637721300000|2021-11-24 02:35:00|2434.48|2432.28|2434.6|2432.4|2434.98|2432.78|2434.23|2432.03|0
1637721600000|2021-11-24 02:40:00|2434.73|2432.53|2434.23|2432.03|2434.98|2432.78|2433.73|2431.53|0
1637721900000|2021-11-24 02:45:00|2434.1|2431.9|2433.98|2431.78|2434.48|2432.28|2433.98|2431.78|0
1637722200000|2021-11-24 02:50:00|2434.23|2432.03|2434.48|2432.28|2434.98|2432.78|2433.98|2431.78|0
1637722500000|2021-11-24 02:55:00|2434.23|2432.03|2434.23|2432.03|2434.48|2432.28|2433.73|2431.53|0
1637722800000|2021-11-24 03:00:00|2434.35|2432.15|2430.23|2428.03|2434.73|2432.53|2430.23|2428.03|0
1637723100000|2021-11-24 03:05:00|2429.73|2427.53|2430.48|2428.28|2430.98|2428.78|2429.23|2427.03|0
1637723400000|2021-11-24 03:10:00|2430.23|2428.03|2430.98|2428.78|2431.23|2429.03|2429.98|2427.78|0
1637723700000|2021-11-24 03:15:00|2431.23|2429.03|2431.48|2429.28|2431.98|2429.78|2430.98|2428.78|0
1637724000000|2021-11-24 03:20:00|2431.6|2429.4|2432.48|2430.28|2432.98|2430.78|2431.48|2429.28|0
1637724300000|2021-11-24 03:25:00|2432.23|2430.03|2433.73|2431.53|2433.98|2431.78|2432.23|2430.03|0
1637724600000|2021-11-24 03:30:00|2433.48|2431.28|2432.98|2430.78|2433.73|2431.53|2432.98|2430.78|0
1637724900000|2021-11-24 03:35:00|2432.73|2430.53|2432.98|2430.78|2433.98|2431.78|2432.73|2430.53|0
1637725200000|2021-11-24 03:40:00|2432.73|2430.53|2432.23|2430.03|2432.98|2430.78|2432.23|2430.03|0
1637725500000|2021-11-24 03:45:00|2431.98|2429.78|2431.73|2429.53|2431.98|2429.78|2431.48|2429.28|0
1637725800000|2021-11-24 03:50:00|2431.48|2429.28|2432.23|2430.03|2432.73|2430.53|2431.48|2429.28|0
1637726100000|2021-11-24 03:55:00|2432.48|2430.28|2431.98|2429.78|2432.48|2430.28|2431.73|2429.53|0
1637726400000|2021-11-24 04:00:00|2431.73|2429.53|2430.23|2428.03|2431.98|2429.78|2430.23|2428.03|0
1637726700000|2021-11-24 04:05:00|2429.98|2427.78|2429.73|2427.53|2429.98|2427.78|2428.73|2426.53|0
1637727000000|2021-11-24 04:10:00|2429.98|2427.78|2426.98|2424.78|2429.98|2427.78|2426.98|2424.78|0
1637727300000|2021-11-24 04:15:00|2427.23|2425.03|2427.85|2425.65|2427.85|2425.65|2426.73|2424.53|0
1637727600000|2021-11-24 04:20:00|2427.73|2425.53|2427.23|2425.03|2427.98|2425.78|2426.73|2424.53|0
1637727900000|2021-11-24 04:25:00|2427.48|2425.28|2428.48|2426.28|2428.48|2426.28|2427.23|2425.03|0
1637728200000|2021-11-24 04:30:00|2428.23|2426.03|2428.23|2426.03|2428.73|2426.53|2427.73|2425.53|0
1637728500000|2021-11-24 04:35:00|2428.48|2426.28|2428.98|2426.78|2429.48|2427.28|2428.23|2426.03|0
1637728800000|2021-11-24 04:40:00|2428.85|2426.65|2428.98|2426.78|2429.48|2427.28|2428.85|2426.65|0
1637729100000|2021-11-24 04:45:00|2428.73|2426.53|2429.48|2427.28|2429.48|2427.28|2428.23|2426.03|0
1637729400000|2021-11-24 04:50:00|2429.73|2427.53|2429.48|2427.28|2429.98|2427.78|2429.23|2427.03|0
1637729700000|2021-11-24 04:55:00|2429.73|2427.53|2428.98|2426.78|2429.73|2427.53|2428.73|2426.53|0
1637730000000|2021-11-24 05:00:00|2428.73|2426.53|2430.48|2428.28|2430.73|2428.53|2428.73|2426.53|0
1637730300000|2021-11-24 05:05:00|2430.73|2428.53|2430.73|2428.53|2431.48|2429.28|2430.48|2428.28|0
1637730600000|2021-11-24 05:10:00|2430.85|2428.65|2432.23|2430.03|2432.23|2430.03|2430.23|2428.03|0
1637730900000|2021-11-24 05:15:00|2432.1|2429.9|2431.98|2429.78|2432.98|2430.78|2431.73|2429.53|0
1637731200000|2021-11-24 05:20:00|2432.1|2429.9|2431.98|2429.78|2432.6|2430.4|2431.73|2429.53|0
1637731500000|2021-11-24 05:25:00|2432.1|2429.9|2432.98|2430.78|2433.23|2431.03|2431.6|2429.4|0
1637731800000|2021-11-24 05:30:00|2433.23|2431.03|2435.98|2433.78|2436.6|2434.4|2433.23|2431.03|0
1637732100000|2021-11-24 05:35:00|2435.73|2433.53|2435.98|2433.78|2436.23|2434.03|2435.35|2433.15|0
1637732400000|2021-11-24 05:40:00|2436.23|2434.03|2436.98|2434.78|2436.98|2434.78|2435.73|2433.53|0
1637732700000|2021-11-24 05:45:00|2436.85|2434.65|2436.73|2434.53|2437.6|2435.4|2436.48|2434.28|0
1637733000000|2021-11-24 05:50:00|2436.48|2434.28|2438.23|2436.03|2438.48|2436.28|2436.23|2434.03|0
1637733300000|2021-11-24 05:55:00|2437.98|2435.78|2438.98|2436.78|2438.98|2436.78|2437.85|2435.65|0
1637733600000|2021-11-24 06:00:00|2438.73|2436.53|2440.48|2438.28|2440.73|2438.53|2438.23|2436.03|0
1637733900000|2021-11-24 06:05:00|2440.23|2438.03|2439.23|2437.03|2440.23|2438.03|2438.23|2436.03|0
1637734200000|2021-11-24 06:10:00|2439.1|2436.9|2439.73|2437.53|2439.98|2437.78|2438.98|2436.78|0
1637734500000|2021-11-24 06:15:00|2439.98|2437.78|2440.48|2438.28|2440.98|2438.78|2439.98|2437.78|0
1637734800000|2021-11-24 06:20:00|2440.85|2438.65|2440.73|2438.53|2440.98|2438.78|2440.48|2438.28|0
1637735100000|2021-11-24 06:25:00|2440.48|2438.28|2440.98|2438.78|2440.98|2438.78|2439.98|2437.78|0
1637735400000|2021-11-24 06:30:00|2441.23|2439.03|2441.23|2439.03|2441.48|2439.28|2440.48|2438.28|0
1637735700000|2021-11-24 06:35:00|2440.98|2438.78|2441.73|2439.53|2441.98|2439.78|2440.98|2438.78|0
1637736000000|2021-11-24 06:40:00|2441.48|2439.28|2442.23|2440.03|2442.98|2440.78|2441.48|2439.28|0
1637736300000|2021-11-24 06:45:00|2441.98|2439.78|2440.6|2438.4|2442.23|2440.03|2440.48|2438.28|0
1637736600000|2021-11-24 06:50:00|2440.73|2438.53|2440.98|2438.78|2441.48|2439.28|2440.48|2438.28|0
1637736900000|2021-11-24 06:55:00|2441.23|2439.03|2440.98|2438.78|2442.48|2440.28|2440.98|2438.78|0
1637737200000|2021-11-24 07:00:00|2441.73|2439.53|2441.98|2439.78|2442.73|2440.53|2440.98|2438.78|0
1637737500000|2021-11-24 07:05:00|2442.1|2439.9|2442.48|2440.28|2442.98|2440.78|2441.98|2439.78|0
1637737800000|2021-11-24 07:10:00|2442.73|2440.53|2440.73|2438.53|2442.73|2440.53|2440.23|2438.03|0
1637738100000|2021-11-24 07:15:00|2440.6|2438.4|2439.73|2437.53|2440.73|2438.53|2439.23|2437.03|0
1637738400000|2021-11-24 07:20:00|2439.48|2437.28|2438.73|2436.53|2439.73|2437.53|2438.23|2436.03|0
1637738700000|2021-11-24 07:25:00|2438.48|2436.28|2437.73|2435.53|2439.23|2437.03|2437.1|2434.9|0
1637739000000|2021-11-24 07:30:00|2437.98|2435.78|2435.23|2433.03|2437.98|2435.78|2434.98|2432.78|0
1637739300000|2021-11-24 07:35:00|2434.98|2432.78|2436.48|2434.28|2436.73|2434.53|2434.48|2432.28|0
1637739600000|2021-11-24 07:40:00|2436.73|2434.53|2437.48|2435.28|2437.48|2435.28|2436.23|2434.03|0
1637739900000|2021-11-24 07:45:00|2437.35|2435.15|2435.73|2433.53|2437.35|2435.15|2435.73|2433.53|0
1637740200000|2021-11-24 07:50:00|2436.23|2434.03|2436.48|2434.28|2437.48|2435.28|2435.98|2433.78|0
1637740500000|2021-11-24 07:55:00|2436.23|2434.03|2435.73|2433.53|2436.48|2434.28|2434.98|2432.78|0
1637740800000|2021-11-24 08:00:00|2435.98|2433.78|2435.98|2433.78|2436.73|2434.53|2433.23|2431.03|0
1637741100000|2021-11-24 08:05:00|2435.78|2433.98|2433.78|2431.98|2436.53|2434.73|2433.78|2431.98|0
1637741400000|2021-11-24 08:10:00|2433.53|2431.73|2433.28|2431.48|2434.78|2432.98|2432.53|2430.73|0
1637741700000|2021-11-24 08:15:00|2432.78|2430.98|2436.53|2434.73|2436.53|2434.73|2432.78|2430.98|0
1637742000000|2021-11-24 08:20:00|2436.28|2434.48|2437.28|2435.48|2437.78|2435.98|2434.53|2432.73|0
1637742300000|2021-11-24 08:25:00|2437.03|2435.23|2435.53|2433.73|2437.53|2435.73|2433.78|2431.98|0
1637742600000|2021-11-24 08:30:00|2435.4|2433.6|2436.4|2434.6|2437.28|2435.48|2433.4|2431.6|0
1637742900000|2021-11-24 08:35:00|2436.53|2434.73|2435.28|2433.48|2436.65|2434.85|2434.53|2432.73|0
1637743200000|2021-11-24 08:40:00|2435.4|2433.6|2437.03|2435.23|2437.03|2435.23|2435.4|2433.6|0
1637743500000|2021-11-24 08:45:00|2436.78|2434.98|2436.53|2434.73|2437.78|2435.98|2435.78|2433.98|0
1637743800000|2021-11-24 08:50:00|2436.4|2434.6|2435.28|2433.48|2436.78|2434.98|2434.53|2432.73|0
1637744100000|2021-11-24 08:55:00|2435.4|2433.6|2435.28|2433.48|2435.78|2433.98|2434.28|2432.48|0
1637744400000|2021-11-24 09:00:00|2435.03|2433.23|2431.78|2429.98|2435.53|2433.73|2431.53|2429.73|0
1637744700000|2021-11-24 09:05:00|2431.53|2429.73|2433.28|2431.48|2433.78|2431.98|2430.53|2428.73|0
1637745000000|2021-11-24 09:10:00|2433.53|2431.73|2432.78|2430.98|2434.53|2432.73|2432.28|2430.48|0
1637745300000|2021-11-24 09:15:00|2432.53|2430.73|2433.78|2431.98|2434.03|2432.23|2430.78|2428.98|0
1637745600000|2021-11-24 09:20:00|2434.53|2432.73|2436.28|2434.48|2436.53|2434.73|2434.53|2432.73|0
1637745900000|2021-11-24 09:25:00|2436.78|2434.98|2436.28|2434.48|2437.78|2435.98|2435.53|2433.73|0
1637746200000|2021-11-24 09:30:00|2436.03|2434.23|2434.78|2432.98|2436.03|2434.23|2434.28|2432.48|0
1637746500000|2021-11-24 09:35:00|2434.53|2432.73|2431.78|2429.98|2434.53|2432.73|2430.9|2429.1|0
1637746800000|2021-11-24 09:40:00|2431.28|2429.48|2429.53|2427.73|2432.28|2430.48|2428.78|2426.98|0
1637747100000|2021-11-24 09:45:00|2430.03|2428.23|2429.78|2427.98|2430.03|2428.23|2427.03|2425.23|0
1637747400000|2021-11-24 09:50:00|2429.53|2427.73|2422.53|2420.73|2429.53|2427.73|2422.03|2420.23|0
1637747700000|2021-11-24 09:55:00|2422.28|2420.48|2423.53|2421.73|2425.9|2424.1|2421.03|2419.23|0
1637748000000|2021-11-24 10:00:00|2423.28|2421.48|2427.03|2425.23|2427.4|2425.6|2422.03|2420.23|0
1637748300000|2021-11-24 10:05:00|2427.28|2425.48|2425.28|2423.48|2427.53|2425.73|2424.78|2422.98|0
1637748600000|2021-11-24 10:10:00|2424.53|2422.73|2427.53|2425.73|2427.53|2425.73|2424.28|2422.48|0
1637748900000|2021-11-24 10:15:00|2427.4|2425.6|2429.03|2427.23|2430.28|2428.48|2427.4|2425.6|0
1637749200000|2021-11-24 10:20:00|2429.53|2427.73|2428.28|2426.48|2429.78|2427.98|2427.28|2425.48|0
1637749500000|2021-11-24 10:25:00|2428.53|2426.73|2426.9|2425.1|2428.65|2426.85|2426.78|2424.98|0
1637749800000|2021-11-24 10:30:00|2426.78|2424.98|2427.65|2425.85|2428.03|2426.23|2425.53|2423.73|0
1637750100000|2021-11-24 10:35:00|2427.78|2425.98|2425.53|2423.73|2428.28|2426.48|2425.4|2423.6|0
1637750400000|2021-11-24 10:40:00|2425.03|2423.23|2426.53|2424.73|2427.03|2425.23|2424.65|2422.85|0
1637750700000|2021-11-24 10:45:00|2426.15|2424.35|2422.78|2420.98|2428.03|2426.23|2422.78|2420.98|0
1637751000000|2021-11-24 10:50:00|2422.28|2420.48|2422.78|2420.98|2423.53|2421.73|2421.28|2419.48|0
1637751300000|2021-11-24 10:55:00|2423.03|2421.23|2419.53|2417.73|2423.03|2421.23|2419.4|2417.6|0
1637751600000|2021-11-24 11:00:00|2419.78|2417.98|2419.28|2417.48|2420.53|2418.73|2418.53|2416.73|0
1637751900000|2021-11-24 11:05:00|2419.53|2417.73|2419.53|2417.73|2420.53|2418.73|2418.53|2416.73|0
1637752200000|2021-11-24 11:10:00|2419.4|2417.6|2419.28|2417.48|2420.53|2418.73|2418.53|2416.73|0
1637752500000|2021-11-24 11:15:00|2419.78|2417.98|2425.03|2423.23|2426.03|2424.23|2419.28|2417.48|0
1637752800000|2021-11-24 11:20:00|2425.15|2423.35|2424.78|2422.98|2427.4|2425.6|2423.78|2421.98|0
1637753100000|2021-11-24 11:25:00|2424.53|2422.73|2425.28|2423.48|2426.03|2424.23|2424.28|2422.48|0
1637753400000|2021-11-24 11:30:00|2425.53|2423.73|2426.4|2424.6|2427.03|2425.23|2424.53|2422.73|0
1637753700000|2021-11-24 11:35:00|2426.53|2424.73|2428.03|2426.23|2428.03|2426.23|2426.53|2424.73|0
1637754000000|2021-11-24 11:40:00|2428.28|2426.48|2431.78|2429.98|2431.78|2429.98|2428.28|2426.48|0
1637754300000|2021-11-24 11:45:00|2431.53|2429.73|2431.4|2429.6|2432.53|2430.73|2430.28|2428.48|0
1637754600000|2021-11-24 11:50:00|2431.53|2429.73|2428.78|2426.98|2432.03|2430.23|2428.78|2426.98|0
1637754900000|2021-11-24 11:55:00|2429.03|2427.23|2426.53|2424.73|2429.03|2427.23|2426.4|2424.6|0
1637755200000|2021-11-24 12:00:00|2427.53|2425.73|2427.28|2425.48|2430.03|2428.23|2426.15|2424.35|0
1637755500000|2021-11-24 12:05:00|2427.53|2425.73|2424.53|2422.73|2427.53|2425.73|2424.28|2422.48|0
1637755800000|2021-11-24 12:10:00|2424.28|2422.48|2424.53|2422.73|2426.28|2424.48|2424.03|2422.23|0
1637756100000|2021-11-24 12:15:00|2424.78|2422.98|2426.03|2424.23|2426.53|2424.73|2424.03|2422.23|0
1637756400000|2021-11-24 12:20:00|2425.78|2423.98|2423.28|2421.48|2425.78|2423.98|2423.03|2421.23|0
1637756700000|2021-11-24 12:25:00|2423.15|2421.35|2425.03|2423.23|2426.03|2424.23|2423.03|2421.23|0
1637757000000|2021-11-24 12:30:00|2424.78|2422.98|2424.78|2422.98|2425.03|2423.23|2422.78|2420.98|0
1637757300000|2021-11-24 12:35:00|2425.03|2423.23|2426.28|2424.48|2426.28|2424.48|2424.03|2422.23|0
1637757600000|2021-11-24 12:40:00|2426.03|2424.23|2425.15|2423.35|2427.28|2425.48|2424.03|2422.23|0
1637757900000|2021-11-24 12:45:00|2424.78|2422.98|2420.78|2418.98|2425.03|2423.23|2420.53|2418.73|0
1637758200000|2021-11-24 12:50:00|2421.65|2419.85|2423.28|2421.48|2423.53|2421.73|2420.78|2418.98|0
1637758500000|2021-11-24 12:55:00|2423.03|2421.23|2422.78|2420.98|2423.78|2421.98|2421.78|2419.98|0
1637758800000|2021-11-24 13:00:00|2423.03|2421.23|2423.28|2421.48|2424.28|2422.48|2422.53|2420.73|0
1637759100000|2021-11-24 13:05:00|2423.03|2421.23|2424.78|2422.98|2425.53|2423.73|2423.03|2421.23|0
1637759400000|2021-11-24 13:10:00|2425.03|2423.23|2424.78|2422.98|2425.28|2423.48|2423.9|2422.1|0
1637759700000|2021-11-24 13:15:00|2424.53|2422.73|2422.78|2420.98|2425.03|2423.23|2422.28|2420.48|0
1637760000000|2021-11-24 13:20:00|2422.53|2420.73|2424.28|2422.48|2424.78|2422.98|2422.03|2420.23|0
1637760300000|2021-11-24 13:25:00|2424.78|2422.98|2425.28|2423.48|2425.53|2423.73|2423.53|2421.73|0
1637760600000|2021-11-24 13:30:00|2425.03|2423.23|2428.78|2426.98|2429.53|2427.73|2423.9|2422.1|0
1637760900000|2021-11-24 13:35:00|2429.28|2427.48|2418.9|2417.1|2429.53|2427.73|2418.28|2416.48|0
1637761200000|2021-11-24 13:40:00|2418.78|2416.98|2421.53|2419.73|2421.78|2419.98|2418.03|2416.23|0
1637761500000|2021-11-24 13:45:00|2421.28|2419.48|2416.78|2414.98|2421.28|2419.48|2416.28|2414.48|0
1637761800000|2021-11-24 13:50:00|2416.53|2414.73|2413.53|2411.73|2416.53|2414.73|2412.53|2410.73|0
1637762100000|2021-11-24 13:55:00|2413.78|2411.98|2415.28|2413.48|2415.53|2413.73|2412.78|2410.98|0
1637762400000|2021-11-24 14:00:00|2415.03|2413.23|2417.28|2415.48|2417.78|2415.98|2415.03|2413.23|0
1637762700000|2021-11-24 14:05:00|2417.03|2415.23|2415.28|2413.48|2417.53|2415.73|2411.28|2409.48|0
1637763000000|2021-11-24 14:10:00|2415.4|2413.6|2414.53|2412.73|2416.28|2414.48|2412.53|2410.73|0
1637763300000|2021-11-24 14:15:00|2414.78|2412.98|2414.78|2412.98|2415.78|2413.98|2413.53|2411.73|0
1637763600000|2021-11-24 14:20:00|2415.03|2413.23|2416.03|2414.23|2416.53|2414.73|2413.53|2411.73|0
1637763900000|2021-11-24 14:25:00|2416.28|2414.48|2416.78|2414.98|2418.53|2416.73|2416.03|2414.23|0
1637764200000|2021-11-24 14:30:00|2415.78|2413.98|2414.78|2412.98|2417.65|2415.85|2409.28|2407.48|0
1637764500000|2021-11-24 14:35:00|2415.78|2413.98|2413.03|2411.23|2422.28|2420.48|2412.53|2410.73|0
1637764800000|2021-11-24 14:40:00|2412.28|2410.48|2411.28|2409.48|2413.78|2411.98|2409.03|2407.23|0
1637765100000|2021-11-24 14:45:00|2411.03|2409.23|2410.4|2408.6|2415.78|2413.98|2407.78|2405.98|0
1637765400000|2021-11-24 14:50:00|2410.53|2408.73|2410.28|2408.48|2415.03|2413.23|2407.78|2405.98|0
1637765700000|2021-11-24 14:55:00|2411.03|2409.23|2417.9|2416.1|2418.03|2416.23|2410.53|2408.73|0
1637766000000|2021-11-24 15:00:00|2417.78|2415.98|2425.78|2423.98|2427.78|2425.98|2412.03|2410.23|0
1637766300000|2021-11-24 15:05:00|2426.03|2424.23|2420.53|2418.73|2428.28|2426.48|2420.53|2418.73|0
1637766600000|2021-11-24 15:10:00|2421.03|2419.23|2420.28|2418.48|2423.03|2421.23|2415.28|2413.48|0
1637766900000|2021-11-24 15:15:00|2420.78|2418.98|2420.53|2418.73|2422.78|2420.98|2419.03|2417.23|0
1637767200000|2021-11-24 15:20:00|2421.03|2419.23|2425.28|2423.48|2426.78|2424.98|2419.28|2417.48|0
1637767500000|2021-11-24 15:25:00|2424.78|2422.98|2428.78|2426.98|2430.03|2428.23|2424.53|2422.73|0
1637767800000|2021-11-24 15:30:00|2429.28|2427.48|2425.78|2423.98|2429.78|2427.98|2425.28|2423.48|0
1637768100000|2021-11-24 15:35:00|2426.28|2424.48|2431.03|2429.23|2431.53|2429.73|2426.28|2424.48|0
1637768400000|2021-11-24 15:40:00|2430.53|2428.73|2425.03|2423.23|2431.53|2429.73|2424.53|2422.73|0
1637768700000|2021-11-24 15:45:00|2425.28|2423.48|2426.03|2424.23|2426.53|2424.73|2422.78|2420.98|0
1637769000000|2021-11-24 15:50:00|2426.28|2424.48|2429.28|2427.48|2430.53|2428.73|2426.28|2424.48|0
1637769300000|2021-11-24 15:55:00|2429.78|2427.98|2429.78|2427.98|2431.78|2429.98|2428.53|2426.73|0
1637769600000|2021-11-24 16:00:00|2429.53|2427.73|2427.03|2425.23|2431.03|2429.23|2425.03|2423.23|0
1637769900000|2021-11-24 16:05:00|2427.53|2425.73|2430.53|2428.73|2431.53|2429.73|2427.28|2425.48|0
1637770200000|2021-11-24 16:10:00|2430.78|2428.98|2434.28|2432.48|2435.03|2433.23|2430.78|2428.98|0
1637770500000|2021-11-24 16:15:00|2434.78|2432.98|2437.28|2435.48|2437.28|2435.48|2434.03|2432.23|0
1637770800000|2021-11-24 16:20:00|2437.03|2435.23|2439.78|2437.98|2439.78|2437.98|2437.03|2435.23|0
1637771100000|2021-11-24 16:25:00|2440.03|2438.23|2439.28|2437.48|2440.03|2438.23|2437.28|2435.48|0
1637771400000|2021-11-24 16:30:00|2439.78|2437.98|2436.28|2434.48|2442.53|2440.73|2436.28|2434.48|0
1637771700000|2021-11-24 16:35:00|2436.53|2434.73|2436.28|2434.48|2437.53|2435.73|2434.28|2432.48|0
1637772000000|2021-11-24 16:40:00|2435.78|2433.98|2437.65|2435.85|2437.65|2435.85|2434.53|2432.73|0
1637772300000|2021-11-24 16:45:00|2437.28|2435.48|2440.03|2438.23|2440.53|2438.73|2436.53|2434.73|0
1637772600000|2021-11-24 16:50:00|2440.28|2438.48|2438.28|2436.48|2440.78|2438.98|2438.03|2436.23|0
1637772900000|2021-11-24 16:55:00|2438.78|2436.98|2436.03|2434.23|2438.78|2436.98|2435.03|2433.23|0
1637773200000|2021-11-24 17:00:00|2435.65|2433.85|2436.53|2434.73|2436.78|2434.98|2434.28|2432.48|0
1637773500000|2021-11-24 17:05:00|2436.28|2434.48|2435.4|2433.6|2437.78|2435.98|2434.53|2432.73|0
1637773800000|2021-11-24 17:10:00|2435.28|2433.48|2439.53|2437.73|2439.78|2437.98|2435.28|2433.48|0
1637774100000|2021-11-24 17:15:00|2439.28|2437.48|2436.78|2434.98|2439.4|2437.6|2435.53|2433.73|0
1637774400000|2021-11-24 17:20:00|2436.53|2434.73|2434.78|2432.98|2436.78|2434.98|2432.78|2430.98|0
1637774700000|2021-11-24 17:25:00|2434.53|2432.73|2433.78|2431.98|2434.78|2432.98|2432.78|2430.98|0
1637775000000|2021-11-24 17:30:00|2433.53|2431.73|2435.28|2433.48|2435.78|2433.98|2433.28|2431.48|0
1637775300000|2021-11-24 17:35:00|2435.03|2433.23|2438.28|2436.48|2438.53|2436.73|2435.03|2433.23|0
1637775600000|2021-11-24 17:40:00|2438.03|2436.23|2438.03|2436.23|2438.78|2436.98|2436.53|2434.73|0
1637775900000|2021-11-24 17:45:00|2438.28|2436.48|2441.03|2439.23|2441.28|2439.48|2438.03|2436.23|0
1637776200000|2021-11-24 17:50:00|2441.28|2439.48|2441.53|2439.73|2442.03|2440.23|2439.53|2437.73|0
1637776500000|2021-11-24 17:55:00|2441.78|2439.98|2442.03|2440.23|2442.28|2440.48|2440.53|2438.73|0
1637776800000|2021-11-24 18:00:00|2442.28|2440.48|2441.03|2439.23|2444.78|2442.98|2440.78|2438.98|0
1637777100000|2021-11-24 18:05:00|2441.28|2439.48|2443.28|2441.48|2443.78|2441.98|2441.03|2439.23|0
1637777400000|2021-11-24 18:10:00|2443.53|2441.73|2443.53|2441.73|2444.4|2442.6|2443.03|2441.23|0
1637777700000|2021-11-24 18:15:00|2443.78|2441.98|2443.28|2441.48|2444.53|2442.73|2442.78|2440.98|0
1637778000000|2021-11-24 18:20:00|2443.15|2441.35|2445.03|2443.23|2445.28|2443.48|2442.78|2440.98|0
1637778300000|2021-11-24 18:25:00|2444.78|2442.98|2443.78|2441.98|2445.53|2443.73|2443.03|2441.23|0
1637778600000|2021-11-24 18:30:00|2444.53|2442.73|2443.53|2441.73|2445.03|2443.23|2443.03|2441.23|0
1637778900000|2021-11-24 18:35:00|2443.78|2441.98|2442.03|2440.23|2444.78|2442.98|2440.78|2438.98|0
1637779200000|2021-11-24 18:40:00|2442.28|2440.48|2442.28|2440.48|2443.78|2441.98|2441.28|2439.48|0
1637779500000|2021-11-24 18:45:00|2442.03|2440.23|2442.53|2440.73|2443.28|2441.48|2441.03|2439.23|0
1637779800000|2021-11-24 18:50:00|2442.65|2440.85|2441.78|2439.98|2443.03|2441.23|2441.53|2439.73|0
1637780100000|2021-11-24 18:55:00|2441.53|2439.73|2440.28|2438.48|2441.78|2439.98|2440.03|2438.23|0
1637780400000|2021-11-24 19:00:00|2440.15|2438.35|2439.78|2437.98|2446.03|2444.23|2437.03|2435.23|0
1637780700000|2021-11-24 19:05:00|2440.03|2438.23|2433.53|2431.73|2441.53|2439.73|2433.03|2431.23|0
1637781000000|2021-11-24 19:10:00|2433.78|2431.98|2433.03|2431.23|2434.53|2432.73|2428.78|2426.98|0
1637781300000|2021-11-24 19:15:00|2433.28|2431.48|2438.28|2436.48|2439.03|2437.23|2432.53|2430.73|0
1637781600000|2021-11-24 19:20:00|2438.53|2436.73|2438.03|2436.23|2438.78|2436.98|2436.03|2434.23|0
1637781900000|2021-11-24 19:25:00|2438.28|2436.48|2434.03|2432.23|2438.78|2436.98|2433.28|2431.48|0
1637782200000|2021-11-24 19:30:00|2434.78|2432.98|2436.03|2434.23|2438.28|2436.48|2434.53|2432.73|0
1637782500000|2021-11-24 19:35:00|2435.78|2433.98|2436.03|2434.23|2436.78|2434.98|2435.03|2433.23|0
1637782800000|2021-11-24 19:40:00|2436.28|2434.48|2440.53|2438.73|2440.78|2438.98|2434.53|2432.73|0
1637783100000|2021-11-24 19:45:00|2440.78|2438.98|2440.28|2438.48|2442.78|2440.98|2440.28|2438.48|0
1637783400000|2021-11-24 19:50:00|2440.53|2438.73|2442.53|2440.73|2443.78|2441.98|2440.53|2438.73|0
1637783700000|2021-11-24 19:55:00|2442.78|2440.98|2441.78|2439.98|2443.78|2441.98|2441.53|2439.73|0
1637784000000|2021-11-24 20:00:00|2441.53|2439.73|2441.78|2439.98|2442.78|2440.98|2439.53|2437.73|0
1637784300000|2021-11-24 20:05:00|2442.03|2440.23|2447.28|2445.48|2447.53|2445.73|2441.53|2439.73|0
1637784600000|2021-11-24 20:10:00|2447.03|2445.23|2448.03|2446.23|2448.03|2446.23|2445.53|2443.73|0
1637784900000|2021-11-24 20:15:00|2448.28|2446.48|2448.78|2446.98|2449.28|2447.48|2446.78|2444.98|0
1637785200000|2021-11-24 20:20:00|2448.53|2446.73|2447.53|2445.73|2450.03|2448.23|2447.53|2445.73|0
1637785500000|2021-11-24 20:25:00|2447.78|2445.98|2449.03|2447.23|2449.78|2447.98|2447.78|2445.98|0
1637785800000|2021-11-24 20:30:00|2449.28|2447.48|2446.28|2444.48|2449.53|2447.73|2444.53|2442.73|0
1637786100000|2021-11-24 20:35:00|2446.03|2444.23|2449.28|2447.48|2450.28|2448.48|2446.03|2444.23|0
1637786400000|2021-11-24 20:40:00|2449.03|2447.23|2447.28|2445.48|2449.28|2447.48|2445.78|2443.98|0
1637786700000|2021-11-24 20:45:00|2447.03|2445.23|2445.78|2443.98|2447.28|2445.48|2444.28|2442.48|0
1637787000000|2021-11-24 20:50:00|2446.53|2444.73|2450.53|2448.73|2451.03|2449.23|2446.53|2444.73|0
1637787300000|2021-11-24 20:55:00|2449.28|2447.48|2450.28|2448.48|2451.03|2449.23|2447.78|2445.98|0
1637787600000|2021-11-24 21:00:00|2449.28|2447.48|2450.78|2448.98|2450.78|2448.98|2448.03|2446.23|0
1637787900000|2021-11-24 21:05:00|2450.53|2448.73|2449.53|2447.73|2451.28|2449.48|2449.28|2447.48|0
1637788200000|2021-11-24 21:10:00|2450.03|2448.23|2450.78|2448.98|2451.28|2449.48|2449.53|2447.73|0
1637788500000|2021-11-24 21:15:00|2450.98|2448.78|2449.98|2447.78|2450.98|2448.78|2449.73|2447.53|0
1637788800000|2021-11-24 21:20:00|2449.73|2447.53|2450.73|2448.53|2450.73|2448.53|2449.73|2447.53|0
1637789100000|2021-11-24 21:25:00|2450.98|2448.78|2451.23|2449.03|2451.23|2449.03|2450.23|2448.03|0
1637789400000|2021-11-24 21:30:00|2451.48|2449.28|2451.73|2449.53|2452.23|2450.03|2451.48|2449.28|0
1637789700000|2021-11-24 21:35:00|2451.98|2449.78|2452.23|2450.03|2452.23|2450.03|2451.85|2449.65|0
1637790000000|2021-11-24 21:40:00|2452.35|2450.15|2452.48|2450.28|2453.23|2451.03|2452.23|2450.03|0
1637790300000|2021-11-24 21:45:00|2452.23|2450.03|2451.98|2449.78|2452.48|2450.28|2451.73|2449.53|0
1637790600000|2021-11-24 21:50:00|2452.23|2450.03|2452.48|2450.28|2452.73|2450.53|2451.98|2449.78|0
1637790900000|2021-11-24 21:55:00|2452.23|2450.03|2451.6|2449.4|2452.35|2450.15|2451.6|2449.4|0
1637791200000|2021-11-24 22:00:00|2451.53|2449.33|2451.53|2449.33|2451.53|2449.33|2451.2|2449|0
1637913600000|2021-11-26 08:00:00|2370.57|2367.71|2365.57|2362.71|2373.44|2370.58|2365.57|2362.71|0
1637913900000|2021-11-26 08:05:00|2365.06|2362.72|2359.81|2357.47|2365.81|2363.47|2359.31|2356.97|0
1637914200000|2021-11-26 08:10:00|2360.18|2357.84|2367.81|2365.47|2367.81|2365.47|2359.56|2357.22|0
1637914500000|2021-11-26 08:15:00|2367.31|2364.97|2356.06|2353.72|2367.31|2364.97|2354.06|2351.72|0
1637914800000|2021-11-26 08:20:00|2356.31|2353.97|2355.43|2353.09|2359.56|2357.22|2348.56|2346.22|0
1637915100000|2021-11-26 08:25:00|2355.81|2353.47|2357.06|2354.72|2358.68|2356.34|2353.56|2351.22|0
1637915400000|2021-11-26 08:30:00|2356.93|2354.59|2355.06|2352.72|2365.31|2362.97|2354.81|2352.47|0
1637915700000|2021-11-26 08:35:00|2354.93|2352.59|2359.31|2356.97|2359.31|2356.97|2352.68|2350.34|0
1637916000000|2021-11-26 08:40:00|2358.93|2356.59|2365.81|2363.47|2366.06|2363.72|2358.93|2356.59|0
1637916300000|2021-11-26 08:45:00|2365.06|2362.72|2366.06|2363.72|2368.56|2366.22|2363.81|2361.47|0
1637916600000|2021-11-26 08:50:00|2366.31|2363.97|2370.56|2368.22|2371.81|2369.47|2364.56|2362.22|0
1637916900000|2021-11-26 08:55:00|2370.81|2368.47|2375.31|2372.97|2378.43|2376.09|2370.81|2368.47|0
1637917200000|2021-11-26 09:00:00|2375.56|2373.22|2365.31|2362.97|2376.56|2374.22|2363.31|2360.97|0
1637917500000|2021-11-26 09:05:00|2365.81|2363.47|2361.56|2359.22|2367.81|2365.47|2358.18|2355.84|0
1637917800000|2021-11-26 09:10:00|2361.81|2359.47|2370.31|2367.97|2371.06|2368.72|2360.31|2357.97|0
1637918100000|2021-11-26 09:15:00|2370.81|2368.47|2362.31|2359.97|2370.81|2368.47|2361.18|2358.84|0
1637918400000|2021-11-26 09:20:00|2363.18|2360.84|2364.06|2361.72|2368.81|2366.47|2363.06|2360.72|0
1637918700000|2021-11-26 09:25:00|2363.81|2361.47|2359.06|2356.72|2365.81|2363.47|2358.56|2356.22|0
1637919000000|2021-11-26 09:30:00|2358.06|2355.72|2358.56|2356.22|2361.68|2359.34|2357.06|2354.72|0
1637919300000|2021-11-26 09:35:00|2358.06|2355.72|2362.81|2360.47|2362.81|2360.47|2353.31|2350.97|0
1637919600000|2021-11-26 09:40:00|2363.06|2360.72|2362.81|2360.47|2364.56|2362.22|2360.56|2358.22|0
1637919900000|2021-11-26 09:45:00|2362.56|2360.22|2364.43|2362.09|2367.81|2365.47|2362.31|2359.97|0
1637920200000|2021-11-26 09:50:00|2364.31|2361.97|2361.68|2359.34|2366.06|2363.72|2359.31|2356.97|0
1637920500000|2021-11-26 09:55:00|2361.56|2359.22|2361.31|2358.97|2364.31|2361.97|2360.06|2357.72|0
1637920800000|2021-11-26 10:00:00|2361.06|2358.72|2368.81|2366.47|2369.31|2366.97|2360.81|2358.47|0
1637921100000|2021-11-26 10:05:00|2367.81|2365.47|2369.56|2367.22|2370.06|2367.72|2366.06|2363.72|0
1637921400000|2021-11-26 10:10:00|2370.06|2367.72|2370.81|2368.47|2373.06|2370.72|2369.81|2367.47|0
1637921700000|2021-11-26 10:15:00|2370.68|2368.34|2365.81|2363.47|2371.56|2369.22|2365.81|2363.47|0
1637922000000|2021-11-26 10:20:00|2366.06|2363.72|2368.81|2366.47|2371.06|2368.72|2364.56|2362.22|0
1637922300000|2021-11-26 10:25:00|2368.93|2366.59|2372.06|2369.72|2373.56|2371.22|2367.43|2365.09|0
1637922600000|2021-11-26 10:30:00|2372.56|2370.22|2366.06|2363.72|2372.81|2370.47|2365.56|2363.22|0
1637922900000|2021-11-26 10:35:00|2366.31|2363.97|2366.06|2363.72|2366.81|2364.47|2364.81|2362.47|0
1637923200000|2021-11-26 10:40:00|2365.56|2363.22|2364.81|2362.47|2365.81|2363.47|2361.81|2359.47|0
1637923500000|2021-11-26 10:45:00|2364.68|2362.34|2360.56|2358.22|2364.68|2362.34|2360.56|2358.22|0
1637923800000|2021-11-26 10:50:00|2360.68|2358.34|2363.56|2361.22|2363.81|2361.47|2356.81|2354.47|0
1637924100000|2021-11-26 10:55:00|2364.06|2361.72|2365.06|2362.72|2366.81|2364.47|2362.31|2359.97|0
1637924400000|2021-11-26 11:00:00|2364.81|2362.47|2368.43|2366.09|2368.56|2366.22|2363.56|2361.22|0
1637924700000|2021-11-26 11:05:00|2368.31|2365.97|2373.81|2371.47|2375.56|2373.22|2367.93|2365.59|0
1637925000000|2021-11-26 11:10:00|2373.31|2370.97|2371.31|2368.97|2375.06|2372.72|2368.81|2366.47|0
1637925300000|2021-11-26 11:15:00|2372.06|2369.72|2371.06|2368.72|2374.56|2372.22|2370.06|2367.72|0
1637925600000|2021-11-26 11:20:00|2371.31|2368.97|2370.56|2368.22|2375.31|2372.97|2369.81|2367.47|0
1637925900000|2021-11-26 11:25:00|2370.31|2367.97|2370.81|2368.47|2373.56|2371.22|2370.31|2367.97|0
1637926200000|2021-11-26 11:30:00|2370.31|2367.97|2365.56|2363.22|2370.81|2368.47|2364.56|2362.22|0
1637926500000|2021-11-26 11:35:00|2365.31|2362.97|2365.81|2363.47|2366.06|2363.72|2362.31|2359.97|0
1637926800000|2021-11-26 11:40:00|2365.31|2362.97|2369.56|2367.22|2371.06|2368.72|2365.31|2362.97|0
1637927100000|2021-11-26 11:45:00|2369.31|2366.97|2366.81|2364.47|2370.31|2367.97|2366.31|2363.97|0
1637927400000|2021-11-26 11:50:00|2366.18|2363.84|2368.31|2365.97|2369.56|2367.22|2365.81|2363.47|0
1637927700000|2021-11-26 11:55:00|2368.56|2366.22|2366.06|2363.72|2368.56|2366.22|2365.06|2362.72|0
1637928000000|2021-11-26 12:00:00|2367.18|2364.84|2373.31|2370.97|2373.93|2371.59|2366.06|2363.72|0
1637928300000|2021-11-26 12:05:00|2372.81|2370.47|2374.06|2371.72|2375.31|2372.97|2371.56|2369.22|0
1637928600000|2021-11-26 12:10:00|2374.68|2372.34|2376.31|2373.97|2378.81|2376.47|2372.81|2370.47|0
1637928900000|2021-11-26 12:15:00|2376.81|2374.47|2376.81|2374.47|2378.06|2375.72|2375.31|2372.97|0
1637929200000|2021-11-26 12:20:00|2376.56|2374.22|2373.56|2371.22|2378.56|2376.22|2373.56|2371.22|0
1637929500000|2021-11-26 12:25:00|2374.31|2371.97|2370.68|2368.34|2374.56|2372.22|2368.81|2366.47|0
1637929800000|2021-11-26 12:30:00|2370.43|2368.09|2372.56|2370.22|2376.56|2374.22|2370.31|2367.97|0
1637930100000|2021-11-26 12:35:00|2371.81|2369.47|2373.06|2370.72|2374.81|2372.47|2370.81|2368.47|0
1637930400000|2021-11-26 12:40:00|2372.81|2370.47|2373.81|2371.47|2374.31|2371.97|2371.06|2368.72|0
1637930700000|2021-11-26 12:45:00|2373.56|2371.22|2377.31|2374.97|2378.06|2375.72|2373.56|2371.22|0
1637931000000|2021-11-26 12:50:00|2376.56|2374.22|2372.81|2370.47|2376.56|2374.22|2372.81|2370.47|0
1637931300000|2021-11-26 12:55:00|2372.56|2370.22|2371.81|2369.47|2374.31|2371.97|2370.56|2368.22|0
1637931600000|2021-11-26 13:00:00|2372.31|2369.97|2370.31|2367.97|2372.31|2369.97|2366.56|2364.22|0
1637931900000|2021-11-26 13:05:00|2370.81|2368.47|2375.06|2372.72|2376.31|2373.97|2369.56|2367.22|0
1637932200000|2021-11-26 13:10:00|2375.31|2372.97|2371.81|2369.47|2377.06|2374.72|2371.81|2369.47|0
1637932500000|2021-11-26 13:15:00|2372.31|2369.97|2372.31|2369.97|2372.81|2370.47|2370.06|2367.72|0
1637932800000|2021-11-26 13:20:00|2372.06|2369.72|2377.06|2374.72|2377.06|2374.72|2370.81|2368.47|0
1637933100000|2021-11-26 13:25:00|2376.56|2374.22|2371.81|2369.47|2376.81|2374.47|2371.81|2369.47|0
1637933400000|2021-11-26 13:30:00|2371.56|2369.22|2370.06|2367.72|2371.81|2369.47|2369.31|2366.97|0
1637933700000|2021-11-26 13:35:00|2370.31|2367.97|2372.06|2369.72|2374.06|2371.72|2370.06|2367.72|0
1637934000000|2021-11-26 13:40:00|2371.81|2369.47|2368.31|2365.97|2372.31|2369.97|2368.31|2365.97|0
1637934300000|2021-11-26 13:45:00|2368.81|2366.47|2367.81|2365.47|2372.06|2369.72|2367.56|2365.22|0
1637934600000|2021-11-26 13:50:00|2368.06|2365.72|2370.81|2368.47|2371.31|2368.97|2367.31|2364.97|0
1637934900000|2021-11-26 13:55:00|2370.31|2367.97|2371.81|2369.47|2372.56|2370.22|2369.31|2366.97|0
1637935200000|2021-11-26 14:00:00|2371.31|2368.97|2372.06|2369.72|2372.56|2370.22|2369.81|2367.47|0
1637935500000|2021-11-26 14:05:00|2371.93|2369.59|2375.81|2373.47|2375.81|2373.47|2371.81|2369.47|0
1637935800000|2021-11-26 14:10:00|2376.06|2373.72|2375.31|2372.97|2380.31|2377.97|2375.31|2372.97|0
1637936100000|2021-11-26 14:15:00|2376.06|2373.72|2374.31|2371.97|2377.56|2375.22|2374.31|2371.97|0
1637936400000|2021-11-26 14:20:00|2374.81|2372.47|2376.81|2374.47|2377.31|2374.97|2374.06|2371.72|0
1637936700000|2021-11-26 14:25:00|2376.56|2374.22|2379.81|2377.47|2380.06|2377.72|2374.56|2372.22|0
1637937000000|2021-11-26 14:30:00|2379.18|2376.84|2389.81|2387.47|2390.31|2387.97|2375.81|2373.47|0
1637937300000|2021-11-26 14:35:00|2390.31|2387.97|2384.06|2381.72|2394.31|2391.97|2382.06|2379.72|0
1637937600000|2021-11-26 14:40:00|2384.56|2382.22|2373.56|2371.22|2386.31|2383.97|2373.43|2371.09|0
1637937900000|2021-11-26 14:45:00|2372.56|2370.22|2363.06|2360.72|2372.56|2370.22|2362.56|2360.22|0
1637938200000|2021-11-26 14:50:00|2363.56|2361.22|2367.81|2365.47|2370.56|2368.22|2361.56|2359.22|0
1637938500000|2021-11-26 14:55:00|2368.06|2365.72|2371.56|2369.22|2372.81|2370.47|2363.06|2360.72|0
1637938800000|2021-11-26 15:00:00|2370.06|2367.72|2357.81|2355.47|2370.06|2367.72|2357.81|2355.47|0
1637939100000|2021-11-26 15:05:00|2358.81|2356.47|2361.06|2358.72|2365.81|2363.47|2358.18|2355.84|0
1637939400000|2021-11-26 15:10:00|2359.56|2357.22|2355.06|2352.72|2360.31|2357.97|2352.81|2350.47|0
1637939700000|2021-11-26 15:15:00|2354.31|2351.97|2352.56|2350.22|2356.18|2353.84|2345.43|2343.09|0
1637940000000|2021-11-26 15:20:00|2352.81|2350.47|2359.06|2356.72|2363.31|2360.97|2352.56|2350.22|0
1637940300000|2021-11-26 15:25:00|2359.56|2357.22|2365.06|2362.72|2365.06|2362.72|2356.31|2353.97|0
1637940600000|2021-11-26 15:30:00|2365.56|2363.22|2364.24|2361.54|2366.81|2364.47|2358.24|2355.54|0
1637940900000|2021-11-26 15:35:00|2364.99|2362.29|2366.01|2362.77|2369.26|2366.02|2362.74|2360.04|0
1637941200000|2021-11-26 15:40:00|2365.76|2362.52|2362.76|2359.52|2368.76|2365.52|2360.26|2357.02|0
1637941500000|2021-11-26 15:45:00|2362.51|2359.27|2363.13|2359.89|2364.01|2360.77|2358.26|2355.02|0
1637941800000|2021-11-26 15:50:00|2363.01|2359.77|2357.13|2353.89|2363.76|2360.52|2356.76|2353.52|0
1637942100000|2021-11-26 15:55:00|2357.26|2354.02|2357.76|2354.52|2358.51|2355.27|2352.76|2349.52|0
1637942400000|2021-11-26 16:00:00|2356.76|2353.52|2347.76|2344.52|2356.76|2353.52|2347.76|2344.52|0
1637942700000|2021-11-26 16:05:00|2348.76|2345.52|2355.63|2352.39|2356.76|2353.52|2348.76|2345.52|0
1637943000000|2021-11-26 16:10:00|2356.38|2353.14|2346.63|2343.39|2356.51|2353.27|2346.26|2343.02|0
1637943300000|2021-11-26 16:15:00|2346.76|2343.52|2340.26|2337.02|2348.01|2344.77|2338.76|2335.52|0
1637943600000|2021-11-26 16:20:00|2340.01|2336.77|2338.76|2335.52|2340.51|2337.27|2336.76|2333.52|0
1637943900000|2021-11-26 16:25:00|2339.01|2335.77|2344.76|2341.52|2344.76|2341.52|2339.01|2335.77|0
1637944200000|2021-11-26 16:30:00|2344.38|2341.14|2342.76|2339.52|2346.26|2343.02|2340.51|2337.27|0
1637944500000|2021-11-26 16:35:00|2343.26|2340.02|2351.88|2348.64|2352.26|2349.02|2342.88|2339.64|0
1637944800000|2021-11-26 16:40:00|2352.26|2349.02|2349.76|2346.52|2352.26|2349.02|2346.51|2343.27|0
1637945100000|2021-11-26 16:45:00|2349.51|2346.27|2347.51|2344.27|2351.51|2348.27|2347.01|2343.77|0
1637945400000|2021-11-26 16:50:00|2348.51|2345.27|2339.01|2335.77|2349.51|2346.27|2338.76|2335.52|0
1637945700000|2021-11-26 16:55:00|2338.76|2335.52|2345.01|2341.77|2347.26|2344.02|2338.76|2335.52|0
1637946000000|2021-11-26 17:00:00|2345.51|2342.27|2346.01|2342.77|2349.76|2346.52|2341.76|2338.52|0
1637946300000|2021-11-26 17:05:00|2346.51|2343.27|2354.01|2350.77|2355.26|2352.02|2345.51|2342.27|0
1637946600000|2021-11-26 17:10:00|2354.26|2351.02|2351.76|2348.52|2358.01|2354.77|2348.76|2345.52|0
1637946900000|2021-11-26 17:15:00|2351.51|2348.27|2349.01|2345.77|2353.01|2349.77|2348.51|2345.27|0
1637947200000|2021-11-26 17:20:00|2348.76|2345.52|2354.26|2351.02|2354.51|2351.27|2347.63|2344.39|0
1637947500000|2021-11-26 17:25:00|2353.76|2350.52|2361.76|2358.52|2361.76|2358.52|2353.76|2350.52|0
1637947800000|2021-11-26 17:30:00|2361.13|2357.89|2364.76|2361.52|2365.38|2362.14|2360.38|2357.14|0
1637948100000|2021-11-26 17:35:00|2365.01|2361.77|2366.88|2363.64|2370.01|2366.77|2365.01|2361.77|0
1637948400000|2021-11-26 17:40:00|2366.76|2363.52|2362.76|2359.52|2367.63|2364.39|2360.01|2356.77|0
1637948700000|2021-11-26 17:45:00|2362.26|2359.02|2351.26|2348.02|2363.01|2359.77|2351.26|2348.02|0
1637949000000|2021-11-26 17:50:00|2349.26|2346.02|2333.76|2330.52|2349.26|2346.02|2333.76|2330.52|0
1637949300000|2021-11-26 17:55:00|2334.26|2331.02|2345.01|2341.77|2357.51|2354.27|2333.76|2330.52|0
1637949600000|2021-11-26 18:00:00|2346.76|2343.52|2344.01|2340.77|2349.38|2346.14|2340.88|2337.64|0
1637949900000|2021-11-26 18:05:00|2342.26|2339.02|2334.01|2330.77|2344.26|2341.02|2333.51|2330.27|0
1637950200000|2021-11-26 18:10:00|2334.51|2331.27|2330.63|2327.39|2339.63|2336.39|2329.38|2326.14|0
1637950500000|2021-11-26 18:15:00|2331.13|2327.89|2331.4|2328.16|2331.66|2328.42|2331.13|2327.89|0
1638173100000|2021-11-29 08:05:00|2385.78|2383.98|2381.78|2379.98|2389.53|2387.73|2381.28|2379.48|0
1638173400000|2021-11-29 08:10:00|2381.53|2379.73|2379.53|2377.73|2382.4|2380.6|2376.15|2374.35|0
1638173700000|2021-11-29 08:15:00|2379.78|2377.98|2380.03|2378.23|2385.03|2383.23|2379.78|2377.98|0
1638174000000|2021-11-29 08:20:00|2380.28|2378.48|2378.9|2377.1|2382.03|2380.23|2378.78|2376.98|0
1638174300000|2021-11-29 08:25:00|2378.53|2376.73|2375.78|2373.98|2378.78|2376.98|2375.78|2373.98|0
1638174600000|2021-11-29 08:30:00|2376.03|2374.23|2381.28|2379.48|2382.78|2380.98|2375.53|2373.73|0
1638174900000|2021-11-29 08:35:00|2381.4|2379.6|2379.4|2377.6|2382.15|2380.35|2378.78|2376.98|0
1638175200000|2021-11-29 08:40:00|2379.53|2377.73|2378.78|2376.98|2380.28|2378.48|2375.78|2373.98|0
1638175500000|2021-11-29 08:45:00|2378.9|2377.1|2375.9|2374.1|2379.03|2377.23|2375.53|2373.73|0
1638175800000|2021-11-29 08:50:00|2375.53|2373.73|2374.53|2372.73|2376.53|2374.73|2374.28|2372.48|0
1638176100000|2021-11-29 08:55:00|2374.03|2372.23|2377.28|2375.48|2377.28|2375.48|2372.53|2370.73|0
1638176400000|2021-11-29 09:00:00|2377.53|2375.73|2376.78|2374.98|2378.4|2376.6|2375.03|2373.23|0
1638176700000|2021-11-29 09:05:00|2376.65|2374.85|2381.28|2379.48|2381.78|2379.98|2376.53|2374.73|0
1638177000000|2021-11-29 09:10:00|2382.03|2380.23|2382.78|2380.98|2385.78|2383.98|2379.78|2377.98|0
1638177300000|2021-11-29 09:15:00|2383.28|2381.48|2379.03|2377.23|2384.03|2382.23|2378.03|2376.23|0
1638177600000|2021-11-29 09:20:00|2379.28|2377.48|2380.78|2378.98|2380.78|2378.98|2377.03|2375.23|0
1638177900000|2021-11-29 09:25:00|2380.65|2378.85|2379.78|2377.98|2380.65|2378.85|2376.78|2374.98|0
1638178200000|2021-11-29 09:30:00|2380.03|2378.23|2375.53|2373.73|2380.28|2378.48|2374.28|2372.48|0
1638178500000|2021-11-29 09:35:00|2375.78|2373.98|2374.28|2372.48|2375.78|2373.98|2373.03|2371.23|0
1638178800000|2021-11-29 09:40:00|2373.78|2371.98|2373.78|2371.98|2375.28|2373.48|2372.28|2370.48|0
1638179100000|2021-11-29 09:45:00|2373.28|2371.48|2373.78|2371.98|2374.4|2372.6|2372.28|2370.48|0
1638179400000|2021-11-29 09:50:00|2374.28|2372.48|2372.53|2370.73|2375.78|2373.98|2371.78|2369.98|0
1638179700000|2021-11-29 09:55:00|2372.78|2370.98|2371.28|2369.48|2373.78|2371.98|2371.03|2369.23|0
1638180000000|2021-11-29 10:00:00|2371.78|2369.98|2375.03|2373.23|2375.4|2373.6|2371.28|2369.48|0
1638180300000|2021-11-29 10:05:00|2375.15|2373.35|2375.53|2373.73|2375.78|2373.98|2373.78|2371.98|0
1638180600000|2021-11-29 10:10:00|2375.78|2373.98|2375.78|2373.98|2376.03|2374.23|2374.03|2372.23|0
1638180900000|2021-11-29 10:15:00|2375.53|2373.73|2376.78|2374.98|2377.03|2375.23|2374.15|2372.35|0
1638181200000|2021-11-29 10:20:00|2378.03|2376.23|2380.78|2378.98|2381.53|2379.73|2377.53|2375.73|0
1638181500000|2021-11-29 10:25:00|2380.65|2378.85|2382.53|2380.73|2383.53|2381.73|2380.53|2378.73|0
1638181800000|2021-11-29 10:30:00|2382.78|2380.98|2381.78|2379.98|2382.78|2380.98|2380.53|2378.73|0
1638182100000|2021-11-29 10:35:00|2382.03|2380.23|2382.78|2380.98|2383.4|2381.6|2380.53|2378.73|0
1638182400000|2021-11-29 10:40:00|2382.53|2380.73|2381.28|2379.48|2383.53|2381.73|2381.03|2379.23|0
1638182700000|2021-11-29 10:45:00|2380.78|2378.98|2383.53|2381.73|2384.28|2382.48|2380.28|2378.48|0
1638183000000|2021-11-29 10:50:00|2383.4|2381.6|2386.53|2384.73|2386.53|2384.73|2382.78|2380.98|0
1638183300000|2021-11-29 10:55:00|2386.28|2384.48|2384.9|2383.1|2387.03|2385.23|2384.78|2382.98|0
1638183600000|2021-11-29 11:00:00|2385.03|2383.23|2387.53|2385.73|2387.53|2385.73|2384.53|2382.73|0
1638183900000|2021-11-29 11:05:00|2387.28|2385.48|2387.53|2385.73|2388.03|2386.23|2386.28|2384.48|0
1638184200000|2021-11-29 11:10:00|2387.28|2385.48|2387.65|2385.85|2389.28|2387.48|2387.03|2385.23|0
1638184500000|2021-11-29 11:15:00|2388.03|2386.23|2386.78|2384.98|2389.03|2387.23|2385.53|2383.73|0
1638184800000|2021-11-29 11:20:00|2386.53|2384.73|2388.53|2386.73|2388.78|2386.98|2385.65|2383.85|0
1638185100000|2021-11-29 11:25:00|2388.28|2386.48|2386.78|2384.98|2389.28|2387.48|2386.03|2384.23|0
1638185400000|2021-11-29 11:30:00|2386.53|2384.73|2387.15|2385.35|2387.78|2385.98|2386.53|2384.73|0
1638185700000|2021-11-29 11:35:00|2387.28|2385.48|2386.15|2384.35|2387.28|2385.48|2386.03|2384.23|0
1638186000000|2021-11-29 11:40:00|2386.28|2384.48|2385.53|2383.73|2386.78|2384.98|2385.03|2383.23|0
1638186300000|2021-11-29 11:45:00|2385.78|2383.98|2385.03|2383.23|2386.28|2384.48|2385.03|2383.23|0
1638186600000|2021-11-29 11:50:00|2385.15|2383.35|2382.53|2380.73|2385.15|2383.35|2382.53|2380.73|0
1638186900000|2021-11-29 11:55:00|2382.4|2380.6|2382.03|2380.23|2385.53|2383.73|2382.03|2380.23|0
1638187200000|2021-11-29 12:00:00|2381.78|2379.98|2380.03|2378.23|2382.53|2380.73|2380.03|2378.23|0
1638187500000|2021-11-29 12:05:00|2380.28|2378.48|2380.53|2378.73|2380.78|2378.98|2378.28|2376.48|0
1638187800000|2021-11-29 12:10:00|2380.4|2378.6|2378.53|2376.73|2380.9|2379.1|2378.03|2376.23|0
1638188100000|2021-11-29 12:15:00|2378.78|2376.98|2378.78|2376.98|2379.53|2377.73|2378.03|2376.23|0
1638188400000|2021-11-29 12:20:00|2378.65|2376.85|2379.03|2377.23|2380.9|2379.1|2378.28|2376.48|0
1638188700000|2021-11-29 12:25:00|2378.53|2376.73|2376.4|2374.6|2379.78|2377.98|2376.4|2374.6|0
1638189000000|2021-11-29 12:30:00|2376.28|2374.48|2380.78|2378.98|2381.03|2379.23|2375.78|2373.98|0
1638189300000|2021-11-29 12:35:00|2380.53|2378.73|2383.53|2381.73|2383.53|2381.73|2380.53|2378.73|0
1638189600000|2021-11-29 12:40:00|2383.28|2381.48|2383.28|2381.48|2384.03|2382.23|2382.28|2380.48|0
1638189900000|2021-11-29 12:45:00|2383.53|2381.73|2384.53|2382.73|2384.78|2382.98|2382.78|2380.98|0
1638190200000|2021-11-29 12:50:00|2384.65|2382.85|2382.78|2380.98|2384.78|2382.98|2382.28|2380.48|0
1638190500000|2021-11-29 12:55:00|2383.03|2381.23|2383.78|2381.98|2384.78|2382.98|2382.78|2380.98|0
1638190800000|2021-11-29 13:00:00|2384.28|2382.48|2380.53|2378.73|2384.4|2382.6|2380.28|2378.48|0
1638191100000|2021-11-29 13:05:00|2380.28|2378.48|2380.03|2378.23|2382.03|2380.23|2378.65|2376.85|0
1638191400000|2021-11-29 13:10:00|2380.53|2378.73|2383.03|2381.23|2383.03|2381.23|2380.28|2378.48|0
1638191700000|2021-11-29 13:15:00|2382.78|2380.98|2383.53|2381.73|2384.03|2382.23|2381.78|2379.98|0
1638192000000|2021-11-29 13:20:00|2383.28|2381.48|2384.4|2382.6|2384.53|2382.73|2382.78|2380.98|0
1638192300000|2021-11-29 13:25:00|2384.53|2382.73|2381.53|2379.73|2385.28|2383.48|2381.15|2379.35|0
1638192600000|2021-11-29 13:30:00|2381.78|2379.98|2384.78|2382.98|2386.28|2384.48|2381.78|2379.98|0
1638192900000|2021-11-29 13:35:00|2385.03|2383.23|2386.03|2384.23|2386.03|2384.23|2384.03|2382.23|0
1638193200000|2021-11-29 13:40:00|2386.28|2384.48|2389.28|2387.48|2390.53|2388.73|2386.03|2384.23|0
1638193500000|2021-11-29 13:45:00|2389.53|2387.73|2393.53|2391.73|2394.15|2392.35|2389.03|2387.23|0
1638193800000|2021-11-29 13:50:00|2393.28|2391.48|2396.53|2394.73|2397.03|2395.23|2393.28|2391.48|0
1638194100000|2021-11-29 13:55:00|2396.28|2394.48|2395.03|2393.23|2396.28|2394.48|2394.28|2392.48|0
1638194400000|2021-11-29 14:00:00|2395.28|2393.48|2400.03|2398.23|2400.03|2398.23|2395.03|2393.23|0
1638194700000|2021-11-29 14:05:00|2400.28|2398.48|2397.03|2395.23|2400.28|2398.48|2396.53|2394.73|0
1638195000000|2021-11-29 14:10:00|2396.78|2394.98|2395.78|2393.98|2397.03|2395.23|2395.03|2393.23|0
1638195300000|2021-11-29 14:15:00|2396.03|2394.23|2394.53|2392.73|2396.03|2394.23|2394.53|2392.73|0
1638195600000|2021-11-29 14:20:00|2394.28|2392.48|2394.28|2392.48|2394.53|2392.73|2393.53|2391.73|0
1638195900000|2021-11-29 14:25:00|2394.03|2392.23|2395.93|2394.33|2398.53|2396.73|2394.03|2392.23|0
1638196200000|2021-11-29 14:30:00|2395.68|2394.08|2390.43|2388.83|2400.43|2398.83|2389.68|2388.08|0
1638196500000|2021-11-29 14:35:00|2389.93|2388.33|2390.93|2389.33|2391.18|2389.58|2386.43|2384.83|0
1638196800000|2021-11-29 14:40:00|2390.43|2388.83|2388.18|2386.58|2390.68|2389.08|2387.18|2385.58|0
1638197100000|2021-11-29 14:45:00|2389.43|2387.83|2386.43|2384.83|2389.43|2387.83|2379.93|2378.33|0
1638197400000|2021-11-29 14:50:00|2385.18|2383.58|2385.68|2384.08|2389.18|2387.58|2382.18|2380.58|0
1638197700000|2021-11-29 14:55:00|2385.18|2383.58|2388.68|2387.08|2390.93|2389.33|2383.68|2382.08|0
1638198000000|2021-11-29 15:00:00|2388.18|2386.58|2385.93|2384.33|2392.68|2391.08|2385.68|2384.08|0
1638198300000|2021-11-29 15:05:00|2384.93|2383.33|2388.68|2387.08|2389.43|2387.83|2383.43|2381.83|0
1638198600000|2021-11-29 15:10:00|2388.43|2386.83|2386.18|2384.58|2391.93|2390.33|2386.18|2384.58|0
1638198900000|2021-11-29 15:15:00|2386.93|2385.33|2390.94|2389.34|2391.43|2389.83|2385.44|2383.84|0
1638199200000|2021-11-29 15:20:00|2390.69|2389.09|2389.69|2388.09|2390.69|2389.09|2385.69|2384.09|0
1638199500000|2021-11-29 15:25:00|2389.94|2388.34|2381.69|2380.09|2390.94|2389.34|2381.19|2379.59|0
1638199800000|2021-11-29 15:30:00|2380.94|2379.34|2381.19|2379.59|2383.69|2382.09|2376.69|2375.09|0
1638200100000|2021-11-29 15:35:00|2380.94|2379.34|2377.44|2375.84|2385.44|2383.84|2373.69|2372.09|0
1638200400000|2021-11-29 15:40:00|2377.19|2375.59|2377.44|2375.84|2378.69|2377.09|2372.19|2370.59|0
1638200700000|2021-11-29 15:45:00|2377.19|2375.59|2375.81|2374.21|2380.18|2378.58|2374.94|2373.34|0
1638201000000|2021-11-29 15:50:00|2375.56|2373.96|2375.93|2374.33|2380.18|2378.58|2373.94|2372.34|0
1638201300000|2021-11-29 15:55:00|2376.93|2375.33|2380.43|2378.83|2381.18|2379.58|2376.93|2375.33|0
1638201600000|2021-11-29 16:00:00|2380.68|2379.08|2381.93|2380.33|2383.18|2381.58|2377.43|2375.83|0
1638201900000|2021-11-29 16:05:00|2382.18|2380.58|2385.93|2384.33|2387.8|2386.2|2381.68|2380.08|0
1638202200000|2021-11-29 16:10:00|2386.43|2384.83|2385.93|2384.33|2387.68|2386.08|2384.93|2383.33|0
1638202500000|2021-11-29 16:15:00|2385.68|2384.08|2384.18|2382.58|2387.93|2386.33|2384.18|2382.58|0
1638202800000|2021-11-29 16:20:00|2384.43|2382.83|2388.18|2386.58|2388.93|2387.33|2384.18|2382.58|0
1638203100000|2021-11-29 16:25:00|2387.43|2385.83|2385.43|2383.83|2390.18|2388.58|2384.68|2383.08|0
1638203400000|2021-11-29 16:30:00|2386.18|2384.58|2389.55|2387.95|2393.18|2391.58|2386.18|2384.58|0
1638203700000|2021-11-29 16:35:00|2389.18|2387.58|2394.68|2393.08|2395.68|2394.08|2389.18|2387.58|0
1638204000000|2021-11-29 16:40:00|2395.18|2393.58|2397.68|2396.08|2397.93|2396.33|2394.43|2392.83|0
1638204300000|2021-11-29 16:45:00|2397.93|2396.33|2395.43|2393.83|2399.18|2397.58|2395.43|2393.83|0
1638204600000|2021-11-29 16:50:00|2395.68|2394.08|2397.55|2395.95|2398.93|2397.33|2394.68|2393.08|0
1638204900000|2021-11-29 16:55:00|2397.43|2395.83|2399.68|2398.08|2399.68|2398.08|2397.18|2395.58|0
1638205200000|2021-11-29 17:00:00|2399.93|2398.33|2402.68|2401.08|2402.93|2401.33|2399.43|2397.83|0
1638205500000|2021-11-29 17:05:00|2403.43|2401.83|2403.93|2402.33|2406.43|2404.83|2403.43|2401.83|0
1638205800000|2021-11-29 17:10:00|2403.68|2402.08|2404.18|2402.58|2405.18|2403.58|2403.43|2401.83|0
1638206100000|2021-11-29 17:15:00|2404.68|2403.08|2408.68|2407.08|2408.93|2407.33|2404.18|2402.58|0
1638206400000|2021-11-29 17:20:00|2408.43|2406.83|2412.43|2410.83|2412.43|2410.83|2408.43|2406.83|0
1638206700000|2021-11-29 17:25:00|2412.68|2411.08|2411.43|2409.83|2412.68|2411.08|2409.93|2408.33|0
1638207000000|2021-11-29 17:30:00|2411.68|2410.08|2416.68|2415.08|2416.93|2415.33|2411.18|2409.58|0
1638207300000|2021-11-29 17:35:00|2416.43|2414.83|2415.05|2413.45|2417.93|2416.33|2414.43|2412.83|0
1638207600000|2021-11-29 17:40:00|2414.93|2413.33|2417.18|2415.58|2417.18|2415.58|2414.93|2413.33|0
1638207900000|2021-11-29 17:45:00|2416.93|2415.33|2416.93|2415.33|2417.68|2416.08|2416.18|2414.58|0
1638208200000|2021-11-29 17:50:00|2416.68|2415.08|2414.18|2412.58|2416.93|2415.33|2414.18|2412.58|0
1638208500000|2021-11-29 17:55:00|2414.43|2412.83|2416.18|2414.58|2416.93|2415.33|2414.43|2412.83|0
1638208800000|2021-11-29 18:00:00|2416.43|2414.83|2417.18|2415.58|2417.93|2416.33|2416.43|2414.83|0
1638209100000|2021-11-29 18:05:00|2416.93|2415.33|2419.68|2418.08|2420.18|2418.58|2416.43|2414.83|0
1638209400000|2021-11-29 18:10:00|2419.93|2418.33|2416.93|2415.33|2420.43|2418.83|2416.43|2414.83|0
1638209700000|2021-11-29 18:15:00|2417.18|2415.58|2415.55|2413.95|2418.18|2416.58|2413.93|2412.33|0
1638210000000|2021-11-29 18:20:00|2415.68|2414.08|2414.18|2412.58|2416.18|2414.58|2413.18|2411.58|0
1638210300000|2021-11-29 18:25:00|2413.93|2412.33|2415.43|2413.83|2415.43|2413.83|2412.68|2411.08|0
1638210600000|2021-11-29 18:30:00|2415.68|2414.08|2416.68|2415.08|2418.18|2416.58|2414.93|2413.33|0
1638210900000|2021-11-29 18:35:00|2416.43|2414.83|2411.18|2409.58|2416.68|2415.08|2411.18|2409.58|0
1638211200000|2021-11-29 18:40:00|2411.43|2409.83|2412.8|2411.2|2413.68|2412.08|2411.43|2409.83|0
1638211500000|2021-11-29 18:45:00|2412.93|2411.33|2415.43|2413.83|2415.43|2413.83|2412.68|2411.08|0
1638211800000|2021-11-29 18:50:00|2415.18|2413.58|2414.93|2413.33|2415.18|2413.58|2413.18|2411.58|0
1638212100000|2021-11-29 18:55:00|2415.18|2413.58|2417.18|2415.58|2417.43|2415.83|2414.93|2413.33|0
1638212400000|2021-11-29 19:00:00|2417.43|2415.83|2416.18|2414.58|2417.68|2416.08|2413.93|2412.33|0
1638212700000|2021-11-29 19:05:00|2415.93|2414.33|2415.68|2414.08|2417.43|2415.83|2414.93|2413.33|0
1638213000000|2021-11-29 19:10:00|2415.43|2413.83|2416.43|2414.83|2416.68|2415.08|2415.43|2413.83|0
1638213300000|2021-11-29 19:15:00|2416.68|2415.08|2414.18|2412.58|2416.68|2415.08|2413.68|2412.08|0
1638213600000|2021-11-29 19:20:00|2414.43|2412.83|2414.18|2412.58|2416.18|2414.58|2413.43|2411.83|0
1638213900000|2021-11-29 19:25:00|2414.43|2412.83|2413.68|2412.08|2415.43|2413.83|2413.18|2411.58|0
1638214200000|2021-11-29 19:30:00|2413.93|2412.33|2413.18|2411.58|2414.93|2413.33|2411.68|2410.08|0
1638214500000|2021-11-29 19:35:00|2413.43|2411.83|2410.68|2409.08|2413.43|2411.83|2409.43|2407.83|0
1638214800000|2021-11-29 19:40:00|2410.93|2409.33|2412.93|2411.33|2413.68|2412.08|2410.93|2409.33|0
1638215100000|2021-11-29 19:45:00|2413.18|2411.58|2412.68|2411.08|2414.18|2412.58|2411.93|2410.33|0
1638215400000|2021-11-29 19:50:00|2412.93|2411.33|2410.68|2409.08|2415.43|2413.83|2410.68|2409.08|0
1638215700000|2021-11-29 19:55:00|2410.93|2409.33|2412.18|2410.58|2412.18|2410.58|2410.18|2408.58|0
1638216000000|2021-11-29 20:00:00|2411.93|2410.33|2411.93|2410.33|2413.93|2412.33|2411.93|2410.33|0
1638216300000|2021-11-29 20:05:00|2412.18|2410.58|2413.43|2411.83|2413.93|2412.33|2409.68|2408.08|0
1638216600000|2021-11-29 20:10:00|2413.68|2412.08|2416.18|2414.58|2416.18|2414.58|2412.43|2410.83|0
1638216900000|2021-11-29 20:15:00|2415.93|2414.33|2415.93|2414.33|2418.43|2416.83|2414.18|2412.58|0
1638217200000|2021-11-29 20:20:00|2415.8|2414.2|2413.43|2411.83|2415.93|2414.33|2411.93|2410.33|0
1638217500000|2021-11-29 20:25:00|2412.93|2411.33|2412.93|2411.33|2414.68|2413.08|2412.18|2410.58|0
1638217800000|2021-11-29 20:30:00|2412.43|2410.83|2414.68|2413.08|2414.68|2413.08|2410.68|2409.08|0
1638218100000|2021-11-29 20:35:00|2414.43|2412.83|2412.43|2410.83|2414.93|2413.33|2411.43|2409.83|0
1638218400000|2021-11-29 20:40:00|2412.68|2411.08|2410.18|2408.58|2412.68|2411.08|2407.93|2406.33|0
1638218700000|2021-11-29 20:45:00|2409.93|2408.33|2409.43|2407.83|2409.93|2408.33|2406.43|2404.83|0
1638219000000|2021-11-29 20:50:00|2406.93|2405.33|2407.43|2405.83|2408.18|2406.58|2404.18|2402.58|0
1638219300000|2021-11-29 20:55:00|2406.93|2405.33|2398.93|2397.33|2409.18|2407.58|2398.93|2397.33|0
1638219600000|2021-11-29 21:00:00|2400.18|2398.58|2401.43|2399.83|2403.68|2402.08|2400.18|2398.58|0
1638219900000|2021-11-29 21:05:00|2401.68|2400.08|2404.68|2403.08|2405.18|2403.58|2401.68|2400.08|0
1638220200000|2021-11-29 21:10:00|2405.18|2403.58|2403.93|2402.33|2406.68|2405.08|2403.43|2401.83|0
1638220500000|2021-11-29 21:15:00|2403.68|2402.08|2405.38|2403.38|2405.88|2403.88|2402.88|2400.88|0
1638220800000|2021-11-29 21:20:00|2405.63|2403.63|2405.63|2403.63|2406.63|2404.63|2405.13|2403.13|0
1638221100000|2021-11-29 21:25:00|2405.38|2403.38|2404.88|2402.88|2406.13|2404.13|2404.63|2402.63|0
1638221400000|2021-11-29 21:30:00|2405.13|2403.13|2405.88|2403.88|2407.13|2405.13|2405.13|2403.13|0
1638221700000|2021-11-29 21:35:00|2406.13|2404.13|2407.13|2405.13|2407.88|2405.88|2406.13|2404.13|0
1638222000000|2021-11-29 21:40:00|2407.38|2405.38|2407.63|2405.63|2407.63|2405.63|2407.13|2405.13|0
1638222300000|2021-11-29 21:45:00|2407.88|2405.88|2407.38|2405.38|2408.13|2406.13|2407.13|2405.13|0
1638222600000|2021-11-29 21:50:00|2407.63|2405.63|2408.13|2406.13|2408.38|2406.38|2407.38|2405.38|0
1638222900000|2021-11-29 21:55:00|2407.88|2405.88|2406.5|2404.5|2408.13|2406.13|2406.13|2404.13|0
1638223200000|2021-11-29 22:00:00|2406.34|2404.34|2406.42|2404.42|2406.42|2404.42|2406.27|2404.27|0
1638223500000|2021-11-29 22:05:00|2406.27|2404.27|2406.09|2404.09|2406.67|2404.67|2405.47|2403.47|0
1638223800000|2021-11-29 22:10:00|2406.13|2404.13|2406.67|2404.67|2406.67|2404.67|2405.4|2403.4|0
1638224100000|2021-11-29 22:15:00|2406.38|2404.38|2405.61|2403.61|2406.53|2404.53|2405.61|2403.61|0
1638224400000|2021-11-29 22:20:00|2405.69|2403.69|2405.72|2403.72|2405.83|2403.83|2405.61|2403.61|0
1638224700000|2021-11-29 22:25:00|2406.42|2404.42|2406.56|2404.56|2406.75|2404.75|2406.42|2404.42|0
1638225000000|2021-11-29 22:30:00|2406.6|2404.6|2406.38|2404.38|2406.64|2404.64|2406.34|2404.34|0
1638225300000|2021-11-29 22:35:00|2406.42|2404.42|2407.76|2405.76|2407.76|2405.76|2406.42|2404.42|0
1638225600000|2021-11-29 22:40:00|2407.8|2405.8|2408.16|2406.16|2408.2|2406.2|2407.76|2405.76|0
1638225900000|2021-11-29 22:45:00|2408.13|2406.13|2407.91|2405.91|2408.13|2406.13|2407.32|2405.32|0
1638226200000|2021-11-29 22:50:00|2407.94|2405.94|2407.87|2405.87|2407.94|2405.94|2407.87|2405.87|0
1638226500000|2021-11-29 22:55:00|2407.65|2405.65|2408.13|2406.13|2408.27|2406.27|2407.65|2405.65|0
1638226800000|2021-11-29 23:00:00|2407.5|2405.5|2411.13|2409.13|2411.88|2409.88|2407.5|2405.5|0
1638227100000|2021-11-29 23:05:00|2411.25|2409.25|2411.13|2409.13|2411.38|2409.38|2409.88|2407.88|0
1638227400000|2021-11-29 23:10:00|2411.88|2409.88|2413.63|2411.63|2414.13|2412.13|2411.13|2409.13|0
1638227700000|2021-11-29 23:15:00|2413.88|2411.88|2413.63|2411.63|2414.13|2412.13|2413.13|2411.13|0
1638228000000|2021-11-29 23:20:00|2413.88|2411.88|2414.88|2412.88|2415.88|2413.88|2413.88|2411.88|0
1638228300000|2021-11-29 23:25:00|2415.13|2413.13|2413.88|2411.88|2415.13|2413.13|2413.63|2411.63|0
1638228600000|2021-11-29 23:30:00|2414.38|2412.38|2415.13|2413.13|2415.38|2413.38|2413.63|2411.63|0
1638228900000|2021-11-29 23:35:00|2415.38|2413.38|2415.38|2413.38|2415.88|2413.88|2414.38|2412.38|0
1638229200000|2021-11-29 23:40:00|2415.63|2413.63|2415.13|2413.13|2415.88|2413.88|2414.88|2412.88|0
1638229500000|2021-11-29 23:45:00|2415.38|2413.38|2414.88|2412.88|2415.38|2413.38|2414.63|2412.63|0
1638229800000|2021-11-29 23:50:00|2415.13|2413.13|2414.38|2412.38|2415.88|2413.88|2414.13|2412.13|0
1638230100000|2021-11-29 23:55:00|2414.63|2412.63|2413.88|2411.88|2414.63|2412.63|2412.13|2410.13|0
1638230400000|2021-11-30 00:00:00|2414.13|2412.13|2414.88|2412.88|2415.38|2413.38|2413.38|2411.38|0
1638230700000|2021-11-30 00:05:00|2415.13|2413.13|2413.88|2411.88|2415.38|2413.38|2413.63|2411.63|0
1638231000000|2021-11-30 00:10:00|2414.13|2412.13|2412.38|2410.38|2414.88|2412.88|2412.13|2410.13|0
1638231300000|2021-11-30 00:15:00|2412.63|2410.63|2411.88|2409.88|2413.13|2411.13|2411.88|2409.88|0
1638231600000|2021-11-30 00:20:00|2411.63|2409.63|2414.13|2412.13|2414.13|2412.13|2411.63|2409.63|0
1638231900000|2021-11-30 00:25:00|2413.88|2411.88|2414.25|2412.25|2414.63|2412.63|2413.63|2411.63|0
1638232200000|2021-11-30 00:30:00|2414.38|2412.38|2415.38|2413.38|2415.63|2413.63|2413.63|2411.63|0
1638232500000|2021-11-30 00:35:00|2415.63|2413.63|2416.13|2414.13|2416.88|2414.88|2415.5|2413.5|0
1638232800000|2021-11-30 00:40:00|2416.25|2414.25|2415.13|2413.13|2416.63|2414.63|2415.13|2413.13|0
1638233100000|2021-11-30 00:45:00|2414.88|2412.88|2416.88|2414.88|2417.13|2415.13|2414.88|2412.88|0
1638233400000|2021-11-30 00:50:00|2416.63|2414.63|2417.13|2415.13|2417.63|2415.63|2416.63|2414.63|0
1638233700000|2021-11-30 00:55:00|2416.88|2414.88|2416.63|2414.63|2417|2415|2416.63|2414.63|0
1638234000000|2021-11-30 01:00:00|2416.88|2414.88|2416.63|2414.63|2417.88|2415.88|2415.88|2413.88|0
1638234300000|2021-11-30 01:05:00|2416.38|2414.38|2417.13|2415.13|2417.63|2415.63|2416.38|2414.38|0
1638234600000|2021-11-30 01:10:00|2417.38|2415.38|2417.88|2415.88|2417.88|2415.88|2417.38|2415.38|0
1638234900000|2021-11-30 01:15:00|2417.63|2415.63|2416.38|2414.38|2418.38|2416.38|2416.38|2414.38|0
1638235200000|2021-11-30 01:20:00|2416.13|2414.13|2415.88|2413.88|2416.63|2414.63|2414.63|2412.63|0
1638235500000|2021-11-30 01:25:00|2416.13|2414.13|2417.63|2415.63|2417.63|2415.63|2415.88|2413.88|0
1638235800000|2021-11-30 01:30:00|2417.38|2415.38|2417.13|2415.13|2417.88|2415.88|2416.38|2414.38|0
1638236100000|2021-11-30 01:35:00|2416.88|2414.88|2416.38|2414.38|2417.13|2415.13|2415.88|2413.88|0
1638236400000|2021-11-30 01:40:00|2416.63|2414.63|2417|2415|2417.13|2415.13|2415.88|2413.88|0
1638236700000|2021-11-30 01:45:00|2416.88|2414.88|2417.88|2415.88|2417.88|2415.88|2416.88|2414.88|0
1638237000000|2021-11-30 01:50:00|2417.63|2415.63|2417.88|2415.88|2418.38|2416.38|2417.63|2415.63|0
1638237300000|2021-11-30 01:55:00|2417.63|2415.63|2415.88|2413.88|2417.63|2415.63|2415.88|2413.88|0
1638237600000|2021-11-30 02:00:00|2415.63|2413.63|2416.13|2414.13|2416.38|2414.38|2414.63|2412.63|0
1638237900000|2021-11-30 02:05:00|2415.88|2413.88|2414.13|2412.13|2416.63|2414.63|2414.13|2412.13|0
1638238200000|2021-11-30 02:10:00|2414.38|2412.38|2413.63|2411.63|2414.88|2412.88|2413.38|2411.38|0
1638238500000|2021-11-30 02:15:00|2413.88|2411.88|2413.88|2411.88|2414.63|2412.63|2413.88|2411.88|0
1638238800000|2021-11-30 02:20:00|2414.13|2412.13|2412.13|2410.13|2414.38|2412.38|2412.13|2410.13|0
1638239100000|2021-11-30 02:25:00|2412.38|2410.38|2410.38|2408.38|2412.63|2410.63|2408.38|2406.38|0
1638239400000|2021-11-30 02:30:00|2410.13|2408.13|2409|2407|2410.38|2408.38|2408.38|2406.38|0
1638239700000|2021-11-30 02:35:00|2409.13|2407.13|2408.63|2406.63|2409.38|2407.38|2407.88|2405.88|0
1638240000000|2021-11-30 02:40:00|2408.38|2406.38|2409.88|2407.88|2410.38|2408.38|2408.13|2406.13|0
1638240300000|2021-11-30 02:45:00|2409.63|2407.63|2410.13|2408.13|2410.38|2408.38|2409.38|2407.38|0
1638240600000|2021-11-30 02:50:00|2410.25|2408.25|2410.63|2408.63|2411.38|2409.38|2410.13|2408.13|0
1638240900000|2021-11-30 02:55:00|2410.88|2408.88|2411.88|2409.88|2412.38|2410.38|2410.88|2408.88|0
1638241200000|2021-11-30 03:00:00|2412.13|2410.13|2410.38|2408.38|2412.38|2410.38|2410.38|2408.38|0
1638241500000|2021-11-30 03:05:00|2410.63|2408.63|2408.88|2406.88|2410.63|2408.63|2407.88|2405.88|0
1638241800000|2021-11-30 03:10:00|2409.13|2407.13|2406.88|2404.88|2409.13|2407.13|2406.88|2404.88|0
1638242100000|2021-11-30 03:15:00|2406.63|2404.63|2406.63|2404.63|2407.13|2405.13|2405.88|2403.88|0
1638242400000|2021-11-30 03:20:00|2406.88|2404.88|2406.88|2404.88|2407.88|2405.88|2406.38|2404.38|0
1638242700000|2021-11-30 03:25:00|2406.75|2404.75|2405.13|2403.13|2406.88|2404.88|2404.88|2402.88|0
1638243000000|2021-11-30 03:30:00|2405.38|2403.38|2407.13|2405.13|2407.63|2405.63|2404.63|2402.63|0
1638243300000|2021-11-30 03:35:00|2406.88|2404.88|2407.25|2405.25|2407.88|2405.88|2406.63|2404.63|0
1638243600000|2021-11-30 03:40:00|2407.13|2405.13|2407.5|2405.5|2407.63|2405.63|2406.88|2404.88|0
1638243900000|2021-11-30 03:45:00|2407.38|2405.38|2408.13|2406.13|2408.38|2406.38|2407|2405|0
1638244200000|2021-11-30 03:50:00|2408.25|2406.25|2407.88|2405.88|2409|2407|2407.63|2405.63|0
1638244500000|2021-11-30 03:55:00|2408.13|2406.13|2408.38|2406.38|2408.88|2406.88|2407.75|2405.75|0
1638244800000|2021-11-30 04:00:00|2409|2407|2410.38|2408.38|2411|2409|2408.13|2406.13|0
1638245100000|2021-11-30 04:05:00|2410.25|2408.25|2409.88|2407.88|2410.38|2408.38|2409.25|2407.25|0
1638245400000|2021-11-30 04:10:00|2409.63|2407.63|2409.25|2407.25|2410.38|2408.38|2409.25|2407.25|0
1638245700000|2021-11-30 04:15:00|2409.38|2407.38|2409.25|2407.25|2409.38|2407.38|2408.38|2406.38|0
1638246000000|2021-11-30 04:20:00|2409.38|2407.38|2408.63|2406.63|2409.63|2407.63|2408.63|2406.63|0
1638246300000|2021-11-30 04:25:00|2408.88|2406.88|2407.13|2405.13|2408.88|2406.88|2406.13|2404.13|0
1638246600000|2021-11-30 04:30:00|2407.38|2405.38|2406.63|2404.63|2408.38|2406.38|2406.63|2404.63|0
1638246900000|2021-11-30 04:35:00|2406.75|2404.75|2406.25|2404.25|2407.38|2405.38|2405.38|2403.38|0
1638247200000|2021-11-30 04:40:00|2406.13|2404.13|2404.63|2402.63|2406.13|2404.13|2404.38|2402.38|0
1638247500000|2021-11-30 04:45:00|2404.88|2402.88|2405.13|2403.13|2405.38|2403.38|2404.63|2402.63|0
1638247800000|2021-11-30 04:50:00|2404.63|2402.63|2407.13|2405.13|2407.38|2405.38|2404.63|2402.63|0
1638248100000|2021-11-30 04:55:00|2406.88|2404.88|2407.63|2405.63|2408.13|2406.13|2406.63|2404.63|0
1638248400000|2021-11-30 05:00:00|2407.38|2405.38|2404.88|2402.88|2407.88|2405.88|2404.88|2402.88|0
1638248700000|2021-11-30 05:05:00|2404.63|2402.63|2399.38|2397.38|2404.63|2402.63|2399.38|2397.38|0
1638249000000|2021-11-30 05:10:00|2400.38|2398.38|2388.88|2386.88|2400.38|2398.38|2388.88|2386.88|0
1638249300000|2021-11-30 05:15:00|2389.13|2387.13|2378.38|2376.38|2390.38|2388.38|2377.13|2375.13|0
1638249600000|2021-11-30 05:20:00|2377.88|2375.88|2373.75|2371.75|2379.38|2377.38|2369.38|2367.38|0
1638249900000|2021-11-30 05:25:00|2374.13|2372.13|2378.88|2376.88|2381.38|2379.38|2368.63|2366.63|0
1638250200000|2021-11-30 05:30:00|2378.38|2376.38|2379.88|2377.88|2380.63|2378.63|2373.38|2371.38|0
1638250500000|2021-11-30 05:35:00|2380.63|2378.63|2373.13|2371.13|2380.63|2378.63|2368.63|2366.63|0
1638250800000|2021-11-30 05:40:00|2373.25|2371.25|2367.13|2365.13|2373.5|2371.5|2367.13|2365.13|0
1638251100000|2021-11-30 05:45:00|2366.63|2364.63|2359.88|2357.88|2366.63|2364.63|2357.88|2355.88|0
1638251400000|2021-11-30 05:50:00|2359.38|2357.38|2361.88|2359.88|2364.13|2362.13|2358.38|2356.38|0
1638251700000|2021-11-30 05:55:00|2361.13|2359.13|2360.25|2358.25|2363.5|2361.5|2359.25|2357.25|0
1638252000000|2021-11-30 06:00:00|2360.38|2358.38|2349.25|2347.25|2362.63|2360.63|2347.38|2345.38|0
1638252300000|2021-11-30 06:05:00|2349|2347|2341.38|2339.38|2349.88|2347.88|2334.13|2332.13|0
1638252600000|2021-11-30 06:10:00|2342.38|2340.38|2346.25|2344.25|2348.88|2346.88|2341|2339|0
1638252900000|2021-11-30 06:15:00|2346.63|2344.63|2353.63|2351.63|2353.75|2351.75|2345.13|2343.13|0
1638253200000|2021-11-30 06:20:00|2353.75|2351.75|2359.13|2357.13|2362.88|2360.88|2353.38|2351.38|0
1638253500000|2021-11-30 06:25:00|2358.88|2356.88|2360.63|2358.63|2361.63|2359.63|2356.38|2354.38|0
1638253800000|2021-11-30 06:30:00|2360.88|2358.88|2361.63|2359.63|2364.88|2362.88|2360.13|2358.13|0
1638254100000|2021-11-30 06:35:00|2361.25|2359.25|2360.38|2358.38|2362.13|2360.13|2357.63|2355.63|0
1638254400000|2021-11-30 06:40:00|2360.13|2358.13|2364.38|2362.38|2366.75|2364.75|2358.63|2356.63|0
1638254700000|2021-11-30 06:45:00|2364.25|2362.25|2365.88|2363.88|2365.88|2363.88|2360.63|2358.63|0
1638255000000|2021-11-30 06:50:00|2365.63|2363.63|2364.38|2362.38|2367.38|2365.38|2363.13|2361.13|0
1638255300000|2021-11-30 06:55:00|2364.13|2362.13|2363.13|2361.13|2364.88|2362.88|2362.88|2360.88|0
1638255600000|2021-11-30 07:00:00|2363|2361|2357|2355|2363|2361|2354.38|2352.38|0
1638255900000|2021-11-30 07:05:00|2357.13|2355.13|2366.75|2364.75|2368.88|2366.88|2357.13|2355.13|0
1638256200000|2021-11-30 07:10:00|2366.63|2364.63|2363.38|2361.38|2367.63|2365.63|2360.13|2358.13|0
1638256500000|2021-11-30 07:15:00|2364.38|2362.38|2366.13|2364.13|2367.63|2365.63|2361.38|2359.38|0
1638256800000|2021-11-30 07:20:00|2366|2364|2367.88|2365.88|2370.88|2368.88|2364.88|2362.88|0
1638257100000|2021-11-30 07:25:00|2368.38|2366.38|2363.63|2361.63|2369.63|2367.63|2363.63|2361.63|0
1638257400000|2021-11-30 07:30:00|2363.88|2361.88|2357.63|2355.63|2364.88|2362.88|2357.63|2355.63|0
1638257700000|2021-11-30 07:35:00|2357.88|2355.88|2361.63|2359.63|2361.63|2359.63|2357.63|2355.63|0
1638258000000|2021-11-30 07:40:00|2361.38|2359.38|2355.88|2353.88|2362.13|2360.13|2355.88|2353.88|0
1638258300000|2021-11-30 07:45:00|2356.38|2354.38|2358.5|2356.5|2360.38|2358.38|2356.38|2354.38|0
1638258600000|2021-11-30 07:50:00|2359|2357|2361.38|2359.38|2361.63|2359.63|2358.63|2356.63|0
1638258900000|2021-11-30 07:55:00|2361.5|2359.5|2362.63|2360.63|2363.38|2361.38|2361|2359|0
1638259200000|2021-11-30 08:00:00|2362.88|2360.88|2362.63|2360.63|2362.88|2360.88|2358.38|2356.38|0
1638259500000|2021-11-30 08:05:00|2360.68|2359.08|2360.93|2359.33|2362.43|2360.83|2358.93|2357.33|0
1638259800000|2021-11-30 08:10:00|2361.68|2360.08|2357.68|2356.08|2362.43|2360.83|2356.43|2354.83|0
1638260100000|2021-11-30 08:15:00|2357.93|2356.33|2358.43|2356.83|2359.93|2358.33|2355.43|2353.83|0
1638260400000|2021-11-30 08:20:00|2359.43|2357.83|2359.43|2357.83|2360.55|2358.95|2355.93|2354.33|0
1638260700000|2021-11-30 08:25:00|2359.68|2358.08|2362.55|2360.95|2362.68|2361.08|2358.68|2357.08|0
1638261000000|2021-11-30 08:30:00|2362.43|2360.83|2359.18|2357.58|2362.93|2361.33|2358.68|2357.08|0
1638261300000|2021-11-30 08:35:00|2359.05|2357.45|2352.55|2350.95|2359.93|2358.33|2351.18|2349.58|0
1638261600000|2021-11-30 08:40:00|2351.93|2350.33|2352.18|2350.58|2354.93|2353.33|2349.18|2347.58|0
1638261900000|2021-11-30 08:45:00|2351.18|2349.58|2348.68|2347.08|2351.18|2349.58|2346.43|2344.83|0
1638262200000|2021-11-30 08:50:00|2348.55|2346.95|2355.18|2353.58|2355.43|2353.83|2348.43|2346.83|0
1638262500000|2021-11-30 08:55:00|2355.43|2353.83|2354.43|2352.83|2357.18|2355.58|2353.68|2352.08|0
1638262800000|2021-11-30 09:00:00|2354.68|2353.08|2347.43|2345.83|2354.68|2353.08|2346.8|2345.2|0
1638263100000|2021-11-30 09:05:00|2347.68|2346.08|2344.81|2343.21|2349.18|2347.58|2344.3|2342.7|0
1638263400000|2021-11-30 09:10:00|2344.94|2343.34|2346.44|2344.84|2346.56|2344.96|2343.44|2341.84|0
1638263700000|2021-11-30 09:15:00|2346.69|2345.09|2349.44|2347.84|2350.44|2348.84|2345.19|2343.59|0
1638264000000|2021-11-30 09:20:00|2349.69|2348.09|2343.69|2342.09|2349.69|2348.09|2342.44|2340.84|0
1638264300000|2021-11-30 09:25:00|2344.19|2342.59|2343.69|2342.09|2347.06|2345.46|2340.69|2339.09|0
1638264600000|2021-11-30 09:30:00|2343.44|2341.84|2346.44|2344.84|2346.44|2344.84|2340.69|2339.09|0
1638264900000|2021-11-30 09:35:00|2345.94|2344.34|2345.44|2343.84|2347.81|2346.21|2343.44|2341.84|0
1638265200000|2021-11-30 09:40:00|2346.19|2344.59|2348.19|2346.59|2351.19|2349.59|2344.69|2343.09|0
1638265500000|2021-11-30 09:45:00|2348.69|2347.09|2346.44|2344.84|2349.44|2347.84|2346.44|2344.84|0
1638265800000|2021-11-30 09:50:00|2345.94|2344.34|2350.31|2348.71|2352.93|2351.33|2345.94|2344.34|0
1638266100000|2021-11-30 09:55:00|2350.19|2348.59|2354.93|2353.33|2355.18|2353.58|2349.94|2348.34|0
1638266400000|2021-11-30 10:00:00|2354.43|2352.83|2354.3|2352.7|2355.18|2353.58|2352.93|2351.33|0
1638266700000|2021-11-30 10:05:00|2354.43|2352.83|2349.44|2347.84|2356.18|2354.58|2347.06|2345.46|0
1638267000000|2021-11-30 10:10:00|2349.69|2348.09|2351.68|2350.08|2352.43|2350.83|2348.94|2347.34|0
1638267300000|2021-11-30 10:15:00|2352.18|2350.58|2348.56|2346.96|2352.68|2351.08|2348.44|2346.84|0
1638267600000|2021-11-30 10:20:00|2348.69|2347.09|2346.81|2345.21|2349.56|2347.96|2345.94|2344.34|0
1638267900000|2021-11-30 10:25:00|2346.06|2344.46|2350.43|2348.83|2350.43|2348.83|2346.06|2344.46|0
1638268200000|2021-11-30 10:30:00|2350.68|2349.08|2354.93|2353.33|2355.18|2353.58|2349.69|2348.09|0
1638268500000|2021-11-30 10:35:00|2354.8|2353.2|2355.3|2353.7|2355.43|2353.83|2352.93|2351.33|0
1638268800000|2021-11-30 10:40:00|2355.18|2353.58|2353.93|2352.33|2356.43|2354.83|2353.43|2351.83|0
1638269100000|2021-11-30 10:45:00|2353.68|2352.08|2353.18|2351.58|2353.68|2352.08|2348.19|2346.59|0
1638269400000|2021-11-30 10:50:00|2353.43|2351.83|2352.55|2350.95|2356.93|2355.33|2350.8|2349.2|0
1638269700000|2021-11-30 10:55:00|2352.43|2350.83|2356.18|2354.58|2357.93|2356.33|2352.43|2350.83|0
1638270000000|2021-11-30 11:00:00|2356.43|2354.83|2350.93|2349.33|2358.93|2357.33|2350.43|2348.83|0
1638270300000|2021-11-30 11:05:00|2350.18|2348.58|2350.93|2349.33|2351.18|2349.58|2348.43|2346.83|0
1638270600000|2021-11-30 11:10:00|2349.93|2348.33|2351.93|2350.33|2355.43|2353.83|2349.68|2348.08|0
1638270900000|2021-11-30 11:15:00|2351.68|2350.08|2353.05|2351.45|2354.18|2352.58|2350.93|2349.33|0
1638271200000|2021-11-30 11:20:00|2352.93|2351.33|2356.18|2354.58|2356.55|2354.95|2351.93|2350.33|0
1638271500000|2021-11-30 11:25:00|2355.43|2353.83|2358.3|2356.7|2359.93|2358.33|2354.18|2352.58|0
1638271800000|2021-11-30 11:30:00|2358.68|2357.08|2357.68|2356.08|2359.93|2358.33|2355.93|2354.33|0
1638272100000|2021-11-30 11:35:00|2357.43|2355.83|2356.93|2355.33|2359.68|2358.08|2354.93|2353.33|0
1638272400000|2021-11-30 11:40:00|2357.18|2355.58|2359.18|2357.58|2359.68|2358.08|2356.93|2355.33|0
1638272700000|2021-11-30 11:45:00|2358.93|2357.33|2357.55|2355.95|2359.68|2358.08|2357.43|2355.83|0
1638273000000|2021-11-30 11:50:00|2357.68|2356.08|2355.68|2354.08|2360.43|2358.83|2353.18|2351.58|0
1638273300000|2021-11-30 11:55:00|2355.43|2353.83|2354.93|2353.33|2358.18|2356.58|2353.18|2351.58|0
1638273600000|2021-11-30 12:00:00|2355.43|2353.83|2361.43|2359.83|2362.18|2360.58|2355.43|2353.83|0
1638273900000|2021-11-30 12:05:00|2361.55|2359.95|2361.43|2359.83|2361.93|2360.33|2359.93|2358.33|0
1638274200000|2021-11-30 12:10:00|2361.18|2359.58|2361.18|2359.58|2362.93|2361.33|2359.8|2358.2|0
1638274500000|2021-11-30 12:15:00|2361.05|2359.45|2362.18|2360.58|2363.18|2361.58|2360.93|2359.33|0
1638274800000|2021-11-30 12:20:00|2361.93|2360.33|2365.05|2363.45|2365.43|2363.83|2361.8|2360.2|0
1638275100000|2021-11-30 12:25:00|2364.93|2363.33|2368.93|2367.33|2369.68|2368.08|2364.93|2363.33|0
1638275400000|2021-11-30 12:30:00|2368.68|2367.08|2364.18|2362.58|2368.68|2367.08|2363.93|2362.33|0
1638275700000|2021-11-30 12:35:00|2364.43|2362.83|2360.18|2358.58|2364.43|2362.83|2359.68|2358.08|0
1638276000000|2021-11-30 12:40:00|2360.68|2359.08|2358.93|2357.33|2362.43|2360.83|2358.18|2356.58|0
1638276300000|2021-11-30 12:45:00|2358.8|2357.2|2358.18|2356.58|2359.43|2357.83|2357.68|2356.08|0
1638276600000|2021-11-30 12:50:00|2357.93|2356.33|2358.68|2357.08|2360.43|2358.83|2355.18|2353.58|0
1638276900000|2021-11-30 12:55:00|2358.43|2356.83|2361.68|2360.08|2361.93|2360.33|2358.43|2356.83|0
1638277200000|2021-11-30 13:00:00|2362.18|2360.58|2360.93|2359.33|2363.68|2362.08|2360.93|2359.33|0
1638277500000|2021-11-30 13:05:00|2360.68|2359.08|2360.68|2359.08|2361.05|2359.45|2358.43|2356.83|0
1638277800000|2021-11-30 13:10:00|2360.43|2358.83|2356.93|2355.33|2360.93|2359.33|2356.93|2355.33|0
1638278100000|2021-11-30 13:15:00|2357.18|2355.58|2362.68|2361.08|2362.68|2361.08|2357.18|2355.58|0
1638278400000|2021-11-30 13:20:00|2362.43|2360.83|2358.18|2356.58|2363.43|2361.83|2357.68|2356.08|0
1638278700000|2021-11-30 13:25:00|2357.93|2356.33|2359.43|2357.83|2360.68|2359.08|2357.93|2356.33|0
1638279000000|2021-11-30 13:30:00|2359.05|2357.45|2356.93|2355.33|2359.93|2358.33|2354.93|2353.33|0
1638279300000|2021-11-30 13:35:00|2356.68|2355.08|2359.93|2358.33|2360.43|2358.83|2354.93|2353.33|0
1638279600000|2021-11-30 13:40:00|2359.68|2358.08|2361.18|2359.58|2361.68|2360.08|2358.93|2357.33|0
1638279900000|2021-11-30 13:45:00|2361.93|2360.33|2362.93|2361.33|2363.68|2362.08|2360.93|2359.33|0
1638280200000|2021-11-30 13:50:00|2363.18|2361.58|2367.68|2366.08|2367.68|2366.08|2363.18|2361.58|0
1638280500000|2021-11-30 13:55:00|2367.43|2365.83|2375.68|2374.08|2376.68|2375.08|2366.18|2364.58|0
1638280800000|2021-11-30 14:00:00|2375.93|2374.33|2372.43|2370.83|2375.93|2374.33|2369.68|2368.08|0
1638281100000|2021-11-30 14:05:00|2372.68|2371.08|2372.93|2371.33|2378.18|2376.58|2371.93|2370.33|0
1638281400000|2021-11-30 14:10:00|2373.18|2371.58|2372.68|2371.08|2375.68|2374.08|2372.18|2370.58|0
1638281700000|2021-11-30 14:15:00|2372.93|2371.33|2374.18|2372.58|2374.68|2373.08|2370.3|2368.7|0
1638282000000|2021-11-30 14:20:00|2374.43|2372.83|2377.43|2375.83|2377.68|2376.08|2374.43|2372.83|0
1638282300000|2021-11-30 14:25:00|2376.93|2375.33|2374.43|2372.83|2378.93|2377.33|2374.43|2372.83|0
1638282600000|2021-11-30 14:30:00|2374.8|2373.2|2378.93|2377.33|2382.68|2381.08|2368.93|2367.33|0
1638282900000|2021-11-30 14:35:00|2379.18|2377.58|2370.68|2369.08|2379.43|2377.83|2365.68|2364.08|0
1638283200000|2021-11-30 14:40:00|2372.43|2370.83|2374.43|2372.83|2377.18|2375.58|2368.18|2366.58|0
1638283500000|2021-11-30 14:45:00|2374.8|2373.2|2369.18|2367.58|2378.68|2377.08|2369.18|2367.58|0
1638283800000|2021-11-30 14:50:00|2369.05|2367.45|2376.68|2375.08|2376.68|2375.08|2366.18|2364.58|0
1638284100000|2021-11-30 14:55:00|2376.18|2374.58|2379.18|2377.58|2384.43|2382.83|2374.93|2373.33|0
1638284400000|2021-11-30 15:00:00|2378.93|2377.33|2385.18|2383.58|2386.43|2384.83|2377.3|2375.7|0
1638284700000|2021-11-30 15:05:00|2384.18|2382.58|2391.68|2390.08|2393.43|2391.83|2383.93|2382.33|0
1638285000000|2021-11-30 15:10:00|2390.68|2389.08|2385.18|2383.58|2393.43|2391.83|2383.68|2382.08|0
1638285300000|2021-11-30 15:15:00|2384.93|2383.33|2383.93|2382.33|2389.18|2387.58|2383.93|2382.33|0
1638285600000|2021-11-30 15:20:00|2384.93|2383.33|2377.93|2376.33|2384.93|2383.33|2376.43|2374.83|0
1638285900000|2021-11-30 15:25:00|2378.43|2376.83|2380.68|2379.08|2381.93|2380.33|2377.18|2375.58|0
1638286200000|2021-11-30 15:30:00|2382.43|2380.83|2390.43|2388.83|2391.18|2389.58|2382.43|2380.83|0
1638286500000|2021-11-30 15:35:00|2391.18|2389.58|2380.18|2378.58|2394.68|2393.08|2374.18|2372.58|0
1638286800000|2021-11-30 15:40:00|2379.68|2378.08|2379.93|2378.33|2384.93|2383.33|2377.68|2376.08|0
1638287100000|2021-11-30 15:45:00|2379.18|2377.58|2362.93|2361.33|2379.18|2377.58|2362.43|2360.83|0
1638287400000|2021-11-30 15:50:00|2361.93|2360.33|2346.94|2345.34|2364.69|2363.09|2345.94|2344.34|0
1638287700000|2021-11-30 15:55:00|2347.19|2345.59|2335.19|2333.59|2347.69|2346.09|2335.19|2333.59|0
1638288000000|2021-11-30 16:00:00|2334.69|2333.09|2336.19|2334.59|2339.19|2337.59|2325.94|2324.34|0
1638288300000|2021-11-30 16:05:00|2335.19|2333.59|2337.69|2336.09|2339.94|2338.34|2332.94|2331.34|0
1638288600000|2021-11-30 16:10:00|2337.94|2336.34|2347.44|2345.84|2347.44|2345.84|2333.19|2331.59|0
1638288900000|2021-11-30 16:15:00|2346.94|2345.34|2343.69|2342.09|2353.19|2351.59|2343.44|2341.84|0
1638289200000|2021-11-30 16:20:00|2344.94|2343.34|2337.44|2335.84|2349.19|2347.59|2337.19|2335.59|0
1638289500000|2021-11-30 16:25:00|2336.94|2335.34|2342.19|2340.59|2344.19|2342.59|2336.94|2335.34|0
1638289800000|2021-11-30 16:30:00|2341.44|2339.84|2334.69|2333.09|2345.44|2343.84|2334.19|2332.59|0
1638290100000|2021-11-30 16:35:00|2333.94|2332.34|2336.19|2334.59|2338.94|2337.34|2333.44|2331.84|0
1638290400000|2021-11-30 16:40:00|2335.94|2334.34|2328.94|2327.34|2335.94|2334.34|2325.94|2324.34|0
1638290700000|2021-11-30 16:45:00|2328.44|2326.84|2324.69|2323.09|2330.44|2328.84|2319.44|2317.84|0
1638291000000|2021-11-30 16:50:00|2324.19|2322.59|2317.44|2315.84|2324.94|2323.34|2317.06|2315.46|0
1638291300000|2021-11-30 16:55:00|2318.69|2317.09|2327.44|2325.84|2327.44|2325.84|2317.19|2315.59|0
1638291600000|2021-11-30 17:00:00|2327.19|2325.59|2317.56|2315.96|2327.19|2325.59|2315.44|2313.84|0
1638291900000|2021-11-30 17:05:00|2317.44|2315.84|2315.94|2314.34|2321.44|2319.84|2313.94|2312.34|0
1638292200000|2021-11-30 17:10:00|2316.19|2314.59|2318.44|2316.84|2324.19|2322.59|2312.94|2311.34|0
1638292500000|2021-11-30 17:15:00|2318.19|2316.59|2327.94|2326.34|2327.94|2326.34|2318.19|2316.59|0
1638292800000|2021-11-30 17:20:00|2327.56|2325.96|2330.19|2328.59|2330.19|2328.59|2322.94|2321.34|0
1638293100000|2021-11-30 17:25:00|2329.94|2328.34|2330.69|2329.09|2332.69|2331.09|2328.94|2327.34|0
1638293400000|2021-11-30 17:30:00|2330.44|2328.84|2330.94|2329.34|2334.19|2332.59|2326.44|2324.84|0
1638293700000|2021-11-30 17:35:00|2331.69|2330.09|2329.56|2327.96|2333.19|2331.59|2327.94|2326.34|0
1638294000000|2021-11-30 17:40:00|2329.94|2328.34|2334.19|2332.59|2334.19|2332.59|2325.69|2324.09|0
1638294300000|2021-11-30 17:45:00|2332.69|2331.09|2327.69|2326.09|2334.44|2332.84|2327.19|2325.59|0
1638294600000|2021-11-30 17:50:00|2328.19|2326.59|2330.44|2328.84|2333.19|2331.59|2327.19|2325.59|0
1638294900000|2021-11-30 17:55:00|2331.44|2329.84|2325.68|2324.08|2332.44|2330.84|2322.18|2320.58|0
1638295200000|2021-11-30 18:00:00|2326.43|2324.83|2319.93|2318.33|2327.93|2326.33|2319.68|2318.08|0
1638295500000|2021-11-30 18:05:00|2320.18|2318.58|2321.43|2319.83|2325.68|2324.08|2320.18|2318.58|0
1638295800000|2021-11-30 18:10:00|2320.93|2319.33|2320.43|2318.83|2322.93|2321.33|2319.43|2317.83|0
1638296100000|2021-11-30 18:15:00|2320.18|2318.58|2321.18|2319.58|2325.68|2324.08|2319.93|2318.33|0
1638296400000|2021-11-30 18:20:00|2321.43|2319.83|2326.68|2325.08|2326.68|2325.08|2318.93|2317.33|0
1638296700000|2021-11-30 18:25:00|2325.18|2323.58|2325.68|2324.08|2327.68|2326.08|2322.68|2321.08|0
1638297000000|2021-11-30 18:30:00|2324.68|2323.08|2328.68|2327.08|2330.68|2329.08|2324.43|2322.83|0
1638297300000|2021-11-30 18:35:00|2328.18|2326.58|2335.68|2334.08|2335.68|2334.08|2328.18|2326.58|0
1638297600000|2021-11-30 18:40:00|2335.18|2333.58|2333.68|2332.08|2335.43|2333.83|2332.43|2330.83|0
1638297900000|2021-11-30 18:45:00|2333.93|2332.33|2334.68|2333.08|2335.43|2333.83|2333.18|2331.58|0
1638298200000|2021-11-30 18:50:00|2335.05|2333.45|2340.43|2338.83|2340.68|2339.08|2334.43|2332.83|0
1638298500000|2021-11-30 18:55:00|2340.18|2338.58|2343.43|2341.83|2343.68|2342.08|2339.68|2338.08|0
1638298800000|2021-11-30 19:00:00|2342.93|2341.33|2342.68|2341.08|2343.93|2342.33|2339.93|2338.33|0
1638299100000|2021-11-30 19:05:00|2341.93|2340.33|2344.18|2342.58|2344.93|2343.33|2338.18|2336.58|0
1638299400000|2021-11-30 19:10:00|2343.68|2342.08|2344.43|2342.83|2346.43|2344.83|2343.55|2341.95|0
1638299700000|2021-11-30 19:15:00|2344.68|2343.08|2343.68|2342.08|2345.93|2344.33|2340.68|2339.08|0
1638300000000|2021-11-30 19:20:00|2344.43|2342.83|2343.18|2341.58|2344.68|2343.08|2341.93|2340.33|0
1638300300000|2021-11-30 19:25:00|2343.43|2341.83|2339.68|2338.08|2347.43|2345.83|2339.43|2337.83|0
1638300600000|2021-11-30 19:30:00|2339.43|2337.83|2341.43|2339.83|2343.43|2341.83|2336.93|2335.33|0
1638300900000|2021-11-30 19:35:00|2340.93|2339.33|2339.18|2337.58|2343.68|2342.08|2338.68|2337.08|0
1638301200000|2021-11-30 19:40:00|2339.93|2338.33|2334.55|2332.95|2342.43|2340.83|2333.43|2331.83|0
1638301500000|2021-11-30 19:45:00|2334.68|2333.08|2328.18|2326.58|2335.93|2334.33|2327.93|2326.33|0
1638301800000|2021-11-30 19:50:00|2328.68|2327.08|2325.93|2324.33|2330.18|2328.58|2324.18|2322.58|0
1638302100000|2021-11-30 19:55:00|2326.18|2324.58|2327.93|2326.33|2328.68|2327.08|2324.18|2322.58|0
1638302400000|2021-11-30 20:00:00|2327.43|2325.83|2328.55|2326.95|2330.93|2329.33|2325.43|2323.83|0
1638302700000|2021-11-30 20:05:00|2328.68|2327.08|2323.18|2321.58|2329.93|2328.33|2322.93|2321.33|0
1638303000000|2021-11-30 20:10:00|2323.68|2322.08|2322.43|2320.83|2327.93|2326.33|2322.43|2320.83|0
1638303300000|2021-11-30 20:15:00|2322.68|2321.08|2325.68|2324.08|2325.68|2324.08|2322.43|2320.83|0
1638303600000|2021-11-30 20:20:00|2325.43|2323.83|2322.43|2320.83|2327.43|2325.83|2321.93|2320.33|0
1638303900000|2021-11-30 20:25:00|2322.68|2321.08|2318.93|2317.33|2323.43|2321.83|2317.68|2316.08|0
1638304200000|2021-11-30 20:30:00|2319.18|2317.58|2323.68|2322.08|2326.93|2325.33|2318.18|2316.58|0
1638304500000|2021-11-30 20:35:00|2322.3|2320.7|2320.43|2318.83|2323.68|2322.08|2317.93|2316.33|0
1638304800000|2021-11-30 20:40:00|2320.18|2318.58|2326.43|2324.83|2327.18|2325.58|2318.93|2317.33|0
1638305100000|2021-11-30 20:45:00|2326.05|2324.45|2318.68|2317.08|2330.18|2328.58|2318.68|2317.08|0
1638305400000|2021-11-30 20:50:00|2318.93|2317.33|2309.43|2307.83|2318.93|2317.33|2308.18|2306.58|0
1638305700000|2021-11-30 20:55:00|2311.18|2309.58|2318.43|2316.83|2322.93|2321.33|2310.8|2309.2|0
1638306000000|2021-11-30 21:00:00|2312.68|2311.08|2333.68|2332.08|2333.68|2332.08|2312.68|2311.08|0
1638306300000|2021-11-30 21:05:00|2333.43|2331.83|2327.93|2326.33|2334.68|2333.08|2327.43|2325.83|0
1638306600000|2021-11-30 21:10:00|2328.93|2327.33|2329.43|2327.83|2332.43|2330.83|2327.93|2326.33|0
1638306900000|2021-11-30 21:15:00|2329.13|2327.13|2331.13|2329.13|2332.38|2330.38|2328.88|2326.88|0
1638307200000|2021-11-30 21:20:00|2331|2329|2330.75|2328.75|2334.13|2332.13|2330.13|2328.13|0
1638307500000|2021-11-30 21:25:00|2330.63|2328.63|2332.13|2330.13|2332.88|2330.88|2329.63|2327.63|0
1638307800000|2021-11-30 21:30:00|2332.38|2330.38|2330.88|2328.88|2333.38|2331.38|2329.88|2327.88|0
1638308100000|2021-11-30 21:35:00|2330.38|2328.38|2332.38|2330.38|2332.38|2330.38|2330.13|2328.13|0
1638308400000|2021-11-30 21:40:00|2332.63|2330.63|2332.13|2330.13|2333.13|2331.13|2332.13|2330.13|0
1638308700000|2021-11-30 21:45:00|2332.63|2330.63|2335.88|2333.88|2336.13|2334.13|2332.25|2330.25|0
1638309000000|2021-11-30 21:50:00|2335.63|2333.63|2334.38|2332.38|2336.13|2334.13|2334.13|2332.13|0
1638309300000|2021-11-30 21:55:00|2334.63|2332.63|2336.5|2334.5|2336.75|2334.75|2334.63|2332.63|0
1638309600000|2021-11-30 22:00:00|2336.39|2334.39|2336.25|2334.25|2336.5|2334.5|2336.21|2334.21|0
1638309900000|2021-11-30 22:05:00|2336.29|2334.29|2336.32|2334.32|2336.36|2334.36|2336.07|2334.07|0
1638310200000|2021-11-30 22:10:00|2336.25|2334.25|2336.21|2334.21|2336.29|2334.29|2336.18|2334.18|0
1638310500000|2021-11-30 22:15:00|2336.14|2334.14|2336.18|2334.18|2336.21|2334.21|2335.89|2333.89|0
1638310800000|2021-11-30 22:20:00|2336.14|2334.14|2336.07|2334.07|2336.21|2334.21|2335.71|2333.71|0
1638311100000|2021-11-30 22:25:00|2336.1|2334.1|2336.18|2334.18|2336.25|2334.25|2336|2334|0
1638311400000|2021-11-30 22:30:00|2336.25|2334.25|2336.32|2334.32|2336.32|2334.32|2335.93|2333.93|0
1638311700000|2021-11-30 22:35:00|2336.1|2334.1|2335.96|2333.96|2336.25|2334.25|2335.78|2333.78|0
1638312000000|2021-11-30 22:40:00|2335.74|2333.74|2336.12|2334.12|2336.26|2334.26|2335.74|2333.74|0
1638312300000|2021-11-30 22:45:00|2336.08|2334.08|2335.94|2333.94|2336.26|2334.26|2335.86|2333.86|0
1638312600000|2021-11-30 22:50:00|2336.08|2334.08|2336.19|2334.19|2336.19|2334.19|2335.46|2333.46|0
1638312900000|2021-11-30 22:55:00|2336.22|2334.22|2336.77|2334.77|2336.95|2334.95|2335.5|2333.5|0
1638313200000|2021-11-30 23:00:00|2339|2337|2343.13|2341.13|2345.88|2343.88|2339|2337|0
1638313500000|2021-11-30 23:05:00|2343.5|2341.5|2340.88|2338.88|2344.13|2342.13|2340.88|2338.88|0
1638313800000|2021-11-30 23:10:00|2340.63|2338.63|2339.38|2337.38|2341.63|2339.63|2338.88|2336.88|0
1638314100000|2021-11-30 23:15:00|2339.88|2337.88|2337.88|2335.88|2340.88|2338.88|2337.88|2335.88|0
1638314400000|2021-11-30 23:20:00|2339.38|2337.38|2338.38|2336.38|2339.88|2337.88|2336.88|2334.88|0
1638314700000|2021-11-30 23:25:00|2338.63|2336.63|2338.38|2336.38|2340.63|2338.63|2338.13|2336.13|0
1638315000000|2021-11-30 23:30:00|2338.88|2336.88|2339.88|2337.88|2341.38|2339.38|2338.88|2336.88|0
1638315300000|2021-11-30 23:35:00|2340.38|2338.38|2338.88|2336.88|2340.88|2338.88|2338.13|2336.13|0
1638315600000|2021-11-30 23:40:00|2339.13|2337.13|2333.88|2331.88|2339.38|2337.38|2333.75|2331.75|0
1638315900000|2021-11-30 23:45:00|2334|2332|2332.38|2330.38|2337.13|2335.13|2331.13|2329.13|0
1638316200000|2021-11-30 23:50:00|2332.88|2330.88|2334.13|2332.13|2335.38|2333.38|2332.88|2330.88|0
1638316500000|2021-11-30 23:55:00|2334.25|2332.25|2335.13|2333.13|2335.38|2333.38|2333.38|2331.38|0
1638316800000|2021-12-01 00:00:00|2335.63|2333.63|2339.88|2337.88|2340.38|2338.38|2335.38|2333.38|0
1638317100000|2021-12-01 00:05:00|2340|2338|2338.13|2336.13|2342.38|2340.38|2338.13|2336.13|0
1638317400000|2021-12-01 00:10:00|2338.63|2336.63|2333.38|2331.38|2339.13|2337.13|2332.63|2330.63|0
1638317700000|2021-12-01 00:15:00|2333.13|2331.13|2326.38|2324.38|2333.88|2331.88|2324.88|2322.88|0
1638318000000|2021-12-01 00:20:00|2326.13|2324.13|2328.63|2326.63|2328.63|2326.63|2324.13|2322.13|0
1638318300000|2021-12-01 00:25:00|2328.38|2326.38|2325.63|2323.63|2328.75|2326.75|2323.63|2321.63|0
1638318600000|2021-12-01 00:30:00|2326.25|2324.25|2327.13|2325.13|2328|2326|2325.88|2323.88|0
1638318900000|2021-12-01 00:35:00|2326.63|2324.63|2325.75|2323.75|2326.63|2324.63|2322.63|2320.63|0
1638319200000|2021-12-01 00:40:00|2325.88|2323.88|2330.13|2328.13|2330.75|2328.75|2325.88|2323.88|0
1638319500000|2021-12-01 00:45:00|2330.38|2328.38|2332.5|2330.5|2334.13|2332.13|2330.38|2328.38|0
1638319800000|2021-12-01 00:50:00|2332.63|2330.63|2331.63|2329.63|2333.13|2331.13|2331.13|2329.13|0
1638320100000|2021-12-01 00:55:00|2331.88|2329.88|2328.88|2326.88|2332.13|2330.13|2327.38|2325.38|0
1638320400000|2021-12-01 01:00:00|2328.38|2326.38|2328.63|2326.63|2328.88|2326.88|2324.38|2322.38|0
1638320700000|2021-12-01 01:05:00|2328.38|2326.38|2332.13|2330.13|2333.75|2331.75|2328.25|2326.25|0
1638321000000|2021-12-01 01:10:00|2331.63|2329.63|2336.38|2334.38|2337.38|2335.38|2331.38|2329.38|0
1638321300000|2021-12-01 01:15:00|2335.75|2333.75|2338.63|2336.63|2339.63|2337.63|2334.63|2332.63|0
1638321600000|2021-12-01 01:20:00|2338.88|2336.88|2337.5|2335.5|2340.63|2338.63|2336.13|2334.13|0
1638321900000|2021-12-01 01:25:00|2337.63|2335.63|2340.13|2338.13|2340.38|2338.38|2336.63|2334.63|0
1638322200000|2021-12-01 01:30:00|2339.63|2337.63|2337.38|2335.38|2340.88|2338.88|2335.38|2333.38|0
1638322500000|2021-12-01 01:35:00|2337.63|2335.63|2339.13|2337.13|2339.38|2337.38|2337.63|2335.63|0
1638322800000|2021-12-01 01:40:00|2338.88|2336.88|2339.88|2337.88|2340.13|2338.13|2335.88|2333.88|0
1638323100000|2021-12-01 01:45:00|2340.13|2338.13|2339.63|2337.63|2341.25|2339.25|2339.13|2337.13|0
1638323400000|2021-12-01 01:50:00|2339.38|2337.38|2343.13|2341.13|2344.88|2342.88|2338.88|2336.88|0
1638323700000|2021-12-01 01:55:00|2343.63|2341.63|2342.63|2340.63|2344.88|2342.88|2342|2340|0
1638324000000|2021-12-01 02:00:00|2342.88|2340.88|2347.38|2345.38|2348.38|2346.38|2342.25|2340.25|0
1638324300000|2021-12-01 02:05:00|2347.13|2345.13|2347.88|2345.88|2349.38|2347.38|2346.63|2344.63|0
1638324600000|2021-12-01 02:10:00|2348.13|2346.13|2345.63|2343.63|2348.88|2346.88|2345.63|2343.63|0
1638324900000|2021-12-01 02:15:00|2345.88|2343.88|2346.63|2344.63|2347.38|2345.38|2345.13|2343.13|0
1638325200000|2021-12-01 02:20:00|2346.88|2344.88|2346.63|2344.63|2347.88|2345.88|2345.63|2343.63|0
1638325500000|2021-12-01 02:25:00|2346.75|2344.75|2349.13|2347.13|2349.63|2347.63|2346.13|2344.13|0
1638325800000|2021-12-01 02:30:00|2349|2347|2348.5|2346.5|2350.88|2348.88|2348.38|2346.38|0
1638326100000|2021-12-01 02:35:00|2348.63|2346.63|2350.88|2348.88|2350.88|2348.88|2348.63|2346.63|0
1638326400000|2021-12-01 02:40:00|2350.75|2348.75|2350.38|2348.38|2350.88|2348.88|2349.38|2347.38|0
1638326700000|2021-12-01 02:45:00|2350.13|2348.13|2348.88|2346.88|2350.38|2348.38|2348.88|2346.88|0
1638327000000|2021-12-01 02:50:00|2349.13|2347.13|2350.63|2348.63|2350.63|2348.63|2348.63|2346.63|0
1638327300000|2021-12-01 02:55:00|2350.38|2348.38|2350.88|2348.88|2350.88|2348.88|2350.38|2348.38|0
1638327600000|2021-12-01 03:00:00|2350.63|2348.63|2350.88|2348.88|2350.88|2348.88|2349.88|2347.88|0
1638327900000|2021-12-01 03:05:00|2350.63|2348.63|2349.38|2347.38|2350.88|2348.88|2348.88|2346.88|0
1638328200000|2021-12-01 03:10:00|2349.13|2347.13|2349.38|2347.38|2349.38|2347.38|2348.63|2346.63|0
1638328500000|2021-12-01 03:15:00|2349.63|2347.63|2350.13|2348.13|2350.63|2348.63|2349.63|2347.63|0
1638328800000|2021-12-01 03:20:00|2350.38|2348.38|2349.38|2347.38|2350.38|2348.38|2348.88|2346.88|0
1638329100000|2021-12-01 03:25:00|2349.13|2347.13|2350.38|2348.38|2350.88|2348.88|2349.13|2347.13|0
1638329400000|2021-12-01 03:30:00|2350.63|2348.63|2350.13|2348.13|2350.63|2348.63|2349.13|2347.13|0
1638329700000|2021-12-01 03:35:00|2350.38|2348.38|2348.63|2346.63|2350.88|2348.88|2348.63|2346.63|0
1638330000000|2021-12-01 03:40:00|2348.75|2346.75|2343.38|2341.38|2348.88|2346.88|2342.63|2340.63|0
1638330300000|2021-12-01 03:45:00|2343.13|2341.13|2344.63|2342.63|2346.38|2344.38|2342.88|2340.88|0
1638330600000|2021-12-01 03:50:00|2344.88|2342.88|2346.63|2344.63|2347.13|2345.13|2344.88|2342.88|0
1638330900000|2021-12-01 03:55:00|2346.88|2344.88|2347.38|2345.38|2347.38|2345.38|2346|2344|0
1638331200000|2021-12-01 04:00:00|2347.88|2345.88|2350.38|2348.38|2350.88|2348.88|2347.88|2345.88|0
1638331500000|2021-12-01 04:05:00|2350.13|2348.13|2350.13|2348.13|2350.88|2348.88|2349.38|2347.38|0
1638331800000|2021-12-01 04:10:00|2350.25|2348.25|2350.88|2348.88|2350.88|2348.88|2349.63|2347.63|0
1638332100000|2021-12-01 04:15:00|2350.63|2348.63|2350.38|2348.38|2350.88|2348.88|2350.13|2348.13|0
1638332400000|2021-12-01 04:20:00|2350.63|2348.63|2350.13|2348.13|2350.88|2348.88|2350.13|2348.13|0
1638332700000|2021-12-01 04:25:00|2349.88|2347.88|2350.88|2348.88|2350.88|2348.88|2349.88|2347.88|0
1638333000000|2021-12-01 04:30:00|2354.38|2352.38|2353.88|2351.88|2354.88|2352.88|2352.63|2350.63|0
1638333300000|2021-12-01 04:35:00|2353.63|2351.63|2356.88|2354.88|2356.88|2354.88|2353.38|2351.38|0
1638333600000|2021-12-01 04:40:00|2357.13|2355.13|2356.88|2354.88|2357.88|2355.88|2355.38|2353.38|0
1638333900000|2021-12-01 04:45:00|2356.75|2354.75|2356.88|2354.88|2358.38|2356.38|2356.63|2354.63|0
1638334200000|2021-12-01 04:50:00|2356.63|2354.63|2356.75|2354.75|2357.38|2355.38|2355.38|2353.38|0
1638334500000|2021-12-01 04:55:00|2356.88|2354.88|2357.63|2355.63|2358.5|2356.5|2356.13|2354.13|0
1638334800000|2021-12-01 05:00:00|2357.88|2355.88|2355.13|2353.13|2358.38|2356.38|2354.38|2352.38|0
1638335100000|2021-12-01 05:05:00|2355.5|2353.5|2355.38|2353.38|2356.13|2354.13|2354.88|2352.88|0
1638335400000|2021-12-01 05:10:00|2355.63|2353.63|2354.38|2352.38|2355.63|2353.63|2353.88|2351.88|0
1638335700000|2021-12-01 05:15:00|2354.63|2352.63|2356.13|2354.13|2356.13|2354.13|2354.63|2352.63|0
1638336000000|2021-12-01 05:20:00|2356.38|2354.38|2358.13|2356.13|2358.13|2356.13|2356.38|2354.38|0
1638336300000|2021-12-01 05:25:00|2358.38|2356.38|2357.13|2355.13|2358.63|2356.63|2356.88|2354.88|0
1638336600000|2021-12-01 05:30:00|2356.88|2354.88|2354.38|2352.38|2356.88|2354.88|2354.38|2352.38|0
1638336900000|2021-12-01 05:35:00|2354.25|2352.25|2357.13|2355.13|2357.13|2355.13|2354.25|2352.25|0
1638337200000|2021-12-01 05:40:00|2357|2355|2356.63|2354.63|2357.63|2355.63|2355.88|2353.88|0
1638337500000|2021-12-01 05:45:00|2356.88|2354.88|2356.63|2354.63|2357.25|2355.25|2356.38|2354.38|0
1638337800000|2021-12-01 05:50:00|2356.38|2354.38|2355.13|2353.13|2356.38|2354.38|2355.13|2353.13|0
1638338100000|2021-12-01 05:55:00|2355.38|2353.38|2354.88|2352.88|2356|2354|2353.88|2351.88|0
1638338400000|2021-12-01 06:00:00|2354.63|2352.63|2354.5|2352.5|2355.88|2353.88|2352.13|2350.13|0
1638338700000|2021-12-01 06:05:00|2353.63|2351.63|2359.63|2357.63|2359.75|2357.75|2353.63|2351.63|0
1638339000000|2021-12-01 06:10:00|2359.38|2357.38|2362.63|2360.63|2363.13|2361.13|2359.13|2357.13|0
1638339300000|2021-12-01 06:15:00|2362.88|2360.88|2360.88|2358.88|2364.13|2362.13|2360.88|2358.88|0
1638339600000|2021-12-01 06:20:00|2361|2359|2362.63|2360.63|2364.88|2362.88|2361|2359|0
1638339900000|2021-12-01 06:25:00|2362.38|2360.38|2363.13|2361.13|2363.13|2361.13|2360.38|2358.38|0
1638340200000|2021-12-01 06:30:00|2363.5|2361.5|2363.63|2361.63|2364.38|2362.38|2362.75|2360.75|0
1638340500000|2021-12-01 06:35:00|2363.25|2361.25|2361.75|2359.75|2364.13|2362.13|2361.13|2359.13|0
1638340800000|2021-12-01 06:40:00|2361.63|2359.63|2356.75|2354.75|2361.63|2359.63|2356.38|2354.38|0
1638341100000|2021-12-01 06:45:00|2356.88|2354.88|2357.5|2355.5|2358.5|2356.5|2356.63|2354.63|0
1638341400000|2021-12-01 06:50:00|2357.38|2355.38|2357.63|2355.63|2359.38|2357.38|2357.25|2355.25|0
1638341700000|2021-12-01 06:55:00|2357.88|2355.88|2359.13|2357.13|2359.88|2357.88|2357.88|2355.88|0
1638342000000|2021-12-01 07:00:00|2358.88|2356.88|2357.13|2355.13|2362.88|2360.88|2356.88|2354.88|0
1638342300000|2021-12-01 07:05:00|2357|2355|2359.88|2357.88|2362.13|2360.13|2355.75|2353.75|0
1638342600000|2021-12-01 07:10:00|2359.75|2357.75|2361.38|2359.38|2362|2360|2359.75|2357.75|0
1638342900000|2021-12-01 07:15:00|2361.63|2359.63|2360.13|2358.13|2362.5|2360.5|2359.88|2357.88|0
1638343200000|2021-12-01 07:20:00|2360.38|2358.38|2358.38|2356.38|2360.5|2358.5|2357.38|2355.38|0
1638343500000|2021-12-01 07:25:00|2358.13|2356.13|2358.13|2356.13|2358.88|2356.88|2356.63|2354.63|0
1638343800000|2021-12-01 07:30:00|2357.88|2355.88|2356.13|2354.13|2359.38|2357.38|2355.63|2353.63|0
1638344100000|2021-12-01 07:35:00|2356|2354|2356.63|2354.63|2359.13|2357.13|2355.63|2353.63|0
1638344400000|2021-12-01 07:40:00|2356.5|2354.5|2361.88|2359.88|2362.13|2360.13|2356.5|2354.5|0
1638344700000|2021-12-01 07:45:00|2361.63|2359.63|2362|2360|2362.38|2360.38|2360.13|2358.13|0
1638345000000|2021-12-01 07:50:00|2362.13|2360.13|2359.38|2357.38|2362.13|2360.13|2359.25|2357.25|0
1638345300000|2021-12-01 07:55:00|2359.88|2357.88|2358.88|2356.88|2360.13|2358.13|2357.38|2355.38|0
1638345600000|2021-12-01 08:00:00|2357.13|2355.13|2360.13|2358.13|2360.75|2358.75|2355.38|2353.38|0
1638345900000|2021-12-01 08:05:00|2360.05|2358.45|2357.43|2355.83|2361.05|2359.45|2356.43|2354.83|0
1638346200000|2021-12-01 08:10:00|2357.93|2356.33|2356.43|2354.83|2357.93|2356.33|2355.18|2353.58|0
1638346500000|2021-12-01 08:15:00|2356.18|2354.58|2361.3|2359.7|2361.43|2359.83|2355.93|2354.33|0
1638346800000|2021-12-01 08:20:00|2361.43|2359.83|2358.18|2356.58|2361.55|2359.95|2357.68|2356.08|0
1638347100000|2021-12-01 08:25:00|2357.68|2356.08|2355.93|2354.33|2358.93|2357.33|2355.18|2353.58|0
1638347400000|2021-12-01 08:30:00|2355.18|2353.58|2353.68|2352.08|2355.18|2353.58|2349.05|2347.45|0
1638347700000|2021-12-01 08:35:00|2354.18|2352.58|2352.68|2351.08|2354.18|2352.58|2350.68|2349.08|0
1638348000000|2021-12-01 08:40:00|2352.93|2351.33|2348.8|2347.2|2353.43|2351.83|2346.93|2345.33|0
1638348300000|2021-12-01 08:45:00|2348.93|2347.33|2350.93|2349.33|2351.18|2349.58|2348.05|2346.45|0
1638348600000|2021-12-01 08:50:00|2351.3|2349.7|2353.43|2351.83|2355.3|2353.7|2349.68|2348.08|0
1638348900000|2021-12-01 08:55:00|2352.93|2351.33|2358.93|2357.33|2358.93|2357.33|2352.18|2350.58|0
1638349200000|2021-12-01 09:00:00|2358.68|2357.08|2360.68|2359.08|2362.43|2360.83|2357.93|2356.33|0
1638349500000|2021-12-01 09:05:00|2360.93|2359.33|2366.18|2364.58|2367.68|2366.08|2360.93|2359.33|0
1638349800000|2021-12-01 09:10:00|2366.05|2364.45|2367.18|2365.58|2368.05|2366.45|2365.68|2364.08|0
1638350100000|2021-12-01 09:15:00|2367.3|2365.7|2368.68|2367.08|2370.18|2368.58|2366.93|2365.33|0
1638350400000|2021-12-01 09:20:00|2368.18|2366.58|2366.93|2365.33|2370.43|2368.83|2366.93|2365.33|0
1638350700000|2021-12-01 09:25:00|2366.55|2364.95|2368.68|2367.08|2368.68|2367.08|2366.43|2364.83|0
1638351000000|2021-12-01 09:30:00|2368.93|2367.33|2371.43|2369.83|2371.43|2369.83|2368.05|2366.45|0
1638351300000|2021-12-01 09:35:00|2371.68|2370.08|2374.93|2373.33|2375.3|2373.7|2370.68|2369.08|0
1638351600000|2021-12-01 09:40:00|2375.18|2373.58|2374.43|2372.83|2376.18|2374.58|2371.93|2370.33|0
1638351900000|2021-12-01 09:45:00|2374.68|2373.08|2373.05|2371.45|2374.93|2373.33|2371.18|2369.58|0
1638352200000|2021-12-01 09:50:00|2373.18|2371.58|2372.43|2370.83|2373.43|2371.83|2371.93|2370.33|0
1638352500000|2021-12-01 09:55:00|2372.93|2371.33|2372.68|2371.08|2372.93|2371.33|2371.68|2370.08|0
1638352800000|2021-12-01 10:00:00|2372.43|2370.83|2371.68|2370.08|2373.43|2371.83|2371.68|2370.08|0
1638353100000|2021-12-01 10:05:00|2371.93|2370.33|2369.93|2368.33|2372.18|2370.58|2368.68|2367.08|0
1638353400000|2021-12-01 10:10:00|2370.05|2368.45|2368.68|2367.08|2370.3|2368.7|2368.18|2366.58|0
1638353700000|2021-12-01 10:15:00|2368.18|2366.58|2369.93|2368.33|2370.18|2368.58|2367.43|2365.83|0
1638354000000|2021-12-01 10:20:00|2369.43|2367.83|2368.3|2366.7|2369.93|2368.33|2368.18|2366.58|0
1638354300000|2021-12-01 10:25:00|2368.18|2366.58|2369.68|2368.08|2370.93|2369.33|2368.18|2366.58|0
1638354600000|2021-12-01 10:30:00|2369.43|2367.83|2371.18|2369.58|2371.55|2369.95|2368.93|2367.33|0
1638354900000|2021-12-01 10:35:00|2371.05|2369.45|2370.68|2369.08|2371.68|2370.08|2370.43|2368.83|0
1638355200000|2021-12-01 10:40:00|2370.93|2369.33|2369.68|2368.08|2371.18|2369.58|2369.43|2367.83|0
1638355500000|2021-12-01 10:45:00|2369.93|2368.33|2372.68|2371.08|2372.68|2371.08|2369.43|2367.83|0
1638355800000|2021-12-01 10:50:00|2372.18|2370.58|2372.68|2371.08|2373.93|2372.33|2369.93|2368.33|0
1638356100000|2021-12-01 10:55:00|2372.18|2370.58|2371.68|2370.08|2372.43|2370.83|2370.93|2369.33|0
1638356400000|2021-12-01 11:00:00|2371.93|2370.33|2369.68|2368.08|2373.3|2371.7|2369.68|2368.08|0
1638356700000|2021-12-01 11:05:00|2369.93|2368.33|2370.93|2369.33|2371.68|2370.08|2368.93|2367.33|0
1638357000000|2021-12-01 11:10:00|2370.68|2369.08|2368.68|2367.08|2371.18|2369.58|2368.43|2366.83|0
1638357300000|2021-12-01 11:15:00|2368.43|2366.83|2367.68|2366.08|2368.43|2366.83|2365.68|2364.08|0
1638357600000|2021-12-01 11:20:00|2367.55|2365.95|2369.18|2367.58|2370.68|2369.08|2367.43|2365.83|0
1638357900000|2021-12-01 11:25:00|2368.93|2367.33|2369.93|2368.33|2370.18|2368.58|2368.43|2366.83|0
1638358200000|2021-12-01 11:30:00|2369.68|2368.08|2369.93|2368.33|2370.93|2369.33|2368.68|2367.08|0
1638358500000|2021-12-01 11:35:00|2369.68|2368.08|2368.68|2367.08|2370.93|2369.33|2368.68|2367.08|0
1638358800000|2021-12-01 11:40:00|2368.93|2367.33|2369.68|2368.08|2369.68|2368.08|2368.18|2366.58|0
1638359100000|2021-12-01 11:45:00|2369.18|2367.58|2371.43|2369.83|2371.68|2370.08|2368.93|2367.33|0
1638359400000|2021-12-01 11:50:00|2371.18|2369.58|2374.43|2372.83|2374.68|2373.08|2370.93|2369.33|0
1638359700000|2021-12-01 11:55:00|2373.93|2372.33|2374.68|2373.08|2375.18|2373.58|2373.93|2372.33|0
1638360000000|2021-12-01 12:00:00|2374.43|2372.83|2372.93|2371.33|2375.68|2374.08|2372.93|2371.33|0
1638360300000|2021-12-01 12:05:00|2372.68|2371.08|2371.68|2370.08|2373.18|2371.58|2371.43|2369.83|0
1638360600000|2021-12-01 12:10:00|2371.93|2370.33|2373.18|2371.58|2373.18|2371.58|2371.43|2369.83|0
1638360900000|2021-12-01 12:15:00|2372.93|2371.33|2374.68|2373.08|2376.93|2375.33|2371.43|2369.83|0
1638361200000|2021-12-01 12:20:00|2374.55|2372.95|2377.18|2375.58|2379.43|2377.83|2374.55|2372.95|0
1638361500000|2021-12-01 12:25:00|2377.05|2375.45|2376.93|2375.33|2377.93|2376.33|2375.68|2374.08|0
1638361800000|2021-12-01 12:30:00|2376.43|2374.83|2374.68|2373.08|2377.68|2376.08|2374.18|2372.58|0
1638362100000|2021-12-01 12:35:00|2375.18|2373.58|2375.93|2374.33|2376.18|2374.58|2373.68|2372.08|0
1638362400000|2021-12-01 12:40:00|2375.68|2374.08|2376.18|2374.58|2376.93|2375.33|2374.93|2373.33|0
1638362700000|2021-12-01 12:45:00|2375.93|2374.33|2374.93|2373.33|2376.68|2375.08|2374.43|2372.83|0
1638363000000|2021-12-01 12:50:00|2375.18|2373.58|2376.93|2375.33|2377.68|2376.08|2374.93|2373.33|0
1638363300000|2021-12-01 12:55:00|2377.18|2375.58|2375.43|2373.83|2377.18|2375.58|2375.43|2373.83|0
1638363600000|2021-12-01 13:00:00|2375.68|2374.08|2372.43|2370.83|2375.93|2374.33|2371.18|2369.58|0
1638363900000|2021-12-01 13:05:00|2372.68|2371.08|2372.43|2370.83|2373.18|2371.58|2371.18|2369.58|0
1638364200000|2021-12-01 13:10:00|2372.18|2370.58|2371.93|2370.33|2372.43|2370.83|2370.43|2368.83|0
1638364500000|2021-12-01 13:15:00|2372.18|2370.58|2373.43|2371.83|2374.68|2373.08|2371.68|2370.08|0
1638364800000|2021-12-01 13:20:00|2373.93|2372.33|2371.18|2369.58|2374.18|2372.58|2369.93|2368.33|0
1638365100000|2021-12-01 13:25:00|2370.93|2369.33|2369.18|2367.58|2373.05|2371.45|2368.68|2367.08|0
1638365400000|2021-12-01 13:30:00|2368.93|2367.33|2374.68|2373.08|2374.68|2373.08|2368.93|2367.33|0
1638365700000|2021-12-01 13:35:00|2374.18|2372.58|2375.18|2373.58|2375.68|2374.08|2373.93|2372.33|0
1638366000000|2021-12-01 13:40:00|2375.43|2373.83|2376.93|2375.33|2377.43|2375.83|2374.43|2372.83|0
1638366300000|2021-12-01 13:45:00|2377.18|2375.58|2375.68|2374.08|2377.68|2376.08|2375.18|2373.58|0
1638366600000|2021-12-01 13:50:00|2375.8|2374.2|2373.3|2371.7|2376.43|2374.83|2372.68|2371.08|0
1638366900000|2021-12-01 13:55:00|2373.43|2371.83|2372.68|2371.08|2373.68|2372.08|2371.43|2369.83|0
1638367200000|2021-12-01 14:00:00|2372.43|2370.83|2373.93|2372.33|2374.68|2373.08|2372.43|2370.83|0
1638367500000|2021-12-01 14:05:00|2374.18|2372.58|2374.68|2373.08|2375.68|2374.08|2373.43|2371.83|0
1638367800000|2021-12-01 14:10:00|2374.43|2372.83|2373.18|2371.58|2374.93|2373.33|2372.18|2370.58|0
1638368100000|2021-12-01 14:15:00|2372.93|2371.33|2371.43|2369.83|2375.18|2373.58|2371.43|2369.83|0
1638368400000|2021-12-01 14:20:00|2371.18|2369.58|2371.18|2369.58|2372.18|2370.58|2370.68|2369.08|0
1638368700000|2021-12-01 14:25:00|2371.43|2369.83|2371.18|2369.58|2372.43|2370.83|2369.68|2368.08|0
1638369000000|2021-12-01 14:30:00|2371.93|2370.33|2358.93|2357.33|2373.18|2371.58|2358.93|2357.33|0
1638369300000|2021-12-01 14:35:00|2357.43|2355.83|2360.68|2359.08|2362.43|2360.83|2357.43|2355.83|0
1638369600000|2021-12-01 14:40:00|2359.18|2357.58|2366.43|2364.83|2367.18|2365.58|2359.18|2357.58|0
1638369900000|2021-12-01 14:45:00|2364.43|2362.83|2364.43|2362.83|2369.43|2367.83|2363.93|2362.33|0
1638370200000|2021-12-01 14:50:00|2363.93|2362.33|2363.68|2362.08|2366.68|2365.08|2361.68|2360.08|0
1638370500000|2021-12-01 14:55:00|2363.43|2361.83|2369.55|2367.95|2370.93|2369.33|2363.43|2361.83|0
1638370800000|2021-12-01 15:00:00|2369.18|2367.58|2375.93|2374.33|2381.18|2379.58|2369.18|2367.58|0
1638371100000|2021-12-01 15:05:00|2376.68|2375.08|2382.93|2381.33|2383.68|2382.08|2376.43|2374.83|0
1638371400000|2021-12-01 15:10:00|2383.43|2381.83|2380.93|2379.33|2384.43|2382.83|2379.18|2377.58|0
1638371700000|2021-12-01 15:15:00|2381.68|2380.08|2384.93|2383.33|2386.18|2384.58|2381.68|2380.08|0
1638372000000|2021-12-01 15:20:00|2385.18|2383.58|2382.93|2381.33|2385.68|2384.08|2378.43|2376.83|0
1638372300000|2021-12-01 15:25:00|2383.18|2381.58|2377.93|2376.33|2384.43|2382.83|2377.68|2376.08|0
1638372600000|2021-12-01 15:30:00|2377.43|2375.83|2378.68|2377.08|2383.18|2381.58|2377.43|2375.83|0
1638372900000|2021-12-01 15:35:00|2378.93|2377.33|2372.93|2371.33|2380.18|2378.58|2372.93|2371.33|0
1638373200000|2021-12-01 15:40:00|2372.43|2370.83|2378.68|2377.08|2379.93|2378.33|2367.43|2365.83|0
1638373500000|2021-12-01 15:45:00|2378.93|2377.33|2384.93|2383.33|2385.43|2383.83|2378.43|2376.83|0
1638373800000|2021-12-01 15:50:00|2385.18|2383.58|2388.18|2386.58|2388.68|2387.08|2382.93|2381.33|0
1638374100000|2021-12-01 15:55:00|2387.68|2386.08|2388.68|2387.08|2390.18|2388.58|2385.18|2383.58|0
1638374400000|2021-12-01 16:00:00|2389.93|2388.33|2387.18|2385.58|2390.18|2388.58|2386.43|2384.83|0
1638374700000|2021-12-01 16:05:00|2386.93|2385.33|2389.18|2387.58|2390.18|2388.58|2386.68|2385.08|0
1638375000000|2021-12-01 16:10:00|2389.93|2388.33|2397.93|2396.33|2397.93|2396.33|2389.18|2387.58|0
1638375300000|2021-12-01 16:15:00|2397.68|2396.08|2399.18|2397.58|2400.43|2398.83|2395.68|2394.08|0
1638375600000|2021-12-01 16:20:00|2399.43|2397.83|2399.93|2398.33|2399.93|2398.33|2397.43|2395.83|0
1638375900000|2021-12-01 16:25:00|2399.68|2398.08|2397.68|2396.08|2401.43|2399.83|2397.43|2395.83|0
1638376200000|2021-12-01 16:30:00|2396.68|2395.08|2395.93|2394.33|2399.68|2398.08|2393.18|2391.58|0
1638376500000|2021-12-01 16:35:00|2396.18|2394.58|2393.68|2392.08|2396.93|2395.33|2392.68|2391.08|0
1638376800000|2021-12-01 16:40:00|2394.43|2392.83|2393.43|2391.83|2395.93|2394.33|2392.68|2391.08|0
1638377100000|2021-12-01 16:45:00|2393.18|2391.58|2392.68|2391.08|2393.93|2392.33|2388.18|2386.58|0
1638377400000|2021-12-01 16:50:00|2391.43|2389.83|2385.93|2384.33|2391.43|2389.83|2385.93|2384.33|0
1638377700000|2021-12-01 16:55:00|2385.68|2384.08|2381.93|2380.33|2385.68|2384.08|2377.43|2375.83|0
1638378000000|2021-12-01 17:00:00|2381.18|2379.58|2385.93|2384.33|2386.18|2384.58|2378.93|2377.33|0
1638378300000|2021-12-01 17:05:00|2385.18|2383.58|2384.68|2383.08|2388.18|2386.58|2382.68|2381.08|0
1638378600000|2021-12-01 17:10:00|2384.43|2382.83|2387.68|2386.08|2387.93|2386.33|2383.43|2381.83|0
1638378900000|2021-12-01 17:15:00|2387.18|2385.58|2389.93|2388.33|2392.43|2390.83|2387.18|2385.58|0
1638379200000|2021-12-01 17:20:00|2390.18|2388.58|2385.68|2384.08|2391.93|2390.33|2385.18|2383.58|0
1638379500000|2021-12-01 17:25:00|2385.05|2383.45|2380.18|2378.58|2386.93|2385.33|2379.43|2377.83|0
1638379800000|2021-12-01 17:30:00|2381.18|2379.58|2383.93|2382.33|2384.8|2383.2|2379.18|2377.58|0
1638380100000|2021-12-01 17:35:00|2383.18|2381.58|2383.18|2381.58|2383.18|2381.58|2378.3|2376.7|0
1638380400000|2021-12-01 17:40:00|2383.93|2382.33|2381.18|2379.58|2384.18|2382.58|2380.43|2378.83|0
1638380700000|2021-12-01 17:45:00|2380.93|2379.33|2378.68|2377.08|2382.18|2380.58|2378.18|2376.58|0
1638381000000|2021-12-01 17:50:00|2378.43|2376.83|2367.93|2366.33|2378.43|2376.83|2367.93|2366.33|0
1638381300000|2021-12-01 17:55:00|2368.18|2366.58|2359.43|2357.83|2368.18|2366.58|2357.43|2355.83|0
1638381600000|2021-12-01 18:00:00|2358.43|2356.83|2360.93|2359.33|2366.18|2364.58|2358.18|2356.58|0
1638381900000|2021-12-01 18:05:00|2361.93|2360.33|2350.68|2349.08|2363.43|2361.83|2348.3|2346.7|0
1638382200000|2021-12-01 18:10:00|2350.43|2348.83|2351.18|2349.58|2351.18|2349.58|2344.93|2343.33|0
1638382500000|2021-12-01 18:15:00|2350.18|2348.58|2342.18|2340.58|2354.55|2352.95|2342.18|2340.58|0
1638382800000|2021-12-01 18:20:00|2343.43|2341.83|2353.18|2351.58|2353.18|2351.58|2343.43|2341.83|0
1638383100000|2021-12-01 18:25:00|2352.68|2351.08|2357.18|2355.58|2358.18|2356.58|2352.18|2350.58|0
1638383400000|2021-12-01 18:30:00|2356.93|2355.33|2353.68|2352.08|2358.18|2356.58|2351.18|2349.58|0
1638383700000|2021-12-01 18:35:00|2353.55|2351.95|2353.18|2351.58|2355.68|2354.08|2350.68|2349.08|0
1638384000000|2021-12-01 18:40:00|2353.68|2352.08|2346.05|2344.45|2354.55|2352.95|2339.93|2338.33|0
1638384300000|2021-12-01 18:45:00|2345.18|2343.58|2328.93|2327.33|2345.18|2343.58|2328.68|2327.08|0
1638384600000|2021-12-01 18:50:00|2329.93|2328.33|2340.43|2338.83|2342.93|2341.33|2329.93|2328.33|0
1638384900000|2021-12-01 18:55:00|2341.18|2339.58|2345.68|2344.08|2347.43|2345.83|2340.43|2338.83|0
1638385200000|2021-12-01 19:00:00|2344.18|2342.58|2341.18|2339.58|2347.43|2345.83|2338.18|2336.58|0
1638385500000|2021-12-01 19:05:00|2339.93|2338.33|2335.05|2333.45|2343.18|2341.58|2334.68|2333.08|0
1638385800000|2021-12-01 19:10:00|2335.68|2334.08|2331.93|2330.33|2335.8|2334.2|2325.05|2323.45|0
1638386100000|2021-12-01 19:15:00|2331.18|2329.58|2324.93|2323.33|2334.68|2333.08|2323.18|2321.58|0
1638386400000|2021-12-01 19:20:00|2325.68|2324.08|2335.05|2333.45|2335.43|2333.83|2324.43|2322.83|0
1638386700000|2021-12-01 19:25:00|2334.68|2333.08|2341.68|2340.08|2343.18|2341.58|2334.18|2332.58|0
1638387000000|2021-12-01 19:30:00|2341.18|2339.58|2341.93|2340.33|2347.93|2346.33|2340.93|2339.33|0
1638387300000|2021-12-01 19:35:00|2341.68|2340.08|2341.18|2339.58|2343.18|2341.58|2334.93|2333.33|0
1638387600000|2021-12-01 19:40:00|2341.43|2339.83|2334.93|2333.33|2341.43|2339.83|2332.18|2330.58|0
1638387900000|2021-12-01 19:45:00|2334.68|2333.08|2338.68|2337.08|2340.8|2339.2|2332.18|2330.58|0
1638388200000|2021-12-01 19:50:00|2338.43|2336.83|2328.68|2327.08|2342.43|2340.83|2328.68|2327.08|0
1638388500000|2021-12-01 19:55:00|2328.93|2327.33|2329.18|2327.58|2334.43|2332.83|2327.93|2326.33|0
1638388800000|2021-12-01 20:00:00|2329.3|2327.7|2319.43|2317.83|2331.93|2330.33|2318.43|2316.83|0
1638389100000|2021-12-01 20:05:00|2318.8|2317.2|2312.68|2311.08|2322.43|2320.83|2312.43|2310.83|0
1638389400000|2021-12-01 20:10:00|2312.93|2311.33|2316.43|2314.83|2317.68|2316.08|2310.93|2309.33|0
1638389700000|2021-12-01 20:15:00|2315.68|2314.08|2303.68|2302.08|2315.68|2314.08|2302.43|2300.83|0
1638390000000|2021-12-01 20:20:00|2303.18|2301.58|2292.18|2290.58|2304.18|2302.58|2290.68|2289.08|0
1638390300000|2021-12-01 20:25:00|2291.43|2289.83|2293.93|2292.33|2299.43|2297.83|2285.93|2284.33|0
1638390600000|2021-12-01 20:30:00|2291.18|2289.58|2294.68|2293.08|2295.55|2293.95|2286.18|2284.58|0
1638390900000|2021-12-01 20:35:00|2293.3|2291.7|2300.18|2298.58|2302.18|2300.58|2290.05|2288.45|0
1638391200000|2021-12-01 20:40:00|2299.43|2297.83|2306.18|2304.58|2307.43|2305.83|2297.93|2296.33|0
1638391500000|2021-12-01 20:45:00|2306.43|2304.83|2289.93|2288.33|2307.8|2306.2|2289.68|2288.08|0
1638391800000|2021-12-01 20:50:00|2288.18|2286.58|2282.18|2280.58|2290.93|2289.33|2280.93|2279.33|0
1638392100000|2021-12-01 20:55:00|2281.18|2279.58|2258.18|2256.58|2281.18|2279.58|2257.93|2256.33|0
1638392400000|2021-12-01 21:00:00|2258.93|2257.33|2258.43|2256.83|2265.18|2263.58|2248.93|2247.33|0
1638392700000|2021-12-01 21:05:00|2257.8|2256.2|2261.18|2259.58|2264.18|2262.58|2256.18|2254.58|0
1638393000000|2021-12-01 21:10:00|2261.93|2260.33|2264.8|2263.2|2267.68|2266.08|2261.68|2260.08|0
1638393300000|2021-12-01 21:15:00|2262.63|2260.63|2260.38|2258.38|2263|2261|2258.38|2256.38|0
1638393600000|2021-12-01 21:20:00|2261.13|2259.13|2263.38|2261.38|2263.88|2261.88|2259.88|2257.88|0
1638393900000|2021-12-01 21:25:00|2263.13|2261.13|2260.5|2258.5|2263.63|2261.63|2259.13|2257.13|0
1638394200000|2021-12-01 21:30:00|2260.38|2258.38|2257.63|2255.63|2260.38|2258.38|2257.38|2255.38|0
1638394500000|2021-12-01 21:35:00|2257.38|2255.38|2258.63|2256.63|2260.5|2258.5|2257.13|2255.13|0
1638394800000|2021-12-01 21:40:00|2259.13|2257.13|2253.63|2251.63|2259.25|2257.25|2253.13|2251.13|0
1638395100000|2021-12-01 21:45:00|2254.5|2252.5|2258.88|2256.88|2259.38|2257.38|2253.38|2251.38|0
1638395400000|2021-12-01 21:50:00|2259.13|2257.13|2260.5|2258.5|2260.88|2258.88|2258.13|2256.13|0
1638395700000|2021-12-01 21:55:00|2260.38|2258.38|2259.09|2257.09|2262.63|2260.63|2258.38|2256.38|0
1638396000000|2021-12-01 22:00:00|2259.02|2257.02|2259.64|2257.64|2259.89|2257.89|2258.99|2256.99|0
1638396300000|2021-12-01 22:05:00|2259.53|2257.53|2259.96|2257.96|2260.18|2258.18|2259.53|2257.53|0
1638396600000|2021-12-01 22:10:00|2259.93|2257.93|2259.06|2257.06|2260.18|2258.18|2259.06|2257.06|0
1638396900000|2021-12-01 22:15:00|2258.88|2256.88|2259.21|2257.21|2259.21|2257.21|2258.55|2256.55|0
1638397200000|2021-12-01 22:20:00|2259.17|2257.17|2260.59|2258.59|2260.59|2258.59|2258.99|2256.99|0
1638397500000|2021-12-01 22:25:00|2260.66|2258.66|2260.84|2258.84|2260.91|2258.91|2260.66|2258.66|0
1638397800000|2021-12-01 22:30:00|2260.91|2258.91|2261.83|2259.83|2261.83|2259.83|2260.91|2258.91|0
1638398100000|2021-12-01 22:35:00|2261.75|2259.75|2261.46|2259.46|2261.86|2259.86|2261.46|2259.46|0
1638398400000|2021-12-01 22:40:00|2261.57|2259.57|2262.04|2260.04|2262.26|2260.26|2261.57|2259.57|0
1638398700000|2021-12-01 22:45:00|2262|2260|2262.15|2260.15|2262.15|2260.15|2261.86|2259.86|0
1638399000000|2021-12-01 22:50:00|2262.18|2260.18|2262.69|2260.69|2262.84|2260.84|2262.18|2260.18|0
1638399300000|2021-12-01 22:55:00|2262.84|2260.84|2262.66|2260.66|2262.91|2260.91|2262.48|2260.48|0
1638399600000|2021-12-01 23:00:00|2262.77|2260.77|2267.5|2265.5|2270.13|2268.13|2262.77|2260.77|0
1638399900000|2021-12-01 23:05:00|2267.63|2265.63|2270.63|2268.63|2270.88|2268.88|2266.25|2264.25|0
1638400200000|2021-12-01 23:10:00|2270.75|2268.75|2270.63|2268.63|2273.13|2271.13|2269.38|2267.38|0
1638400500000|2021-12-01 23:15:00|2269.75|2267.75|2265|2263|2270.13|2268.13|2264.63|2262.63|0
1638400800000|2021-12-01 23:20:00|2266|2264|2259.63|2257.63|2267.25|2265.25|2259.13|2257.13|0
1638401100000|2021-12-01 23:25:00|2260.13|2258.13|2264.13|2262.13|2264.63|2262.63|2260.13|2258.13|0
1638401400000|2021-12-01 23:30:00|2264.38|2262.38|2270.88|2268.88|2270.88|2268.88|2264.38|2262.38|0
1638401700000|2021-12-01 23:35:00|2271.13|2269.13|2271.13|2269.13|2272.63|2270.63|2269.63|2267.63|0
1638402000000|2021-12-01 23:40:00|2271.25|2269.25|2271.63|2269.63|2272.5|2270.5|2269.63|2267.63|0
1638402300000|2021-12-01 23:45:00|2272|2270|2274.88|2272.88|2275.88|2273.88|2272|2270|0
1638402600000|2021-12-01 23:50:00|2275.13|2273.13|2277.38|2275.38|2278.13|2276.13|2275.13|2273.13|0
1638402900000|2021-12-01 23:55:00|2277.88|2275.88|2277.88|2275.88|2279.13|2277.13|2277.13|2275.13|0
1638403200000|2021-12-02 00:00:00|2278|2276|2278.75|2276.75|2280|2278|2276.63|2274.63|0
1638403500000|2021-12-02 00:05:00|2278.63|2276.63|2278|2276|2280.13|2278.13|2277.88|2275.88|0
1638403800000|2021-12-02 00:10:00|2278.13|2276.13|2275.38|2273.38|2278.13|2276.13|2273.63|2271.63|0
1638404100000|2021-12-02 00:15:00|2275.13|2273.13|2277.13|2275.13|2278.88|2276.88|2273.63|2271.63|0
1638404400000|2021-12-02 00:20:00|2276.88|2274.88|2280|2278|2280.13|2278.13|2276.88|2274.88|0
1638404700000|2021-12-02 00:25:00|2280.13|2278.13|2281.88|2279.88|2282.13|2280.13|2279.88|2277.88|0
1638405000000|2021-12-02 00:30:00|2281.63|2279.63|2282.63|2280.63|2283.38|2281.38|2281.63|2279.63|0
1638405300000|2021-12-02 00:35:00|2282.5|2280.5|2282|2280|2283.38|2281.38|2281.63|2279.63|0
1638405600000|2021-12-02 00:40:00|2282.13|2280.13|2277.63|2275.63|2282.63|2280.63|2277.38|2275.38|0
1638405900000|2021-12-02 00:45:00|2277.38|2275.38|2272.88|2270.88|2277.38|2275.38|2270.13|2268.13|0
1638406200000|2021-12-02 00:50:00|2272.63|2270.63|2271|2269|2273.13|2271.13|2268.88|2266.88|0
1638406500000|2021-12-02 00:55:00|2271.38|2269.38|2274.13|2272.13|2275.88|2273.88|2271.38|2269.38|0
1638406800000|2021-12-02 01:00:00|2275.13|2273.13|2273.63|2271.63|2278.13|2276.13|2270.63|2268.63|0
1638407100000|2021-12-02 01:05:00|2273.38|2271.38|2276.13|2274.13|2277.88|2275.88|2272.5|2270.5|0
1638407400000|2021-12-02 01:10:00|2276.38|2274.38|2275.38|2273.38|2277|2275|2273.63|2271.63|0
1638407700000|2021-12-02 01:15:00|2275.88|2273.88|2270.38|2268.38|2276.63|2274.63|2270.38|2268.38|0
1638408000000|2021-12-02 01:20:00|2270.63|2268.63|2271.13|2269.13|2274|2272|2270.38|2268.38|0
1638408300000|2021-12-02 01:25:00|2271.63|2269.63|2274.63|2272.63|2277.75|2275.75|2271.63|2269.63|0
1638408600000|2021-12-02 01:30:00|2274.13|2272.13|2275.13|2273.13|2276.38|2274.38|2273.38|2271.38|0
1638408900000|2021-12-02 01:35:00|2275.5|2273.5|2274.13|2272.13|2276.38|2274.38|2272.63|2270.63|0
1638409200000|2021-12-02 01:40:00|2274.38|2272.38|2273.63|2271.63|2276.88|2274.88|2273.13|2271.13|0
1638409500000|2021-12-02 01:45:00|2273.88|2271.88|2275.38|2273.38|2276.38|2274.38|2272.88|2270.88|0
1638409800000|2021-12-02 01:50:00|2275.13|2273.13|2277.38|2275.38|2278.63|2276.63|2274.13|2272.13|0
1638410100000|2021-12-02 01:55:00|2276.88|2274.88|2285.88|2283.88|2286.88|2284.88|2276.63|2274.63|0
1638410400000|2021-12-02 02:00:00|2285.63|2283.63|2281.63|2279.63|2285.63|2283.63|2279.13|2277.13|0
1638410700000|2021-12-02 02:05:00|2281.38|2279.38|2282.88|2280.88|2283.63|2281.63|2279.38|2277.38|0
1638411000000|2021-12-02 02:10:00|2283.13|2281.13|2282.13|2280.13|2285.38|2283.38|2282.13|2280.13|0
1638411300000|2021-12-02 02:15:00|2282.5|2280.5|2280.13|2278.13|2282.63|2280.63|2279.13|2277.13|0
1638411600000|2021-12-02 02:20:00|2279.88|2277.88|2282.25|2280.25|2282.63|2280.63|2278.5|2276.5|0
1638411900000|2021-12-02 02:25:00|2282.13|2280.13|2281.63|2279.63|2283.63|2281.63|2280.88|2278.88|0
1638412200000|2021-12-02 02:30:00|2281.88|2279.88|2284.13|2282.13|2284.88|2282.88|2281.5|2279.5|0
1638412500000|2021-12-02 02:35:00|2283.88|2281.88|2283.88|2281.88|2284.88|2282.88|2283.13|2281.13|0
1638412800000|2021-12-02 02:40:00|2283.63|2281.63|2289.75|2287.75|2290.63|2288.63|2283.63|2281.63|0
1638413100000|2021-12-02 02:45:00|2289.63|2287.63|2288.38|2286.38|2290.13|2288.13|2286.63|2284.63|0
1638413400000|2021-12-02 02:50:00|2288.63|2286.63|2289.63|2287.63|2289.88|2287.88|2287.38|2285.38|0
1638413700000|2021-12-02 02:55:00|2289.88|2287.88|2293.13|2291.13|2293.75|2291.75|2289.38|2287.38|0
1638414000000|2021-12-02 03:00:00|2293.25|2291.25|2290.88|2288.88|2293.38|2291.38|2290.38|2288.38|0
1638414300000|2021-12-02 03:05:00|2290.63|2288.63|2290.63|2288.63|2291.38|2289.38|2288.88|2286.88|0
1638414600000|2021-12-02 03:10:00|2290.88|2288.88|2288.38|2286.38|2291.38|2289.38|2287.13|2285.13|0
1638414900000|2021-12-02 03:15:00|2288.63|2286.63|2286.13|2284.13|2288.63|2286.63|2284.88|2282.88|0
1638415200000|2021-12-02 03:20:00|2286.25|2284.25|2285.63|2283.63|2287.63|2285.63|2285.63|2283.63|0
1638415500000|2021-12-02 03:25:00|2285.88|2283.88|2286.88|2284.88|2287.38|2285.38|2284.13|2282.13|0
1638415800000|2021-12-02 03:30:00|2286.63|2284.63|2287.63|2285.63|2288.63|2286.63|2286.63|2284.63|0
1638416100000|2021-12-02 03:35:00|2287.38|2285.38|2285.13|2283.13|2287.63|2285.63|2283.13|2281.13|0
1638416400000|2021-12-02 03:40:00|2284.88|2282.88|2284.88|2282.88|2285.63|2283.63|2283.38|2281.38|0
1638416700000|2021-12-02 03:45:00|2285|2283|2286.88|2284.88|2287.63|2285.63|2282.5|2280.5|0
1638417000000|2021-12-02 03:50:00|2286.63|2284.63|2286.88|2284.88|2288.13|2286.13|2286.13|2284.13|0
1638417300000|2021-12-02 03:55:00|2286.63|2284.63|2287.13|2285.13|2287.63|2285.63|2285.63|2283.63|0
1638417600000|2021-12-02 04:00:00|2288.13|2286.13|2291.75|2289.75|2292.38|2290.38|2288.13|2286.13|0
1638417900000|2021-12-02 04:05:00|2291.63|2289.63|2288.88|2286.88|2292.38|2290.38|2288.13|2286.13|0
1638418200000|2021-12-02 04:10:00|2288.63|2286.63|2288.88|2286.88|2289.63|2287.63|2288.13|2286.13|0
1638418500000|2021-12-02 04:15:00|2288.63|2286.63|2287.13|2285.13|2289.63|2287.63|2286.63|2284.63|0
1638418800000|2021-12-02 04:20:00|2287.25|2285.25|2287.38|2285.38|2287.88|2285.88|2286.13|2284.13|0
1638419100000|2021-12-02 04:25:00|2287.25|2285.25|2286.38|2284.38|2287.25|2285.25|2285.25|2283.25|0
1638419400000|2021-12-02 04:30:00|2286.63|2284.63|2288.63|2286.63|2289.13|2287.13|2284.13|2282.13|0
1638419700000|2021-12-02 04:35:00|2288.88|2286.88|2287.38|2285.38|2288.88|2286.88|2285.88|2283.88|0
1638420000000|2021-12-02 04:40:00|2287.25|2285.25|2287.63|2285.63|2289.13|2287.13|2287.13|2285.13|0
1638420300000|2021-12-02 04:45:00|2287.38|2285.38|2288|2286|2288.38|2286.38|2286.5|2284.5|0
1638420600000|2021-12-02 04:50:00|2288.13|2286.13|2284.88|2282.88|2288.13|2286.13|2284.63|2282.63|0
1638420900000|2021-12-02 04:55:00|2285.13|2283.13|2285.38|2283.38|2285.75|2283.75|2283.88|2281.88|0
1638421200000|2021-12-02 05:00:00|2285.13|2283.13|2283.5|2281.5|2286.38|2284.38|2283.13|2281.13|0
1638421500000|2021-12-02 05:05:00|2283.63|2281.63|2283.63|2281.63|2284.63|2282.63|2282.38|2280.38|0
1638421800000|2021-12-02 05:10:00|2283.88|2281.88|2283.63|2281.63|2283.88|2281.88|2282.63|2280.63|0
1638422100000|2021-12-02 05:15:00|2283.38|2281.38|2284.88|2282.88|2285.88|2283.88|2282.63|2280.63|0
1638422400000|2021-12-02 05:20:00|2284.38|2282.38|2285.88|2283.88|2285.88|2283.88|2283.38|2281.38|0
1638422700000|2021-12-02 05:25:00|2285.63|2283.63|2287.13|2285.13|2287.38|2285.38|2285.13|2283.13|0
1638423000000|2021-12-02 05:30:00|2287|2285|2286.38|2284.38|2287.38|2285.38|2284.88|2282.88|0
1638423300000|2021-12-02 05:35:00|2286.63|2284.63|2285.88|2283.88|2286.88|2284.88|2285.63|2283.63|0
1638423600000|2021-12-02 05:40:00|2286|2284|2286.13|2284.13|2286.88|2284.88|2285.38|2283.38|0
1638423900000|2021-12-02 05:45:00|2285.88|2283.88|2287.38|2285.38|2287.38|2285.38|2285.63|2283.63|0
1638424200000|2021-12-02 05:50:00|2287.13|2285.13|2289.13|2287.13|2289.88|2287.88|2287.13|2285.13|0
1638424500000|2021-12-02 05:55:00|2289.25|2287.25|2288.5|2286.5|2289.38|2287.38|2288.13|2286.13|0
1638424800000|2021-12-02 06:00:00|2288.63|2286.63|2285.88|2283.88|2288.88|2286.88|2285.38|2283.38|0
1638425100000|2021-12-02 06:05:00|2285.63|2283.63|2285.38|2283.38|2286.88|2284.88|2284.63|2282.63|0
1638425400000|2021-12-02 06:10:00|2285.13|2283.13|2287.38|2285.38|2287.5|2285.5|2285.13|2283.13|0
1638425700000|2021-12-02 06:15:00|2287.75|2285.75|2286.38|2284.38|2288.25|2286.25|2286.13|2284.13|0
1638426000000|2021-12-02 06:20:00|2286.63|2284.63|2284.88|2282.88|2286.88|2284.88|2284.13|2282.13|0
1638426300000|2021-12-02 06:25:00|2284.75|2282.75|2286|2284|2286.13|2284.13|2284.75|2282.75|0
1638426600000|2021-12-02 06:30:00|2286.13|2284.13|2289.88|2287.88|2289.88|2287.88|2286.13|2284.13|0
1638426900000|2021-12-02 06:35:00|2289.75|2287.75|2291.88|2289.88|2292.38|2290.38|2289.75|2287.75|0
1638427200000|2021-12-02 06:40:00|2291.63|2289.63|2292|2290|2293.88|2291.88|2290.38|2288.38|0
1638427500000|2021-12-02 06:45:00|2291.88|2289.88|2293.25|2291.25|2294.63|2292.63|2291.13|2289.13|0
1638427800000|2021-12-02 06:50:00|2293.13|2291.13|2292.5|2290.5|2293.13|2291.13|2291.63|2289.63|0
1638428100000|2021-12-02 06:55:00|2292.63|2290.63|2299.25|2297.25|2300|2298|2290.88|2288.88|0
1638428400000|2021-12-02 07:00:00|2299.63|2297.63|2299.63|2297.63|2300.88|2298.88|2296.13|2294.13|0
1638428700000|2021-12-02 07:05:00|2299.5|2297.5|2297.5|2295.5|2302.88|2300.88|2297.5|2295.5|0
1638429000000|2021-12-02 07:10:00|2297.63|2295.63|2298.13|2296.13|2298.63|2296.63|2295.38|2293.38|0
1638429300000|2021-12-02 07:15:00|2298.5|2296.5|2294.38|2292.38|2298.88|2296.88|2292.63|2290.63|0
1638429600000|2021-12-02 07:20:00|2294.63|2292.63|2290.38|2288.38|2294.63|2292.63|2289.88|2287.88|0
1638429900000|2021-12-02 07:25:00|2289.75|2287.75|2284.63|2282.63|2292.38|2290.38|2283.13|2281.13|0
1638430200000|2021-12-02 07:30:00|2285|2283|2284.63|2282.63|2288.13|2286.13|2283.63|2281.63|0
1638430500000|2021-12-02 07:35:00|2285.25|2283.25|2288.88|2286.88|2289.63|2287.63|2285|2283|0
1638430800000|2021-12-02 07:40:00|2288.5|2286.5|2289.13|2287.13|2289.38|2287.38|2286.75|2284.75|0
1638431100000|2021-12-02 07:45:00|2289.38|2287.38|2291.38|2289.38|2291.63|2289.63|2289.13|2287.13|0
1638431400000|2021-12-02 07:50:00|2291.88|2289.88|2292.13|2290.13|2293.88|2291.88|2290.63|2288.63|0
1638431700000|2021-12-02 07:55:00|2291.88|2289.88|2286.63|2284.63|2292.63|2290.63|2286.38|2284.38|0
1638432000000|2021-12-02 08:00:00|2287.38|2285.38|2286.88|2284.88|2291.63|2289.63|2285.88|2283.88|0
1638432300000|2021-12-02 08:05:00|2286.93|2285.33|2279.68|2278.08|2288.68|2287.08|2278.68|2277.08|0
1638432600000|2021-12-02 08:10:00|2278.93|2277.33|2278.55|2276.95|2279.18|2277.58|2275.68|2274.08|0
1638432900000|2021-12-02 08:15:00|2277.68|2276.08|2283.93|2282.33|2284.3|2282.7|2277.43|2275.83|0
1638433200000|2021-12-02 08:20:00|2284.18|2282.58|2289.43|2287.83|2289.93|2288.33|2282.3|2280.7|0
1638433500000|2021-12-02 08:25:00|2289.68|2288.08|2286.93|2285.33|2290.18|2288.58|2285.55|2283.95|0
1638433800000|2021-12-02 08:30:00|2286.68|2285.08|2278.43|2276.83|2286.68|2285.08|2276.93|2275.33|0
1638434100000|2021-12-02 08:35:00|2278.93|2277.33|2278.18|2276.58|2282.43|2280.83|2276.93|2275.33|0
1638434400000|2021-12-02 08:40:00|2277.93|2276.33|2281.93|2280.33|2283.3|2281.7|2277.18|2275.58|0
1638434700000|2021-12-02 08:45:00|2282.68|2281.08|2283.18|2281.58|2284.43|2282.83|2281.05|2279.45|0
1638435000000|2021-12-02 08:50:00|2283.43|2281.83|2287.68|2286.08|2288.18|2286.58|2282.93|2281.33|0
1638435300000|2021-12-02 08:55:00|2287.93|2286.33|2287.18|2285.58|2288.68|2287.08|2286.05|2284.45|0
1638435600000|2021-12-02 09:00:00|2286.93|2285.33|2292.05|2290.45|2292.43|2290.83|2284.68|2283.08|0
1638435900000|2021-12-02 09:05:00|2292.43|2290.83|2292.93|2291.33|2293.55|2291.95|2291.93|2290.33|0
1638436200000|2021-12-02 09:10:00|2293.43|2291.83|2296.68|2295.08|2297.18|2295.58|2292.18|2290.58|0
1638436500000|2021-12-02 09:15:00|2296.93|2295.33|2298.68|2297.08|2299.93|2298.33|2295.68|2294.08|0
1638436800000|2021-12-02 09:20:00|2298.93|2297.33|2299.68|2298.08|2299.68|2298.08|2295.93|2294.33|0
1638437100000|2021-12-02 09:25:00|2298.93|2297.33|2295.68|2294.08|2299.93|2298.33|2294.68|2293.08|0
1638437400000|2021-12-02 09:30:00|2295.93|2294.33|2291.3|2289.7|2295.93|2294.33|2291.05|2289.45|0
1638437700000|2021-12-02 09:35:00|2291.18|2289.58|2293.68|2292.08|2293.8|2292.2|2289.43|2287.83|0
1638438000000|2021-12-02 09:40:00|2293.43|2291.83|2292.18|2290.58|2295.05|2293.45|2290.68|2289.08|0
1638438300000|2021-12-02 09:45:00|2291.93|2290.33|2288.68|2287.08|2293.43|2291.83|2288.68|2287.08|0
1638438600000|2021-12-02 09:50:00|2289.43|2287.83|2291.68|2290.08|2292.18|2290.58|2288.18|2286.58|0
1638438900000|2021-12-02 09:55:00|2292.43|2290.83|2293.68|2292.08|2294.68|2293.08|2292.43|2290.83|0
1638439200000|2021-12-02 10:00:00|2294.18|2292.58|2291.93|2290.33|2294.93|2293.33|2290.55|2288.95|0
1638439500000|2021-12-02 10:05:00|2291.8|2290.2|2290.18|2288.58|2292.68|2291.08|2290.05|2288.45|0
1638439800000|2021-12-02 10:10:00|2289.93|2288.33|2281.43|2279.83|2289.93|2288.33|2281.18|2279.58|0
1638440100000|2021-12-02 10:15:00|2279.93|2278.33|2281.93|2280.33|2282.3|2280.7|2277.43|2275.83|0
1638440400000|2021-12-02 10:20:00|2283.05|2281.45|2286.18|2284.58|2286.43|2284.83|2278.3|2276.7|0
1638440700000|2021-12-02 10:25:00|2285.93|2284.33|2285.43|2283.83|2287.93|2286.33|2284.18|2282.58|0
1638441000000|2021-12-02 10:30:00|2284.8|2283.2|2287.18|2285.58|2287.43|2285.83|2282.93|2281.33|0
1638441300000|2021-12-02 10:35:00|2287.3|2285.7|2294.68|2293.08|2294.68|2293.08|2286.18|2284.58|0
1638441600000|2021-12-02 10:40:00|2294.93|2293.33|2291.68|2290.08|2295.18|2293.58|2290.8|2289.2|0
1638441900000|2021-12-02 10:45:00|2291.8|2290.2|2292.3|2290.7|2293.93|2292.33|2290.93|2289.33|0
1638442200000|2021-12-02 10:50:00|2292.05|2290.45|2292.18|2290.58|2293.93|2292.33|2288.93|2287.33|0
1638442500000|2021-12-02 10:55:00|2291.93|2290.33|2291.68|2290.08|2292.55|2290.95|2289.68|2288.08|0
1638442800000|2021-12-02 11:00:00|2291.43|2289.83|2287.93|2286.33|2292.18|2290.58|2286.93|2285.33|0
1638443100000|2021-12-02 11:05:00|2288.05|2286.45|2290.43|2288.83|2290.93|2289.33|2288.05|2286.45|0
1638443400000|2021-12-02 11:10:00|2290.68|2289.08|2288.93|2287.33|2291.43|2289.83|2287.55|2285.95|0
1638443700000|2021-12-02 11:15:00|2288.18|2286.58|2284.93|2283.33|2288.93|2287.33|2284.68|2283.08|0
1638444000000|2021-12-02 11:20:00|2284.68|2283.08|2286.43|2284.83|2287.55|2285.95|2284.68|2283.08|0
1638444300000|2021-12-02 11:25:00|2286.3|2284.7|2286.43|2284.83|2288.43|2286.83|2285.05|2283.45|0
1638444600000|2021-12-02 11:30:00|2286.55|2284.95|2286.18|2284.58|2290.18|2288.58|2285.93|2284.33|0
1638444900000|2021-12-02 11:35:00|2286.43|2284.83|2285.18|2283.58|2286.68|2285.08|2283.68|2282.08|0
1638445200000|2021-12-02 11:40:00|2285.3|2283.7|2284.93|2283.33|2286.68|2285.08|2283.8|2282.2|0
1638445500000|2021-12-02 11:45:00|2284.8|2283.2|2287.43|2285.83|2288.68|2287.08|2284.68|2283.08|0
1638445800000|2021-12-02 11:50:00|2287.3|2285.7|2287.68|2286.08|2288.43|2286.83|2285.43|2283.83|0
1638446100000|2021-12-02 11:55:00|2287.93|2286.33|2287.93|2286.33|2289.93|2288.33|2287.3|2285.7|0
1638446400000|2021-12-02 12:00:00|2287.68|2286.08|2287.93|2286.33|2291.05|2289.45|2286.18|2284.58|0
1638446700000|2021-12-02 12:05:00|2288.18|2286.58|2279.43|2277.83|2288.18|2286.58|2279.43|2277.83|0
1638447000000|2021-12-02 12:10:00|2279.68|2278.08|2279.8|2278.2|2283.18|2281.58|2278.18|2276.58|0
1638447300000|2021-12-02 12:15:00|2279.68|2278.08|2276.18|2274.58|2280.3|2278.7|2274.68|2273.08|0
1638447600000|2021-12-02 12:20:00|2275.68|2274.08|2275.93|2274.33|2277.43|2275.83|2273.68|2272.08|0
1638447900000|2021-12-02 12:25:00|2275.8|2274.2|2270.43|2268.83|2276.18|2274.58|2266.68|2265.08|0
1638448200000|2021-12-02 12:30:00|2270.68|2269.08|2268.18|2266.58|2270.93|2269.33|2267.68|2266.08|0
1638448500000|2021-12-02 12:35:00|2268.3|2266.7|2268.18|2266.58|2270.93|2269.33|2267.43|2265.83|0
1638448800000|2021-12-02 12:40:00|2267.43|2265.83|2263.18|2261.58|2267.43|2265.83|2260.43|2258.83|0
1638449100000|2021-12-02 12:45:00|2263.43|2261.83|2265.93|2264.33|2266.43|2264.83|2263.18|2261.58|0
1638449400000|2021-12-02 12:50:00|2265.68|2264.08|2272.18|2270.58|2272.18|2270.58|2265.43|2263.83|0
1638449700000|2021-12-02 12:55:00|2271.68|2270.08|2274.68|2273.08|2275.68|2274.08|2271.68|2270.08|0
1638450000000|2021-12-02 13:00:00|2274.43|2272.83|2279.18|2277.58|2279.18|2277.58|2273.43|2271.83|0
1638450300000|2021-12-02 13:05:00|2278.93|2277.33|2282.68|2281.08|2283.43|2281.83|2277.18|2275.58|0
1638450600000|2021-12-02 13:10:00|2282.93|2281.33|2280.93|2279.33|2283.93|2282.33|2278.18|2276.58|0
1638450900000|2021-12-02 13:15:00|2280.68|2279.08|2276.43|2274.83|2282.18|2280.58|2276.18|2274.58|0
1638451200000|2021-12-02 13:20:00|2275.93|2274.33|2270.93|2269.33|2277.93|2276.33|2269.93|2268.33|0
1638451500000|2021-12-02 13:25:00|2271.18|2269.58|2274.43|2272.83|2274.93|2273.33|2269.43|2267.83|0
1638451800000|2021-12-02 13:30:00|2273.68|2272.08|2276.93|2275.33|2279.3|2277.7|2273.55|2271.95|0
1638452100000|2021-12-02 13:35:00|2276.43|2274.83|2271.43|2269.83|2278.68|2277.08|2270.93|2269.33|0
1638452400000|2021-12-02 13:40:00|2270.93|2269.33|2265.68|2264.08|2272.43|2270.83|2265.18|2263.58|0
1638452700000|2021-12-02 13:45:00|2266.18|2264.58|2266.68|2265.08|2268.43|2266.83|2263.93|2262.33|0
1638453000000|2021-12-02 13:50:00|2265.3|2263.7|2269.43|2267.83|2269.43|2267.83|2263.93|2262.33|0
1638453300000|2021-12-02 13:55:00|2269.93|2268.33|2268.18|2266.58|2270.68|2269.08|2268.18|2266.58|0
1638453600000|2021-12-02 14:00:00|2267.68|2266.08|2261.18|2259.58|2272.18|2270.58|2260.93|2259.33|0
1638453900000|2021-12-02 14:05:00|2260.93|2259.33|2261.18|2259.58|2262.18|2260.58|2256.43|2254.83|0
1638454200000|2021-12-02 14:10:00|2261.43|2259.83|2262.43|2260.83|2263.93|2262.33|2260.43|2258.83|0
1638454500000|2021-12-02 14:15:00|2262.68|2261.08|2260.43|2258.83|2264.68|2263.08|2258.68|2257.08|0
1638454800000|2021-12-02 14:20:00|2260.18|2258.58|2260.68|2259.08|2262.68|2261.08|2258.68|2257.08|0
1638455100000|2021-12-02 14:25:00|2260.93|2259.33|2260.18|2258.58|2265.18|2263.58|2259.93|2258.33|0
1638455400000|2021-12-02 14:30:00|2260.43|2258.83|2259.68|2258.08|2269.43|2267.83|2257.93|2256.33|0
1638455700000|2021-12-02 14:35:00|2261.43|2259.83|2288.18|2286.58|2288.18|2286.58|2257.68|2256.08|0
1638456000000|2021-12-02 14:40:00|2288.93|2287.33|2291.93|2290.33|2296.68|2295.08|2285.18|2283.58|0
1638456300000|2021-12-02 14:45:00|2292.43|2290.83|2298.43|2296.83|2303.68|2302.08|2288.93|2287.33|0
1638456600000|2021-12-02 14:50:00|2298.18|2296.58|2311.43|2309.83|2312.18|2310.58|2297.68|2296.08|0
1638456900000|2021-12-02 14:55:00|2311.18|2309.58|2311.43|2309.83|2312.68|2311.08|2305.93|2304.33|0
1638457200000|2021-12-02 15:00:00|2312.68|2311.08|2315.68|2314.08|2316.93|2315.33|2302.43|2300.83|0
1638457500000|2021-12-02 15:05:00|2314.93|2313.33|2302.18|2300.58|2316.18|2314.58|2300.43|2298.83|0
1638457800000|2021-12-02 15:10:00|2302.43|2300.83|2299.93|2298.33|2303.93|2302.33|2295.18|2293.58|0
1638458100000|2021-12-02 15:15:00|2300.93|2299.33|2294.68|2293.08|2300.93|2299.33|2291.68|2290.08|0
1638458400000|2021-12-02 15:20:00|2294.18|2292.58|2301.18|2299.58|2302.18|2300.58|2290.43|2288.83|0
1638458700000|2021-12-02 15:25:00|2300.18|2298.58|2303.93|2302.33|2307.43|2305.83|2293.68|2292.08|0
1638459000000|2021-12-02 15:30:00|2304.43|2302.83|2291.43|2289.83|2308.93|2307.33|2291.18|2289.58|0
1638459300000|2021-12-02 15:35:00|2291.18|2289.58|2281.93|2280.33|2292.3|2290.7|2279.18|2277.58|0
1638459600000|2021-12-02 15:40:00|2283.68|2282.08|2275.93|2274.33|2289.43|2287.83|2275.93|2274.33|0
1638459900000|2021-12-02 15:45:00|2276.43|2274.83|2289.18|2287.58|2291.43|2289.83|2273.68|2272.08|0
1638460200000|2021-12-02 15:50:00|2290.43|2288.83|2283.68|2282.08|2294.43|2292.83|2281.93|2280.33|0
1638460500000|2021-12-02 15:55:00|2284.43|2282.83|2303.18|2301.58|2303.43|2301.83|2282.43|2280.83|0
1638460800000|2021-12-02 16:00:00|2302.8|2301.2|2298.18|2296.58|2307.43|2305.83|2296.43|2294.83|0
1638461100000|2021-12-02 16:05:00|2298.93|2297.33|2312.68|2311.08|2313.43|2311.83|2297.93|2296.33|0
1638461400000|2021-12-02 16:10:00|2312.43|2310.83|2310.68|2309.08|2314.93|2313.33|2305.43|2303.83|0
1638461700000|2021-12-02 16:15:00|2312.43|2310.83|2315.68|2314.08|2318.43|2316.83|2310.68|2309.08|0
1638462000000|2021-12-02 16:20:00|2315.93|2314.33|2314.68|2313.08|2322.43|2320.83|2314.55|2312.95|0
1638462300000|2021-12-02 16:25:00|2314.93|2313.33|2316.43|2314.83|2320.43|2318.83|2314.18|2312.58|0
1638462600000|2021-12-02 16:30:00|2316.93|2315.33|2303.43|2301.83|2319.43|2317.83|2298.18|2296.58|0
1638462900000|2021-12-02 16:35:00|2303.93|2302.33|2306.93|2305.33|2311.8|2310.2|2301.18|2299.58|0
1638463200000|2021-12-02 16:40:00|2306.18|2304.58|2305.43|2303.83|2316.43|2314.83|2305.18|2303.58|0
1638463500000|2021-12-02 16:45:00|2304.68|2303.08|2313.68|2312.08|2314.43|2312.83|2301.18|2299.58|0
1638463800000|2021-12-02 16:50:00|2312.93|2311.33|2314.93|2313.33|2316.18|2314.58|2310.93|2309.33|0
1638464100000|2021-12-02 16:55:00|2314.68|2313.08|2320.93|2319.33|2323.93|2322.33|2308.18|2306.58|0
1638464400000|2021-12-02 17:00:00|2321.43|2319.83|2326.43|2324.83|2327.43|2325.83|2317.18|2315.58|0
1638464700000|2021-12-02 17:05:00|2326.05|2324.45|2329.43|2327.83|2329.93|2328.33|2322.68|2321.08|0
1638465000000|2021-12-02 17:10:00|2328.93|2327.33|2332.68|2331.08|2332.68|2331.08|2327.43|2325.83|0
1638465300000|2021-12-02 17:15:00|2332.43|2330.83|2331.18|2329.58|2333.18|2331.58|2328.43|2326.83|0
1638465600000|2021-12-02 17:20:00|2331.68|2330.08|2335.93|2334.33|2336.93|2335.33|2331.68|2330.08|0
1638465900000|2021-12-02 17:25:00|2336.43|2334.83|2336.18|2334.58|2337.18|2335.58|2334.43|2332.83|0
1638466200000|2021-12-02 17:30:00|2336.43|2334.83|2330.68|2329.08|2337.43|2335.83|2330.68|2329.08|0
1638466500000|2021-12-02 17:35:00|2330.93|2329.33|2330.93|2329.33|2333.43|2331.83|2325.93|2324.33|0
1638466800000|2021-12-02 17:40:00|2330.18|2328.58|2328.68|2327.08|2334.43|2332.83|2327.68|2326.08|0
1638467100000|2021-12-02 17:45:00|2328.43|2326.83|2337.43|2335.83|2337.43|2335.83|2328.43|2326.83|0
1638467400000|2021-12-02 17:50:00|2336.68|2335.08|2329.68|2328.08|2337.43|2335.83|2329.43|2327.83|0
1638467700000|2021-12-02 17:55:00|2329.93|2328.33|2330.43|2328.83|2333.43|2331.83|2327.68|2326.08|0
1638468000000|2021-12-02 18:00:00|2331.43|2329.83|2331.68|2330.08|2331.93|2330.33|2320.93|2319.33|0
1638468300000|2021-12-02 18:05:00|2332.68|2331.08|2327.18|2325.58|2334.43|2332.83|2323.93|2322.33|0
1638468600000|2021-12-02 18:10:00|2327.43|2325.83|2333.18|2331.58|2333.43|2331.83|2323.93|2322.33|0
1638468900000|2021-12-02 18:15:00|2333.68|2332.08|2329.93|2328.33|2334.43|2332.83|2328.68|2327.08|0
1638469200000|2021-12-02 18:20:00|2330.93|2329.33|2321.18|2319.58|2331.68|2330.08|2318.18|2316.58|0
1638469500000|2021-12-02 18:25:00|2321.68|2320.08|2320.43|2318.83|2324.43|2322.83|2318.43|2316.83|0
1638469800000|2021-12-02 18:30:00|2321.43|2319.83|2327.93|2326.33|2328.18|2326.58|2316.18|2314.58|0
1638470100000|2021-12-02 18:35:00|2327.43|2325.83|2329.93|2328.33|2330.43|2328.83|2324.43|2322.83|0
1638470400000|2021-12-02 18:40:00|2329.43|2327.83|2326.68|2325.08|2331.3|2329.7|2325.43|2323.83|0
1638470700000|2021-12-02 18:45:00|2327.18|2325.58|2322.93|2321.33|2327.18|2325.58|2318.93|2317.33|0
1638471000000|2021-12-02 18:50:00|2322.68|2321.08|2332.93|2331.33|2333.93|2332.33|2318.18|2316.58|0
1638471300000|2021-12-02 18:55:00|2332.68|2331.08|2336.93|2335.33|2337.68|2336.08|2332.68|2331.08|0
1638471600000|2021-12-02 19:00:00|2336.68|2335.08|2334.43|2332.83|2338.43|2336.83|2331.93|2330.33|0
1638471900000|2021-12-02 19:05:00|2334.93|2333.33|2334.93|2333.33|2337.43|2335.83|2331.3|2329.7|0
1638472200000|2021-12-02 19:10:00|2335.68|2334.08|2331.93|2330.33|2336.43|2334.83|2329.43|2327.83|0
1638472500000|2021-12-02 19:15:00|2332.93|2331.33|2337.93|2336.33|2339.18|2337.58|2331.8|2330.2|0
1638472800000|2021-12-02 19:20:00|2337.68|2336.08|2334.93|2333.33|2338.43|2336.83|2334.43|2332.83|0
1638473100000|2021-12-02 19:25:00|2335.18|2333.58|2340.43|2338.83|2340.93|2339.33|2332.68|2331.08|0
1638473400000|2021-12-02 19:30:00|2340.18|2338.58|2338.05|2336.45|2341.18|2339.58|2337.18|2335.58|0
1638473700000|2021-12-02 19:35:00|2338.18|2336.58|2336.93|2335.33|2339.68|2338.08|2333.18|2331.58|0
1638474000000|2021-12-02 19:40:00|2337.18|2335.58|2336.68|2335.08|2338.93|2337.33|2334.68|2333.08|0
1638474300000|2021-12-02 19:45:00|2336.93|2335.33|2329.18|2327.58|2337.93|2336.33|2329.18|2327.58|0
1638474600000|2021-12-02 19:50:00|2330.43|2328.83|2329.18|2327.58|2333.93|2332.33|2326.43|2324.83|0
1638474900000|2021-12-02 19:55:00|2329.43|2327.83|2331.43|2329.83|2336.43|2334.83|2328.93|2327.33|0
1638475200000|2021-12-02 20:00:00|2332.43|2330.83|2335.18|2333.58|2337.43|2335.83|2331.68|2330.08|0
1638475500000|2021-12-02 20:05:00|2335.43|2333.83|2336.18|2334.58|2339.93|2338.33|2332.68|2331.08|0
1638475800000|2021-12-02 20:10:00|2336.43|2334.83|2331.43|2329.83|2336.43|2334.83|2324.18|2322.58|0
1638476100000|2021-12-02 20:15:00|2332.93|2331.33|2329.43|2327.83|2333.68|2332.08|2327.43|2325.83|0
1638476400000|2021-12-02 20:20:00|2328.18|2326.58|2327.43|2325.83|2330.43|2328.83|2325.18|2323.58|0
1638476700000|2021-12-02 20:25:00|2327.18|2325.58|2328.93|2327.33|2333.43|2331.83|2326.18|2324.58|0
1638477000000|2021-12-02 20:30:00|2329.18|2327.58|2337.18|2335.58|2339.68|2338.08|2328.93|2327.33|0
1638477300000|2021-12-02 20:35:00|2336.43|2334.83|2338.18|2336.58|2339.68|2338.08|2333.68|2332.08|0
1638477600000|2021-12-02 20:40:00|2337.43|2335.83|2339.93|2338.33|2344.43|2342.83|2336.93|2335.33|0
1638477900000|2021-12-02 20:45:00|2340.18|2338.58|2338.68|2337.08|2341.68|2340.08|2331.43|2329.83|0
1638478200000|2021-12-02 20:50:00|2335.93|2334.33|2323.43|2321.83|2338.43|2336.83|2321.68|2320.08|0
1638478500000|2021-12-02 20:55:00|2323.68|2322.08|2326.18|2324.58|2329.18|2327.58|2316.93|2315.33|0
1638478800000|2021-12-02 21:00:00|2328.68|2327.08|2326.93|2325.33|2332.68|2331.08|2325.18|2323.58|0
1638479100000|2021-12-02 21:05:00|2326.68|2325.08|2326.43|2324.83|2330.43|2328.83|2326.43|2324.83|0
1638479400000|2021-12-02 21:10:00|2326.18|2324.58|2323.68|2322.08|2328.68|2327.08|2323.43|2321.83|0
1638479700000|2021-12-02 21:15:00|2324.38|2322.38|2328.63|2326.63|2329.38|2327.38|2323.88|2321.88|0
1638480000000|2021-12-02 21:20:00|2328.5|2326.5|2329.13|2327.13|2330.88|2328.88|2327.88|2325.88|0
1638480300000|2021-12-02 21:25:00|2329|2327|2329.63|2327.63|2329.88|2327.88|2328.13|2326.13|0
1638480600000|2021-12-02 21:30:00|2329.25|2327.25|2332.63|2330.63|2333.13|2331.13|2329.25|2327.25|0
1638480900000|2021-12-02 21:35:00|2332.88|2330.88|2333.5|2331.5|2333.63|2331.63|2331.63|2329.63|0
1638481200000|2021-12-02 21:40:00|2333.63|2331.63|2333.63|2331.63|2335.13|2333.13|2333.38|2331.38|0
1638481500000|2021-12-02 21:45:00|2333.88|2331.88|2333.63|2331.63|2335.88|2333.88|2332.88|2330.88|0
1638481800000|2021-12-02 21:50:00|2333.38|2331.38|2336.63|2334.63|2336.88|2334.88|2332.88|2330.88|0
1638482100000|2021-12-02 21:55:00|2336.88|2334.88|2336.25|2334.25|2337|2335|2334.88|2332.88|0
1638482400000|2021-12-02 22:00:00|2336.34|2334.34|2335.79|2333.79|2336.34|2334.34|2335.51|2333.51|0
1638482700000|2021-12-02 22:05:00|2335.83|2333.83|2335.97|2333.97|2336.01|2334.01|2335.61|2333.61|0
1638483000000|2021-12-02 22:10:00|2335.94|2333.94|2336.05|2334.05|2336.12|2334.12|2335.83|2333.83|0
1638483300000|2021-12-02 22:15:00|2335.9|2333.9|2336.23|2334.23|2336.49|2334.49|2335.68|2333.68|0
1638483600000|2021-12-02 22:20:00|2336.19|2334.19|2336.27|2334.27|2336.27|2334.27|2336.16|2334.16|0
1638483900000|2021-12-02 22:25:00|2336.23|2334.23|2336.38|2334.38|2336.49|2334.49|2336.23|2334.23|0
1638484200000|2021-12-02 22:30:00|2336.45|2334.45|2337.29|2335.29|2337.29|2335.29|2336.38|2334.38|0
1638484500000|2021-12-02 22:35:00|2337.43|2335.43|2337.73|2335.73|2337.76|2335.76|2337.43|2335.43|0
1638484800000|2021-12-02 22:40:00|2337.76|2335.76|2337.54|2335.54|2338.02|2336.02|2337.51|2335.51|0
1638485100000|2021-12-02 22:45:00|2337.73|2335.73|2337.47|2335.47|2337.73|2335.73|2337.18|2335.18|0
1638485400000|2021-12-02 22:50:00|2337.62|2335.62|2337.03|2335.03|2337.62|2335.62|2336.74|2334.74|0
1638485700000|2021-12-02 22:55:00|2337.14|2335.14|2336.63|2334.63|2337.47|2335.47|2336.63|2334.63|0
1638486000000|2021-12-02 23:00:00|2336.75|2334.75|2338.13|2336.13|2339.63|2337.63|2335.38|2333.38|0
1638486300000|2021-12-02 23:05:00|2338.38|2336.38|2336.13|2334.13|2338.63|2336.63|2336.13|2334.13|0
1638486600000|2021-12-02 23:10:00|2336.25|2334.25|2330.88|2328.88|2336.38|2334.38|2330.38|2328.38|0
1638486900000|2021-12-02 23:15:00|2331.38|2329.38|2326.38|2324.38|2332.13|2330.13|2324.13|2322.13|0
1638487200000|2021-12-02 23:20:00|2326.88|2324.88|2322.75|2320.75|2328|2326|2321.75|2319.75|0
1638487500000|2021-12-02 23:25:00|2322.88|2320.88|2321.63|2319.63|2325.38|2323.38|2321.63|2319.63|0
1638487800000|2021-12-02 23:30:00|2321.88|2319.88|2321.63|2319.63|2323.13|2321.13|2320.5|2318.5|0
1638488100000|2021-12-02 23:35:00|2322.38|2320.38|2321.63|2319.63|2323.88|2321.88|2321.38|2319.38|0
1638488400000|2021-12-02 23:40:00|2321.88|2319.88|2318.88|2316.88|2322.63|2320.63|2317.88|2315.88|0
1638488700000|2021-12-02 23:45:00|2319.13|2317.13|2318.88|2316.88|2321|2319|2317.88|2315.88|0
1638489000000|2021-12-02 23:50:00|2319.13|2317.13|2317.63|2315.63|2319.13|2317.13|2314.63|2312.63|0
1638489300000|2021-12-02 23:55:00|2317.88|2315.88|2312.88|2310.88|2318.63|2316.63|2311.75|2309.75|0
1638489600000|2021-12-03 00:00:00|2312.63|2310.63|2310.88|2308.88|2314.38|2312.38|2307.88|2305.88|0
1638489900000|2021-12-03 00:05:00|2311.13|2309.13|2313.38|2311.38|2313.38|2311.38|2310.38|2308.38|0
1638490200000|2021-12-03 00:10:00|2313.63|2311.63|2314.75|2312.75|2315.38|2313.38|2311.38|2309.38|0
1638490500000|2021-12-03 00:15:00|2314.88|2312.88|2316.38|2314.38|2316.63|2314.63|2311.88|2309.88|0
1638490800000|2021-12-03 00:20:00|2316.13|2314.13|2314.75|2312.75|2317.88|2315.88|2314.75|2312.75|0
1638491100000|2021-12-03 00:25:00|2314.63|2312.63|2318.88|2316.88|2319.63|2317.63|2314.63|2312.63|0
1638491400000|2021-12-03 00:30:00|2319.13|2317.13|2319.63|2317.63|2321.38|2319.38|2317.63|2315.63|0
1638491700000|2021-12-03 00:35:00|2319.38|2317.38|2318.63|2316.63|2320.63|2318.63|2316.88|2314.88|0
1638492000000|2021-12-03 00:40:00|2318.13|2316.13|2317.63|2315.63|2319.63|2317.63|2316.88|2314.88|0
1638492300000|2021-12-03 00:45:00|2317.75|2315.75|2315.88|2313.88|2318.25|2316.25|2315.38|2313.38|0
1638492600000|2021-12-03 00:50:00|2315.75|2313.75|2314.63|2312.63|2317.63|2315.63|2314.38|2312.38|0
1638492900000|2021-12-03 00:55:00|2314.88|2312.88|2316.38|2314.38|2317.13|2315.13|2314.63|2312.63|0
1638493200000|2021-12-03 01:00:00|2316.25|2314.25|2315.63|2313.63|2317.38|2315.38|2314.13|2312.13|0
1638493500000|2021-12-03 01:05:00|2315.88|2313.88|2322.38|2320.38|2322.88|2320.88|2315.88|2313.88|0
1638493800000|2021-12-03 01:10:00|2322.63|2320.63|2318.75|2316.75|2322.88|2320.88|2318.13|2316.13|0
1638494100000|2021-12-03 01:15:00|2318.63|2316.63|2319.63|2317.63|2319.63|2317.63|2317.63|2315.63|0
1638494400000|2021-12-03 01:20:00|2320.38|2318.38|2315.13|2313.13|2320.38|2318.38|2315.13|2313.13|0
1638494700000|2021-12-03 01:25:00|2315.38|2313.38|2311.88|2309.88|2315.63|2313.63|2311.63|2309.63|0
1638495000000|2021-12-03 01:30:00|2311.63|2309.63|2310.13|2308.13|2311.88|2309.88|2307.63|2305.63|0
1638495300000|2021-12-03 01:35:00|2309.88|2307.88|2305.63|2303.63|2309.88|2307.88|2304.63|2302.63|0
1638495600000|2021-12-03 01:40:00|2305.75|2303.75|2301.75|2299.75|2306.13|2304.13|2299.88|2297.88|0
1638495900000|2021-12-03 01:45:00|2301.38|2299.38|2298.63|2296.63|2301.38|2299.38|2295.88|2293.88|0
1638496200000|2021-12-03 01:50:00|2298.5|2296.5|2302.88|2300.88|2303.38|2301.38|2298.38|2296.38|0
1638496500000|2021-12-03 01:55:00|2302.63|2300.63|2305.38|2303.38|2305.63|2303.63|2302.13|2300.13|0
1638496800000|2021-12-03 02:00:00|2305.13|2303.13|2306.5|2304.5|2308.88|2306.88|2304.5|2302.5|0
1638497100000|2021-12-03 02:05:00|2306.13|2304.13|2305.13|2303.13|2307.63|2305.63|2304.38|2302.38|0
1638497400000|2021-12-03 02:10:00|2305.63|2303.63|2308|2306|2308.13|2306.13|2304.25|2302.25|0
1638497700000|2021-12-03 02:15:00|2307.88|2305.88|2304.75|2302.75|2308.88|2306.88|2304.75|2302.75|0
1638498000000|2021-12-03 02:20:00|2304.88|2302.88|2303.25|2301.25|2304.88|2302.88|2303.13|2301.13|0
1638498300000|2021-12-03 02:25:00|2303.13|2301.13|2305.13|2303.13|2305.13|2303.13|2302.38|2300.38|0
1638498600000|2021-12-03 02:30:00|2305|2303|2304.5|2302.5|2305.13|2303.13|2303.13|2301.13|0
1638498900000|2021-12-03 02:35:00|2304.63|2302.63|2302.88|2300.88|2304.88|2302.88|2302.38|2300.38|0
1638499200000|2021-12-03 02:40:00|2303.38|2301.38|2301.75|2299.75|2304.63|2302.63|2301.75|2299.75|0
1638499500000|2021-12-03 02:45:00|2301.88|2299.88|2306.63|2304.63|2307.88|2305.88|2301.88|2299.88|0
1638499800000|2021-12-03 02:50:00|2306.75|2304.75|2306.13|2304.13|2307.88|2305.88|2305.63|2303.63|0
1638500100000|2021-12-03 02:55:00|2306|2304|2308.13|2306.13|2308.5|2306.5|2306|2304|0
1638500400000|2021-12-03 03:00:00|2307.88|2305.88|2308.13|2306.13|2308.88|2306.88|2307.25|2305.25|0
1638500700000|2021-12-03 03:05:00|2308.38|2306.38|2308.88|2306.88|2309.38|2307.38|2307.38|2305.38|0
1638501000000|2021-12-03 03:10:00|2309|2307|2309|2307|2309.13|2307.13|2307.38|2305.38|0
1638501300000|2021-12-03 03:15:00|2309.25|2307.25|2310.63|2308.63|2311.38|2309.38|2309.25|2307.25|0
1638501600000|2021-12-03 03:20:00|2310.75|2308.75|2309.63|2307.63|2312.88|2310.88|2308.38|2306.38|0
1638501900000|2021-12-03 03:25:00|2309.75|2307.75|2310.88|2308.88|2311.13|2309.13|2308.88|2306.88|0
1638502200000|2021-12-03 03:30:00|2311.38|2309.38|2311.63|2309.63|2313|2311|2311.13|2309.13|0
1638502500000|2021-12-03 03:35:00|2311.38|2309.38|2316.5|2314.5|2316.88|2314.88|2311.13|2309.13|0
1638502800000|2021-12-03 03:40:00|2316.63|2314.63|2317.13|2315.13|2317.63|2315.63|2315.38|2313.38|0
1638503100000|2021-12-03 03:45:00|2316.88|2314.88|2319.38|2317.38|2319.75|2317.75|2316.38|2314.38|0
1638503400000|2021-12-03 03:50:00|2319.13|2317.13|2319.88|2317.88|2320.88|2318.88|2319.13|2317.13|0
1638503700000|2021-12-03 03:55:00|2319.63|2317.63|2318.75|2316.75|2319.63|2317.63|2317.13|2315.13|0
1638504000000|2021-12-03 04:00:00|2318.88|2316.88|2322.13|2320.13|2323.63|2321.63|2318.88|2316.88|0
1638504300000|2021-12-03 04:05:00|2322.38|2320.38|2323.13|2321.13|2325.88|2323.88|2321.38|2319.38|0
1638504600000|2021-12-03 04:10:00|2323.38|2321.38|2323.38|2321.38|2323.88|2321.88|2322.38|2320.38|0
1638504900000|2021-12-03 04:15:00|2323.63|2321.63|2322.13|2320.13|2323.63|2321.63|2321.63|2319.63|0
1638505200000|2021-12-03 04:20:00|2322.38|2320.38|2320.38|2318.38|2322.88|2320.88|2319.88|2317.88|0
1638505500000|2021-12-03 04:25:00|2320.63|2318.63|2320.5|2318.5|2321.88|2319.88|2319.88|2317.88|0
1638505800000|2021-12-03 04:30:00|2320.38|2318.38|2321.38|2319.38|2322.5|2320.5|2320.38|2318.38|0
1638506100000|2021-12-03 04:35:00|2321.5|2319.5|2321.5|2319.5|2322.38|2320.38|2320.5|2318.5|0
1638506400000|2021-12-03 04:40:00|2322.88|2320.88|2328.25|2326.25|2328.38|2326.38|2322|2320|0
1638506700000|2021-12-03 04:45:00|2328.13|2326.13|2325.63|2323.63|2328.63|2326.63|2325.5|2323.5|0
1638507000000|2021-12-03 04:50:00|2325.5|2323.5|2324.5|2322.5|2325.88|2323.88|2324.38|2322.38|0
1638507300000|2021-12-03 04:55:00|2324.38|2322.38|2325.38|2323.38|2326.13|2324.13|2323.63|2321.63|0
1638507600000|2021-12-03 05:00:00|2325.63|2323.63|2325.38|2323.38|2326.75|2324.75|2325.13|2323.13|0
1638507900000|2021-12-03 05:05:00|2325.13|2323.13|2323|2321|2325.38|2323.38|2322.75|2320.75|0
1638508200000|2021-12-03 05:10:00|2322.88|2320.88|2324.88|2322.88|2324.88|2322.88|2322.63|2320.63|0
1638508500000|2021-12-03 05:15:00|2325.13|2323.13|2326.13|2324.13|2327.38|2325.38|2324.88|2322.88|0
1638508800000|2021-12-03 05:20:00|2325.75|2323.75|2327.38|2325.38|2327.38|2325.38|2325.63|2323.63|0
1638509100000|2021-12-03 05:25:00|2327.63|2325.63|2327.25|2325.25|2328.88|2326.88|2326.13|2324.13|0
1638509400000|2021-12-03 05:30:00|2327.5|2325.5|2326.5|2324.5|2329.63|2327.63|2325.13|2323.13|0
1638509700000|2021-12-03 05:35:00|2326.38|2324.38|2330.63|2328.63|2330.88|2328.88|2326|2324|0
1638510000000|2021-12-03 05:40:00|2330.38|2328.38|2329.38|2327.38|2331.38|2329.38|2329.13|2327.13|0
1638510300000|2021-12-03 05:45:00|2329.5|2327.5|2329.88|2327.88|2331.13|2329.13|2329.25|2327.25|0
1638510600000|2021-12-03 05:50:00|2329.63|2327.63|2331.38|2329.38|2331.38|2329.38|2329.38|2327.38|0
1638510900000|2021-12-03 05:55:00|2331.13|2329.13|2329|2327|2331.38|2329.38|2327.88|2325.88|0
1638511200000|2021-12-03 06:00:00|2329.38|2327.38|2327.13|2325.13|2331.38|2329.38|2326.88|2324.88|0
1638511500000|2021-12-03 06:05:00|2327.63|2325.63|2331.38|2329.38|2331.38|2329.38|2326.88|2324.88|0
1638511800000|2021-12-03 06:10:00|2331.25|2329.25|2332.88|2330.88|2332.88|2330.88|2330.88|2328.88|0
1638512100000|2021-12-03 06:15:00|2333|2331|2331.38|2329.38|2333.13|2331.13|2331.38|2329.38|0
1638512400000|2021-12-03 06:20:00|2331.63|2329.63|2333.38|2331.38|2333.63|2331.63|2331.63|2329.63|0
1638512700000|2021-12-03 06:25:00|2333.13|2331.13|2333|2331|2333.88|2331.88|2332|2330|0
1638513000000|2021-12-03 06:30:00|2333.13|2331.13|2332.88|2330.88|2333.88|2331.88|2331.63|2329.63|0
1638513300000|2021-12-03 06:35:00|2333|2331|2329.25|2327.25|2333|2331|2329.13|2327.13|0
1638513600000|2021-12-03 06:40:00|2329.63|2327.63|2328.25|2326.25|2330.63|2328.63|2327.13|2325.13|0
1638513900000|2021-12-03 06:45:00|2328.38|2326.38|2332.13|2330.13|2332.75|2330.75|2326.88|2324.88|0
1638514200000|2021-12-03 06:50:00|2332.25|2330.25|2331.63|2329.63|2332.38|2330.38|2329.63|2327.63|0
1638514500000|2021-12-03 06:55:00|2331.88|2329.88|2329.13|2327.13|2331.88|2329.88|2326.63|2324.63|0
1638514800000|2021-12-03 07:00:00|2329.63|2327.63|2326.38|2324.38|2329.63|2327.63|2324.63|2322.63|0
1638515100000|2021-12-03 07:05:00|2326.13|2324.13|2325.38|2323.38|2326.38|2324.38|2324.88|2322.88|0
1638515400000|2021-12-03 07:10:00|2325.63|2323.63|2323.88|2321.88|2326.13|2324.13|2323.63|2321.63|0
1638515700000|2021-12-03 07:15:00|2323.63|2321.63|2322.75|2320.75|2325.88|2323.88|2322.63|2320.63|0
1638516000000|2021-12-03 07:20:00|2322.63|2320.63|2321.88|2319.88|2323.63|2321.63|2321.5|2319.5|0
1638516300000|2021-12-03 07:25:00|2322.13|2320.13|2326.63|2324.63|2326.63|2324.63|2322.13|2320.13|0
1638516600000|2021-12-03 07:30:00|2326.25|2324.25|2326.25|2324.25|2328.13|2326.13|2324.88|2322.88|0
1638516900000|2021-12-03 07:35:00|2326.38|2324.38|2326.88|2324.88|2328.38|2326.38|2325.88|2323.88|0
1638517200000|2021-12-03 07:40:00|2326.63|2324.63|2325.75|2323.75|2328.13|2326.13|2324.63|2322.63|0
1638517500000|2021-12-03 07:45:00|2325.88|2323.88|2328.38|2326.38|2328.63|2326.63|2324.63|2322.63|0
1638517800000|2021-12-03 07:50:00|2328.25|2326.25|2331.13|2329.13|2332.13|2330.13|2328.25|2326.25|0
1638518100000|2021-12-03 07:55:00|2331|2329|2333.13|2331.13|2333.88|2331.88|2329.88|2327.88|0
1638518400000|2021-12-03 08:00:00|2333.5|2331.5|2329.13|2327.13|2334.63|2332.63|2328.38|2326.38|0
1638518700000|2021-12-03 08:05:00|2329.18|2327.58|2331.55|2329.95|2331.93|2330.33|2328.43|2326.83|0
1638519000000|2021-12-03 08:10:00|2331.43|2329.83|2329.93|2328.33|2331.93|2330.33|2328.18|2326.58|0
1638519300000|2021-12-03 08:15:00|2329.68|2328.08|2329.68|2328.08|2331.18|2329.58|2327.43|2325.83|0
1638519600000|2021-12-03 08:20:00|2329.55|2327.95|2328.43|2326.83|2329.93|2328.33|2325.43|2323.83|0
1638519900000|2021-12-03 08:25:00|2328.68|2327.08|2326.93|2325.33|2329.3|2327.7|2326.93|2325.33|0
1638520200000|2021-12-03 08:30:00|2325.68|2324.08|2321.05|2319.45|2325.93|2324.33|2320.18|2318.58|0
1638520500000|2021-12-03 08:35:00|2321.18|2319.58|2321.43|2319.83|2322.93|2321.33|2319.18|2317.58|0
1638520800000|2021-12-03 08:40:00|2321.18|2319.58|2323.18|2321.58|2326.18|2324.58|2320.18|2318.58|0
1638521100000|2021-12-03 08:45:00|2322.68|2321.08|2323.43|2321.83|2324.93|2323.33|2322.43|2320.83|0
1638521400000|2021-12-03 08:50:00|2323.93|2322.33|2321.93|2320.33|2323.93|2322.33|2320.93|2319.33|0
1638521700000|2021-12-03 08:55:00|2322.18|2320.58|2323.68|2322.08|2324.18|2322.58|2321.43|2319.83|0
1638522000000|2021-12-03 09:00:00|2323.93|2322.33|2324.18|2322.58|2324.93|2323.33|2321.93|2320.33|0
1638522300000|2021-12-03 09:05:00|2324.05|2322.45|2320.43|2318.83|2324.05|2322.45|2320.18|2318.58|0
1638522600000|2021-12-03 09:10:00|2320.18|2318.58|2325.93|2324.33|2325.93|2324.33|2320.18|2318.58|0
1638522900000|2021-12-03 09:15:00|2325.68|2324.08|2329.68|2328.08|2329.68|2328.08|2325.18|2323.58|0
1638523200000|2021-12-03 09:20:00|2329.93|2328.33|2324.93|2323.33|2329.93|2328.33|2324.93|2323.33|0
1638523500000|2021-12-03 09:25:00|2324.68|2323.08|2326.55|2324.95|2327.93|2326.33|2323.68|2322.08|0
1638523800000|2021-12-03 09:30:00|2326.93|2325.33|2325.05|2323.45|2327.93|2326.33|2324.93|2323.33|0
1638524100000|2021-12-03 09:35:00|2325.18|2323.58|2322.93|2321.33|2325.55|2323.95|2322.93|2321.33|0
1638524400000|2021-12-03 09:40:00|2323.05|2321.45|2325.68|2324.08|2325.68|2324.08|2322.18|2320.58|0
1638524700000|2021-12-03 09:45:00|2325.43|2323.83|2322.68|2321.08|2326.68|2325.08|2322.68|2321.08|0
1638525000000|2021-12-03 09:50:00|2323.18|2321.58|2321.18|2319.58|2323.18|2321.58|2320.93|2319.33|0
1638525300000|2021-12-03 09:55:00|2321.68|2320.08|2322.43|2320.83|2323.8|2322.2|2320.68|2319.08|0
1638525600000|2021-12-03 10:00:00|2322.18|2320.58|2321.43|2319.83|2324.68|2323.08|2321.18|2319.58|0
1638525900000|2021-12-03 10:05:00|2321.93|2320.33|2322.93|2321.33|2323.18|2321.58|2320.68|2319.08|0
1638526200000|2021-12-03 10:10:00|2322.43|2320.83|2320.43|2318.83|2323.68|2322.08|2320.43|2318.83|0
1638526500000|2021-12-03 10:15:00|2320.3|2318.7|2317.18|2315.58|2320.3|2318.7|2315.93|2314.33|0
1638526800000|2021-12-03 10:20:00|2316.93|2315.33|2314.93|2313.33|2317.05|2315.45|2313.18|2311.58|0
1638527100000|2021-12-03 10:25:00|2315.18|2313.58|2316.43|2314.83|2317.18|2315.58|2314.93|2313.33|0
1638527400000|2021-12-03 10:30:00|2316.68|2315.08|2316.18|2314.58|2317.68|2316.08|2315.93|2314.33|0
1638527700000|2021-12-03 10:35:00|2315.55|2313.95|2309.55|2307.95|2315.55|2313.95|2309.43|2307.83|0
1638528000000|2021-12-03 10:40:00|2309.68|2308.08|2310.93|2309.33|2314.18|2312.58|2308.43|2306.83|0
1638528300000|2021-12-03 10:45:00|2310.8|2309.2|2311.18|2309.58|2312.43|2310.83|2309.18|2307.58|0
1638528600000|2021-12-03 10:50:00|2311.43|2309.83|2309.68|2308.08|2311.68|2310.08|2309.68|2308.08|0
1638528900000|2021-12-03 10:55:00|2309.18|2307.58|2312.68|2311.08|2313.93|2312.33|2309.18|2307.58|0
1638529200000|2021-12-03 11:00:00|2311.68|2310.08|2316.68|2315.08|2317.68|2316.08|2311.68|2310.08|0
1638529500000|2021-12-03 11:05:00|2316.93|2315.33|2315.43|2313.83|2316.93|2315.33|2314.43|2312.83|0
1638529800000|2021-12-03 11:10:00|2315.68|2314.08|2311.18|2309.58|2315.68|2314.08|2311.18|2309.58|0
1638530100000|2021-12-03 11:15:00|2311.43|2309.83|2313.18|2311.58|2313.8|2312.2|2311.43|2309.83|0
1638530400000|2021-12-03 11:20:00|2313.43|2311.83|2314.43|2312.83|2314.68|2313.08|2311.93|2310.33|0
1638530700000|2021-12-03 11:25:00|2314.18|2312.58|2315.93|2314.33|2316.43|2314.83|2313.18|2311.58|0
1638531000000|2021-12-03 11:30:00|2315.68|2314.08|2316.18|2314.58|2316.93|2315.33|2314.93|2313.33|0
1638531300000|2021-12-03 11:35:00|2316.43|2314.83|2316.93|2315.33|2317.43|2315.83|2315.93|2314.33|0
1638531600000|2021-12-03 11:40:00|2317.05|2315.45|2320.93|2319.33|2321.18|2319.58|2317.05|2315.45|0
1638531900000|2021-12-03 11:45:00|2321.18|2319.58|2321.18|2319.58|2321.18|2319.58|2318.93|2317.33|0
1638532200000|2021-12-03 11:50:00|2321.05|2319.45|2321.18|2319.58|2322.93|2321.33|2320.68|2319.08|0
1638532500000|2021-12-03 11:55:00|2321.43|2319.83|2324.68|2323.08|2325.18|2323.58|2321.43|2319.83|0
1638532800000|2021-12-03 12:00:00|2324.93|2323.33|2325.43|2323.83|2326.68|2325.08|2323.43|2321.83|0
1638533100000|2021-12-03 12:05:00|2324.93|2323.33|2322.68|2321.08|2325.18|2323.58|2322.43|2320.83|0
1638533400000|2021-12-03 12:10:00|2322.43|2320.83|2325.93|2324.33|2327.18|2325.58|2322.43|2320.83|0
1638533700000|2021-12-03 12:15:00|2325.68|2324.08|2326.18|2324.58|2327.43|2325.83|2323.3|2321.7|0
1638534000000|2021-12-03 12:20:00|2326.43|2324.83|2327.43|2325.83|2328.18|2326.58|2325.43|2323.83|0
1638534300000|2021-12-03 12:25:00|2327.55|2325.95|2327.68|2326.08|2327.93|2326.33|2326.43|2324.83|0
1638534600000|2021-12-03 12:30:00|2327.93|2326.33|2329.18|2327.58|2329.68|2328.08|2326.93|2325.33|0
1638534900000|2021-12-03 12:35:00|2329.43|2327.83|2327.93|2326.33|2329.93|2328.33|2327.68|2326.08|0
1638535200000|2021-12-03 12:40:00|2328.18|2326.58|2328.18|2326.58|2329.18|2327.58|2327.43|2325.83|0
1638535500000|2021-12-03 12:45:00|2327.43|2325.83|2332.18|2330.58|2332.18|2330.58|2327.43|2325.83|0
1638535800000|2021-12-03 12:50:00|2331.93|2330.33|2331.93|2330.33|2332.93|2331.33|2331.68|2330.08|0
1638536100000|2021-12-03 12:55:00|2331.68|2330.08|2330.68|2329.08|2331.93|2330.33|2329.18|2327.58|0
1638536400000|2021-12-03 13:00:00|2330.93|2329.33|2333.18|2331.58|2333.18|2331.58|2329.93|2328.33|0
1638536700000|2021-12-03 13:05:00|2332.93|2331.33|2337.93|2336.33|2338.68|2337.08|2332.68|2331.08|0
1638537000000|2021-12-03 13:10:00|2337.43|2335.83|2338.43|2336.83|2339.18|2337.58|2336.18|2334.58|0
1638537300000|2021-12-03 13:15:00|2338.18|2336.58|2334.68|2333.08|2339.3|2337.7|2333.93|2332.33|0
1638537600000|2021-12-03 13:20:00|2334.43|2332.83|2333.93|2332.33|2334.68|2333.08|2332.68|2331.08|0
1638537900000|2021-12-03 13:25:00|2334.18|2332.58|2335.55|2333.95|2338.55|2336.95|2333.68|2332.08|0
1638538200000|2021-12-03 13:30:00|2335.68|2334.08|2342.43|2340.83|2351.18|2349.58|2333.68|2332.08|0
1638538500000|2021-12-03 13:35:00|2341.43|2339.83|2345.18|2343.58|2347.68|2346.08|2341.43|2339.83|0
1638538800000|2021-12-03 13:40:00|2344.68|2343.08|2340.68|2339.08|2345.18|2343.58|2338.93|2337.33|0
1638539100000|2021-12-03 13:45:00|2340.18|2338.58|2337.68|2336.08|2343.68|2342.08|2333.93|2332.33|0
1638539400000|2021-12-03 13:50:00|2337.93|2336.33|2339.18|2337.58|2339.93|2338.33|2334.68|2333.08|0
1638539700000|2021-12-03 13:55:00|2339.43|2337.83|2343.43|2341.83|2348.18|2346.58|2339.43|2337.83|0
1638540000000|2021-12-03 14:00:00|2343.93|2342.33|2345.93|2344.33|2346.93|2345.33|2340.18|2338.58|0
1638540300000|2021-12-03 14:05:00|2346.18|2344.58|2346.18|2344.58|2350.18|2348.58|2345.43|2343.83|0
1638540600000|2021-12-03 14:10:00|2345.93|2344.33|2346.93|2345.33|2347.93|2346.33|2344.43|2342.83|0
1638540900000|2021-12-03 14:15:00|2346.68|2345.08|2347.18|2345.58|2348.18|2346.58|2344.18|2342.58|0
1638541200000|2021-12-03 14:20:00|2347.43|2345.83|2342.68|2341.08|2347.43|2345.83|2342.43|2340.83|0
1638541500000|2021-12-03 14:25:00|2342.93|2341.33|2345.43|2343.83|2346.43|2344.83|2342.18|2340.58|0
1638541800000|2021-12-03 14:30:00|2345.68|2344.08|2352.18|2350.58|2356.93|2355.33|2341.18|2339.58|0
1638542100000|2021-12-03 14:35:00|2352.43|2350.83|2337.43|2335.83|2352.43|2350.83|2337.18|2335.58|0
1638542400000|2021-12-03 14:40:00|2335.68|2334.08|2330.18|2328.58|2340.68|2339.08|2327.93|2326.33|0
1638542700000|2021-12-03 14:45:00|2331.43|2329.83|2324.68|2323.08|2336.68|2335.08|2323.93|2322.33|0
1638543000000|2021-12-03 14:50:00|2323.68|2322.08|2306.93|2305.33|2328.18|2326.58|2305.93|2304.33|0
1638543300000|2021-12-03 14:55:00|2306.18|2304.58|2309.3|2307.7|2317.68|2316.08|2305.93|2304.33|0
1638543600000|2021-12-03 15:00:00|2309.05|2307.45|2302.43|2300.83|2314.93|2313.33|2297.93|2296.33|0
1638543900000|2021-12-03 15:05:00|2305.43|2303.83|2292.43|2290.83|2308.18|2306.58|2292.43|2290.83|0
1638544200000|2021-12-03 15:10:00|2291.8|2290.2|2294.68|2293.08|2300.18|2298.58|2290.18|2288.58|0
1638544500000|2021-12-03 15:15:00|2294.55|2292.95|2303.43|2301.83|2309.43|2307.83|2294.18|2292.58|0
1638544800000|2021-12-03 15:20:00|2302.93|2301.33|2305.68|2304.08|2307.43|2305.83|2296.93|2295.33|0
1638545100000|2021-12-03 15:25:00|2306.43|2304.83|2309.93|2308.33|2313.18|2311.58|2296.68|2295.08|0
1638545400000|2021-12-03 15:30:00|2309.68|2308.08|2293.93|2292.33|2309.68|2308.08|2292.68|2291.08|0
1638545700000|2021-12-03 15:35:00|2292.93|2291.33|2294.68|2293.08|2300.68|2299.08|2288.68|2287.08|0
1638546000000|2021-12-03 15:40:00|2295.8|2294.2|2278.43|2276.83|2296.43|2294.83|2278.43|2276.83|0
1638546300000|2021-12-03 15:45:00|2277.43|2275.83|2275.43|2273.83|2281.18|2279.58|2271.18|2269.58|0
1638546600000|2021-12-03 15:50:00|2275.18|2273.58|2278.18|2276.58|2281.93|2280.33|2271.18|2269.58|0
1638546900000|2021-12-03 15:55:00|2278.68|2277.08|2276.55|2274.95|2283.93|2282.33|2273.68|2272.08|0
1638547200000|2021-12-03 16:00:00|2275.68|2274.08|2279.68|2278.08|2281.93|2280.33|2272.18|2270.58|0
1638547500000|2021-12-03 16:05:00|2277.68|2276.08|2273.18|2271.58|2277.68|2276.08|2265.68|2264.08|0
1638547800000|2021-12-03 16:10:00|2272.68|2271.08|2276.43|2274.83|2279.93|2278.33|2268.93|2267.33|0
1638548100000|2021-12-03 16:15:00|2276.68|2275.08|2268.18|2266.58|2279.18|2277.58|2266.43|2264.83|0
1638548400000|2021-12-03 16:20:00|2266.68|2265.08|2282.43|2280.83|2284.68|2283.08|2265.43|2263.83|0
1638548700000|2021-12-03 16:25:00|2282.18|2280.58|2285.43|2283.83|2287.18|2285.58|2279.93|2278.33|0
1638549000000|2021-12-03 16:30:00|2284.68|2283.08|2288.18|2286.58|2289.93|2288.33|2279.18|2277.58|0
1638549300000|2021-12-03 16:35:00|2287.93|2286.33|2282.05|2280.45|2289.05|2287.45|2280.3|2278.7|0
1638549600000|2021-12-03 16:40:00|2282.68|2281.08|2268.43|2266.83|2284.43|2282.83|2267.68|2266.08|0
1638549900000|2021-12-03 16:45:00|2269.18|2267.58|2271.18|2269.58|2275.8|2274.2|2265.93|2264.33|0
1638550200000|2021-12-03 16:50:00|2269.68|2268.08|2266.93|2265.33|2270.68|2269.08|2262.68|2261.08|0
1638550500000|2021-12-03 16:55:00|2266.18|2264.58|2258.18|2256.58|2268.18|2266.58|2258.18|2256.58|0
1638550800000|2021-12-03 17:00:00|2258.93|2257.33|2257.68|2256.08|2260.3|2258.7|2255.43|2253.83|0
1638551100000|2021-12-03 17:05:00|2256.93|2255.33|2264.18|2262.58|2264.93|2263.33|2256.55|2254.95|0
1638551400000|2021-12-03 17:10:00|2264.68|2263.08|2262.43|2260.83|2266.18|2264.58|2261.18|2259.58|0
1638551700000|2021-12-03 17:15:00|2261.93|2260.33|2271.43|2269.83|2273.68|2272.08|2261.93|2260.33|0
1638552000000|2021-12-03 17:20:00|2272.43|2270.83|2277.93|2276.33|2279.18|2277.58|2268.93|2267.33|0
1638552300000|2021-12-03 17:25:00|2277.43|2275.83|2276.43|2274.83|2278.68|2277.08|2274.68|2273.08|0
1638552600000|2021-12-03 17:30:00|2275.18|2273.58|2269.43|2267.83|2275.18|2273.58|2264.93|2263.33|0
1638552900000|2021-12-03 17:35:00|2269.68|2268.08|2282.68|2281.08|2283.43|2281.83|2267.68|2266.08|0
1638553200000|2021-12-03 17:40:00|2283.18|2281.58|2280.18|2278.58|2285.93|2284.33|2278.93|2277.33|0
1638553500000|2021-12-03 17:45:00|2279.43|2277.83|2277.18|2275.58|2281.43|2279.83|2272.68|2271.08|0
1638553800000|2021-12-03 17:50:00|2276.18|2274.58|2273.18|2271.58|2281.18|2279.58|2272.68|2271.08|0
1638554100000|2021-12-03 17:55:00|2273.68|2272.08|2272.18|2270.58|2273.68|2272.08|2267.68|2266.08|0
1638554400000|2021-12-03 18:00:00|2271.68|2270.08|2269.68|2268.08|2271.68|2270.08|2265.18|2263.58|0
1638554700000|2021-12-03 18:05:00|2269.18|2267.58|2276.93|2275.33|2277.18|2275.58|2268.18|2266.58|0
1638555000000|2021-12-03 18:10:00|2276.68|2275.08|2274.68|2273.08|2278.93|2277.33|2271.43|2269.83|0
1638555300000|2021-12-03 18:15:00|2274.93|2273.33|2281.68|2280.08|2283.18|2281.58|2273.18|2271.58|0
1638555600000|2021-12-03 18:20:00|2281.43|2279.83|2284.43|2282.83|2284.43|2282.83|2279.68|2278.08|0
1638555900000|2021-12-03 18:25:00|2284.05|2282.45|2274.43|2272.83|2284.68|2283.08|2273.93|2272.33|0
1638556200000|2021-12-03 18:30:00|2273.68|2272.08|2267.68|2266.08|2274.68|2273.08|2267.18|2265.58|0
1638556500000|2021-12-03 18:35:00|2267.18|2265.58|2263.93|2262.33|2268.43|2266.83|2261.93|2260.33|0
1638556800000|2021-12-03 18:40:00|2264.43|2262.83|2264.68|2263.08|2267.93|2266.33|2261.43|2259.83|0
1638557100000|2021-12-03 18:45:00|2264.43|2262.83|2261.43|2259.83|2267.93|2266.33|2256.93|2255.33|0
1638557400000|2021-12-03 18:50:00|2261.68|2260.08|2262.68|2261.08|2267.43|2265.83|2260.43|2258.83|0
1638557700000|2021-12-03 18:55:00|2262.43|2260.83|2259.18|2257.58|2264.8|2263.2|2258.68|2257.08|0
1638558000000|2021-12-03 19:00:00|2258.93|2257.33|2263.93|2262.33|2265.68|2264.08|2254.43|2252.83|0
1638558300000|2021-12-03 19:05:00|2264.93|2263.33|2258.93|2257.33|2265.68|2264.08|2257.93|2256.33|0
1638558600000|2021-12-03 19:10:00|2258.3|2256.7|2261.43|2259.83|2263.43|2261.83|2256.68|2255.08|0
1638558900000|2021-12-03 19:15:00|2261.18|2259.58|2253.68|2252.08|2262.18|2260.58|2253.68|2252.08|0
1638559200000|2021-12-03 19:20:00|2254.3|2252.7|2266.43|2264.83|2267.43|2265.83|2248.18|2246.58|0
1638559500000|2021-12-03 19:25:00|2266.68|2265.08|2261.68|2260.08|2268.18|2266.58|2260.18|2258.58|0
1638559800000|2021-12-03 19:30:00|2262.3|2260.7|2256.93|2255.33|2264.18|2262.58|2254.68|2253.08|0
1638560100000|2021-12-03 19:35:00|2258.43|2256.83|2252.18|2250.58|2259.68|2258.08|2249.18|2247.58|0
1638560400000|2021-12-03 19:40:00|2251.93|2250.33|2260.68|2259.08|2262.18|2260.58|2251.93|2250.33|0
1638560700000|2021-12-03 19:45:00|2261.93|2260.33|2255.43|2253.83|2261.93|2260.33|2254.93|2253.33|0
1638561000000|2021-12-03 19:50:00|2255.18|2253.58|2250.68|2249.08|2258.55|2256.95|2250.18|2248.58|0
1638561300000|2021-12-03 19:55:00|2249.93|2248.33|2250.68|2249.08|2256.93|2255.33|2249.05|2247.45|0
1638561600000|2021-12-03 20:00:00|2249.93|2248.33|2253.43|2251.83|2254.18|2252.58|2243.18|2241.58|0
1638561900000|2021-12-03 20:05:00|2253.93|2252.33|2245.68|2244.08|2258.68|2257.08|2244.43|2242.83|0
1638562200000|2021-12-03 20:10:00|2247.43|2245.83|2254.18|2252.58|2255.68|2254.08|2247.18|2245.58|0
1638562500000|2021-12-03 20:15:00|2253.68|2252.08|2251.43|2249.83|2257.3|2255.7|2248.93|2247.33|0
1638562800000|2021-12-03 20:20:00|2252.68|2251.08|2263.43|2261.83|2266.68|2265.08|2252.43|2250.83|0
1638563100000|2021-12-03 20:25:00|2263.68|2262.08|2265.43|2263.83|2271.18|2269.58|2263.43|2261.83|0
1638563400000|2021-12-03 20:30:00|2264.68|2263.08|2276.18|2274.58|2277.18|2275.58|2264.68|2263.08|0
1638563700000|2021-12-03 20:35:00|2275.68|2274.08|2264.68|2263.08|2278.18|2276.58|2263.05|2261.45|0
1638564000000|2021-12-03 20:40:00|2265.18|2263.58|2260.18|2258.58|2268.43|2266.83|2259.43|2257.83|0
1638564300000|2021-12-03 20:45:00|2260.43|2258.83|2258.3|2256.7|2260.43|2258.83|2252.18|2250.58|0
1638564600000|2021-12-03 20:50:00|2257.93|2256.33|2274.3|2272.7|2277.43|2275.83|2257.93|2256.33|0
1638564900000|2021-12-03 20:55:00|2274.68|2273.08|2288.18|2286.58|2290.18|2288.58|2274.68|2273.08|0
1638565200000|2021-12-03 21:00:00|2287.68|2286.08|2292.18|2290.58|2293.68|2292.08|2286.18|2284.58|0
1638565500000|2021-12-03 21:05:00|2291.68|2290.08|2287.68|2286.08|2291.68|2290.08|2285.68|2284.08|0
1638565800000|2021-12-03 21:10:00|2287.43|2285.83|2281.93|2280.33|2288.93|2287.33|2278.93|2277.33|0
1638777900000|2021-12-06 08:05:00|2313.18|2311.58|2310.93|2309.33|2314.43|2312.83|2310.93|2309.33|0
1638778200000|2021-12-06 08:10:00|2312.3|2310.7|2310.68|2309.08|2314.18|2312.58|2309.43|2307.83|0
1638778500000|2021-12-06 08:15:00|2310.93|2309.33|2309.93|2308.33|2312.43|2310.83|2308.93|2307.33|0
1638778800000|2021-12-06 08:20:00|2310.05|2308.45|2306.93|2305.33|2311.43|2309.83|2306.93|2305.33|0
1638779100000|2021-12-06 08:25:00|2306.55|2304.95|2308.68|2307.08|2309.18|2307.58|2303.18|2301.58|0
1638779400000|2021-12-06 08:30:00|2309.18|2307.58|2306.8|2305.2|2310.93|2309.33|2306.18|2304.58|0
1638779700000|2021-12-06 08:35:00|2306.68|2305.08|2311.43|2309.83|2312.68|2311.08|2306.68|2305.08|0
1638780000000|2021-12-06 08:40:00|2311.18|2309.58|2308.3|2306.7|2312.05|2310.45|2308.3|2306.7|0
1638780300000|2021-12-06 08:45:00|2308.18|2306.58|2307.93|2306.33|2309.93|2308.33|2307.18|2305.58|0
1638780600000|2021-12-06 08:50:00|2308.05|2306.45|2309.93|2308.33|2310.68|2309.08|2308.05|2306.45|0
1638780900000|2021-12-06 08:55:00|2309.8|2308.2|2310.3|2308.7|2310.93|2309.33|2308.43|2306.83|0
1638781200000|2021-12-06 09:00:00|2310.18|2308.58|2319.43|2317.83|2322.68|2321.08|2309.68|2308.08|0
1638781500000|2021-12-06 09:05:00|2319.68|2318.08|2318.05|2316.45|2320.43|2318.83|2315.18|2313.58|0
1638781800000|2021-12-06 09:10:00|2317.68|2316.08|2319.68|2318.08|2320.43|2318.83|2315.43|2313.83|0
1638782100000|2021-12-06 09:15:00|2319.93|2318.33|2318.68|2317.08|2320.8|2319.2|2318.18|2316.58|0
1638782400000|2021-12-06 09:20:00|2318.8|2317.2|2318.18|2316.58|2319.18|2317.58|2316.93|2315.33|0
1638782700000|2021-12-06 09:25:00|2318.43|2316.83|2319.43|2317.83|2320.43|2318.83|2317.93|2316.33|0
1638783000000|2021-12-06 09:30:00|2319.18|2317.58|2317.68|2316.08|2320.68|2319.08|2317.18|2315.58|0
1638783300000|2021-12-06 09:35:00|2317.93|2316.33|2312.43|2310.83|2319.93|2318.33|2312.43|2310.83|0
1638783600000|2021-12-06 09:40:00|2312.3|2310.7|2308.55|2306.95|2312.68|2311.08|2308.43|2306.83|0
1638783900000|2021-12-06 09:45:00|2308.43|2306.83|2306.18|2304.58|2308.43|2306.83|2303.68|2302.08|0
1638784200000|2021-12-06 09:50:00|2305.93|2304.33|2304.3|2302.7|2306.68|2305.08|2303.43|2301.83|0
1638784500000|2021-12-06 09:55:00|2304.18|2302.58|2298.43|2296.83|2304.43|2302.83|2296.43|2294.83|0
1638784800000|2021-12-06 10:00:00|2298.68|2297.08|2297.18|2295.58|2299.68|2298.08|2295.93|2294.33|0
1638785100000|2021-12-06 10:05:00|2297.3|2295.7|2296.43|2294.83|2298.68|2297.08|2296.05|2294.45|0
1638785400000|2021-12-06 10:10:00|2296.55|2294.95|2300.43|2298.83|2300.43|2298.83|2295.93|2294.33|0
1638785700000|2021-12-06 10:15:00|2300.68|2299.08|2300.93|2299.33|2301.93|2300.33|2298.68|2297.08|0
1638786000000|2021-12-06 10:20:00|2300.68|2299.08|2294.68|2293.08|2300.93|2299.33|2294.68|2293.08|0
1638786300000|2021-12-06 10:25:00|2295.18|2293.58|2287.68|2286.08|2295.18|2293.58|2286.43|2284.83|0
1638786600000|2021-12-06 10:30:00|2287.18|2285.58|2290.18|2288.58|2290.18|2288.58|2284.43|2282.83|0
1638786900000|2021-12-06 10:35:00|2290.43|2288.83|2288.43|2286.83|2290.93|2289.33|2288.18|2286.58|0
1638787200000|2021-12-06 10:40:00|2287.93|2286.33|2286.43|2284.83|2288.43|2286.83|2283.68|2282.08|0
1638787500000|2021-12-06 10:45:00|2286.68|2285.08|2286.93|2285.33|2289.05|2287.45|2286.18|2284.58|0
1638787800000|2021-12-06 10:50:00|2286.8|2285.2|2285.18|2283.58|2288.43|2286.83|2284.18|2282.58|0
1638788100000|2021-12-06 10:55:00|2284.93|2283.33|2284.18|2282.58|2286.68|2285.08|2282.43|2280.83|0
1638788400000|2021-12-06 11:00:00|2283.8|2282.2|2287.68|2286.08|2288.43|2286.83|2283.3|2281.7|0
1638788700000|2021-12-06 11:05:00|2287.05|2285.45|2291.68|2290.08|2292.18|2290.58|2286.43|2284.83|0
1638789000000|2021-12-06 11:10:00|2291.93|2290.33|2291.93|2290.33|2292.68|2291.08|2289.43|2287.83|0
1638789300000|2021-12-06 11:15:00|2291.68|2290.08|2295.18|2293.58|2295.43|2293.83|2291.68|2290.08|0
1638789600000|2021-12-06 11:20:00|2295.43|2293.83|2295.93|2294.33|2297.43|2295.83|2294.93|2293.33|0
1638789900000|2021-12-06 11:25:00|2296.18|2294.58|2294.18|2292.58|2296.43|2294.83|2292.68|2291.08|0
1638790200000|2021-12-06 11:30:00|2293.68|2292.08|2293.93|2292.33|2296.93|2295.33|2293.68|2292.08|0
1638790500000|2021-12-06 11:35:00|2293.8|2292.2|2295.43|2293.83|2296.18|2294.58|2293.8|2292.2|0
1638790800000|2021-12-06 11:40:00|2295.18|2293.58|2299.43|2297.83|2299.93|2298.33|2294.3|2292.7|0
1638791100000|2021-12-06 11:45:00|2299.93|2298.33|2298.18|2296.58|2302.18|2300.58|2298.18|2296.58|0
1638791400000|2021-12-06 11:50:00|2297.93|2296.33|2300.93|2299.33|2301.43|2299.83|2297.43|2295.83|0
1638791700000|2021-12-06 11:55:00|2301.43|2299.83|2306.93|2305.33|2307.18|2305.58|2301.18|2299.58|0
1638792000000|2021-12-06 12:00:00|2307.05|2305.45|2305.55|2303.95|2308.93|2307.33|2304.93|2303.33|0
1638792300000|2021-12-06 12:05:00|2305.43|2303.83|2304.05|2302.45|2307.3|2305.7|2302.18|2300.58|0
1638792600000|2021-12-06 12:10:00|2303.93|2302.33|2303.93|2302.33|2305.43|2303.83|2302.43|2300.83|0
1638792900000|2021-12-06 12:15:00|2303.68|2302.08|2299.43|2297.83|2303.68|2302.08|2299.43|2297.83|0
1638793200000|2021-12-06 12:20:00|2298.93|2297.33|2301.18|2299.58|2301.18|2299.58|2297.68|2296.08|0
1638793500000|2021-12-06 12:25:00|2301.3|2299.7|2299.43|2297.83|2301.68|2300.08|2299.43|2297.83|0
1638793800000|2021-12-06 12:30:00|2298.68|2297.08|2298.3|2296.7|2299.68|2298.08|2297.68|2296.08|0
1638794100000|2021-12-06 12:35:00|2298.43|2296.83|2301.68|2300.08|2302.18|2300.58|2298.43|2296.83|0
1638794400000|2021-12-06 12:40:00|2302.43|2300.83|2301.93|2300.33|2302.93|2301.33|2301.93|2300.33|0
1638794700000|2021-12-06 12:45:00|2302.18|2300.58|2302.43|2300.83|2302.43|2300.83|2301.93|2300.33|0
1638795000000|2021-12-06 12:50:00|2302.18|2300.58|2300.18|2298.58|2303.43|2301.83|2297.93|2296.33|0
1638795300000|2021-12-06 12:55:00|2299.93|2298.33|2300.05|2298.45|2301.93|2300.33|2299.8|2298.2|0
1638795600000|2021-12-06 13:00:00|2301.18|2299.58|2299.93|2298.33|2302.43|2300.83|2299.93|2298.33|0
1638795900000|2021-12-06 13:05:00|2300.43|2298.83|2303.43|2301.83|2303.68|2302.08|2299.18|2297.58|0
1638796200000|2021-12-06 13:10:00|2303.68|2302.08|2304.68|2303.08|2305.93|2304.33|2302.43|2300.83|0
1638796500000|2021-12-06 13:15:00|2304.93|2303.33|2305.68|2304.08|2306.68|2305.08|2303.93|2302.33|0
1638796800000|2021-12-06 13:20:00|2305.93|2304.33|2303.43|2301.83|2306.55|2304.95|2302.43|2300.83|0
1638797100000|2021-12-06 13:25:00|2303.68|2302.08|2303.43|2301.83|2305.68|2304.08|2302.93|2301.33|0
1638797400000|2021-12-06 13:30:00|2303.18|2301.58|2301.43|2299.83|2303.68|2302.08|2299.68|2298.08|0
1638797700000|2021-12-06 13:35:00|2300.68|2299.08|2306.43|2304.83|2307.68|2306.08|2300.43|2298.83|0
1638798000000|2021-12-06 13:40:00|2306.93|2305.33|2306.43|2304.83|2308.68|2307.08|2305.93|2304.33|0
1638798300000|2021-12-06 13:45:00|2305.93|2304.33|2303.55|2301.95|2306.43|2304.83|2303.3|2301.7|0
1638798600000|2021-12-06 13:50:00|2303.68|2302.08|2304.68|2303.08|2306.18|2304.58|2303.68|2302.08|0
1638798900000|2021-12-06 13:55:00|2304.93|2303.33|2309.18|2307.58|2309.18|2307.58|2304.93|2303.33|0
1638799200000|2021-12-06 14:00:00|2309.93|2308.33|2309.18|2307.58|2309.93|2308.33|2305.43|2303.83|0
1638799500000|2021-12-06 14:05:00|2309.68|2308.08|2310.43|2308.83|2310.43|2308.83|2307.68|2306.08|0
1638799800000|2021-12-06 14:10:00|2310.68|2309.08|2312.68|2311.08|2313.68|2312.08|2310.68|2309.08|0
1638800100000|2021-12-06 14:15:00|2313.18|2311.58|2315.68|2314.08|2315.93|2314.33|2312.43|2310.83|0
1638800400000|2021-12-06 14:20:00|2315.43|2313.83|2314.93|2313.33|2315.68|2314.08|2313.43|2311.83|0
1638800700000|2021-12-06 14:25:00|2314.68|2313.08|2315.43|2313.83|2315.43|2313.83|2312.43|2310.83|0
1638801000000|2021-12-06 14:30:00|2315.18|2313.58|2302.18|2300.58|2320.68|2319.08|2301.43|2299.83|0
1638801300000|2021-12-06 14:35:00|2301.68|2300.08|2294.43|2292.83|2301.68|2300.08|2290.68|2289.08|0
1638801600000|2021-12-06 14:40:00|2294.18|2292.58|2313.68|2312.08|2314.93|2313.33|2290.93|2289.33|0
1638801900000|2021-12-06 14:45:00|2312.93|2311.33|2311.43|2309.83|2316.68|2315.08|2308.18|2306.58|0
1638802200000|2021-12-06 14:50:00|2310.93|2309.33|2307.3|2305.7|2316.93|2315.33|2307.3|2305.7|0
1638802500000|2021-12-06 14:55:00|2308.43|2306.83|2317.68|2316.08|2317.93|2316.33|2303.18|2301.58|0
1638802800000|2021-12-06 15:00:00|2317.93|2316.33|2307.68|2306.08|2317.93|2316.33|2303.93|2302.33|0
1638803100000|2021-12-06 15:05:00|2310.43|2308.83|2314.93|2313.33|2315.43|2313.83|2302.93|2301.33|0
1638803400000|2021-12-06 15:10:00|2313.68|2312.08|2331.43|2329.83|2332.43|2330.83|2312.43|2310.83|0
1638803700000|2021-12-06 15:15:00|2331.18|2329.58|2332.43|2330.83|2336.18|2334.58|2331.18|2329.58|0
1638804000000|2021-12-06 15:20:00|2331.68|2330.08|2333.18|2331.58|2335.93|2334.33|2329.93|2328.33|0
1638804300000|2021-12-06 15:25:00|2332.93|2331.33|2334.68|2333.08|2336.68|2335.08|2330.68|2329.08|0
1638804600000|2021-12-06 15:30:00|2335.43|2333.83|2332.93|2331.33|2337.93|2336.33|2330.43|2328.83|0
1638804900000|2021-12-06 15:35:00|2331.68|2330.08|2332.43|2330.83|2333.18|2331.58|2326.3|2324.7|0
1638805200000|2021-12-06 15:40:00|2332.93|2331.33|2324.68|2323.08|2336.68|2335.08|2323.43|2321.83|0
1638805500000|2021-12-06 15:45:00|2326.18|2324.58|2328.68|2327.08|2329.68|2328.08|2324.18|2322.58|0
1638805800000|2021-12-06 15:50:00|2329.18|2327.58|2328.93|2327.33|2330.43|2328.83|2322.93|2321.33|0
1638806100000|2021-12-06 15:55:00|2328.18|2326.58|2337.68|2336.08|2338.18|2336.58|2328.18|2326.58|0
1638806400000|2021-12-06 16:00:00|2337.43|2335.83|2332.43|2330.83|2338.68|2337.08|2330.43|2328.83|0
1638806700000|2021-12-06 16:05:00|2331.18|2329.58|2331.68|2330.08|2334.43|2332.83|2329.93|2328.33|0
1638807000000|2021-12-06 16:10:00|2331.18|2329.58|2323.43|2321.83|2335.43|2333.83|2322.68|2321.08|0
1638807300000|2021-12-06 16:15:00|2322.93|2321.33|2330.18|2328.58|2330.93|2329.33|2319.93|2318.33|0
1638807600000|2021-12-06 16:20:00|2329.68|2328.08|2328.68|2327.08|2329.93|2328.33|2324.93|2323.33|0
1638807900000|2021-12-06 16:25:00|2328.43|2326.83|2328.93|2327.33|2332.43|2330.83|2328.43|2326.83|0
1638808200000|2021-12-06 16:30:00|2329.18|2327.58|2332.18|2330.58|2334.68|2333.08|2324.3|2322.7|0
1638808500000|2021-12-06 16:35:00|2332.43|2330.83|2333.43|2331.83|2334.68|2333.08|2329.43|2327.83|0
1638808800000|2021-12-06 16:40:00|2332.68|2331.08|2336.68|2335.08|2336.68|2335.08|2330.43|2328.83|0
1638809100000|2021-12-06 16:45:00|2336.43|2334.83|2325.43|2323.83|2336.43|2334.83|2325.18|2323.58|0
1638809400000|2021-12-06 16:50:00|2326.18|2324.58|2328.68|2327.08|2330.43|2328.83|2324.68|2323.08|0
1638809700000|2021-12-06 16:55:00|2328.18|2326.58|2327.18|2325.58|2330.43|2328.83|2324.68|2323.08|0
1638810000000|2021-12-06 17:00:00|2327.93|2326.33|2331.43|2329.83|2332.93|2331.33|2327.18|2325.58|0
1638810300000|2021-12-06 17:05:00|2332.43|2330.83|2331.93|2330.33|2332.43|2330.83|2327.18|2325.58|0
1638810600000|2021-12-06 17:10:00|2331.68|2330.08|2334.68|2333.08|2338.18|2336.58|2330.43|2328.83|0
1638810900000|2021-12-06 17:15:00|2334.18|2332.58|2339.43|2337.83|2340.18|2338.58|2331.18|2329.58|0
1638811200000|2021-12-06 17:20:00|2339.18|2337.58|2339.68|2338.08|2341.68|2340.08|2337.43|2335.83|0
1638811500000|2021-12-06 17:25:00|2339.43|2337.83|2341.18|2339.58|2343.18|2341.58|2339.43|2337.83|0
1638811800000|2021-12-06 17:30:00|2341.43|2339.83|2343.93|2342.33|2344.68|2343.08|2340.18|2338.58|0
1638812100000|2021-12-06 17:35:00|2343.68|2342.08|2341.43|2339.83|2344.93|2343.33|2340.93|2339.33|0
1638812400000|2021-12-06 17:40:00|2341.68|2340.08|2340.18|2338.58|2343.43|2341.83|2338.18|2336.58|0
1638812700000|2021-12-06 17:45:00|2340.43|2338.83|2345.68|2344.08|2345.68|2344.08|2340.18|2338.58|0
1638813000000|2021-12-06 17:50:00|2345.43|2343.83|2346.18|2344.58|2346.18|2344.58|2343.68|2342.08|0
1638813300000|2021-12-06 17:55:00|2346.43|2344.83|2350.68|2349.08|2350.68|2349.08|2344.68|2343.08|0
1638813600000|2021-12-06 18:00:00|2352.43|2350.83|2353.43|2351.83|2353.68|2352.08|2347.43|2345.83|0
1638813900000|2021-12-06 18:05:00|2353.18|2351.58|2351.43|2349.83|2353.43|2351.83|2350.43|2348.83|0
1638814200000|2021-12-06 18:10:00|2351.68|2350.08|2348.43|2346.83|2353.18|2351.58|2348.43|2346.83|0
1638814500000|2021-12-06 18:15:00|2349.43|2347.83|2351.18|2349.58|2351.68|2350.08|2348.93|2347.33|0
1638814800000|2021-12-06 18:20:00|2350.93|2349.33|2350.68|2349.08|2351.18|2349.58|2347.68|2346.08|0
1638815100000|2021-12-06 18:25:00|2350.93|2349.33|2357.93|2356.33|2360.68|2359.08|2350.93|2349.33|0
1638815400000|2021-12-06 18:30:00|2358.18|2356.58|2356.68|2355.08|2358.43|2356.83|2355.93|2354.33|0
1638815700000|2021-12-06 18:35:00|2356.93|2355.33|2355.93|2354.33|2357.93|2356.33|2354.68|2353.08|0
1638816000000|2021-12-06 18:40:00|2356.18|2354.58|2356.68|2355.08|2359.18|2357.58|2354.93|2353.33|0
1638816300000|2021-12-06 18:45:00|2356.18|2354.58|2358.18|2356.58|2359.18|2357.58|2355.43|2353.83|0
1638816600000|2021-12-06 18:50:00|2358.43|2356.83|2358.43|2356.83|2358.93|2357.33|2356.43|2354.83|0
1638816900000|2021-12-06 18:55:00|2358.55|2356.95|2357.93|2356.33|2359.68|2358.08|2355.68|2354.08|0
1638817200000|2021-12-06 19:00:00|2358.05|2356.45|2359.43|2357.83|2362.18|2360.58|2357.68|2356.08|0
1638817500000|2021-12-06 19:05:00|2359.68|2358.08|2355.68|2354.08|2359.68|2358.08|2354.93|2353.33|0
1638817800000|2021-12-06 19:10:00|2355.93|2354.33|2358.18|2356.58|2360.18|2358.58|2355.93|2354.33|0
1638818100000|2021-12-06 19:15:00|2358.43|2356.83|2356.93|2355.33|2360.18|2358.58|2356.93|2355.33|0
1638818400000|2021-12-06 19:20:00|2356.68|2355.08|2356.8|2355.2|2358.18|2356.58|2355.43|2353.83|0
1638818700000|2021-12-06 19:25:00|2356.93|2355.33|2356.18|2354.58|2358.68|2357.08|2355.43|2353.83|0
1638819000000|2021-12-06 19:30:00|2356.43|2354.83|2356.43|2354.83|2359.18|2357.58|2355.93|2354.33|0
1638819300000|2021-12-06 19:35:00|2356.68|2355.08|2354.18|2352.58|2356.93|2355.33|2354.18|2352.58|0
1638819600000|2021-12-06 19:40:00|2354.43|2352.83|2346.93|2345.33|2355.18|2353.58|2346.93|2345.33|0
1638819900000|2021-12-06 19:45:00|2347.68|2346.08|2346.18|2344.58|2350.18|2348.58|2344.68|2343.08|0
1638820200000|2021-12-06 19:50:00|2345.93|2344.33|2344.43|2342.83|2345.93|2344.33|2342.93|2341.33|0
1638820500000|2021-12-06 19:55:00|2344.18|2342.58|2343.43|2341.83|2345.68|2344.08|2342.18|2340.58|0
1638820800000|2021-12-06 20:00:00|2342.93|2341.33|2340.18|2338.58|2347.68|2346.08|2339.93|2338.33|0
1638821100000|2021-12-06 20:05:00|2340.68|2339.08|2344.18|2342.58|2344.93|2343.33|2340.18|2338.58|0
1638821400000|2021-12-06 20:10:00|2343.43|2341.83|2345.68|2344.08|2346.18|2344.58|2341.18|2339.58|0
1638821700000|2021-12-06 20:15:00|2345.93|2344.33|2350.18|2348.58|2350.43|2348.83|2345.93|2344.33|0
1638822000000|2021-12-06 20:20:00|2349.68|2348.08|2345.68|2344.08|2350.43|2348.83|2345.18|2343.58|0
1638822300000|2021-12-06 20:25:00|2345.18|2343.58|2344.43|2342.83|2345.93|2344.33|2340.43|2338.83|0
1638822600000|2021-12-06 20:30:00|2344.18|2342.58|2344.43|2342.83|2347.18|2345.58|2339.93|2338.33|0
1638822900000|2021-12-06 20:35:00|2344.68|2343.08|2343.93|2342.33|2344.68|2343.08|2340.18|2338.58|0
1638823200000|2021-12-06 20:40:00|2342.93|2341.33|2346.43|2344.83|2347.68|2346.08|2340.43|2338.83|0
1638823500000|2021-12-06 20:45:00|2346.68|2345.08|2342.55|2340.95|2346.68|2345.08|2337.68|2336.08|0
1638823800000|2021-12-06 20:50:00|2342.43|2340.83|2348.68|2347.08|2349.68|2348.08|2340.43|2338.83|0
1638824100000|2021-12-06 20:55:00|2348.18|2346.58|2340.43|2338.83|2348.18|2346.58|2339.68|2338.08|0
1638824400000|2021-12-06 21:00:00|2341.43|2339.83|2339.93|2338.33|2341.68|2340.08|2338.93|2337.33|0
1638824700000|2021-12-06 21:05:00|2340.18|2338.58|2341.93|2340.33|2342.68|2341.08|2339.43|2337.83|0
1638825000000|2021-12-06 21:10:00|2342.18|2340.58|2341.05|2339.45|2342.68|2341.08|2340.93|2339.33|0
1638825300000|2021-12-06 21:15:00|2341.18|2339.58|2343.63|2341.63|2343.63|2341.63|2341.18|2339.58|0
1638825600000|2021-12-06 21:20:00|2343.5|2341.5|2342.38|2340.38|2344.63|2342.63|2342.38|2340.38|0
1638825900000|2021-12-06 21:25:00|2342.25|2340.25|2344.63|2342.63|2344.63|2342.63|2341.63|2339.63|0
1638826200000|2021-12-06 21:30:00|2344.38|2342.38|2344.63|2342.63|2345.63|2343.63|2344.13|2342.13|0
1638826500000|2021-12-06 21:35:00|2344.38|2342.38|2344.38|2342.38|2344.88|2342.88|2344.13|2342.13|0
1638826800000|2021-12-06 21:40:00|2344.13|2342.13|2344.63|2342.63|2345.88|2343.88|2344.13|2342.13|0
1638827100000|2021-12-06 21:45:00|2344.88|2342.88|2345.13|2343.13|2345.63|2343.63|2344.63|2342.63|0
1638827400000|2021-12-06 21:50:00|2344.88|2342.88|2344.88|2342.88|2345.38|2343.38|2344.88|2342.88|0
1638827700000|2021-12-06 21:55:00|2345.13|2343.13|2346|2344|2346.25|2344.25|2344.88|2342.88|0
1638828000000|2021-12-06 22:00:00|2346.04|2344.04|2345.63|2343.63|2346.04|2344.04|2345.45|2343.45|0
1638828300000|2021-12-06 22:05:00|2345.71|2343.71|2345.56|2343.56|2345.71|2343.71|2345.52|2343.52|0
1638828600000|2021-12-06 22:10:00|2345.52|2343.52|2345.63|2343.63|2345.71|2343.71|2345.52|2343.52|0
1638828900000|2021-12-06 22:15:00|2345.6|2343.6|2345.67|2343.67|2345.71|2343.71|2345.6|2343.6|0
1638829200000|2021-12-06 22:20:00|2345.71|2343.71|2345.12|2343.12|2345.71|2343.71|2345.12|2343.12|0
1638829500000|2021-12-06 22:25:00|2345.52|2343.52|2345.56|2343.56|2345.56|2343.56|2345.49|2343.49|0
1638829800000|2021-12-06 22:30:00|2345.12|2343.12|2345.74|2343.74|2345.74|2343.74|2345.12|2343.12|0
1638830100000|2021-12-06 22:35:00|2345.63|2343.63|2345.52|2343.52|2345.89|2343.89|2345.41|2343.41|0
1638830400000|2021-12-06 22:40:00|2345.56|2343.56|2345.16|2343.16|2345.56|2343.56|2345.05|2343.05|0
1638830700000|2021-12-06 22:45:00|2345.38|2343.38|2345.82|2343.82|2345.85|2343.85|2345.38|2343.38|0
1638831000000|2021-12-06 22:50:00|2345.85|2343.85|2345.67|2343.67|2345.85|2343.85|2345.45|2343.45|0
1638831300000|2021-12-06 22:55:00|2345.71|2343.71|2345.71|2343.71|2345.74|2343.74|2345.27|2343.27|0
1638831600000|2021-12-06 23:00:00|2345.5|2343.5|2346.88|2344.88|2348.13|2346.13|2345.38|2343.38|0
1638831900000|2021-12-06 23:05:00|2346.63|2344.63|2344.75|2342.75|2346.63|2344.63|2344.38|2342.38|0
1638832200000|2021-12-06 23:10:00|2344.88|2342.88|2342.13|2340.13|2345.5|2343.5|2342.13|2340.13|0
1638832500000|2021-12-06 23:15:00|2342.38|2340.38|2341.38|2339.38|2342.88|2340.88|2341.38|2339.38|0
1638832800000|2021-12-06 23:20:00|2341.13|2339.13|2341.88|2339.88|2341.88|2339.88|2341.13|2339.13|0
1638833100000|2021-12-06 23:25:00|2341.63|2339.63|2343.13|2341.13|2343.63|2341.63|2341.38|2339.38|0
1638833400000|2021-12-06 23:30:00|2343.38|2341.38|2342.38|2340.38|2343.88|2341.88|2341.13|2339.13|0
1638833700000|2021-12-06 23:35:00|2342.63|2340.63|2342.13|2340.13|2342.88|2340.88|2341.38|2339.38|0
1638834000000|2021-12-06 23:40:00|2342|2340|2343.75|2341.75|2343.88|2341.88|2342|2340|0
1638834300000|2021-12-06 23:45:00|2343.88|2341.88|2342.13|2340.13|2344.63|2342.63|2342.13|2340.13|0
1638834600000|2021-12-06 23:50:00|2342.25|2340.25|2342.13|2340.13|2343.38|2341.38|2341.38|2339.38|0
1638834900000|2021-12-06 23:55:00|2342.38|2340.38|2344.38|2342.38|2345.38|2343.38|2342.38|2340.38|0
1638835200000|2021-12-07 00:00:00|2345.13|2343.13|2342.38|2340.38|2345.38|2343.38|2341.88|2339.88|0
1638835500000|2021-12-07 00:05:00|2342.25|2340.25|2343.63|2341.63|2344.38|2342.38|2341.38|2339.38|0
1638835800000|2021-12-07 00:10:00|2343.5|2341.5|2341.88|2339.88|2344.38|2342.38|2341.38|2339.38|0
1638836100000|2021-12-07 00:15:00|2341.75|2339.75|2338.88|2336.88|2342.13|2340.13|2338.5|2336.5|0
1638836400000|2021-12-07 00:20:00|2339|2337|2338.88|2336.88|2340.63|2338.63|2338.88|2336.88|0
1638836700000|2021-12-07 00:25:00|2339.25|2337.25|2340.88|2338.88|2341.38|2339.38|2339.25|2337.25|0
1638837000000|2021-12-07 00:30:00|2340.63|2338.63|2341.38|2339.38|2341.38|2339.38|2339.38|2337.38|0
1638837300000|2021-12-07 00:35:00|2341.13|2339.13|2342.13|2340.13|2342.13|2340.13|2339.88|2337.88|0
1638837600000|2021-12-07 00:40:00|2341.88|2339.88|2342.88|2340.88|2343.75|2341.75|2341.13|2339.13|0
1638837900000|2021-12-07 00:45:00|2342.63|2340.63|2341.88|2339.88|2343.63|2341.63|2341.63|2339.63|0
1638838200000|2021-12-07 00:50:00|2342|2340|2341.63|2339.63|2343.38|2341.38|2341.63|2339.63|0
1638838500000|2021-12-07 00:55:00|2341.88|2339.88|2344.13|2342.13|2344.38|2342.38|2341.88|2339.88|0
1638838800000|2021-12-07 01:00:00|2344.38|2342.38|2348.63|2346.63|2349.75|2347.75|2343.63|2341.63|0
1638839100000|2021-12-07 01:05:00|2348.88|2346.88|2349.63|2347.63|2349.63|2347.63|2348.13|2346.13|0
1638839400000|2021-12-07 01:10:00|2349.75|2347.75|2351.88|2349.88|2352.63|2350.63|2349.38|2347.38|0
1638839700000|2021-12-07 01:15:00|2352|2350|2351.38|2349.38|2352.63|2350.63|2350.88|2348.88|0
1638840000000|2021-12-07 01:20:00|2351.13|2349.13|2351.63|2349.63|2352.63|2350.63|2350.88|2348.88|0
1638840300000|2021-12-07 01:25:00|2351.75|2349.75|2349.88|2347.88|2352.63|2350.63|2349.88|2347.88|0
1638840600000|2021-12-07 01:30:00|2350.38|2348.38|2348.63|2346.63|2350.5|2348.5|2347.63|2345.63|0
1638840900000|2021-12-07 01:35:00|2348.5|2346.5|2352.38|2350.38|2352.63|2350.63|2347.88|2345.88|0
1638841200000|2021-12-07 01:40:00|2352.13|2350.13|2353.13|2351.13|2355|2353|2351.13|2349.13|0
1638841500000|2021-12-07 01:45:00|2353.63|2351.63|2352.88|2350.88|2354.13|2352.13|2352.63|2350.63|0
1638841800000|2021-12-07 01:50:00|2352.63|2350.63|2351.88|2349.88|2353.13|2351.13|2351.13|2349.13|0
1638842100000|2021-12-07 01:55:00|2352.13|2350.13|2351.63|2349.63|2353.13|2351.13|2351.13|2349.13|0
1638842400000|2021-12-07 02:00:00|2351.25|2349.25|2351.75|2349.75|2351.88|2349.88|2350.38|2348.38|0
1638842700000|2021-12-07 02:05:00|2351.63|2349.63|2349.13|2347.13|2351.88|2349.88|2348.88|2346.88|0
1638843000000|2021-12-07 02:10:00|2349|2347|2346.63|2344.63|2349.13|2347.13|2345.63|2343.63|0
1638843300000|2021-12-07 02:15:00|2346.88|2344.88|2349|2347|2349.13|2347.13|2346.13|2344.13|0
1638843600000|2021-12-07 02:20:00|2348.88|2346.88|2350.13|2348.13|2350.13|2348.13|2348.38|2346.38|0
1638843900000|2021-12-07 02:25:00|2349.88|2347.88|2349.13|2347.13|2350.38|2348.38|2348.38|2346.38|0
1638844200000|2021-12-07 02:30:00|2348.88|2346.88|2346.88|2344.88|2348.88|2346.88|2346.38|2344.38|0
1638844500000|2021-12-07 02:35:00|2347.13|2345.13|2347.38|2345.38|2348.5|2346.5|2347.13|2345.13|0
1638844800000|2021-12-07 02:40:00|2347.25|2345.25|2348.88|2346.88|2348.88|2346.88|2347.25|2345.25|0
1638845100000|2021-12-07 02:45:00|2349|2347|2346.63|2344.63|2349.13|2347.13|2346.63|2344.63|0
1638845400000|2021-12-07 02:50:00|2346.75|2344.75|2346|2344|2346.88|2344.88|2344.88|2342.88|0
1638845700000|2021-12-07 02:55:00|2345.88|2343.88|2345.88|2343.88|2346.63|2344.63|2345.13|2343.13|0
1638846000000|2021-12-07 03:00:00|2345.5|2343.5|2346|2344|2346.63|2344.63|2345.13|2343.13|0
1638846300000|2021-12-07 03:05:00|2346.13|2344.13|2344.38|2342.38|2347.63|2345.63|2344.38|2342.38|0
1638846600000|2021-12-07 03:10:00|2344.63|2342.63|2346.88|2344.88|2346.88|2344.88|2344.38|2342.38|0
1638846900000|2021-12-07 03:15:00|2347.13|2345.13|2346.63|2344.63|2347.63|2345.63|2345.75|2343.75|0
1638847200000|2021-12-07 03:20:00|2346.38|2344.38|2348.13|2346.13|2348.38|2346.38|2346.38|2344.38|0
1638847500000|2021-12-07 03:25:00|2348|2346|2348.38|2346.38|2349.63|2347.63|2348|2346|0
1638847800000|2021-12-07 03:30:00|2348.63|2346.63|2348.88|2346.88|2350.13|2348.13|2348.63|2346.63|0
1638848100000|2021-12-07 03:35:00|2349|2347|2350.38|2348.38|2350.63|2348.63|2349|2347|0
1638848400000|2021-12-07 03:40:00|2350.63|2348.63|2350.63|2348.63|2351.13|2349.13|2350.38|2348.38|0
1638848700000|2021-12-07 03:45:00|2350.75|2348.75|2352.13|2350.13|2352.13|2350.13|2350.63|2348.63|0
1638849000000|2021-12-07 03:50:00|2352.25|2350.25|2351.88|2349.88|2352.38|2350.38|2351.5|2349.5|0
1638849300000|2021-12-07 03:55:00|2351.75|2349.75|2352.38|2350.38|2352.63|2350.63|2351.13|2349.13|0
1638849600000|2021-12-07 04:00:00|2352.5|2350.5|2353.88|2351.88|2353.88|2351.88|2351.88|2349.88|0
1638849900000|2021-12-07 04:05:00|2354.13|2352.13|2354.88|2352.88|2355.13|2353.13|2353.88|2351.88|0
1638850200000|2021-12-07 04:10:00|2355|2353|2358.13|2356.13|2358.38|2356.38|2355|2353|0
1638850500000|2021-12-07 04:15:00|2357.88|2355.88|2356.88|2354.88|2357.88|2355.88|2356.63|2354.63|0
1638850800000|2021-12-07 04:20:00|2357|2355|2357.38|2355.38|2357.63|2355.63|2356.63|2354.63|0
1638851100000|2021-12-07 04:25:00|2357.63|2355.63|2358.13|2356.13|2358.5|2356.5|2356.88|2354.88|0
1638851400000|2021-12-07 04:30:00|2358.38|2356.38|2358.13|2356.13|2358.88|2356.88|2358.13|2356.13|0
1638851700000|2021-12-07 04:35:00|2358.38|2356.38|2357.38|2355.38|2359.13|2357.13|2357.25|2355.25|0
1638852000000|2021-12-07 04:40:00|2357.13|2355.13|2358.38|2356.38|2358.63|2356.63|2356.88|2354.88|0
1638852300000|2021-12-07 04:45:00|2358.13|2356.13|2356.13|2354.13|2358.38|2356.38|2356.13|2354.13|0
1638852600000|2021-12-07 04:50:00|2355.63|2353.63|2355.88|2353.88|2356.25|2354.25|2355.38|2353.38|0
1638852900000|2021-12-07 04:55:00|2356.13|2354.13|2357.63|2355.63|2357.63|2355.63|2356|2354|0
1638853200000|2021-12-07 05:00:00|2357.88|2355.88|2357.13|2355.13|2357.88|2355.88|2356.38|2354.38|0
1638853500000|2021-12-07 05:05:00|2357.38|2355.38|2357.88|2355.88|2357.88|2355.88|2356.63|2354.63|0
1638853800000|2021-12-07 05:10:00|2358.13|2356.13|2360.25|2358.25|2360.63|2358.63|2358.13|2356.13|0
1638854100000|2021-12-07 05:15:00|2360.38|2358.38|2360.63|2358.63|2360.88|2358.88|2359.88|2357.88|0
1638854400000|2021-12-07 05:20:00|2360.38|2358.38|2360.63|2358.63|2361.13|2359.13|2360.13|2358.13|0
1638854700000|2021-12-07 05:25:00|2360.38|2358.38|2361.38|2359.38|2361.38|2359.38|2360.38|2358.38|0
1638855000000|2021-12-07 05:30:00|2361.25|2359.25|2360.38|2358.38|2361.63|2359.63|2360.38|2358.38|0
1638855300000|2021-12-07 05:35:00|2360.5|2358.5|2363.38|2361.38|2364.75|2362.75|2360.38|2358.38|0
1638855600000|2021-12-07 05:40:00|2363.13|2361.13|2364.88|2362.88|2365.13|2363.13|2362.63|2360.63|0
1638855900000|2021-12-07 05:45:00|2365.13|2363.13|2365.38|2363.38|2365.63|2363.63|2363.13|2361.13|0
1638856200000|2021-12-07 05:50:00|2365.63|2363.63|2368.13|2366.13|2368.13|2366.13|2365.38|2363.38|0
1638856500000|2021-12-07 05:55:00|2367.88|2365.88|2369.88|2367.88|2369.88|2367.88|2367.63|2365.63|0
1638856800000|2021-12-07 06:00:00|2369.63|2367.63|2366.38|2364.38|2369.88|2367.88|2365.63|2363.63|0
1638857100000|2021-12-07 06:05:00|2366.13|2364.13|2366.63|2364.63|2367.88|2365.88|2366.13|2364.13|0
1638857400000|2021-12-07 06:10:00|2366.38|2364.38|2367.38|2365.38|2368.25|2366.25|2366.13|2364.13|0
1638857700000|2021-12-07 06:15:00|2367.13|2365.13|2368|2366|2368.38|2366.38|2366.63|2364.63|0
1638858000000|2021-12-07 06:20:00|2367.88|2365.88|2368.38|2366.38|2369.38|2367.38|2367.5|2365.5|0
1638858300000|2021-12-07 06:25:00|2368.63|2366.63|2366.88|2364.88|2368.63|2366.63|2366.88|2364.88|0
1638858600000|2021-12-07 06:30:00|2367|2365|2367.63|2365.63|2368.13|2366.13|2366.88|2364.88|0
1638858900000|2021-12-07 06:35:00|2367.5|2365.5|2367.88|2365.88|2368.38|2366.38|2367|2365|0
1638859200000|2021-12-07 06:40:00|2368.13|2366.13|2368.13|2366.13|2369.38|2367.38|2367.88|2365.88|0
1638859500000|2021-12-07 06:45:00|2368.38|2366.38|2368.88|2366.88|2369.63|2367.63|2367.75|2365.75|0
1638859800000|2021-12-07 06:50:00|2368.63|2366.63|2370.63|2368.63|2371.38|2369.38|2368.38|2366.38|0
1638860100000|2021-12-07 06:55:00|2370.75|2368.75|2369.88|2367.88|2370.75|2368.75|2368.88|2366.88|0
1638860400000|2021-12-07 07:00:00|2370.13|2368.13|2372.63|2370.63|2373.75|2371.75|2369.13|2367.13|0
1638860700000|2021-12-07 07:05:00|2372.88|2370.88|2373.38|2371.38|2375.13|2373.13|2372.13|2370.13|0
1638861000000|2021-12-07 07:10:00|2373.25|2371.25|2372.38|2370.38|2373.38|2371.38|2371.63|2369.63|0
1638861300000|2021-12-07 07:15:00|2372.25|2370.25|2373.38|2371.38|2374.63|2372.63|2371.88|2369.88|0
1638861600000|2021-12-07 07:20:00|2373.5|2371.5|2372.63|2370.63|2374.38|2372.38|2372.13|2370.13|0
1638861900000|2021-12-07 07:25:00|2372.5|2370.5|2371.88|2369.88|2373.38|2371.38|2371.63|2369.63|0
1638862200000|2021-12-07 07:30:00|2371.38|2369.38|2371.13|2369.13|2373.88|2371.88|2371.13|2369.13|0
1638862500000|2021-12-07 07:35:00|2371.38|2369.38|2372.13|2370.13|2373.13|2371.13|2371.13|2369.13|0
1638862800000|2021-12-07 07:40:00|2372.38|2370.38|2371.63|2369.63|2373.13|2371.13|2371.63|2369.63|0
1638863100000|2021-12-07 07:45:00|2371.38|2369.38|2372.13|2370.13|2373.63|2371.63|2371.38|2369.38|0
1638863400000|2021-12-07 07:50:00|2372.38|2370.38|2376.63|2374.63|2377.25|2375.25|2372.13|2370.13|0
1638863700000|2021-12-07 07:55:00|2376.38|2374.38|2378.38|2376.38|2379.38|2377.38|2376.38|2374.38|0
1638864000000|2021-12-07 08:00:00|2378.5|2376.5|2378.13|2376.13|2379.63|2377.63|2375.63|2373.63|0
1638864300000|2021-12-07 08:05:00|2377.68|2376.08|2379.18|2377.58|2379.68|2378.08|2375.43|2373.83|0
1638864600000|2021-12-07 08:10:00|2379.43|2377.83|2382.43|2380.83|2383.43|2381.83|2379.18|2377.58|0
1638864900000|2021-12-07 08:15:00|2382.93|2381.33|2382.68|2381.08|2382.93|2381.33|2379.43|2377.83|0
1638865200000|2021-12-07 08:20:00|2382.93|2381.33|2382.68|2381.08|2384.18|2382.58|2381.43|2379.83|0
1638865500000|2021-12-07 08:25:00|2382.43|2380.83|2385.43|2383.83|2385.93|2384.33|2382.43|2380.83|0
1638865800000|2021-12-07 08:30:00|2385.68|2384.08|2386.68|2385.08|2386.68|2385.08|2383.43|2381.83|0
1638866100000|2021-12-07 08:35:00|2386.43|2384.83|2386.93|2385.33|2387.43|2385.83|2385.18|2383.58|0
1638866400000|2021-12-07 08:40:00|2387.18|2385.58|2388.68|2387.08|2388.68|2387.08|2385.93|2384.33|0
1638866700000|2021-12-07 08:45:00|2388.43|2386.83|2390.68|2389.08|2391.68|2390.08|2388.43|2386.83|0
1638867000000|2021-12-07 08:50:00|2390.93|2389.33|2389.18|2387.58|2391.93|2390.33|2389.18|2387.58|0
1638867300000|2021-12-07 08:55:00|2390.68|2389.08|2391.68|2390.08|2392.93|2391.33|2390.68|2389.08|0
1638867600000|2021-12-07 09:00:00|2391.93|2390.33|2392.68|2391.08|2394.18|2392.58|2391.18|2389.58|0
1638867900000|2021-12-07 09:05:00|2392.93|2391.33|2392.93|2391.33|2394.43|2392.83|2392.43|2390.83|0
1638868200000|2021-12-07 09:10:00|2392.8|2391.2|2393.68|2392.08|2394.43|2392.83|2391.93|2390.33|0
1638868500000|2021-12-07 09:15:00|2393.43|2391.83|2394.93|2393.33|2395.68|2394.08|2393.43|2391.83|0
1638868800000|2021-12-07 09:20:00|2394.68|2393.08|2396.93|2395.33|2397.43|2395.83|2394.68|2393.08|0
1638869100000|2021-12-07 09:25:00|2397.18|2395.58|2394.68|2393.08|2397.68|2396.08|2394.68|2393.08|0
1638869400000|2021-12-07 09:30:00|2394.43|2392.83|2390.68|2389.08|2395.18|2393.58|2390.68|2389.08|0
1638869700000|2021-12-07 09:35:00|2390.93|2389.33|2389.68|2388.08|2392.18|2390.58|2389.68|2388.08|0
1638870000000|2021-12-07 09:40:00|2389.93|2388.33|2392.68|2391.08|2393.18|2391.58|2389.43|2387.83|0
1638870300000|2021-12-07 09:45:00|2392.8|2391.2|2393.93|2392.33|2394.18|2392.58|2391.93|2390.33|0
1638870600000|2021-12-07 09:50:00|2394.05|2392.45|2393.43|2391.83|2394.55|2392.95|2392.68|2391.08|0
1638870900000|2021-12-07 09:55:00|2393.55|2391.95|2393.18|2391.58|2394.68|2393.08|2392.68|2391.08|0
1638871200000|2021-12-07 10:00:00|2393.43|2391.83|2395.93|2394.33|2396.68|2395.08|2392.93|2391.33|0
1638871500000|2021-12-07 10:05:00|2395.68|2394.08|2395.68|2394.08|2395.93|2394.33|2393.93|2392.33|0
1638871800000|2021-12-07 10:10:00|2394.93|2393.33|2397.93|2396.33|2397.93|2396.33|2394.93|2393.33|0
1638872100000|2021-12-07 10:15:00|2398.18|2396.58|2398.93|2397.33|2399.43|2397.83|2397.68|2396.08|0
1638872400000|2021-12-07 10:20:00|2398.68|2397.08|2397.43|2395.83|2399.43|2397.83|2397.43|2395.83|0
1638872700000|2021-12-07 10:25:00|2398.18|2396.58|2398.68|2397.08|2399.43|2397.83|2398.18|2396.58|0
1638873000000|2021-12-07 10:30:00|2398.3|2396.7|2397.68|2396.08|2398.68|2397.08|2397.18|2395.58|0
1638873300000|2021-12-07 10:35:00|2397.43|2395.83|2398.43|2396.83|2398.43|2396.83|2397.18|2395.58|0
1638873600000|2021-12-07 10:40:00|2398.18|2396.58|2399.18|2397.58|2399.68|2398.08|2398.18|2396.58|0
1638873900000|2021-12-07 10:45:00|2399.43|2397.83|2399.18|2397.58|2399.68|2398.08|2398.93|2397.33|0
1638874200000|2021-12-07 10:50:00|2399.3|2397.7|2403.43|2401.83|2407.18|2405.58|2399.18|2397.58|0
1638874500000|2021-12-07 10:55:00|2403.68|2402.08|2403.43|2401.83|2403.68|2402.08|2401.8|2400.2|0
1638874800000|2021-12-07 11:00:00|2403.18|2401.58|2402.55|2400.95|2403.93|2402.33|2401.68|2400.08|0
1638875100000|2021-12-07 11:05:00|2402.68|2401.08|2402.93|2401.33|2403.68|2402.08|2401.93|2400.33|0
1638875400000|2021-12-07 11:10:00|2402.68|2401.08|2400.68|2399.08|2403.68|2402.08|2400.18|2398.58|0
1638875700000|2021-12-07 11:15:00|2401.18|2399.58|2402.43|2400.83|2402.68|2401.08|2400.93|2399.33|0
1638876000000|2021-12-07 11:20:00|2402.18|2400.58|2399.93|2398.33|2402.18|2400.58|2399.68|2398.08|0
1638876300000|2021-12-07 11:25:00|2400.18|2398.58|2400.68|2399.08|2401.93|2400.33|2398.93|2397.33|0
1638876600000|2021-12-07 11:30:00|2400.55|2398.95|2401.43|2399.83|2402.93|2401.33|2400.43|2398.83|0
1638876900000|2021-12-07 11:35:00|2401.18|2399.58|2402.93|2401.33|2403.18|2401.58|2401.18|2399.58|0
1638877200000|2021-12-07 11:40:00|2402.68|2401.08|2404.43|2402.83|2404.93|2403.33|2402.43|2400.83|0
1638877500000|2021-12-07 11:45:00|2404.55|2402.95|2402.68|2401.08|2404.55|2402.95|2402.18|2400.58|0
1638877800000|2021-12-07 11:50:00|2402.93|2401.33|2402.43|2400.83|2403.68|2402.08|2402.18|2400.58|0
1638878100000|2021-12-07 11:55:00|2402.55|2400.95|2402.43|2400.83|2403.68|2402.08|2401.93|2400.33|0
1638878400000|2021-12-07 12:00:00|2401.68|2400.08|2398.8|2397.2|2402.93|2401.33|2398.43|2396.83|0
1638878700000|2021-12-07 12:05:00|2398.68|2397.08|2400.18|2398.58|2400.93|2399.33|2397.18|2395.58|0
1638879000000|2021-12-07 12:10:00|2400.43|2398.83|2399.93|2398.33|2401.68|2400.08|2399.18|2397.58|0
1638879300000|2021-12-07 12:15:00|2400.05|2398.45|2400.43|2398.83|2401.43|2399.83|2399.68|2398.08|0
1638879600000|2021-12-07 12:20:00|2400.18|2398.58|2401.43|2399.83|2401.93|2400.33|2400.18|2398.58|0
1638879900000|2021-12-07 12:25:00|2401.18|2399.58|2400.18|2398.58|2401.43|2399.83|2399.93|2398.33|0
1638880200000|2021-12-07 12:30:00|2399.93|2398.33|2400.18|2398.58|2400.93|2399.33|2398.93|2397.33|0
1638880500000|2021-12-07 12:35:00|2399.93|2398.33|2399.93|2398.33|2401.43|2399.83|2399.68|2398.08|0
1638880800000|2021-12-07 12:40:00|2399.68|2398.08|2400.18|2398.58|2400.43|2398.83|2399.18|2397.58|0
1638881100000|2021-12-07 12:45:00|2400.43|2398.83|2400.18|2398.58|2400.68|2399.08|2399.93|2398.33|0
1638881400000|2021-12-07 12:50:00|2400.43|2398.83|2401.68|2400.08|2401.93|2400.33|2400.18|2398.58|0
1638881700000|2021-12-07 12:55:00|2401.43|2399.83|2400.93|2399.33|2401.68|2400.08|2399.93|2398.33|0
1638882000000|2021-12-07 13:00:00|2401.18|2399.58|2399.93|2398.33|2402.18|2400.58|2399.43|2397.83|0
1638882300000|2021-12-07 13:05:00|2399.68|2398.08|2399.93|2398.33|2400.68|2399.08|2398.93|2397.33|0
1638882600000|2021-12-07 13:10:00|2399.68|2398.08|2401.68|2400.08|2401.68|2400.08|2399.68|2398.08|0
1638882900000|2021-12-07 13:15:00|2401.43|2399.83|2401.43|2399.83|2401.93|2400.33|2400.68|2399.08|0
1638883200000|2021-12-07 13:20:00|2401.3|2399.7|2400.93|2399.33|2401.43|2399.83|2400.68|2399.08|0
1638883500000|2021-12-07 13:25:00|2401.18|2399.58|2402.18|2400.58|2403.43|2401.83|2400.93|2399.33|0
1638883800000|2021-12-07 13:30:00|2401.93|2400.33|2401.68|2400.08|2402.93|2401.33|2400.68|2399.08|0
1638884100000|2021-12-07 13:35:00|2401.43|2399.83|2403.43|2401.83|2404.68|2403.08|2401.43|2399.83|0
1638884400000|2021-12-07 13:40:00|2403.68|2402.08|2402.18|2400.58|2403.68|2402.08|2401.93|2400.33|0
1638884700000|2021-12-07 13:45:00|2402.43|2400.83|2402.68|2401.08|2402.93|2401.33|2401.43|2399.83|0
1638885000000|2021-12-07 13:50:00|2402.43|2400.83|2399.68|2398.08|2402.43|2400.83|2399.18|2397.58|0
1638885300000|2021-12-07 13:55:00|2399.43|2397.83|2397.93|2396.33|2399.93|2398.33|2397.68|2396.08|0
1638885600000|2021-12-07 14:00:00|2397.68|2396.08|2398.93|2397.33|2399.43|2397.83|2397.18|2395.58|0
1638885900000|2021-12-07 14:05:00|2399.18|2397.58|2398.55|2396.95|2399.18|2397.58|2398.43|2396.83|0
1638886200000|2021-12-07 14:10:00|2398.43|2396.83|2396.18|2394.58|2398.43|2396.83|2395.68|2394.08|0
1638886500000|2021-12-07 14:15:00|2396.3|2394.7|2394.18|2392.58|2396.68|2395.08|2393.68|2392.08|0
1638886800000|2021-12-07 14:20:00|2393.93|2392.33|2395.93|2394.33|2397.18|2395.58|2393.43|2391.83|0
1638887100000|2021-12-07 14:25:00|2396.18|2394.58|2398.43|2396.83|2399.43|2397.83|2396.18|2394.58|0
1638887400000|2021-12-07 14:30:00|2399.93|2398.33|2401.93|2400.33|2407.68|2406.08|2398.68|2397.08|0
1638887700000|2021-12-07 14:35:00|2402.68|2401.08|2404.93|2403.33|2410.18|2408.58|2402.68|2401.08|0
1638888000000|2021-12-07 14:40:00|2405.18|2403.58|2412.68|2411.08|2412.93|2411.33|2403.93|2402.33|0
1638888300000|2021-12-07 14:45:00|2413.68|2412.08|2417.68|2416.08|2418.18|2416.58|2413.68|2412.08|0
1638888600000|2021-12-07 14:50:00|2418.43|2416.83|2421.93|2420.33|2423.68|2422.08|2416.18|2414.58|0
1638888900000|2021-12-07 14:55:00|2422.18|2420.58|2426.43|2424.83|2426.43|2424.83|2421.18|2419.58|0
1638889200000|2021-12-07 15:00:00|2427.43|2425.83|2424.43|2422.83|2428.68|2427.08|2424.18|2422.58|0
1638889500000|2021-12-07 15:05:00|2425.68|2424.08|2428.68|2427.08|2428.68|2427.08|2424.18|2422.58|0
1638889800000|2021-12-07 15:10:00|2429.18|2427.58|2433.93|2432.33|2434.18|2432.58|2428.18|2426.58|0
1638890100000|2021-12-07 15:15:00|2434.18|2432.58|2433.68|2432.08|2435.18|2433.58|2432.18|2430.58|0
1638890400000|2021-12-07 15:20:00|2433.93|2432.33|2431.43|2429.83|2435.68|2434.08|2431.43|2429.83|0
1638890700000|2021-12-07 15:25:00|2432.18|2430.58|2429.43|2427.83|2433.68|2432.08|2429.43|2427.83|0
1638891000000|2021-12-07 15:30:00|2430.68|2429.08|2432.93|2431.33|2433.18|2431.58|2430.68|2429.08|0
1638891300000|2021-12-07 15:35:00|2432.68|2431.08|2433.93|2432.33|2434.93|2433.33|2432.18|2430.58|0
1638891600000|2021-12-07 15:40:00|2433.68|2432.08|2438.18|2436.58|2438.43|2436.83|2433.43|2431.83|0
1638891900000|2021-12-07 15:45:00|2437.93|2436.33|2438.18|2436.58|2439.43|2437.83|2436.43|2434.83|0
1638892200000|2021-12-07 15:50:00|2438.43|2436.83|2438.93|2437.33|2441.68|2440.08|2437.43|2435.83|0
1638892500000|2021-12-07 15:55:00|2439.18|2437.58|2439.3|2437.7|2439.93|2438.33|2437.43|2435.83|0
1638892800000|2021-12-07 16:00:00|2439.43|2437.83|2442.18|2440.58|2443.18|2441.58|2439.43|2437.83|0
1638893100000|2021-12-07 16:05:00|2442.43|2440.83|2442.43|2440.83|2442.93|2441.33|2441.18|2439.58|0
1638893400000|2021-12-07 16:10:00|2442.68|2441.08|2436.43|2434.83|2442.68|2441.08|2436.18|2434.58|0
1638893700000|2021-12-07 16:15:00|2436.18|2434.58|2438.18|2436.58|2438.93|2437.33|2435.18|2433.58|0
1638894000000|2021-12-07 16:20:00|2438.43|2436.83|2436.18|2434.58|2438.68|2437.08|2435.18|2433.58|0
1638894300000|2021-12-07 16:25:00|2436.43|2434.83|2437.68|2436.08|2437.93|2436.33|2435.43|2433.83|0
1638894600000|2021-12-07 16:30:00|2437.43|2435.83|2438.43|2436.83|2439.18|2437.58|2434.93|2433.33|0
1638894900000|2021-12-07 16:35:00|2438.18|2436.58|2439.68|2438.08|2440.43|2438.83|2437.68|2436.08|0
1638895200000|2021-12-07 16:40:00|2439.93|2438.33|2438.18|2436.58|2440.68|2439.08|2437.68|2436.08|0
1638895500000|2021-12-07 16:45:00|2437.93|2436.33|2435.68|2434.08|2438.68|2437.08|2435.43|2433.83|0
1638895800000|2021-12-07 16:50:00|2435.93|2434.33|2436.43|2434.83|2438.18|2436.58|2435.68|2434.08|0
1638896100000|2021-12-07 16:55:00|2436.18|2434.58|2435.68|2434.08|2437.68|2436.08|2435.68|2434.08|0
1638896400000|2021-12-07 17:00:00|2435.93|2434.33|2437.05|2435.45|2437.18|2435.58|2435.68|2434.08|0
1638896700000|2021-12-07 17:05:00|2437.18|2435.58|2436.68|2435.08|2438.93|2437.33|2435.43|2433.83|0
1638897000000|2021-12-07 17:10:00|2436.43|2434.83|2437.93|2436.33|2438.43|2436.83|2436.43|2434.83|0
1638897300000|2021-12-07 17:15:00|2438.18|2436.58|2434.93|2433.33|2438.68|2437.08|2434.18|2432.58|0
1638897600000|2021-12-07 17:20:00|2434.68|2433.08|2435.93|2434.33|2436.68|2435.08|2434.43|2432.83|0
1638897900000|2021-12-07 17:25:00|2435.68|2434.08|2435.93|2434.33|2437.18|2435.58|2435.18|2433.58|0
1638898200000|2021-12-07 17:30:00|2435.68|2434.08|2437.43|2435.83|2437.68|2436.08|2435.68|2434.08|0
1638898500000|2021-12-07 17:35:00|2437.18|2435.58|2438.18|2436.58|2438.18|2436.58|2436.93|2435.33|0
1638898800000|2021-12-07 17:40:00|2437.93|2436.33|2436.93|2435.33|2438.18|2436.58|2436.68|2435.08|0
1638899100000|2021-12-07 17:45:00|2436.68|2435.08|2437.93|2436.33|2438.18|2436.58|2436.68|2435.08|0
1638899400000|2021-12-07 17:50:00|2437.68|2436.08|2438.43|2436.83|2439.43|2437.83|2437.68|2436.08|0
1638899700000|2021-12-07 17:55:00|2438.68|2437.08|2440.68|2439.08|2441.18|2439.58|2438.68|2437.08|0
1638900000000|2021-12-07 18:00:00|2440.43|2438.83|2438.43|2436.83|2440.43|2438.83|2438.43|2436.83|0
1638900300000|2021-12-07 18:05:00|2438.68|2437.08|2435.68|2434.08|2439.43|2437.83|2435.43|2433.83|0
1638900600000|2021-12-07 18:10:00|2435.93|2434.33|2433.68|2432.08|2435.93|2434.33|2432.68|2431.08|0
1638900900000|2021-12-07 18:15:00|2433.93|2432.33|2437.43|2435.83|2437.43|2435.83|2433.93|2432.33|0
1638901200000|2021-12-07 18:20:00|2437.18|2435.58|2436.93|2435.33|2438.18|2436.58|2436.93|2435.33|0
1638901500000|2021-12-07 18:25:00|2436.68|2435.08|2436.68|2435.08|2437.68|2436.08|2435.93|2434.33|0
1638901800000|2021-12-07 18:30:00|2437.18|2435.58|2437.43|2435.83|2437.93|2436.33|2435.68|2434.08|0
1638902100000|2021-12-07 18:35:00|2437.68|2436.08|2437.68|2436.08|2437.93|2436.33|2436.18|2434.58|0
1638902400000|2021-12-07 18:40:00|2437.43|2435.83|2438.93|2437.33|2439.68|2438.08|2436.93|2435.33|0
1638902700000|2021-12-07 18:45:00|2438.68|2437.08|2439.43|2437.83|2439.68|2438.08|2438.43|2436.83|0
1638903000000|2021-12-07 18:50:00|2439.18|2437.58|2440.18|2438.58|2442.18|2440.58|2439.18|2437.58|0
1638903300000|2021-12-07 18:55:00|2439.93|2438.33|2439.43|2437.83|2440.18|2438.58|2438.68|2437.08|0
1638903600000|2021-12-07 19:00:00|2439.18|2437.58|2437.43|2435.83|2439.18|2437.58|2435.68|2434.08|0
1638903900000|2021-12-07 19:05:00|2437.18|2435.58|2437.43|2435.83|2437.68|2436.08|2436.68|2435.08|0
1638904200000|2021-12-07 19:10:00|2437.18|2435.58|2437.43|2435.83|2438.43|2436.83|2436.43|2434.83|0
1638904500000|2021-12-07 19:15:00|2437.18|2435.58|2436.93|2435.33|2437.68|2436.08|2436.43|2434.83|0
1638904800000|2021-12-07 19:20:00|2436.68|2435.08|2437.18|2435.58|2437.43|2435.83|2435.93|2434.33|0
1638905100000|2021-12-07 19:25:00|2436.93|2435.33|2437.68|2436.08|2439.68|2438.08|2436.93|2435.33|0
1638905400000|2021-12-07 19:30:00|2437.18|2435.58|2436.18|2434.58|2437.68|2436.08|2436.18|2434.58|0
1638905700000|2021-12-07 19:35:00|2436.68|2435.08|2434.18|2432.58|2436.93|2435.33|2432.68|2431.08|0
1638906000000|2021-12-07 19:40:00|2434.43|2432.83|2436.55|2434.95|2436.68|2435.08|2433.93|2432.33|0
1638906300000|2021-12-07 19:45:00|2436.68|2435.08|2436.18|2434.58|2437.43|2435.83|2433.93|2432.33|0
1638906600000|2021-12-07 19:50:00|2435.68|2434.08|2437.68|2436.08|2438.18|2436.58|2435.18|2433.58|0
1638906900000|2021-12-07 19:55:00|2437.43|2435.83|2436.18|2434.58|2438.68|2437.08|2434.93|2433.33|0
1638907200000|2021-12-07 20:00:00|2435.68|2434.08|2437.43|2435.83|2437.93|2436.33|2434.43|2432.83|0
1638907500000|2021-12-07 20:05:00|2437.68|2436.08|2436.43|2434.83|2439.68|2438.08|2435.93|2434.33|0
1638907800000|2021-12-07 20:10:00|2436.68|2435.08|2433.68|2432.08|2436.68|2435.08|2432.68|2431.08|0
1638908100000|2021-12-07 20:15:00|2433.93|2432.33|2433.55|2431.95|2435.68|2434.08|2433.43|2431.83|0
1638908400000|2021-12-07 20:20:00|2433.43|2431.83|2428.68|2427.08|2434.68|2433.08|2428.68|2427.08|0
1638908700000|2021-12-07 20:25:00|2428.93|2427.33|2427.43|2425.83|2430.43|2428.83|2427.43|2425.83|0
1638909000000|2021-12-07 20:30:00|2427.18|2425.58|2426.68|2425.08|2429.68|2428.08|2425.93|2424.33|0
1638909300000|2021-12-07 20:35:00|2426.18|2424.58|2422.93|2421.33|2427.18|2425.58|2422.68|2421.08|0
1638909600000|2021-12-07 20:40:00|2423.18|2421.58|2426.18|2424.58|2427.18|2425.58|2422.43|2420.83|0
1638909900000|2021-12-07 20:45:00|2425.93|2424.33|2424.68|2423.08|2427.18|2425.58|2422.43|2420.83|0
1638910200000|2021-12-07 20:50:00|2424.43|2422.83|2427.18|2425.58|2427.93|2426.33|2417.18|2415.58|0
1638910500000|2021-12-07 20:55:00|2426.93|2425.33|2434.68|2433.08|2436.68|2435.08|2425.93|2424.33|0
1638910800000|2021-12-07 21:00:00|2435.93|2434.33|2438.18|2436.58|2441.18|2439.58|2435.93|2434.33|0
1638911100000|2021-12-07 21:05:00|2438.43|2436.83|2442.43|2440.83|2443.43|2441.83|2438.43|2436.83|0
1638911400000|2021-12-07 21:10:00|2441.93|2440.33|2442.18|2440.58|2443.18|2441.58|2440.68|2439.08|0
1638911700000|2021-12-07 21:15:00|2441.38|2439.38|2446.63|2444.63|2447.63|2445.63|2441.38|2439.38|0
1638912000000|2021-12-07 21:20:00|2446.38|2444.38|2445.63|2443.63|2446.63|2444.63|2444.88|2442.88|0
1638912300000|2021-12-07 21:25:00|2445.88|2443.88|2445.63|2443.63|2446.63|2444.63|2445.63|2443.63|0
1638912600000|2021-12-07 21:30:00|2445.88|2443.88|2446.88|2444.88|2447.63|2445.63|2445.63|2443.63|0
1638912900000|2021-12-07 21:35:00|2447.13|2445.13|2446.13|2444.13|2447.13|2445.13|2446.13|2444.13|0
1638913200000|2021-12-07 21:40:00|2446.38|2444.38|2448.13|2446.13|2448.13|2446.13|2446.38|2444.38|0
1638913500000|2021-12-07 21:45:00|2447.88|2445.88|2446.63|2444.63|2448.13|2446.13|2446.63|2444.63|0
1638913800000|2021-12-07 21:50:00|2446.38|2444.38|2446.63|2444.63|2447.38|2445.38|2446.38|2444.38|0
1638914100000|2021-12-07 21:55:00|2446.38|2444.38|2446|2444|2446.88|2444.88|2446|2444|0
1638914400000|2021-12-07 22:00:00|2446.25|2444.25|2446.23|2444.23|2446.52|2444.52|2446.23|2444.23|0
1638914700000|2021-12-07 22:05:00|2446.34|2444.34|2446.34|2444.34|2446.52|2444.52|2446.27|2444.27|0
1638915000000|2021-12-07 22:10:00|2446.3|2444.3|2446.52|2444.52|2446.52|2444.52|2446.3|2444.3|0
1638915300000|2021-12-07 22:15:00|2446.49|2444.49|2446.38|2444.38|2446.49|2444.49|2446.3|2444.3|0
1638915600000|2021-12-07 22:20:00|2446.27|2444.27|2446.96|2444.96|2447.33|2445.33|2446.27|2444.27|0
1638915900000|2021-12-07 22:25:00|2447.44|2445.44|2447.11|2445.11|2447.44|2445.44|2446.71|2444.71|0
1638916200000|2021-12-07 22:30:00|2447.14|2445.14|2447.07|2445.07|2447.14|2445.14|2446.56|2444.56|0
1638916500000|2021-12-07 22:35:00|2447.11|2445.11|2446.71|2444.71|2447.14|2445.14|2446.71|2444.71|0
1638916800000|2021-12-07 22:40:00|2446.63|2444.63|2446.45|2444.45|2446.74|2444.74|2446.45|2444.45|0
1638917100000|2021-12-07 22:45:00|2446.49|2444.49|2446.56|2444.56|2446.96|2444.96|2446.49|2444.49|0
1638917400000|2021-12-07 22:50:00|2446.6|2444.6|2447.33|2445.33|2447.69|2445.69|2446.6|2444.6|0
1638917700000|2021-12-07 22:55:00|2447.36|2445.36|2447.11|2445.11|2447.55|2445.55|2447|2445|0
1638918000000|2021-12-07 23:00:00|2446.75|2444.75|2441.38|2439.38|2447.75|2445.75|2440.75|2438.75|0
1638918300000|2021-12-07 23:05:00|2441.13|2439.13|2440.13|2438.13|2441.63|2439.63|2440|2438|0
1638918600000|2021-12-07 23:10:00|2440.38|2438.38|2440.13|2438.13|2440.5|2438.5|2438.63|2436.63|0
1638918900000|2021-12-07 23:15:00|2439.88|2437.88|2440.88|2438.88|2441.13|2439.13|2439.88|2437.88|0
1638919200000|2021-12-07 23:20:00|2440.63|2438.63|2440.63|2438.63|2441.25|2439.25|2439.13|2437.13|0
1638919500000|2021-12-07 23:25:00|2440.38|2438.38|2439.38|2437.38|2440.38|2438.38|2438.88|2436.88|0
1638919800000|2021-12-07 23:30:00|2439.63|2437.63|2439.38|2437.38|2439.88|2437.88|2439.13|2437.13|0
1638920100000|2021-12-07 23:35:00|2439.25|2437.25|2440.75|2438.75|2441.38|2439.38|2439.13|2437.13|0
1638920400000|2021-12-07 23:40:00|2440.63|2438.63|2440.63|2438.63|2441.38|2439.38|2440|2438|0
1638920700000|2021-12-07 23:45:00|2440.13|2438.13|2441.13|2439.13|2442.63|2440.63|2439.88|2437.88|0
1638921000000|2021-12-07 23:50:00|2441|2439|2441.63|2439.63|2441.88|2439.88|2440.63|2438.63|0
1638921300000|2021-12-07 23:55:00|2441.5|2439.5|2440.63|2438.63|2442.13|2440.13|2439.63|2437.63|0
1638921600000|2021-12-08 00:00:00|2440.38|2438.38|2439.38|2437.38|2440.63|2438.63|2438.38|2436.38|0
1638921900000|2021-12-08 00:05:00|2439.5|2437.5|2438.13|2436.13|2439.5|2437.5|2437.13|2435.13|0
1638922200000|2021-12-08 00:10:00|2437.88|2435.88|2436.88|2434.88|2438.13|2436.13|2436.13|2434.13|0
1638922500000|2021-12-08 00:15:00|2436.63|2434.63|2436.25|2434.25|2437.38|2435.38|2435.38|2433.38|0
1638922800000|2021-12-08 00:20:00|2436.38|2434.38|2435|2433|2436.88|2434.88|2434.38|2432.38|0
1638923100000|2021-12-08 00:25:00|2435.13|2433.13|2438.88|2436.88|2438.88|2436.88|2435.13|2433.13|0
1638923400000|2021-12-08 00:30:00|2439|2437|2441.75|2439.75|2441.88|2439.88|2439|2437|0
1638923700000|2021-12-08 00:35:00|2441.63|2439.63|2440.63|2438.63|2441.88|2439.88|2440.38|2438.38|0
1638924000000|2021-12-08 00:40:00|2440.88|2438.88|2443.38|2441.38|2443.5|2441.5|2440.63|2438.63|0
1638924300000|2021-12-08 00:45:00|2443.13|2441.13|2443.63|2441.63|2444.63|2442.63|2442.88|2440.88|0
1638924600000|2021-12-08 00:50:00|2443.75|2441.75|2445.63|2443.63|2445.63|2443.63|2443.75|2441.75|0
1638924900000|2021-12-08 00:55:00|2445.38|2443.38|2450.88|2448.88|2450.88|2448.88|2445.38|2443.38|0
1638925200000|2021-12-08 01:00:00|2451.63|2449.63|2447.63|2445.63|2451.63|2449.63|2447.38|2445.38|0
1638925500000|2021-12-08 01:05:00|2447.88|2445.88|2446.38|2444.38|2447.88|2445.88|2444.88|2442.88|0
1638925800000|2021-12-08 01:10:00|2446.13|2444.13|2447.25|2445.25|2447.88|2445.88|2445.75|2443.75|0
1638926100000|2021-12-08 01:15:00|2447.38|2445.38|2446.88|2444.88|2447.88|2445.88|2446.38|2444.38|0
1638926400000|2021-12-08 01:20:00|2446.63|2444.63|2444.88|2442.88|2446.63|2444.63|2444.13|2442.13|0
1638926700000|2021-12-08 01:25:00|2444.38|2442.38|2445.38|2443.38|2446.13|2444.13|2444.38|2442.38|0
1638927000000|2021-12-08 01:30:00|2445.5|2443.5|2443.13|2441.13|2446.13|2444.13|2441.88|2439.88|0
1638927300000|2021-12-08 01:35:00|2443.38|2441.38|2443.88|2441.88|2445.63|2443.63|2443.38|2441.38|0
1638927600000|2021-12-08 01:40:00|2444|2442|2445.13|2443.13|2446.63|2444.63|2443.88|2441.88|0
1638927900000|2021-12-08 01:45:00|2445.38|2443.38|2444.13|2442.13|2445.63|2443.63|2443.88|2441.88|0
1638928200000|2021-12-08 01:50:00|2444.38|2442.38|2445.13|2443.13|2446.38|2444.38|2444.38|2442.38|0
1638928500000|2021-12-08 01:55:00|2445.5|2443.5|2445.88|2443.88|2446.38|2444.38|2445.38|2443.38|0
1638928800000|2021-12-08 02:00:00|2446.13|2444.13|2448.63|2446.63|2448.88|2446.88|2445.63|2443.63|0
1638929100000|2021-12-08 02:05:00|2448.5|2446.5|2447.88|2445.88|2448.88|2446.88|2447.63|2445.63|0
1638929400000|2021-12-08 02:10:00|2448|2446|2449.5|2447.5|2449.88|2447.88|2447.63|2445.63|0
1638929700000|2021-12-08 02:15:00|2449.63|2447.63|2453.13|2451.13|2455.63|2453.63|2449.38|2447.38|0
1638930000000|2021-12-08 02:20:00|2453.25|2451.25|2451.13|2449.13|2453.63|2451.63|2451.13|2449.13|0
1638930300000|2021-12-08 02:25:00|2450.88|2448.88|2450.63|2448.63|2451.13|2449.13|2449.88|2447.88|0
1638930600000|2021-12-08 02:30:00|2450.38|2448.38|2451.25|2449.25|2451.63|2449.63|2448.13|2446.13|0
1638930900000|2021-12-08 02:35:00|2451.13|2449.13|2452|2450|2452.38|2450.38|2451.13|2449.13|0
1638931200000|2021-12-08 02:40:00|2452.25|2450.25|2452.38|2450.38|2452.63|2450.63|2450.13|2448.13|0
1638931500000|2021-12-08 02:45:00|2452.88|2450.88|2453.5|2451.5|2455.13|2453.13|2452.38|2450.38|0
1638931800000|2021-12-08 02:50:00|2453.38|2451.38|2452.38|2450.38|2454.38|2452.38|2452.13|2450.13|0
1638932100000|2021-12-08 02:55:00|2452.63|2450.63|2452.5|2450.5|2453.13|2451.13|2451.63|2449.63|0
1638932400000|2021-12-08 03:00:00|2452.63|2450.63|2452.13|2450.13|2452.63|2450.63|2450.63|2448.63|0
1638932700000|2021-12-08 03:05:00|2451.88|2449.88|2452.13|2450.13|2452.13|2450.13|2450.88|2448.88|0
1638933000000|2021-12-08 03:10:00|2451.88|2449.88|2452|2450|2452.38|2450.38|2451.13|2449.13|0
1638933300000|2021-12-08 03:15:00|2451.88|2449.88|2452.38|2450.38|2454.13|2452.13|2451.88|2449.88|0
1638933600000|2021-12-08 03:20:00|2452.13|2450.13|2452.38|2450.38|2452.38|2450.38|2451.13|2449.13|0
1638933900000|2021-12-08 03:25:00|2451.88|2449.88|2451.38|2449.38|2453.13|2451.13|2451.13|2449.13|0
1638934200000|2021-12-08 03:30:00|2451.13|2449.13|2453.75|2451.75|2454|2452|2451.13|2449.13|0
1638934500000|2021-12-08 03:35:00|2453.88|2451.88|2454.88|2452.88|2455.13|2453.13|2452.88|2450.88|0
1638934800000|2021-12-08 03:40:00|2455|2453|2455|2453|2456.5|2454.5|2454.88|2452.88|0
1638935100000|2021-12-08 03:45:00|2454.88|2452.88|2453.88|2451.88|2455.25|2453.25|2453.63|2451.63|0
1638935400000|2021-12-08 03:50:00|2454.13|2452.13|2454.88|2452.88|2455.13|2453.13|2453.88|2451.88|0
1638935700000|2021-12-08 03:55:00|2454.75|2452.75|2453.88|2451.88|2454.88|2452.88|2453.63|2451.63|0
1638936000000|2021-12-08 04:00:00|2454.13|2452.13|2454.25|2452.25|2454.88|2452.88|2453.88|2451.88|0
1638936300000|2021-12-08 04:05:00|2454.13|2452.13|2454.38|2452.38|2455.13|2453.13|2454|2452|0
1638936600000|2021-12-08 04:10:00|2454.25|2452.25|2455.13|2453.13|2455.63|2453.63|2453.88|2451.88|0
1638936900000|2021-12-08 04:15:00|2455.25|2453.25|2455.13|2453.13|2455.88|2453.88|2455.13|2453.13|0
1638937200000|2021-12-08 04:20:00|2454.88|2452.88|2455.38|2453.38|2455.88|2453.88|2454.88|2452.88|0
1638937500000|2021-12-08 04:25:00|2455.63|2453.63|2455.38|2453.38|2455.88|2453.88|2455.13|2453.13|0
1638937800000|2021-12-08 04:30:00|2455.5|2453.5|2455.38|2453.38|2455.88|2453.88|2455.13|2453.13|0
1638938100000|2021-12-08 04:35:00|2455.63|2453.63|2454.13|2452.13|2455.63|2453.63|2453.88|2451.88|0
1638938400000|2021-12-08 04:40:00|2453.88|2451.88|2453.88|2451.88|2454.13|2452.13|2452.88|2450.88|0
1638938700000|2021-12-08 04:45:00|2454.13|2452.13|2452.88|2450.88|2454.13|2452.13|2452.75|2450.75|0
1638939000000|2021-12-08 04:50:00|2453.13|2451.13|2451.38|2449.38|2453.13|2451.13|2451.38|2449.38|0
1638939300000|2021-12-08 04:55:00|2451.5|2449.5|2453.13|2451.13|2453.63|2451.63|2451.13|2449.13|0
1638939600000|2021-12-08 05:00:00|2453.25|2451.25|2452.88|2450.88|2454.38|2452.38|2452.63|2450.63|0
1638939900000|2021-12-08 05:05:00|2452.75|2450.75|2450.88|2448.88|2452.88|2450.88|2450.38|2448.38|0
1638940200000|2021-12-08 05:10:00|2451.38|2449.38|2450.38|2448.38|2451.38|2449.38|2449.38|2447.38|0
1638940500000|2021-12-08 05:15:00|2450.5|2448.5|2449.88|2447.88|2450.88|2448.88|2449.63|2447.63|0
1638940800000|2021-12-08 05:20:00|2450.13|2448.13|2449.63|2447.63|2450.63|2448.63|2449.38|2447.38|0
1638941100000|2021-12-08 05:25:00|2449.75|2447.75|2451.38|2449.38|2451.63|2449.63|2449.63|2447.63|0
1638941400000|2021-12-08 05:30:00|2451.13|2449.13|2449.38|2447.38|2451.13|2449.13|2448.63|2446.63|0
1638941700000|2021-12-08 05:35:00|2449.25|2447.25|2450.13|2448.13|2450.5|2448.5|2449.13|2447.13|0
1638942000000|2021-12-08 05:40:00|2450|2448|2449.63|2447.63|2450.38|2448.38|2449.38|2447.38|0
1638942300000|2021-12-08 05:45:00|2449.38|2447.38|2449.38|2447.38|2449.63|2447.63|2448.63|2446.63|0
1638942600000|2021-12-08 05:50:00|2449.25|2447.25|2450.38|2448.38|2450.63|2448.63|2449.25|2447.25|0
1638942900000|2021-12-08 05:55:00|2450.63|2448.63|2454.38|2452.38|2454.63|2452.63|2450.5|2448.5|0
1638943200000|2021-12-08 06:00:00|2454.13|2452.13|2453.25|2451.25|2454.88|2452.88|2451.88|2449.88|0
1638943500000|2021-12-08 06:05:00|2453.38|2451.38|2452.75|2450.75|2453.38|2451.38|2452.13|2450.13|0
1638943800000|2021-12-08 06:10:00|2452.88|2450.88|2450.75|2448.75|2453.13|2451.13|2450.63|2448.63|0
1638944100000|2021-12-08 06:15:00|2450.88|2448.88|2451.75|2449.75|2452.13|2450.13|2450.88|2448.88|0
1638944400000|2021-12-08 06:20:00|2451.63|2449.63|2450.63|2448.63|2452.88|2450.88|2450.63|2448.63|0
1638944700000|2021-12-08 06:25:00|2451.13|2449.13|2452.63|2450.63|2452.63|2450.63|2450.75|2448.75|0
1638945000000|2021-12-08 06:30:00|2452.38|2450.38|2452.13|2450.13|2453|2451|2451.38|2449.38|0
1638945300000|2021-12-08 06:35:00|2451.88|2449.88|2449.88|2447.88|2451.88|2449.88|2449.88|2447.88|0
1638945600000|2021-12-08 06:40:00|2449.75|2447.75|2449.63|2447.63|2450.38|2448.38|2449.13|2447.13|0
1638945900000|2021-12-08 06:45:00|2449.5|2447.5|2450.38|2448.38|2450.63|2448.63|2449.13|2447.13|0
1638946200000|2021-12-08 06:50:00|2450.25|2448.25|2449.63|2447.63|2451.13|2449.13|2449.38|2447.38|0
1638946500000|2021-12-08 06:55:00|2449.88|2447.88|2450.13|2448.13|2450.63|2448.63|2449.38|2447.38|0
1638946800000|2021-12-08 07:00:00|2449.75|2447.75|2448.5|2446.5|2451.75|2449.75|2448.38|2446.38|0
1638947100000|2021-12-08 07:05:00|2448.63|2446.63|2445.63|2443.63|2450.13|2448.13|2445.5|2443.5|0
1638947400000|2021-12-08 07:10:00|2445.75|2443.75|2447|2445|2447.13|2445.13|2444.38|2442.38|0
1638947700000|2021-12-08 07:15:00|2447.13|2445.13|2446.25|2444.25|2447.13|2445.13|2445.63|2443.63|0
1638948000000|2021-12-08 07:20:00|2446.38|2444.38|2444.38|2442.38|2446.38|2444.38|2444.38|2442.38|0
1638948300000|2021-12-08 07:25:00|2443.88|2441.88|2443.38|2441.38|2444.88|2442.88|2441.88|2439.88|0
1638948600000|2021-12-08 07:30:00|2443.63|2441.63|2443.88|2441.88|2444.13|2442.13|2442.63|2440.63|0
1638948900000|2021-12-08 07:35:00|2444.13|2442.13|2444.38|2442.38|2445.63|2443.63|2443.5|2441.5|0
1638949200000|2021-12-08 07:40:00|2444.13|2442.13|2443.88|2441.88|2444.63|2442.63|2442.88|2440.88|0
1638949500000|2021-12-08 07:45:00|2444.13|2442.13|2446.13|2444.13|2446.63|2444.63|2443.63|2441.63|0
1638949800000|2021-12-08 07:50:00|2446.5|2444.5|2445.38|2443.38|2446.63|2444.63|2444.88|2442.88|0
1638950100000|2021-12-08 07:55:00|2445.63|2443.63|2447.63|2445.63|2447.88|2445.88|2445.63|2443.63|0
1638950400000|2021-12-08 08:00:00|2447.5|2445.5|2447.88|2445.88|2450.38|2448.38|2445.88|2443.88|0
1638950700000|2021-12-08 08:05:00|2448.68|2447.08|2448.68|2447.08|2450.43|2448.83|2447.68|2446.08|0
1638951000000|2021-12-08 08:10:00|2448.43|2446.83|2445.68|2444.08|2450.43|2448.83|2445.68|2444.08|0
1638951300000|2021-12-08 08:15:00|2446.18|2444.58|2444.93|2443.33|2446.18|2444.58|2443.18|2441.58|0
1638951600000|2021-12-08 08:20:00|2444.68|2443.08|2446.55|2444.95|2446.8|2445.2|2442.93|2441.33|0
1638951900000|2021-12-08 08:25:00|2446.43|2444.83|2448.18|2446.58|2449.68|2448.08|2445.93|2444.33|0
1638952200000|2021-12-08 08:30:00|2447.93|2446.33|2451.3|2449.7|2451.43|2449.83|2446.68|2445.08|0
1638952500000|2021-12-08 08:35:00|2451.43|2449.83|2451.18|2449.58|2452.3|2450.7|2450.18|2448.58|0
1638952800000|2021-12-08 08:40:00|2450.93|2449.33|2450.93|2449.33|2451.18|2449.58|2449.93|2448.33|0
1638953100000|2021-12-08 08:45:00|2450.68|2449.08|2449.43|2447.83|2451.43|2449.83|2449.05|2447.45|0
1638953400000|2021-12-08 08:50:00|2449.3|2447.7|2449.93|2448.33|2450.3|2448.7|2447.68|2446.08|0
1638953700000|2021-12-08 08:55:00|2450.18|2448.58|2452.18|2450.58|2452.18|2450.58|2449.43|2447.83|0
1638954000000|2021-12-08 09:00:00|2451.93|2450.33|2450.68|2449.08|2451.93|2450.33|2449.43|2447.83|0
1638954300000|2021-12-08 09:05:00|2450.43|2448.83|2450.93|2449.33|2451.93|2450.33|2449.68|2448.08|0
1638954600000|2021-12-08 09:10:00|2450.68|2449.08|2449.18|2447.58|2450.8|2449.2|2448.43|2446.83|0
1638954900000|2021-12-08 09:15:00|2448.68|2447.08|2447.68|2446.08|2449.18|2447.58|2447.43|2445.83|0
1638955200000|2021-12-08 09:20:00|2447.93|2446.33|2447.18|2445.58|2448.93|2447.33|2445.93|2444.33|0
1638955500000|2021-12-08 09:25:00|2447.43|2445.83|2445.68|2444.08|2447.93|2446.33|2445.55|2443.95|0
1638955800000|2021-12-08 09:30:00|2445.8|2444.2|2444.43|2442.83|2445.93|2444.33|2443.93|2442.33|0
1638956100000|2021-12-08 09:35:00|2444.18|2442.58|2447.93|2446.33|2447.93|2446.33|2443.93|2442.33|0
1638956400000|2021-12-08 09:40:00|2448.18|2446.58|2446.93|2445.33|2448.43|2446.83|2446.93|2445.33|0
1638956700000|2021-12-08 09:45:00|2446.68|2445.08|2444.68|2443.08|2446.93|2445.33|2443.43|2441.83|0
1638957000000|2021-12-08 09:50:00|2445.18|2443.58|2444.8|2443.2|2445.68|2444.08|2444.43|2442.83|0
1638957300000|2021-12-08 09:55:00|2444.68|2443.08|2445.93|2444.33|2446.93|2445.33|2444.68|2443.08|0
1638957600000|2021-12-08 10:00:00|2446.43|2444.83|2445.18|2443.58|2446.68|2445.08|2445.05|2443.45|0
1638957900000|2021-12-08 10:05:00|2445.05|2443.45|2446.43|2444.83|2446.43|2444.83|2444.43|2442.83|0
1638958200000|2021-12-08 10:10:00|2446.18|2444.58|2446.43|2444.83|2446.68|2445.08|2445.68|2444.08|0
1638958500000|2021-12-08 10:15:00|2446.18|2444.58|2446.18|2444.58|2446.43|2444.83|2445.43|2443.83|0
1638958800000|2021-12-08 10:20:00|2446.43|2444.83|2445.93|2444.33|2446.68|2445.08|2445.8|2444.2|0
1638959100000|2021-12-08 10:25:00|2445.68|2444.08|2443.68|2442.08|2445.93|2444.33|2443.68|2442.08|0
1638959400000|2021-12-08 10:30:00|2443.43|2441.83|2441.68|2440.08|2443.93|2442.33|2440.93|2439.33|0
1638959700000|2021-12-08 10:35:00|2441.43|2439.83|2437.18|2435.58|2441.43|2439.83|2436.68|2435.08|0
1638960000000|2021-12-08 10:40:00|2437.43|2435.83|2438.18|2436.58|2439.68|2438.08|2436.05|2434.45|0
1638960300000|2021-12-08 10:45:00|2437.93|2436.33|2437.93|2436.33|2439.05|2437.45|2436.18|2434.58|0
1638960600000|2021-12-08 10:50:00|2438.18|2436.58|2437.43|2435.83|2438.93|2437.33|2436.93|2435.33|0
1638960900000|2021-12-08 10:55:00|2437.68|2436.08|2435.93|2434.33|2438.68|2437.08|2435.93|2434.33|0
1638961200000|2021-12-08 11:00:00|2435.43|2433.83|2432.93|2431.33|2436.68|2435.08|2432.93|2431.33|0
1638961500000|2021-12-08 11:05:00|2433.18|2431.58|2434.93|2433.33|2434.93|2433.33|2432.18|2430.58|0
1638961800000|2021-12-08 11:10:00|2435.18|2433.58|2439.3|2437.7|2440.93|2439.33|2435.18|2433.58|0
1638962100000|2021-12-08 11:15:00|2439.18|2437.58|2439.18|2437.58|2440.43|2438.83|2437.68|2436.08|0
1638962400000|2021-12-08 11:20:00|2439.05|2437.45|2437.93|2436.33|2441.68|2440.08|2437.68|2436.08|0
1638962700000|2021-12-08 11:25:00|2437.68|2436.08|2438.18|2436.58|2438.93|2437.33|2437.18|2435.58|0
1638963000000|2021-12-08 11:30:00|2437.68|2436.08|2439.18|2437.58|2440.18|2438.58|2437.55|2435.95|0
1638963300000|2021-12-08 11:35:00|2439.43|2437.83|2439.93|2438.33|2440.18|2438.58|2437.68|2436.08|0
1638963600000|2021-12-08 11:40:00|2440.18|2438.58|2441.43|2439.83|2441.93|2440.33|2438.93|2437.33|0
1638963900000|2021-12-08 11:45:00|2441.3|2439.7|2451.43|2449.83|2458.93|2457.33|2437.18|2435.58|0
1638964200000|2021-12-08 11:50:00|2451.68|2450.08|2459.43|2457.83|2460.18|2458.58|2449.93|2448.33|0
1638964500000|2021-12-08 11:55:00|2459.68|2458.08|2453.68|2452.08|2462.3|2460.7|2453.68|2452.08|0
1638964800000|2021-12-08 12:00:00|2455.43|2453.83|2458.18|2456.58|2460.55|2458.95|2454.93|2453.33|0
1638965100000|2021-12-08 12:05:00|2458.43|2456.83|2451.43|2449.83|2459.18|2457.58|2451.43|2449.83|0
1638965400000|2021-12-08 12:10:00|2451.68|2450.08|2449.93|2448.33|2451.68|2450.08|2447.68|2446.08|0
1638965700000|2021-12-08 12:15:00|2450.18|2448.58|2449.18|2447.58|2450.43|2448.83|2445.68|2444.08|0
1638966000000|2021-12-08 12:20:00|2448.93|2447.33|2447.68|2446.08|2449.93|2448.33|2447.18|2445.58|0
1638966300000|2021-12-08 12:25:00|2447.55|2445.95|2449.93|2448.33|2450.68|2449.08|2446.93|2445.33|0
1638966600000|2021-12-08 12:30:00|2449.43|2447.83|2450.18|2448.58|2450.93|2449.33|2448.68|2447.08|0
1638966900000|2021-12-08 12:35:00|2450.05|2448.45|2448.8|2447.2|2450.68|2449.08|2447.68|2446.08|0
1638967200000|2021-12-08 12:40:00|2448.93|2447.33|2445.18|2443.58|2449.43|2447.83|2444.93|2443.33|0
1638967500000|2021-12-08 12:45:00|2444.68|2443.08|2443.18|2441.58|2445.55|2443.95|2441.93|2440.33|0
1638967800000|2021-12-08 12:50:00|2443.43|2441.83|2444.68|2443.08|2445.43|2443.83|2442.93|2441.33|0
1638968100000|2021-12-08 12:55:00|2444.18|2442.58|2446.3|2444.7|2446.43|2444.83|2443.43|2441.83|0
1638968400000|2021-12-08 13:00:00|2446.68|2445.08|2444.43|2442.83|2446.68|2445.08|2443.18|2441.58|0
1638968700000|2021-12-08 13:05:00|2443.93|2442.33|2444.43|2442.83|2446.68|2445.08|2443.68|2442.08|0
1638969000000|2021-12-08 13:10:00|2444.93|2443.33|2446.93|2445.33|2447.43|2445.83|2444.68|2443.08|0
1638969300000|2021-12-08 13:15:00|2446.43|2444.83|2445.43|2443.83|2447.43|2445.83|2445.43|2443.83|0
1638969600000|2021-12-08 13:20:00|2445.18|2443.58|2443.18|2441.58|2445.43|2443.83|2443.18|2441.58|0
1638969900000|2021-12-08 13:25:00|2443.43|2441.83|2444.93|2443.33|2446.43|2444.83|2443.43|2441.83|0
1638970200000|2021-12-08 13:30:00|2444.18|2442.58|2444.18|2442.58|2445.18|2443.58|2443.18|2441.58|0
1638970500000|2021-12-08 13:35:00|2444.3|2442.7|2442.43|2440.83|2444.68|2443.08|2441.68|2440.08|0
1638970800000|2021-12-08 13:40:00|2442.18|2440.58|2443.43|2441.83|2444.18|2442.58|2441.68|2440.08|0
1638971100000|2021-12-08 13:45:00|2443.18|2441.58|2442.93|2441.33|2444.18|2442.58|2441.68|2440.08|0
1638971400000|2021-12-08 13:50:00|2442.68|2441.08|2442.93|2441.33|2443.43|2441.83|2441.43|2439.83|0
1638971700000|2021-12-08 13:55:00|2442.68|2441.08|2443.18|2441.58|2443.43|2441.83|2442.18|2440.58|0
1638972000000|2021-12-08 14:00:00|2442.93|2441.33|2440.18|2438.58|2443.68|2442.08|2440.18|2438.58|0
1638972300000|2021-12-08 14:05:00|2439.93|2438.33|2439.43|2437.83|2441.43|2439.83|2439.43|2437.83|0
1638972600000|2021-12-08 14:10:00|2439.68|2438.08|2439.68|2438.08|2440.68|2439.08|2439.18|2437.58|0
1638972900000|2021-12-08 14:15:00|2439.43|2437.83|2439.18|2437.58|2440.68|2439.08|2439.18|2437.58|0
1638973200000|2021-12-08 14:20:00|2439.43|2437.83|2440.18|2438.58|2440.68|2439.08|2439.18|2437.58|0
1638973500000|2021-12-08 14:25:00|2440.43|2438.83|2440.93|2439.33|2441.68|2440.08|2440.18|2438.58|0
1638973800000|2021-12-08 14:30:00|2442.68|2441.08|2438.68|2437.08|2443.43|2441.83|2432.43|2430.83|0
1638974100000|2021-12-08 14:35:00|2438.43|2436.83|2430.93|2429.33|2440.43|2438.83|2429.68|2428.08|0
1638974400000|2021-12-08 14:40:00|2431.43|2429.83|2438.18|2436.58|2440.18|2438.58|2430.93|2429.33|0
1638974700000|2021-12-08 14:45:00|2438.68|2437.08|2442.18|2440.58|2442.18|2440.58|2436.43|2434.83|0
1638975000000|2021-12-08 14:50:00|2441.18|2439.58|2442.68|2441.08|2446.93|2445.33|2440.43|2438.83|0
1638975300000|2021-12-08 14:55:00|2442.43|2440.83|2436.18|2434.58|2442.43|2440.83|2434.68|2433.08|0
1638975600000|2021-12-08 15:00:00|2435.05|2433.45|2438.18|2436.58|2441.55|2439.95|2435.05|2433.45|0
1638975900000|2021-12-08 15:05:00|2437.68|2436.08|2434.68|2433.08|2441.43|2439.83|2432.93|2431.33|0
1638976200000|2021-12-08 15:10:00|2434.93|2433.33|2436.18|2434.58|2439.43|2437.83|2434.18|2432.58|0
1638976500000|2021-12-08 15:15:00|2435.68|2434.08|2436.18|2434.58|2438.93|2437.33|2435.68|2434.08|0
1638976800000|2021-12-08 15:20:00|2437.18|2435.58|2440.43|2438.83|2441.93|2440.33|2436.68|2435.08|0
1638977100000|2021-12-08 15:25:00|2440.18|2438.58|2428.43|2426.83|2440.93|2439.33|2428.43|2426.83|0
1638977400000|2021-12-08 15:30:00|2430.18|2428.58|2432.18|2430.58|2437.18|2435.58|2430.18|2428.58|0
1638977700000|2021-12-08 15:35:00|2432.05|2430.45|2431.18|2429.58|2432.18|2430.58|2429.68|2428.08|0
1638978000000|2021-12-08 15:40:00|2430.68|2429.08|2430.93|2429.33|2433.18|2431.58|2428.93|2427.33|0
1638978300000|2021-12-08 15:45:00|2430.68|2429.08|2430.93|2429.33|2431.93|2430.33|2425.93|2424.33|0
1638978600000|2021-12-08 15:50:00|2430.68|2429.08|2427.93|2426.33|2431.43|2429.83|2427.43|2425.83|0
1638978900000|2021-12-08 15:55:00|2428.18|2426.58|2424.3|2422.7|2428.93|2427.33|2424.3|2422.7|0
1638979200000|2021-12-08 16:00:00|2424.93|2423.33|2424.93|2423.33|2425.68|2424.08|2422.68|2421.08|0
1638979500000|2021-12-08 16:05:00|2425.18|2423.58|2427.68|2426.08|2428.18|2426.58|2423.18|2421.58|0
1638979800000|2021-12-08 16:10:00|2427.18|2425.58|2430.43|2428.83|2431.18|2429.58|2427.18|2425.58|0
1638980100000|2021-12-08 16:15:00|2430.18|2428.58|2428.68|2427.08|2431.18|2429.58|2427.68|2426.08|0
1638980400000|2021-12-08 16:20:00|2428.93|2427.33|2429.68|2428.08|2429.93|2428.33|2427.68|2426.08|0
1638980700000|2021-12-08 16:25:00|2429.93|2428.33|2433.43|2431.83|2433.43|2431.83|2429.93|2428.33|0
1638981000000|2021-12-08 16:30:00|2433.18|2431.58|2430.93|2429.33|2435.43|2433.83|2429.18|2427.58|0
1638981300000|2021-12-08 16:35:00|2429.93|2428.33|2430.43|2428.83|2431.18|2429.58|2429.18|2427.58|0
1638981600000|2021-12-08 16:40:00|2430.68|2429.08|2431.18|2429.58|2432.93|2431.33|2429.68|2428.08|0
1638981900000|2021-12-08 16:45:00|2431.68|2430.08|2433.93|2432.33|2434.93|2433.33|2431.18|2429.58|0
1638982200000|2021-12-08 16:50:00|2434.05|2432.45|2435.18|2433.58|2437.18|2435.58|2432.93|2431.33|0
1638982500000|2021-12-08 16:55:00|2434.93|2433.33|2435.43|2433.83|2435.93|2434.33|2433.68|2432.08|0
1638982800000|2021-12-08 17:00:00|2435.18|2433.58|2434.68|2433.08|2436.18|2434.58|2432.93|2431.33|0
1638983100000|2021-12-08 17:05:00|2434.18|2432.58|2434.18|2432.58|2435.68|2434.08|2432.43|2430.83|0
1638983400000|2021-12-08 17:10:00|2434.68|2433.08|2435.43|2433.83|2436.43|2434.83|2434.18|2432.58|0
1638983700000|2021-12-08 17:15:00|2435.18|2433.58|2432.68|2431.08|2435.3|2433.7|2432.43|2430.83|0
1638984000000|2021-12-08 17:20:00|2432.8|2431.2|2432.18|2430.58|2432.93|2431.33|2429.43|2427.83|0
1638984300000|2021-12-08 17:25:00|2431.93|2430.33|2432.68|2431.08|2432.93|2431.33|2431.43|2429.83|0
1638984600000|2021-12-08 17:30:00|2432.93|2431.33|2433.43|2431.83|2434.18|2432.58|2431.93|2430.33|0
1638984900000|2021-12-08 17:35:00|2433.68|2432.08|2435.43|2433.83|2435.43|2433.83|2432.18|2430.58|0
1638985200000|2021-12-08 17:40:00|2435.18|2433.58|2437.68|2436.08|2437.93|2436.33|2435.18|2433.58|0
1638985500000|2021-12-08 17:45:00|2437.93|2436.33|2437.18|2435.58|2439.18|2437.58|2436.68|2435.08|0
1638985800000|2021-12-08 17:50:00|2437.43|2435.83|2438.43|2436.83|2438.93|2437.33|2436.68|2435.08|0
1638986100000|2021-12-08 17:55:00|2438.05|2436.45|2436.68|2435.08|2438.93|2437.33|2436.68|2435.08|0
1638986400000|2021-12-08 18:00:00|2436.8|2435.2|2437.18|2435.58|2437.68|2436.08|2435.68|2434.08|0
1638986700000|2021-12-08 18:05:00|2437.05|2435.45|2437.43|2435.83|2438.18|2436.58|2435.68|2434.08|0
1638987000000|2021-12-08 18:10:00|2437.68|2436.08|2437.68|2436.08|2438.43|2436.83|2435.93|2434.33|0
1638987300000|2021-12-08 18:15:00|2437.43|2435.83|2439.93|2438.33|2440.43|2438.83|2437.43|2435.83|0
1638987600000|2021-12-08 18:20:00|2439.68|2438.08|2438.68|2437.08|2439.68|2438.08|2437.93|2436.33|0
1638987900000|2021-12-08 18:25:00|2438.93|2437.33|2439.93|2438.33|2439.93|2438.33|2438.68|2437.08|0
1638988200000|2021-12-08 18:30:00|2439.68|2438.08|2438.93|2437.33|2439.93|2438.33|2437.93|2436.33|0
1638988500000|2021-12-08 18:35:00|2439.05|2437.45|2440.43|2438.83|2441.18|2439.58|2438.68|2437.08|0
1638988800000|2021-12-08 18:40:00|2440.18|2438.58|2443.18|2441.58|2443.43|2441.83|2439.93|2438.33|0
1638989100000|2021-12-08 18:45:00|2443.43|2441.83|2442.93|2441.33|2444.18|2442.58|2442.68|2441.08|0
1638989400000|2021-12-08 18:50:00|2443.18|2441.58|2442.93|2441.33|2443.68|2442.08|2441.93|2440.33|0
1638989700000|2021-12-08 18:55:00|2443.18|2441.58|2440.68|2439.08|2443.68|2442.08|2440.05|2438.45|0
1638990000000|2021-12-08 19:00:00|2440.43|2438.83|2442.43|2440.83|2443.18|2441.58|2439.68|2438.08|0
1638990300000|2021-12-08 19:05:00|2442.68|2441.08|2441.43|2439.83|2442.93|2441.33|2439.93|2438.33|0
1638990600000|2021-12-08 19:10:00|2441.18|2439.58|2438.43|2436.83|2441.43|2439.83|2438.43|2436.83|0
1638990900000|2021-12-08 19:15:00|2438.68|2437.08|2439.18|2437.58|2439.93|2438.33|2436.43|2434.83|0
1638991200000|2021-12-08 19:20:00|2438.68|2437.08|2441.18|2439.58|2441.18|2439.58|2437.68|2436.08|0
1638991500000|2021-12-08 19:25:00|2440.93|2439.33|2442.43|2440.83|2442.68|2441.08|2440.68|2439.08|0
1638991800000|2021-12-08 19:30:00|2442.68|2441.08|2442.18|2440.58|2442.93|2441.33|2440.93|2439.33|0
1638992100000|2021-12-08 19:35:00|2441.93|2440.33|2440.43|2438.83|2442.68|2441.08|2439.68|2438.08|0
1638992400000|2021-12-08 19:40:00|2440.68|2439.08|2441.18|2439.58|2441.68|2440.08|2439.68|2438.08|0
1638992700000|2021-12-08 19:45:00|2440.93|2439.33|2440.68|2439.08|2442.18|2440.58|2440.43|2438.83|0
1638993000000|2021-12-08 19:50:00|2440.43|2438.83|2442.18|2440.58|2442.93|2441.33|2440.43|2438.83|0
1638993300000|2021-12-08 19:55:00|2442.43|2440.83|2445.18|2443.58|2445.68|2444.08|2442.43|2440.83|0
1638993600000|2021-12-08 20:00:00|2444.93|2443.33|2444.43|2442.83|2446.18|2444.58|2443.43|2441.83|0
1638993900000|2021-12-08 20:05:00|2444.18|2442.58|2443.93|2442.33|2445.43|2443.83|2443.43|2441.83|0
1638994200000|2021-12-08 20:10:00|2444.3|2442.7|2444.93|2443.33|2446.93|2445.33|2444.18|2442.58|0
1638994500000|2021-12-08 20:15:00|2444.68|2443.08|2444.68|2443.08|2445.93|2444.33|2444.43|2442.83|0
1638994800000|2021-12-08 20:20:00|2444.93|2443.33|2448.68|2447.08|2448.68|2447.08|2444.68|2443.08|0
1638995100000|2021-12-08 20:25:00|2448.43|2446.83|2448.68|2447.08|2449.18|2447.58|2447.43|2445.83|0
1638995400000|2021-12-08 20:30:00|2448.93|2447.33|2448.68|2447.08|2449.68|2448.08|2447.18|2445.58|0
1638995700000|2021-12-08 20:35:00|2448.43|2446.83|2446.93|2445.33|2449.18|2447.58|2446.68|2445.08|0
1638996000000|2021-12-08 20:40:00|2447.18|2445.58|2445.68|2444.08|2449.18|2447.58|2445.43|2443.83|0
1638996300000|2021-12-08 20:45:00|2445.8|2444.2|2447.93|2446.33|2448.68|2447.08|2445.68|2444.08|0
1638996600000|2021-12-08 20:50:00|2448.18|2446.58|2452.93|2451.33|2453.93|2452.33|2448.18|2446.58|0
1638996900000|2021-12-08 20:55:00|2453.18|2451.58|2448.43|2446.83|2453.68|2452.08|2448.43|2446.83|0
1638997200000|2021-12-08 21:00:00|2448.93|2447.33|2448.68|2447.08|2450.68|2449.08|2448.68|2447.08|0
1638997500000|2021-12-08 21:05:00|2448.43|2446.83|2448.43|2446.83|2450.43|2448.83|2447.93|2446.33|0
1638997800000|2021-12-08 21:10:00|2448.93|2447.33|2448.93|2447.33|2450.18|2448.58|2448.18|2446.58|0
1638998100000|2021-12-08 21:15:00|2449.13|2447.13|2449.13|2447.13|2449.38|2447.38|2448.63|2446.63|0
1638998400000|2021-12-08 21:20:00|2449.38|2447.38|2450.63|2448.63|2450.75|2448.75|2449.13|2447.13|0
1638998700000|2021-12-08 21:25:00|2450.75|2448.75|2450.13|2448.13|2450.75|2448.75|2450.13|2448.13|0
1638999000000|2021-12-08 21:30:00|2450.38|2448.38|2449.63|2447.63|2450.38|2448.38|2449.38|2447.38|0
1638999300000|2021-12-08 21:35:00|2449.88|2447.88|2450.13|2448.13|2450.25|2448.25|2449.63|2447.63|0
1638999600000|2021-12-08 21:40:00|2449.88|2447.88|2449.63|2447.63|2450.13|2448.13|2449.63|2447.63|0
1638999900000|2021-12-08 21:45:00|2449.88|2447.88|2450.38|2448.38|2450.63|2448.63|2449.88|2447.88|0
1639000200000|2021-12-08 21:50:00|2450.63|2448.63|2449.63|2447.63|2450.88|2448.88|2449.63|2447.63|0
1639000500000|2021-12-08 21:55:00|2449.38|2447.38|2448.51|2446.51|2449.38|2447.38|2447.63|2445.63|0
1639000800000|2021-12-08 22:00:00|2448.25|2446.25|2448.33|2446.33|2448.36|2446.36|2448.18|2446.18|0
1639001100000|2021-12-08 22:05:00|2448.44|2446.44|2448.51|2446.51|2448.55|2446.55|2448.44|2446.44|0
1639001400000|2021-12-08 22:10:00|2448.44|2446.44|2448.55|2446.55|2448.58|2446.58|2448.44|2446.44|0
1639001700000|2021-12-08 22:15:00|2448.15|2446.15|2448.04|2446.04|2448.15|2446.15|2448.04|2446.04|0
1639002000000|2021-12-08 22:20:00|2448.07|2446.07|2448.44|2446.44|2448.61|2446.61|2448.07|2446.07|0
1639002300000|2021-12-08 22:25:00|2448.4|2446.4|2448.51|2446.51|2448.51|2446.51|2448.4|2446.4|0
1639002600000|2021-12-08 22:30:00|2448.47|2446.47|2448.51|2446.51|2448.69|2446.69|2448.25|2446.25|0
1639002900000|2021-12-08 22:35:00|2448.47|2446.47|2448.25|2446.25|2448.47|2446.47|2448.25|2446.25|0
1639003200000|2021-12-08 22:40:00|2448.29|2446.29|2448.33|2446.33|2448.33|2446.33|2448.11|2446.11|0
1639003500000|2021-12-08 22:45:00|2448.29|2446.29|2448.69|2446.69|2448.69|2446.69|2448.25|2446.25|0
1639003800000|2021-12-08 22:50:00|2448.76|2446.76|2448.69|2446.69|2448.98|2446.98|2448.51|2446.51|0
1639004100000|2021-12-08 22:55:00|2448.79|2446.79|2448.61|2446.61|2449.01|2447.01|2448.47|2446.47|0
1639004400000|2021-12-08 23:00:00|2448.5|2446.5|2447.88|2445.88|2449.88|2447.88|2447.88|2445.88|0
1639004700000|2021-12-08 23:05:00|2448.13|2446.13|2447.25|2445.25|2448.13|2446.13|2446.88|2444.88|0
1639005000000|2021-12-08 23:10:00|2447.13|2445.13|2448.13|2446.13|2448.13|2446.13|2446.88|2444.88|0
1639005300000|2021-12-08 23:15:00|2448.63|2446.63|2449.38|2447.38|2449.88|2447.88|2448.63|2446.63|0
1639005600000|2021-12-08 23:20:00|2449.63|2447.63|2450.13|2448.13|2450.63|2448.63|2449.13|2447.13|0
1639005900000|2021-12-08 23:25:00|2450|2448|2449.13|2447.13|2450.13|2448.13|2448.38|2446.38|0
1639006200000|2021-12-08 23:30:00|2449.25|2447.25|2448.88|2446.88|2449.38|2447.38|2447.88|2445.88|0
1639006500000|2021-12-08 23:35:00|2449.13|2447.13|2448.63|2446.63|2449.63|2447.63|2448.63|2446.63|0
1639006800000|2021-12-08 23:40:00|2448.88|2446.88|2449.38|2447.38|2449.38|2447.38|2448.63|2446.63|0
1639007100000|2021-12-08 23:45:00|2449.5|2447.5|2448.38|2446.38|2449.5|2447.5|2447.88|2445.88|0
1639007400000|2021-12-08 23:50:00|2446.88|2444.88|2447|2445|2447.13|2445.13|2446.38|2444.38|0
1639007700000|2021-12-08 23:55:00|2447.13|2445.13|2447.63|2445.63|2447.88|2445.88|2446.13|2444.13|0
1639008000000|2021-12-09 00:00:00|2447.38|2445.38|2448.63|2446.63|2448.63|2446.63|2447.13|2445.13|0
1639008300000|2021-12-09 00:05:00|2448.5|2446.5|2446.5|2444.5|2448.63|2446.63|2446.38|2444.38|0
1639008600000|2021-12-09 00:10:00|2446.38|2444.38|2446.38|2444.38|2446.88|2444.88|2445.88|2443.88|0
1639008900000|2021-12-09 00:15:00|2446.13|2444.13|2445.13|2443.13|2446.63|2444.63|2445.13|2443.13|0
1639009200000|2021-12-09 00:20:00|2445.25|2443.25|2446.13|2444.13|2446.38|2444.38|2444.88|2442.88|0
1639009500000|2021-12-09 00:25:00|2446|2444|2447.38|2445.38|2447.63|2445.63|2445.75|2443.75|0
1639009800000|2021-12-09 00:30:00|2447.13|2445.13|2446.88|2444.88|2447.88|2445.88|2446.63|2444.63|0
1639010100000|2021-12-09 00:35:00|2446.75|2444.75|2446.38|2444.38|2447.38|2445.38|2446.13|2444.13|0
1639010400000|2021-12-09 00:40:00|2446.25|2444.25|2446.38|2444.38|2446.63|2444.63|2446.13|2444.13|0
1639010700000|2021-12-09 00:45:00|2446.13|2444.13|2445.88|2443.88|2446.63|2444.63|2445.88|2443.88|0
1639011000000|2021-12-09 00:50:00|2446|2444|2447.13|2445.13|2447.13|2445.13|2445.63|2443.63|0
1639011300000|2021-12-09 00:55:00|2446.88|2444.88|2446.38|2444.38|2446.88|2444.88|2446.25|2444.25|0
1639011600000|2021-12-09 01:00:00|2446.13|2444.13|2447.13|2445.13|2447.38|2445.38|2445.63|2443.63|0
1639011900000|2021-12-09 01:05:00|2447.25|2445.25|2446.63|2444.63|2448.13|2446.13|2446.63|2444.63|0
1639012200000|2021-12-09 01:10:00|2446.5|2444.5|2446.38|2444.38|2447.13|2445.13|2446.38|2444.38|0
1639012500000|2021-12-09 01:15:00|2446.63|2444.63|2446.88|2444.88|2447.63|2445.63|2446.5|2444.5|0
1639012800000|2021-12-09 01:20:00|2446.75|2444.75|2447.88|2445.88|2448.13|2446.13|2446.63|2444.63|0
1639013100000|2021-12-09 01:25:00|2447.75|2445.75|2447.88|2445.88|2448.13|2446.13|2447.63|2445.63|0
1639013400000|2021-12-09 01:30:00|2447.63|2445.63|2447.38|2445.38|2448.13|2446.13|2445.88|2443.88|0
1639013700000|2021-12-09 01:35:00|2447.25|2445.25|2449.13|2447.13|2449.88|2447.88|2447.25|2445.25|0
1639014000000|2021-12-09 01:40:00|2448.88|2446.88|2449.88|2447.88|2449.88|2447.88|2448.88|2446.88|0
1639014300000|2021-12-09 01:45:00|2449.63|2447.63|2449.38|2447.38|2449.63|2447.63|2448.38|2446.38|0
1639014600000|2021-12-09 01:50:00|2449.5|2447.5|2449|2447|2449.88|2447.88|2448.63|2446.63|0
1639014900000|2021-12-09 01:55:00|2449.13|2447.13|2449.38|2447.38|2449.63|2447.63|2448.88|2446.88|0
1639015200000|2021-12-09 02:00:00|2449.63|2447.63|2450.13|2448.13|2450.13|2448.13|2449.13|2447.13|0
1639015500000|2021-12-09 02:05:00|2450.38|2448.38|2449.13|2447.13|2450.38|2448.38|2449.13|2447.13|0
1639015800000|2021-12-09 02:10:00|2449.25|2447.25|2449.38|2447.38|2449.63|2447.63|2448.38|2446.38|0
1639016100000|2021-12-09 02:15:00|2449.63|2447.63|2449.63|2447.63|2450.13|2448.13|2449.38|2447.38|0
1639016400000|2021-12-09 02:20:00|2449.5|2447.5|2449.88|2447.88|2449.88|2447.88|2449.13|2447.13|0
1639016700000|2021-12-09 02:25:00|2449.63|2447.63|2452.13|2450.13|2452.38|2450.38|2449.5|2447.5|0
1639017000000|2021-12-09 02:30:00|2452.38|2450.38|2451.63|2449.63|2452.38|2450.38|2451.13|2449.13|0
1639017300000|2021-12-09 02:35:00|2451.5|2449.5|2451.25|2449.25|2451.88|2449.88|2450.63|2448.63|0
1639017600000|2021-12-09 02:40:00|2451.38|2449.38|2451.88|2449.88|2452.13|2450.13|2451.38|2449.38|0
1639017900000|2021-12-09 02:45:00|2452.13|2450.13|2453.88|2451.88|2454.13|2452.13|2452.13|2450.13|0
1639018200000|2021-12-09 02:50:00|2453.63|2451.63|2453.38|2451.38|2453.88|2451.88|2452.88|2450.88|0
1639018500000|2021-12-09 02:55:00|2453.13|2451.13|2454.13|2452.13|2454.63|2452.63|2453.13|2451.13|0
1639018800000|2021-12-09 03:00:00|2454.38|2452.38|2453.88|2451.88|2454.63|2452.63|2453.88|2451.88|0
1639019100000|2021-12-09 03:05:00|2454.25|2452.25|2455.13|2453.13|2455.38|2453.38|2454.13|2452.13|0
1639019400000|2021-12-09 03:10:00|2455.38|2453.38|2456.63|2454.63|2457.13|2455.13|2454.88|2452.88|0
1639019700000|2021-12-09 03:15:00|2456.38|2454.38|2455.38|2453.38|2456.63|2454.63|2455.13|2453.13|0
1639020000000|2021-12-09 03:20:00|2455.25|2453.25|2454.38|2452.38|2455.38|2453.38|2453.88|2451.88|0
1639020300000|2021-12-09 03:25:00|2454.13|2452.13|2454.88|2452.88|2455.13|2453.13|2454.13|2452.13|0
1639020600000|2021-12-09 03:30:00|2454.38|2452.38|2455.63|2453.63|2455.63|2453.63|2454.38|2452.38|0
1639020900000|2021-12-09 03:35:00|2455.5|2453.5|2453.38|2451.38|2455.5|2453.5|2453.38|2451.38|0
1639021200000|2021-12-09 03:40:00|2453.25|2451.25|2452.63|2450.63|2453.25|2451.25|2452.38|2450.38|0
1639021500000|2021-12-09 03:45:00|2452.38|2450.38|2452.63|2450.63|2452.88|2450.88|2452.38|2450.38|0
1639021800000|2021-12-09 03:50:00|2452.75|2450.75|2452|2450|2452.75|2450.75|2451.63|2449.63|0
1639022100000|2021-12-09 03:55:00|2451.88|2449.88|2443.13|2441.13|2452.13|2450.13|2441.63|2439.63|0
1639022400000|2021-12-09 04:00:00|2442.63|2440.63|2443.13|2441.13|2443.88|2441.88|2439.13|2437.13|0
1639022700000|2021-12-09 04:05:00|2443.25|2441.25|2445.38|2443.38|2446.25|2444.25|2443.13|2441.13|0
1639023000000|2021-12-09 04:10:00|2445.13|2443.13|2444.13|2442.13|2445.63|2443.63|2444.13|2442.13|0
1639023300000|2021-12-09 04:15:00|2443.88|2441.88|2444.63|2442.63|2445.38|2443.38|2443.63|2441.63|0
1639023600000|2021-12-09 04:20:00|2444.5|2442.5|2444.63|2442.63|2445.13|2443.13|2444.38|2442.38|0
1639023900000|2021-12-09 04:25:00|2444.38|2442.38|2443.63|2441.63|2444.75|2442.75|2443.38|2441.38|0
1639024200000|2021-12-09 04:30:00|2443.38|2441.38|2442.75|2440.75|2443.88|2441.88|2442.75|2440.75|0
1639024500000|2021-12-09 04:35:00|2442.63|2440.63|2443.88|2441.88|2444.38|2442.38|2442.63|2440.63|0
1639024800000|2021-12-09 04:40:00|2443.63|2441.63|2444.13|2442.13|2444.13|2442.13|2442.88|2440.88|0
1639025100000|2021-12-09 04:45:00|2443.88|2441.88|2443.13|2441.13|2444.38|2442.38|2443.13|2441.13|0
1639025400000|2021-12-09 04:50:00|2443.38|2441.38|2443.38|2441.38|2444.38|2442.38|2443.13|2441.13|0
1639025700000|2021-12-09 04:55:00|2443.13|2441.13|2442.13|2440.13|2443.38|2441.38|2441.63|2439.63|0
1639026000000|2021-12-09 05:00:00|2441.63|2439.63|2443.13|2441.13|2443.63|2441.63|2441.63|2439.63|0
1639026300000|2021-12-09 05:05:00|2442.88|2440.88|2442.38|2440.38|2443.88|2441.88|2442.38|2440.38|0
1639026600000|2021-12-09 05:10:00|2442.63|2440.63|2442.75|2440.75|2443.13|2441.13|2442.13|2440.13|0
1639026900000|2021-12-09 05:15:00|2442.38|2440.38|2442.75|2440.75|2443.13|2441.13|2442.38|2440.38|0
1639027200000|2021-12-09 05:20:00|2442.63|2440.63|2443.13|2441.13|2443.63|2441.63|2442.63|2440.63|0
1639027500000|2021-12-09 05:25:00|2443.25|2441.25|2443.13|2441.13|2443.88|2441.88|2442.63|2440.63|0
1639027800000|2021-12-09 05:30:00|2442.88|2440.88|2443.63|2441.63|2443.88|2441.88|2442.88|2440.88|0
1639028100000|2021-12-09 05:35:00|2443.88|2441.88|2443.88|2441.88|2443.88|2441.88|2443.38|2441.38|0
1639028400000|2021-12-09 05:40:00|2444.88|2442.88|2444.13|2442.13|2445.38|2443.38|2443.63|2441.63|0
1639028700000|2021-12-09 05:45:00|2443.88|2441.88|2444.25|2442.25|2444.38|2442.38|2443.38|2441.38|0
1639029000000|2021-12-09 05:50:00|2444.38|2442.38|2443.13|2441.13|2444.38|2442.38|2442.88|2440.88|0
1639029300000|2021-12-09 05:55:00|2443|2441|2441.88|2439.88|2443.13|2441.13|2441.88|2439.88|0
1639029600000|2021-12-09 06:00:00|2441.63|2439.63|2441.88|2439.88|2443.5|2441.5|2441.63|2439.63|0
1639029900000|2021-12-09 06:05:00|2442.13|2440.13|2442.88|2440.88|2443.38|2441.38|2442.13|2440.13|0
1639030200000|2021-12-09 06:10:00|2443.13|2441.13|2443.38|2441.38|2444.13|2442.13|2443.13|2441.13|0
1639030500000|2021-12-09 06:15:00|2443.25|2441.25|2442.88|2440.88|2443.63|2441.63|2442.63|2440.63|0
1639030800000|2021-12-09 06:20:00|2443.13|2441.13|2443.88|2441.88|2443.88|2441.88|2443.13|2441.13|0
1639031100000|2021-12-09 06:25:00|2443.75|2441.75|2444.13|2442.13|2444.25|2442.25|2443.38|2441.38|0
1639031400000|2021-12-09 06:30:00|2444.38|2442.38|2444.38|2442.38|2445.38|2443.38|2444.13|2442.13|0
1639031700000|2021-12-09 06:35:00|2444.88|2442.88|2445.25|2443.25|2445.38|2443.38|2444.63|2442.63|0
1639032000000|2021-12-09 06:40:00|2445.13|2443.13|2445.38|2443.38|2445.38|2443.38|2445.13|2443.13|0
1639032300000|2021-12-09 06:45:00|2445.5|2443.5|2446.38|2444.38|2446.88|2444.88|2445.5|2443.5|0
1639032600000|2021-12-09 06:50:00|2446.5|2444.5|2445.88|2443.88|2446.88|2444.88|2445.88|2443.88|0
1639032900000|2021-12-09 06:55:00|2445.75|2443.75|2446|2444|2446.38|2444.38|2445.63|2443.63|0
1639033200000|2021-12-09 07:00:00|2446.13|2444.13|2446.63|2444.63|2447.13|2445.13|2444.88|2442.88|0
1639033500000|2021-12-09 07:05:00|2446.75|2444.75|2446|2444|2447.38|2445.38|2445.88|2443.88|0
1639033800000|2021-12-09 07:10:00|2445.88|2443.88|2446.38|2444.38|2446.88|2444.88|2445.88|2443.88|0
1639034100000|2021-12-09 07:15:00|2446.25|2444.25|2446.63|2444.63|2446.63|2444.63|2445.63|2443.63|0
1639034400000|2021-12-09 07:20:00|2446.38|2444.38|2448.88|2446.88|2449.63|2447.63|2446.38|2444.38|0
1639034700000|2021-12-09 07:25:00|2449.13|2447.13|2449.13|2447.13|2449.13|2447.13|2447.88|2445.88|0
1639035000000|2021-12-09 07:30:00|2449.38|2447.38|2449.38|2447.38|2450.13|2448.13|2448.88|2446.88|0
1639035300000|2021-12-09 07:35:00|2449.63|2447.63|2449.88|2447.88|2449.88|2447.88|2448.88|2446.88|0
1639035600000|2021-12-09 07:40:00|2450.13|2448.13|2450.38|2448.38|2450.88|2448.88|2449.88|2447.88|0
1639035900000|2021-12-09 07:45:00|2450.13|2448.13|2449.13|2447.13|2450.38|2448.38|2448.63|2446.63|0
1639036200000|2021-12-09 07:50:00|2449.38|2447.38|2448.13|2446.13|2449.63|2447.63|2448.13|2446.13|0
1639036500000|2021-12-09 07:55:00|2448.38|2446.38|2448|2446|2448.63|2446.63|2447.63|2445.63|0
1639036800000|2021-12-09 08:00:00|2448.25|2446.25|2444.25|2442.25|2448.63|2446.63|2444.13|2442.13|0
1639037100000|2021-12-09 08:05:00|2444.3|2442.7|2440.05|2438.45|2444.68|2443.08|2439.93|2438.33|0
1639037400000|2021-12-09 08:10:00|2439.93|2438.33|2440.43|2438.83|2441.43|2439.83|2437.68|2436.08|0
1639037700000|2021-12-09 08:15:00|2441.05|2439.45|2444.05|2442.45|2444.68|2443.08|2441.05|2439.45|0
1639038000000|2021-12-09 08:20:00|2444.18|2442.58|2444.3|2442.7|2444.68|2443.08|2443.68|2442.08|0
1639038300000|2021-12-09 08:25:00|2444.18|2442.58|2443.93|2442.33|2444.93|2443.33|2442.93|2441.33|0
1639038600000|2021-12-09 08:30:00|2443.18|2441.58|2444.43|2442.83|2445.43|2443.83|2442.93|2441.33|0
1639038900000|2021-12-09 08:35:00|2444.93|2443.33|2443.43|2441.83|2444.93|2443.33|2442.93|2441.33|0
1639039200000|2021-12-09 08:40:00|2443.18|2441.58|2441.05|2439.45|2443.18|2441.58|2440.68|2439.08|0
1639039500000|2021-12-09 08:45:00|2441.18|2439.58|2442.93|2441.33|2443.43|2441.83|2440.43|2438.83|0
1639039800000|2021-12-09 08:50:00|2442.68|2441.08|2441.43|2439.83|2443.43|2441.83|2440.18|2438.58|0
1639040100000|2021-12-09 08:55:00|2441.68|2440.08|2440.43|2438.83|2441.93|2440.33|2440.18|2438.58|0
1639040400000|2021-12-09 09:00:00|2440.68|2439.08|2439.8|2438.2|2441.18|2439.58|2439.18|2437.58|0
1639040700000|2021-12-09 09:05:00|2439.93|2438.33|2438.43|2436.83|2441.05|2439.45|2438.43|2436.83|0
1639041000000|2021-12-09 09:10:00|2438.68|2437.08|2437.05|2435.45|2438.68|2437.08|2436.68|2435.08|0
1639041300000|2021-12-09 09:15:00|2436.93|2435.33|2437.93|2436.33|2438.68|2437.08|2436.8|2435.2|0
1639041600000|2021-12-09 09:20:00|2438.18|2436.58|2440.18|2438.58|2440.43|2438.83|2437.68|2436.08|0
1639041900000|2021-12-09 09:25:00|2440.05|2438.45|2439.93|2438.33|2440.05|2438.45|2439.18|2437.58|0
1639042200000|2021-12-09 09:30:00|2439.68|2438.08|2441.68|2440.08|2441.8|2440.2|2439.43|2437.83|0
1639042500000|2021-12-09 09:35:00|2442.18|2440.58|2440.93|2439.33|2442.43|2440.83|2440.93|2439.33|0
1639042800000|2021-12-09 09:40:00|2440.68|2439.08|2441.18|2439.58|2441.43|2439.83|2440.18|2438.58|0
1639043100000|2021-12-09 09:45:00|2440.68|2439.08|2441.18|2439.58|2441.43|2439.83|2440.43|2438.83|0
1639043400000|2021-12-09 09:50:00|2440.93|2439.33|2440.68|2439.08|2441.3|2439.7|2440.68|2439.08|0
1639043700000|2021-12-09 09:55:00|2440.93|2439.33|2440.18|2438.58|2440.93|2439.33|2439.68|2438.08|0
1639044000000|2021-12-09 10:00:00|2440.3|2438.7|2437.55|2435.95|2440.43|2438.83|2437.18|2435.58|0
1639044300000|2021-12-09 10:05:00|2437.68|2436.08|2435.43|2433.83|2437.93|2436.33|2435.43|2433.83|0
1639044600000|2021-12-09 10:10:00|2435.55|2433.95|2434.68|2433.08|2436.93|2435.33|2434.68|2433.08|0
1639044900000|2021-12-09 10:15:00|2435.18|2433.58|2431.18|2429.58|2436.43|2434.83|2430.93|2429.33|0
1639045200000|2021-12-09 10:20:00|2430.3|2428.7|2432.18|2430.58|2432.68|2431.08|2430.3|2428.7|0
1639045500000|2021-12-09 10:25:00|2432.05|2430.45|2433.18|2431.58|2433.93|2432.33|2431.68|2430.08|0
1639045800000|2021-12-09 10:30:00|2433.05|2431.45|2433.93|2432.33|2435.18|2433.58|2433.05|2431.45|0
1639046100000|2021-12-09 10:35:00|2433.68|2432.08|2435.18|2433.58|2436.05|2434.45|2433.68|2432.08|0
1639046400000|2021-12-09 10:40:00|2435.68|2434.08|2436.18|2434.58|2436.18|2434.58|2434.43|2432.83|0
1639046700000|2021-12-09 10:45:00|2436.43|2434.83|2435.3|2433.7|2436.43|2434.83|2434.93|2433.33|0
1639047000000|2021-12-09 10:50:00|2435.43|2433.83|2436.43|2434.83|2436.55|2434.95|2435.43|2433.83|0
1639047300000|2021-12-09 10:55:00|2436.18|2434.58|2435.05|2433.45|2436.68|2435.08|2434.93|2433.33|0
1639047600000|2021-12-09 11:00:00|2434.93|2433.33|2437.18|2435.58|2437.3|2435.7|2434.93|2433.33|0
1639047900000|2021-12-09 11:05:00|2436.68|2435.08|2435.18|2433.58|2437.43|2435.83|2435.18|2433.58|0
1639048200000|2021-12-09 11:10:00|2435.43|2433.83|2429.68|2428.08|2435.93|2434.33|2428.43|2426.83|0
1639048500000|2021-12-09 11:15:00|2429.8|2428.2|2432.93|2431.33|2432.93|2431.33|2429.18|2427.58|0
1639048800000|2021-12-09 11:20:00|2432.8|2431.2|2432.8|2431.2|2434.43|2432.83|2432.43|2430.83|0
1639049100000|2021-12-09 11:25:00|2432.93|2431.33|2434.43|2432.83|2434.68|2433.08|2432.43|2430.83|0
1639049400000|2021-12-09 11:30:00|2434.68|2433.08|2436.18|2434.58|2436.93|2435.33|2434.18|2432.58|0
1639049700000|2021-12-09 11:35:00|2436.3|2434.7|2434.18|2432.58|2436.3|2434.7|2433.43|2431.83|0
1639050000000|2021-12-09 11:40:00|2434.05|2432.45|2433.43|2431.83|2434.05|2432.45|2432.18|2430.58|0
1639050300000|2021-12-09 11:45:00|2433.68|2432.08|2431.93|2430.33|2433.68|2432.08|2430.93|2429.33|0
1639050600000|2021-12-09 11:50:00|2432.18|2430.58|2431.68|2430.08|2432.18|2430.58|2429.93|2428.33|0
1639050900000|2021-12-09 11:55:00|2431.93|2430.33|2433.93|2432.33|2433.93|2432.33|2431.68|2430.08|0
1639051200000|2021-12-09 12:00:00|2433.55|2431.95|2435.3|2433.7|2435.68|2434.08|2433.18|2431.58|0
1639051500000|2021-12-09 12:05:00|2434.93|2433.33|2436.68|2435.08|2436.68|2435.08|2434.93|2433.33|0
1639051800000|2021-12-09 12:10:00|2436.43|2434.83|2436.43|2434.83|2436.68|2435.08|2434.68|2433.08|0
1639052100000|2021-12-09 12:15:00|2436.68|2435.08|2438.68|2437.08|2439.18|2437.58|2436.68|2435.08|0
1639052400000|2021-12-09 12:20:00|2438.43|2436.83|2436.93|2435.33|2438.8|2437.2|2436.8|2435.2|0
1639052700000|2021-12-09 12:25:00|2436.68|2435.08|2436.18|2434.58|2437.43|2435.83|2435.93|2434.33|0
1639053000000|2021-12-09 12:30:00|2436.43|2434.83|2436.43|2434.83|2437.43|2435.83|2436.18|2434.58|0
1639053300000|2021-12-09 12:35:00|2436.55|2434.95|2436.68|2435.08|2436.68|2435.08|2435.43|2433.83|0
1639053600000|2021-12-09 12:40:00|2436.93|2435.33|2436.18|2434.58|2437.18|2435.58|2435.93|2434.33|0
1639053900000|2021-12-09 12:45:00|2435.93|2434.33|2434.93|2433.33|2436.18|2434.58|2434.18|2432.58|0
1639054200000|2021-12-09 12:50:00|2434.68|2433.08|2434.43|2432.83|2434.93|2433.33|2434.18|2432.58|0
1639054500000|2021-12-09 12:55:00|2434.68|2433.08|2436.43|2434.83|2437.68|2436.08|2434.68|2433.08|0
1639054800000|2021-12-09 13:00:00|2436.18|2434.58|2435.43|2433.83|2436.68|2435.08|2434.43|2432.83|0
1639055100000|2021-12-09 13:05:00|2435.68|2434.08|2434.68|2433.08|2435.68|2434.08|2434.68|2433.08|0
1639055400000|2021-12-09 13:10:00|2434.43|2432.83|2431.43|2429.83|2434.93|2433.33|2430.93|2429.33|0
1639055700000|2021-12-09 13:15:00|2431.93|2430.33|2433.43|2431.83|2433.93|2432.33|2431.68|2430.08|0
1639056000000|2021-12-09 13:20:00|2432.93|2431.33|2430.68|2429.08|2432.93|2431.33|2429.93|2428.33|0
1639056300000|2021-12-09 13:25:00|2430.93|2429.33|2432.18|2430.58|2432.43|2430.83|2429.68|2428.08|0
1639056600000|2021-12-09 13:30:00|2432.43|2430.83|2429.43|2427.83|2433.43|2431.83|2428.43|2426.83|0
1639056900000|2021-12-09 13:35:00|2429.18|2427.58|2431.68|2430.08|2432.55|2430.95|2429.18|2427.58|0
1639057200000|2021-12-09 13:40:00|2431.8|2430.2|2433.93|2432.33|2434.18|2432.58|2431.68|2430.08|0
1639057500000|2021-12-09 13:45:00|2433.68|2432.08|2433.68|2432.08|2435.18|2433.58|2433.68|2432.08|0
1639057800000|2021-12-09 13:50:00|2433.93|2432.33|2433.18|2431.58|2434.68|2433.08|2433.18|2431.58|0
1639058100000|2021-12-09 13:55:00|2433.05|2431.45|2433.43|2431.83|2433.93|2432.33|2432.43|2430.83|0
1639058400000|2021-12-09 14:00:00|2433.68|2432.08|2435.18|2433.58|2435.93|2434.33|2433.68|2432.08|0
1639058700000|2021-12-09 14:05:00|2434.93|2433.33|2436.05|2434.45|2436.18|2434.58|2434.18|2432.58|0
1639059000000|2021-12-09 14:10:00|2436.18|2434.58|2436.18|2434.58|2436.93|2435.33|2435.43|2433.83|0
1639059300000|2021-12-09 14:15:00|2435.93|2434.33|2437.18|2435.58|2438.18|2436.58|2435.93|2434.33|0
1639059600000|2021-12-09 14:20:00|2437.43|2435.83|2435.18|2433.58|2437.43|2435.83|2434.93|2433.33|0
1639059900000|2021-12-09 14:25:00|2435.3|2433.7|2435.43|2433.83|2436.43|2434.83|2435.18|2433.58|0
1639060200000|2021-12-09 14:30:00|2434.55|2432.95|2441.18|2439.58|2441.18|2439.58|2433.68|2432.08|0
1639060500000|2021-12-09 14:35:00|2441.93|2440.33|2442.68|2441.08|2444.68|2443.08|2440.18|2438.58|0
1639060800000|2021-12-09 14:40:00|2442.8|2441.2|2440.93|2439.33|2443.68|2442.08|2439.43|2437.83|0
1639061100000|2021-12-09 14:45:00|2441.43|2439.83|2436.93|2435.33|2443.68|2442.08|2436.68|2435.08|0
1639061400000|2021-12-09 14:50:00|2437.18|2435.58|2438.18|2436.58|2439.68|2438.08|2435.18|2433.58|0
1639061700000|2021-12-09 14:55:00|2437.68|2436.08|2437.18|2435.58|2438.18|2436.58|2432.43|2430.83|0
1639062000000|2021-12-09 15:00:00|2436.93|2435.33|2441.43|2439.83|2442.18|2440.58|2434.68|2433.08|0
1639062300000|2021-12-09 15:05:00|2440.93|2439.33|2437.93|2436.33|2441.68|2440.08|2435.18|2433.58|0
1639062600000|2021-12-09 15:10:00|2438.18|2436.58|2437.43|2435.83|2439.93|2438.33|2436.18|2434.58|0
1639062900000|2021-12-09 15:15:00|2438.18|2436.58|2439.18|2437.58|2440.18|2438.58|2436.93|2435.33|0
1639063200000|2021-12-09 15:20:00|2440.05|2438.45|2433.43|2431.83|2441.18|2439.58|2433.18|2431.58|0
1639063500000|2021-12-09 15:25:00|2433.18|2431.58|2429.43|2427.83|2435.18|2433.58|2429.43|2427.83|0
1639063800000|2021-12-09 15:30:00|2429.68|2428.08|2428.68|2427.08|2431.93|2430.33|2426.18|2424.58|0
1639064100000|2021-12-09 15:35:00|2428.43|2426.83|2427.93|2426.33|2430.18|2428.58|2424.93|2423.33|0
1639064400000|2021-12-09 15:40:00|2427.18|2425.58|2431.93|2430.33|2432.68|2431.08|2425.93|2424.33|0
1639064700000|2021-12-09 15:45:00|2432.18|2430.58|2435.68|2434.08|2436.18|2434.58|2432.18|2430.58|0
1639065000000|2021-12-09 15:50:00|2435.43|2433.83|2435.68|2434.08|2435.93|2434.33|2432.68|2431.08|0
1639065300000|2021-12-09 15:55:00|2435.43|2433.83|2436.18|2434.58|2437.18|2435.58|2434.68|2433.08|0
1639065600000|2021-12-09 16:00:00|2436.68|2435.08|2432.68|2431.08|2437.18|2435.58|2432.68|2431.08|0
1639065900000|2021-12-09 16:05:00|2432.93|2431.33|2436.43|2434.83|2436.43|2434.83|2432.93|2431.33|0
1639066200000|2021-12-09 16:10:00|2435.93|2434.33|2433.43|2431.83|2437.18|2435.58|2432.93|2431.33|0
1639066500000|2021-12-09 16:15:00|2433.68|2432.08|2433.68|2432.08|2433.93|2432.33|2430.18|2428.58|0
1639066800000|2021-12-09 16:20:00|2433.43|2431.83|2438.68|2437.08|2438.68|2437.08|2431.93|2430.33|0
1639067100000|2021-12-09 16:25:00|2438.43|2436.83|2440.43|2438.83|2440.68|2439.08|2437.93|2436.33|0
1639067400000|2021-12-09 16:30:00|2440.18|2438.58|2439.43|2437.83|2442.43|2440.83|2439.43|2437.83|0
1639067700000|2021-12-09 16:35:00|2439.68|2438.08|2438.68|2437.08|2440.18|2438.58|2437.43|2435.83|0
1639068000000|2021-12-09 16:40:00|2438.43|2436.83|2437.43|2435.83|2439.18|2437.58|2436.68|2435.08|0
1639068300000|2021-12-09 16:45:00|2437.18|2435.58|2433.43|2431.83|2437.18|2435.58|2432.93|2431.33|0
1639068600000|2021-12-09 16:50:00|2433.3|2431.7|2434.68|2433.08|2435.93|2434.33|2433.18|2431.58|0
1639068900000|2021-12-09 16:55:00|2434.93|2433.33|2433.68|2432.08|2435.93|2434.33|2431.93|2430.33|0
1639069200000|2021-12-09 17:00:00|2433.43|2431.83|2431.68|2430.08|2435.93|2434.33|2431.43|2429.83|0
1639069500000|2021-12-09 17:05:00|2431.93|2430.33|2434.18|2432.58|2434.18|2432.58|2430.93|2429.33|0
1639069800000|2021-12-09 17:10:00|2433.93|2432.33|2435.55|2433.95|2435.93|2434.33|2432.93|2431.33|0
1639070100000|2021-12-09 17:15:00|2435.68|2434.08|2433.68|2432.08|2436.68|2435.08|2433.68|2432.08|0
1639070400000|2021-12-09 17:20:00|2433.43|2431.83|2437.68|2436.08|2437.68|2436.08|2433.43|2431.83|0
1639070700000|2021-12-09 17:25:00|2437.43|2435.83|2435.18|2433.58|2437.43|2435.83|2435.18|2433.58|0
1639071000000|2021-12-09 17:30:00|2435.43|2433.83|2436.05|2434.45|2436.68|2435.08|2434.43|2432.83|0
1639071300000|2021-12-09 17:35:00|2435.93|2434.33|2439.93|2438.33|2440.18|2438.58|2435.93|2434.33|0
1639071600000|2021-12-09 17:40:00|2439.68|2438.08|2440.18|2438.58|2440.93|2439.33|2438.43|2436.83|0
1639071900000|2021-12-09 17:45:00|2439.93|2438.33|2442.18|2440.58|2442.43|2440.83|2439.43|2437.83|0
1639072200000|2021-12-09 17:50:00|2441.93|2440.33|2443.18|2441.58|2443.68|2442.08|2441.68|2440.08|0
1639072500000|2021-12-09 17:55:00|2443.43|2441.83|2443.68|2442.08|2444.18|2442.58|2440.93|2439.33|0
1639072800000|2021-12-09 18:00:00|2443.43|2441.83|2441.18|2439.58|2443.43|2441.83|2439.43|2437.83|0
1639073100000|2021-12-09 18:05:00|2440.93|2439.33|2440.93|2439.33|2443.43|2441.83|2440.68|2439.08|0
1639073400000|2021-12-09 18:10:00|2440.68|2439.08|2440.93|2439.33|2442.18|2440.58|2439.68|2438.08|0
1639073700000|2021-12-09 18:15:00|2441.18|2439.58|2442.43|2440.83|2443.43|2441.83|2441.18|2439.58|0
1639074000000|2021-12-09 18:20:00|2442.18|2440.58|2439.68|2438.08|2442.43|2440.83|2439.3|2437.7|0
1639074300000|2021-12-09 18:25:00|2439.93|2438.33|2439.43|2437.83|2440.68|2439.08|2438.68|2437.08|0
1639074600000|2021-12-09 18:30:00|2439.18|2437.58|2441.93|2440.33|2442.43|2440.83|2438.93|2437.33|0
1639074900000|2021-12-09 18:35:00|2441.43|2439.83|2444.18|2442.58|2444.93|2443.33|2441.18|2439.58|0
1639075200000|2021-12-09 18:40:00|2443.68|2442.08|2438.43|2436.83|2443.93|2442.33|2438.43|2436.83|0
1639075500000|2021-12-09 18:45:00|2437.93|2436.33|2435.43|2433.83|2440.18|2438.58|2434.93|2433.33|0
1639075800000|2021-12-09 18:50:00|2435.18|2433.58|2436.18|2434.58|2436.68|2435.08|2433.43|2431.83|0
1639076100000|2021-12-09 18:55:00|2436.43|2434.83|2438.68|2437.08|2440.93|2439.33|2436.43|2434.83|0
1639076400000|2021-12-09 19:00:00|2438.93|2437.33|2438.43|2436.83|2440.43|2438.83|2437.68|2436.08|0
1639076700000|2021-12-09 19:05:00|2438.3|2436.7|2438.18|2436.58|2440.18|2438.58|2437.43|2435.83|0
1639077000000|2021-12-09 19:10:00|2438.43|2436.83|2436.43|2434.83|2439.43|2437.83|2434.93|2433.33|0
1639077300000|2021-12-09 19:15:00|2436.93|2435.33|2437.68|2436.08|2438.43|2436.83|2435.18|2433.58|0
1639077600000|2021-12-09 19:20:00|2437.8|2436.2|2440.68|2439.08|2441.43|2439.83|2437.43|2435.83|0
1639077900000|2021-12-09 19:25:00|2440.8|2439.2|2435.43|2433.83|2440.93|2439.33|2434.68|2433.08|0
1639078200000|2021-12-09 19:30:00|2434.93|2433.33|2435.68|2434.08|2436.68|2435.08|2433.68|2432.08|0
1639078500000|2021-12-09 19:35:00|2434.93|2433.33|2434.43|2432.83|2435.68|2434.08|2433.18|2431.58|0
1639078800000|2021-12-09 19:40:00|2434.18|2432.58|2432.68|2431.08|2434.93|2433.33|2430.93|2429.33|0
1639079100000|2021-12-09 19:45:00|2432.43|2430.83|2432.18|2430.58|2433.43|2431.83|2430.93|2429.33|0
1639079400000|2021-12-09 19:50:00|2431.8|2430.2|2429.18|2427.58|2432.68|2431.08|2428.43|2426.83|0
1639079700000|2021-12-09 19:55:00|2429.43|2427.83|2428.93|2427.33|2430.18|2428.58|2426.18|2424.58|0
1639080000000|2021-12-09 20:00:00|2428.68|2427.08|2430.18|2428.58|2434.18|2432.58|2427.93|2426.33|0
1639080300000|2021-12-09 20:05:00|2430.43|2428.83|2424.43|2422.83|2430.93|2429.33|2424.43|2422.83|0
1639080600000|2021-12-09 20:10:00|2424.18|2422.58|2423.18|2421.58|2427.18|2425.58|2420.93|2419.33|0
1639080900000|2021-12-09 20:15:00|2422.93|2421.33|2422.93|2421.33|2425.18|2423.58|2420.93|2419.33|0
1639081200000|2021-12-09 20:20:00|2423.18|2421.58|2418.68|2417.08|2423.93|2422.33|2418.68|2417.08|0
1639081500000|2021-12-09 20:25:00|2418.93|2417.33|2422.93|2421.33|2424.93|2423.33|2417.68|2416.08|0
1639081800000|2021-12-09 20:30:00|2422.43|2420.83|2424.43|2422.83|2426.93|2425.33|2421.93|2420.33|0
1639082100000|2021-12-09 20:35:00|2424.18|2422.58|2425.43|2423.83|2427.18|2425.58|2422.18|2420.58|0
1639082400000|2021-12-09 20:40:00|2425.18|2423.58|2427.43|2425.83|2429.93|2428.33|2423.68|2422.08|0
1639082700000|2021-12-09 20:45:00|2427.68|2426.08|2428.43|2426.83|2430.93|2429.33|2425.68|2424.08|0
1639083000000|2021-12-09 20:50:00|2426.43|2424.83|2424.18|2422.58|2429.43|2427.83|2423.43|2421.83|0
1639083300000|2021-12-09 20:55:00|2423.93|2422.33|2417.68|2416.08|2424.68|2423.08|2416.18|2414.58|0
1639083600000|2021-12-09 21:00:00|2417.43|2415.83|2416.18|2414.58|2419.93|2418.33|2415.93|2414.33|0
1639083900000|2021-12-09 21:05:00|2416.43|2414.83|2413.43|2411.83|2417.18|2415.58|2413.18|2411.58|0
1639084200000|2021-12-09 21:10:00|2413.68|2412.08|2415.68|2414.08|2416.05|2414.45|2413.68|2412.08|0
1639084500000|2021-12-09 21:15:00|2415.63|2413.63|2415.38|2413.38|2416.13|2414.13|2415.13|2413.13|0
1639084800000|2021-12-09 21:20:00|2415.63|2413.63|2416.38|2414.38|2416.38|2414.38|2415.38|2413.38|0
1639085100000|2021-12-09 21:25:00|2416.13|2414.13|2419.63|2417.63|2419.88|2417.88|2416.13|2414.13|0
1639085400000|2021-12-09 21:30:00|2419.25|2417.25|2418.38|2416.38|2419.88|2417.88|2418.13|2416.13|0
1639085700000|2021-12-09 21:35:00|2417.88|2415.88|2418.38|2416.38|2418.63|2416.63|2417.88|2415.88|0
1639086000000|2021-12-09 21:40:00|2418.88|2416.88|2417.88|2415.88|2419.13|2417.13|2417.88|2415.88|0
1639086300000|2021-12-09 21:45:00|2418.13|2416.13|2419.88|2417.88|2419.88|2417.88|2417.63|2415.63|0
1639086600000|2021-12-09 21:50:00|2419.63|2417.63|2419.63|2417.63|2419.88|2417.88|2419.13|2417.13|0
1639086900000|2021-12-09 21:55:00|2419.88|2417.88|2419.5|2417.5|2420.13|2418.13|2419.38|2417.38|0
1639087200000|2021-12-09 22:00:00|2419.73|2417.73|2419.55|2417.55|2419.95|2417.95|2419.51|2417.51|0
1639087500000|2021-12-09 22:05:00|2419.51|2417.51|2419.59|2417.59|2419.8|2417.8|2419.48|2417.48|0
1639087800000|2021-12-09 22:10:00|2419.66|2417.66|2420.56|2418.56|2421|2419|2419.66|2417.66|0
1639088100000|2021-12-09 22:15:00|2420.38|2418.38|2420.56|2418.56|2420.64|2418.64|2420.38|2418.38|0
1639088400000|2021-12-09 22:20:00|2420.64|2418.64|2420.71|2418.71|2421.15|2419.15|2420.53|2418.53|0
1639088700000|2021-12-09 22:25:00|2420.78|2418.78|2420.67|2418.67|2420.78|2418.78|2420.6|2418.6|0
1639089000000|2021-12-09 22:30:00|2420.64|2418.64|2420.78|2418.78|2420.89|2418.89|2420.64|2418.64|0
1639089300000|2021-12-09 22:35:00|2420.75|2418.75|2420.89|2418.89|2421.11|2419.11|2420.75|2418.75|0
1639089600000|2021-12-09 22:40:00|2420.82|2418.82|2421.51|2419.51|2421.55|2419.55|2420.78|2418.78|0
1639089900000|2021-12-09 22:45:00|2421.44|2419.44|2421.37|2419.37|2421.69|2419.69|2421.26|2419.26|0
1639090200000|2021-12-09 22:50:00|2421.4|2419.4|2420.96|2418.96|2421.4|2419.4|2420.82|2418.82|0
1639090500000|2021-12-09 22:55:00|2420.93|2418.93|2420.82|2418.82|2420.93|2418.93|2420.82|2418.82|0
1639090800000|2021-12-09 23:00:00|2420.5|2418.5|2423.38|2421.38|2423.38|2421.38|2420|2418|0
1639091100000|2021-12-09 23:05:00|2423.25|2421.25|2424.5|2422.5|2424.63|2422.63|2423.13|2421.13|0
1639091400000|2021-12-09 23:10:00|2424.63|2422.63|2424.38|2422.38|2424.63|2422.63|2423.88|2421.88|0
1639091700000|2021-12-09 23:15:00|2425.13|2423.13|2423.88|2421.88|2425.38|2423.38|2423.88|2421.88|0
1639092000000|2021-12-09 23:20:00|2423.75|2421.75|2423.38|2421.38|2424.38|2422.38|2423.13|2421.13|0
1639092300000|2021-12-09 23:25:00|2423.63|2421.63|2423.63|2421.63|2423.88|2421.88|2422.75|2420.75|0
1639092600000|2021-12-09 23:30:00|2423.75|2421.75|2425.75|2423.75|2426.13|2424.13|2423.75|2421.75|0
1639092900000|2021-12-09 23:35:00|2425.63|2423.63|2426.13|2424.13|2426.38|2424.38|2425.63|2423.63|0
1639093200000|2021-12-09 23:40:00|2425.88|2423.88|2425.88|2423.88|2426.5|2424.5|2425.75|2423.75|0
1639093500000|2021-12-09 23:45:00|2425.75|2423.75|2424.63|2422.63|2425.88|2423.88|2424.63|2422.63|0
1639093800000|2021-12-09 23:50:00|2424.5|2422.5|2424.38|2422.38|2425.38|2423.38|2424.25|2422.25|0
1639094100000|2021-12-09 23:55:00|2424.63|2422.63|2423.63|2421.63|2425.25|2423.25|2423.63|2421.63|0
1639094400000|2021-12-10 00:00:00|2424|2422|2422.13|2420.13|2425.13|2423.13|2421.63|2419.63|0
1639094700000|2021-12-10 00:05:00|2422.38|2420.38|2421.5|2419.5|2423.13|2421.13|2420.63|2418.63|0
1639095000000|2021-12-10 00:10:00|2421.63|2419.63|2425.63|2423.63|2425.63|2423.63|2421.63|2419.63|0
1639095300000|2021-12-10 00:15:00|2425.13|2423.13|2423.38|2421.38|2425.88|2423.88|2423.13|2421.13|0
1639095600000|2021-12-10 00:20:00|2423.13|2421.13|2424.38|2422.38|2424.38|2422.38|2422.63|2420.63|0
1639095900000|2021-12-10 00:25:00|2424.13|2422.13|2422.63|2420.63|2424.38|2422.38|2422.38|2420.38|0
1639096200000|2021-12-10 00:30:00|2422.13|2420.13|2421.63|2419.63|2422.63|2420.63|2421.13|2419.13|0
1639096500000|2021-12-10 00:35:00|2421.88|2419.88|2421.63|2419.63|2422.38|2420.38|2421.63|2419.63|0
1639096800000|2021-12-10 00:40:00|2421.75|2419.75|2421.63|2419.63|2423|2421|2420.88|2418.88|0
1639097100000|2021-12-10 00:45:00|2421.75|2419.75|2421.13|2419.13|2422.38|2420.38|2420.38|2418.38|0
1639097400000|2021-12-10 00:50:00|2420.88|2418.88|2420.38|2418.38|2421.38|2419.38|2420.38|2418.38|0
1639097700000|2021-12-10 00:55:00|2420.5|2418.5|2419.88|2417.88|2420.5|2418.5|2418.88|2416.88|0
1639098000000|2021-12-10 01:00:00|2420.38|2418.38|2417.38|2415.38|2420.88|2418.88|2416.88|2414.88|0
1639098300000|2021-12-10 01:05:00|2417.13|2415.13|2417.88|2415.88|2418.63|2416.63|2416.88|2414.88|0
1639098600000|2021-12-10 01:10:00|2418|2416|2417.38|2415.38|2419.63|2417.63|2417.13|2415.13|0
1639098900000|2021-12-10 01:15:00|2417.25|2415.25|2416.13|2414.13|2417.88|2415.88|2415.63|2413.63|0
1639099200000|2021-12-10 01:20:00|2416.38|2414.38|2418.5|2416.5|2418.63|2416.63|2416.13|2414.13|0
1639099500000|2021-12-10 01:25:00|2418.38|2416.38|2420.63|2418.63|2420.63|2418.63|2417.63|2415.63|0
1639099800000|2021-12-10 01:30:00|2420.75|2418.75|2423.13|2421.13|2423.25|2421.25|2420.38|2418.38|0
1639100100000|2021-12-10 01:35:00|2423.38|2421.38|2420.88|2418.88|2423.63|2421.63|2420.75|2418.75|0
1639100400000|2021-12-10 01:40:00|2420.63|2418.63|2423.63|2421.63|2423.63|2421.63|2420.63|2418.63|0
1639100700000|2021-12-10 01:45:00|2423.38|2421.38|2424.63|2422.63|2424.63|2422.63|2423.13|2421.13|0
1639101000000|2021-12-10 01:50:00|2424.5|2422.5|2423.63|2421.63|2424.88|2422.88|2423.5|2421.5|0
1639101300000|2021-12-10 01:55:00|2424.13|2422.13|2423.63|2421.63|2424.38|2422.38|2423.13|2421.13|0
1639101600000|2021-12-10 02:00:00|2423.38|2421.38|2424.63|2422.63|2424.88|2422.88|2423.13|2421.13|0
1639101900000|2021-12-10 02:05:00|2423.88|2421.88|2424.13|2422.13|2424.88|2422.88|2423.88|2421.88|0
1639102200000|2021-12-10 02:10:00|2424|2422|2424.88|2422.88|2424.88|2422.88|2423.63|2421.63|0
1639102500000|2021-12-10 02:15:00|2424.63|2422.63|2424.38|2422.38|2425.13|2423.13|2424.38|2422.38|0
1639102800000|2021-12-10 02:20:00|2424.25|2422.25|2424.13|2422.13|2424.63|2422.63|2424|2422|0
1639103100000|2021-12-10 02:25:00|2424.38|2422.38|2424.13|2422.13|2424.63|2422.63|2424.13|2422.13|0
1639103400000|2021-12-10 02:30:00|2424.38|2422.38|2424.63|2422.63|2424.63|2422.63|2423.88|2421.88|0
1639103700000|2021-12-10 02:35:00|2424.38|2422.38|2423.13|2421.13|2424.5|2422.5|2422.88|2420.88|0
1639104000000|2021-12-10 02:40:00|2423|2421|2422.88|2420.88|2423.13|2421.13|2422.63|2420.63|0
1639104300000|2021-12-10 02:45:00|2423.13|2421.13|2423.38|2421.38|2423.38|2421.38|2422.75|2420.75|0
1639104600000|2021-12-10 02:50:00|2423.63|2421.63|2424.38|2422.38|2424.63|2422.63|2423.63|2421.63|0
1639104900000|2021-12-10 02:55:00|2424.25|2422.25|2424.63|2422.63|2424.63|2422.63|2423.88|2421.88|0
1639105200000|2021-12-10 03:00:00|2424.75|2422.75|2425.38|2423.38|2426.38|2424.38|2424.38|2422.38|0
1639105500000|2021-12-10 03:05:00|2425.13|2423.13|2425.88|2423.88|2426.13|2424.13|2425.13|2423.13|0
1639105800000|2021-12-10 03:10:00|2425.75|2423.75|2425.63|2423.63|2425.88|2423.88|2425.38|2423.38|0
1639106100000|2021-12-10 03:15:00|2425.38|2423.38|2425.63|2423.63|2425.88|2423.88|2425.13|2423.13|0
1639106400000|2021-12-10 03:20:00|2425.88|2423.88|2425.63|2423.63|2426|2424|2425.38|2423.38|0
1639106700000|2021-12-10 03:25:00|2425.5|2423.5|2426|2424|2426.13|2424.13|2425.38|2423.38|0
1639107000000|2021-12-10 03:30:00|2425.88|2423.88|2425.88|2423.88|2426.38|2424.38|2425.63|2423.63|0
1639107300000|2021-12-10 03:35:00|2425.63|2423.63|2424.38|2422.38|2425.88|2423.88|2424.38|2422.38|0
1639107600000|2021-12-10 03:40:00|2424.13|2422.13|2424.13|2422.13|2424.38|2422.38|2423.25|2421.25|0
1639107900000|2021-12-10 03:45:00|2423.88|2421.88|2423.13|2421.13|2424.25|2422.25|2423.13|2421.13|0
1639108200000|2021-12-10 03:50:00|2422.88|2420.88|2423.63|2421.63|2423.75|2421.75|2422.88|2420.88|0
1639108500000|2021-12-10 03:55:00|2423.38|2421.38|2423.38|2421.38|2423.88|2421.88|2423.38|2421.38|0
1639108800000|2021-12-10 04:00:00|2423.63|2421.63|2423.38|2421.38|2424.38|2422.38|2422.63|2420.63|0
1639109100000|2021-12-10 04:05:00|2423.63|2421.63|2423.38|2421.38|2423.63|2421.63|2423.13|2421.13|0
1639109400000|2021-12-10 04:10:00|2423.5|2421.5|2423.13|2421.13|2423.63|2421.63|2422.63|2420.63|0
1639109700000|2021-12-10 04:15:00|2422.88|2420.88|2422.88|2420.88|2423|2421|2422.38|2420.38|0
1639110000000|2021-12-10 04:20:00|2423|2421|2423.63|2421.63|2423.63|2421.63|2422.88|2420.88|0
1639110300000|2021-12-10 04:25:00|2423.88|2421.88|2424.5|2422.5|2424.63|2422.63|2423.63|2421.63|0
1639110600000|2021-12-10 04:30:00|2424.38|2422.38|2423.63|2421.63|2424.5|2422.5|2423.38|2421.38|0
1639110900000|2021-12-10 04:35:00|2423.88|2421.88|2422.25|2420.25|2424.13|2422.13|2422.25|2420.25|0
1639111200000|2021-12-10 04:40:00|2422.38|2420.38|2422.38|2420.38|2422.88|2420.88|2422.13|2420.13|0
1639111500000|2021-12-10 04:45:00|2422.63|2420.63|2423.13|2421.13|2423.13|2421.13|2422.5|2420.5|0
1639111800000|2021-12-10 04:50:00|2423.25|2421.25|2421.13|2419.13|2423.25|2421.25|2421.13|2419.13|0
1639112100000|2021-12-10 04:55:00|2421.38|2419.38|2420.38|2418.38|2421.38|2419.38|2420.38|2418.38|0
1639112400000|2021-12-10 05:00:00|2420.63|2418.63|2421.63|2419.63|2421.63|2419.63|2420.38|2418.38|0
1639112700000|2021-12-10 05:05:00|2421.5|2419.5|2419.63|2417.63|2421.63|2419.63|2419.63|2417.63|0
1639113000000|2021-12-10 05:10:00|2419.75|2417.75|2419.88|2417.88|2420.38|2418.38|2419.63|2417.63|0
1639113300000|2021-12-10 05:15:00|2419.75|2417.75|2420.13|2418.13|2420.25|2418.25|2419.38|2417.38|0
1639113600000|2021-12-10 05:20:00|2420.38|2418.38|2419.38|2417.38|2420.38|2418.38|2419.13|2417.13|0
1639113900000|2021-12-10 05:25:00|2419.63|2417.63|2419.63|2417.63|2419.88|2417.88|2419.38|2417.38|0
1639114200000|2021-12-10 05:30:00|2419.38|2417.38|2418.88|2416.88|2419.63|2417.63|2418.63|2416.63|0
1639114500000|2021-12-10 05:35:00|2418.75|2416.75|2418.88|2416.88|2419.13|2417.13|2418.38|2416.38|0
1639114800000|2021-12-10 05:40:00|2419|2417|2416.25|2414.25|2419|2417|2416.13|2414.13|0
1639115100000|2021-12-10 05:45:00|2416.38|2414.38|2416.88|2414.88|2417.13|2415.13|2416.13|2414.13|0
1639115400000|2021-12-10 05:50:00|2416.75|2414.75|2416.38|2414.38|2417.13|2415.13|2416.38|2414.38|0
1639115700000|2021-12-10 05:55:00|2416.5|2414.5|2417.38|2415.38|2417.38|2415.38|2416.38|2414.38|0
1639116000000|2021-12-10 06:00:00|2417.13|2415.13|2418.75|2416.75|2418.75|2416.75|2416.88|2414.88|0
1639116300000|2021-12-10 06:05:00|2418.63|2416.63|2420.13|2418.13|2420.13|2418.13|2418.38|2416.38|0
1639116600000|2021-12-10 06:10:00|2419.88|2417.88|2420.13|2418.13|2420.25|2418.25|2419.63|2417.63|0
1639116900000|2021-12-10 06:15:00|2420.25|2418.25|2420.63|2418.63|2420.88|2418.88|2420.25|2418.25|0
1639117200000|2021-12-10 06:20:00|2420.88|2418.88|2420.88|2418.88|2420.88|2418.88|2420.38|2418.38|0
1639117500000|2021-12-10 06:25:00|2420.63|2418.63|2419.88|2417.88|2420.63|2418.63|2419.88|2417.88|0
1639117800000|2021-12-10 06:30:00|2420.13|2418.13|2419.88|2417.88|2420.25|2418.25|2419.88|2417.88|0
1639118100000|2021-12-10 06:35:00|2419.75|2417.75|2419.88|2417.88|2420.38|2418.38|2419.75|2417.75|0
1639118400000|2021-12-10 06:40:00|2419.63|2417.63|2419.63|2417.63|2419.63|2417.63|2419.38|2417.38|0
1639118700000|2021-12-10 06:45:00|2419.88|2417.88|2419.38|2417.38|2419.88|2417.88|2419.38|2417.38|0
1639119000000|2021-12-10 06:50:00|2419.5|2417.5|2420.13|2418.13|2420.63|2418.63|2419.38|2417.38|0
1639119300000|2021-12-10 06:55:00|2420.38|2418.38|2421.88|2419.88|2421.88|2419.88|2420.25|2418.25|0
1639119600000|2021-12-10 07:00:00|2421.75|2419.75|2421.88|2419.88|2423.13|2421.13|2421.38|2419.38|0
1639119900000|2021-12-10 07:05:00|2421.63|2419.63|2421.13|2419.13|2421.63|2419.63|2420.88|2418.88|0
1639120200000|2021-12-10 07:10:00|2420.88|2418.88|2420.63|2418.63|2421.13|2419.13|2420.38|2418.38|0
1639120500000|2021-12-10 07:15:00|2420.38|2418.38|2420.88|2418.88|2421.25|2419.25|2419.63|2417.63|0
1639120800000|2021-12-10 07:20:00|2421|2419|2422.75|2420.75|2423.13|2421.13|2420.63|2418.63|0
1639121100000|2021-12-10 07:25:00|2422.88|2420.88|2422.38|2420.38|2423.38|2421.38|2422.38|2420.38|0
1639121400000|2021-12-10 07:30:00|2422.63|2420.63|2422.38|2420.38|2422.88|2420.88|2422.13|2420.13|0
1639121700000|2021-12-10 07:35:00|2422.13|2420.13|2421.88|2419.88|2422.63|2420.63|2421.88|2419.88|0
1639122000000|2021-12-10 07:40:00|2421.63|2419.63|2421.38|2419.38|2421.88|2419.88|2421.38|2419.38|0
1639122300000|2021-12-10 07:45:00|2421.63|2419.63|2423.38|2421.38|2423.38|2421.38|2421.38|2419.38|0
1639122600000|2021-12-10 07:50:00|2423.13|2421.13|2422.63|2420.63|2423.63|2421.63|2422.63|2420.63|0
1639122900000|2021-12-10 07:55:00|2422.75|2420.75|2422.88|2420.88|2423.63|2421.63|2422.38|2420.38|0
1639123200000|2021-12-10 08:00:00|2423.38|2421.38|2424.88|2422.88|2425.38|2423.38|2422.13|2420.13|0
1639123500000|2021-12-10 08:05:00|2424.93|2423.33|2425.93|2424.33|2426.68|2425.08|2424.93|2423.33|0
1639123800000|2021-12-10 08:10:00|2426.18|2424.58|2423.93|2422.33|2426.43|2424.83|2423.43|2421.83|0
1639124100000|2021-12-10 08:15:00|2424.05|2422.45|2424.93|2423.33|2424.93|2423.33|2422.93|2421.33|0
1639124400000|2021-12-10 08:20:00|2425.43|2423.83|2423.68|2422.08|2425.68|2424.08|2423.43|2421.83|0
1639124700000|2021-12-10 08:25:00|2423.93|2422.33|2425.8|2424.2|2426.43|2424.83|2423.93|2422.33|0
1639125000000|2021-12-10 08:30:00|2425.93|2424.33|2427.93|2426.33|2428.18|2426.58|2425.05|2423.45|0
1639125300000|2021-12-10 08:35:00|2427.68|2426.08|2426.68|2425.08|2427.93|2426.33|2426.18|2424.58|0
1639125600000|2021-12-10 08:40:00|2426.55|2424.95|2427.43|2425.83|2427.43|2425.83|2425.68|2424.08|0
1639125900000|2021-12-10 08:45:00|2427.18|2425.58|2427.43|2425.83|2427.68|2426.08|2426.43|2424.83|0
1639126200000|2021-12-10 08:50:00|2427.68|2426.08|2430.68|2429.08|2430.68|2429.08|2427.18|2425.58|0
1639126500000|2021-12-10 08:55:00|2430.93|2429.33|2430.68|2429.08|2430.93|2429.33|2430.18|2428.58|0
1639126800000|2021-12-10 09:00:00|2430.93|2429.33|2427.68|2426.08|2430.93|2429.33|2427.68|2426.08|0
1639127100000|2021-12-10 09:05:00|2427.93|2426.33|2426.93|2425.33|2427.93|2426.33|2426.68|2425.08|0
1639127400000|2021-12-10 09:10:00|2427.18|2425.58|2427.05|2425.45|2427.68|2426.08|2426.68|2425.08|0
1639127700000|2021-12-10 09:15:00|2427.18|2425.58|2428.18|2426.58|2428.68|2427.08|2426.68|2425.08|0
1639128000000|2021-12-10 09:20:00|2428.3|2426.7|2428.8|2427.2|2429.43|2427.83|2427.68|2426.08|0
1639128300000|2021-12-10 09:25:00|2428.68|2427.08|2427.43|2425.83|2428.8|2427.2|2427.18|2425.58|0
1639128600000|2021-12-10 09:30:00|2427.3|2425.7|2428.18|2426.58|2428.43|2426.83|2427.18|2425.58|0
1639128900000|2021-12-10 09:35:00|2428.05|2426.45|2429.68|2428.08|2430.43|2428.83|2428.05|2426.45|0
1639129200000|2021-12-10 09:40:00|2429.8|2428.2|2429.18|2427.58|2430.18|2428.58|2428.68|2427.08|0
1639129500000|2021-12-10 09:45:00|2429.3|2427.7|2429.68|2428.08|2429.93|2428.33|2429.18|2427.58|0
1639129800000|2021-12-10 09:50:00|2429.93|2428.33|2429.68|2428.08|2430.93|2429.33|2429.18|2427.58|0
1639130100000|2021-12-10 09:55:00|2429.93|2428.33|2430.93|2429.33|2430.93|2429.33|2429.18|2427.58|0
1639130400000|2021-12-10 10:00:00|2431.18|2429.58|2429.93|2428.33|2431.18|2429.58|2429.93|2428.33|0
1639130700000|2021-12-10 10:05:00|2430.05|2428.45|2430.43|2428.83|2430.43|2428.83|2429.43|2427.83|0
1639131000000|2021-12-10 10:10:00|2430.3|2428.7|2428.68|2427.08|2430.68|2429.08|2428.68|2427.08|0
1639131300000|2021-12-10 10:15:00|2428.93|2427.33|2429.18|2427.58|2429.68|2428.08|2428.93|2427.33|0
1639131600000|2021-12-10 10:20:00|2428.93|2427.33|2429.43|2427.83|2430.43|2428.83|2428.93|2427.33|0
1639131900000|2021-12-10 10:25:00|2429.68|2428.08|2429.93|2428.33|2429.93|2428.33|2429.18|2427.58|0
1639132200000|2021-12-10 10:30:00|2429.68|2428.08|2430.93|2429.33|2430.93|2429.33|2429.43|2427.83|0
1639132500000|2021-12-10 10:35:00|2431.18|2429.58|2430.93|2429.33|2431.68|2430.08|2430.8|2429.2|0
1639132800000|2021-12-10 10:40:00|2430.43|2428.83|2430.68|2429.08|2431.18|2429.58|2430.05|2428.45|0
1639133100000|2021-12-10 10:45:00|2430.43|2428.83|2431.18|2429.58|2431.3|2429.7|2430.18|2428.58|0
1639133400000|2021-12-10 10:50:00|2430.68|2429.08|2430.93|2429.33|2430.93|2429.33|2429.43|2427.83|0
1639133700000|2021-12-10 10:55:00|2430.8|2429.2|2431.18|2429.58|2431.43|2429.83|2429.93|2428.33|0
1639134000000|2021-12-10 11:00:00|2430.93|2429.33|2432.43|2430.83|2432.43|2430.83|2430.93|2429.33|0
1639134300000|2021-12-10 11:05:00|2432.18|2430.58|2434.43|2432.83|2434.68|2433.08|2432.05|2430.45|0
1639134600000|2021-12-10 11:10:00|2434.68|2433.08|2434.43|2432.83|2434.68|2433.08|2433.93|2432.33|0
1639134900000|2021-12-10 11:15:00|2434.55|2432.95|2434.18|2432.58|2435.18|2433.58|2433.68|2432.08|0
1639135200000|2021-12-10 11:20:00|2434.43|2432.83|2434.93|2433.33|2435.18|2433.58|2434.43|2432.83|0
1639135500000|2021-12-10 11:25:00|2435.18|2433.58|2436.43|2434.83|2436.68|2435.08|2435.18|2433.58|0
1639135800000|2021-12-10 11:30:00|2436.3|2434.7|2435.18|2433.58|2436.43|2434.83|2434.68|2433.08|0
1639136100000|2021-12-10 11:35:00|2435.43|2433.83|2436.43|2434.83|2436.68|2435.08|2435.43|2433.83|0
1639136400000|2021-12-10 11:40:00|2436.18|2434.58|2437.68|2436.08|2438.43|2436.83|2436.18|2434.58|0
1639136700000|2021-12-10 11:45:00|2437.93|2436.33|2438.68|2437.08|2438.68|2437.08|2436.93|2435.33|0
1639137000000|2021-12-10 11:50:00|2438.55|2436.95|2439.18|2437.58|2439.43|2437.83|2438.18|2436.58|0
1639137300000|2021-12-10 11:55:00|2438.8|2437.2|2437.43|2435.83|2439.43|2437.83|2437.43|2435.83|0
1639137600000|2021-12-10 12:00:00|2437.18|2435.58|2436.18|2434.58|2437.93|2436.33|2435.93|2434.33|0
1639137900000|2021-12-10 12:05:00|2436.05|2434.45|2434.68|2433.08|2436.18|2434.58|2434.68|2433.08|0
1639138200000|2021-12-10 12:10:00|2434.8|2433.2|2433.43|2431.83|2435.18|2433.58|2433.18|2431.58|0
1639138500000|2021-12-10 12:15:00|2433.55|2431.95|2433.43|2431.83|2433.93|2432.33|2432.43|2430.83|0
1639138800000|2021-12-10 12:20:00|2433.18|2431.58|2435.18|2433.58|2435.43|2433.83|2433.18|2431.58|0
1639139100000|2021-12-10 12:25:00|2434.93|2433.33|2435.43|2433.83|2435.68|2434.08|2434.18|2432.58|0
1639139400000|2021-12-10 12:30:00|2435.55|2433.95|2433.68|2432.08|2435.68|2434.08|2433.55|2431.95|0
1639139700000|2021-12-10 12:35:00|2433.43|2431.83|2433.93|2432.33|2434.18|2432.58|2433.18|2431.58|0
1639140000000|2021-12-10 12:40:00|2433.8|2432.2|2432.93|2431.33|2433.93|2432.33|2432.93|2431.33|0
1639140300000|2021-12-10 12:45:00|2432.68|2431.08|2432.18|2430.58|2432.68|2431.08|2431.3|2429.7|0
1639140600000|2021-12-10 12:50:00|2432.43|2430.83|2432.68|2431.08|2432.68|2431.08|2431.93|2430.33|0
1639140900000|2021-12-10 12:55:00|2432.55|2430.95|2432.43|2430.83|2432.68|2431.08|2431.93|2430.33|0
1639141200000|2021-12-10 13:00:00|2432.3|2430.7|2431.93|2430.33|2432.68|2431.08|2431.18|2429.58|0
1639141500000|2021-12-10 13:05:00|2432.05|2430.45|2431.68|2430.08|2432.18|2430.58|2431.18|2429.58|0
1639141800000|2021-12-10 13:10:00|2431.93|2430.33|2431.68|2430.08|2431.93|2430.33|2430.68|2429.08|0
1639142100000|2021-12-10 13:15:00|2431.93|2430.33|2436.93|2435.33|2436.93|2435.33|2431.93|2430.33|0
1639142400000|2021-12-10 13:20:00|2437.18|2435.58|2433.43|2431.83|2437.18|2435.58|2432.93|2431.33|0
1639142700000|2021-12-10 13:25:00|2433.68|2432.08|2433.55|2431.95|2434.68|2433.08|2433.18|2431.58|0
1639143000000|2021-12-10 13:30:00|2433.3|2431.7|2448.68|2447.08|2449.68|2448.08|2432.93|2431.33|0
1639143300000|2021-12-10 13:35:00|2450.18|2448.58|2453.93|2452.33|2455.68|2454.08|2450.18|2448.58|0
1639143600000|2021-12-10 13:40:00|2454.18|2452.58|2454.43|2452.83|2456.68|2455.08|2451.68|2450.08|0
1639143900000|2021-12-10 13:45:00|2453.93|2452.33|2451.93|2450.33|2454.68|2453.08|2450.43|2448.83|0
1639144200000|2021-12-10 13:50:00|2451.68|2450.08|2450.93|2449.33|2453.18|2451.58|2450.18|2448.58|0
1639144500000|2021-12-10 13:55:00|2450.68|2449.08|2451.93|2450.33|2452.68|2451.08|2450.43|2448.83|0
1639144800000|2021-12-10 14:00:00|2452.43|2450.83|2451.93|2450.33|2453.43|2451.83|2451.68|2450.08|0
1639145100000|2021-12-10 14:05:00|2451.68|2450.08|2449.18|2447.58|2452.68|2451.08|2449.18|2447.58|0
1639145400000|2021-12-10 14:10:00|2449.43|2447.83|2450.68|2449.08|2451.18|2449.58|2448.93|2447.33|0
1639145700000|2021-12-10 14:15:00|2450.93|2449.33|2449.93|2448.33|2450.93|2449.33|2449.18|2447.58|0
1639146000000|2021-12-10 14:20:00|2449.68|2448.08|2450.68|2449.08|2451.18|2449.58|2448.68|2447.08|0
1639146300000|2021-12-10 14:25:00|2450.43|2448.83|2446.93|2445.33|2450.68|2449.08|2446.43|2444.83|0
1639146600000|2021-12-10 14:30:00|2447.68|2446.08|2450.68|2449.08|2451.43|2449.83|2444.43|2442.83|0
1639146900000|2021-12-10 14:35:00|2451.18|2449.58|2453.43|2451.83|2455.18|2453.58|2447.43|2445.83|0
1639147200000|2021-12-10 14:40:00|2455.18|2453.58|2446.93|2445.33|2455.18|2453.58|2446.18|2444.58|0
1639147500000|2021-12-10 14:45:00|2447.18|2445.58|2440.68|2439.08|2449.18|2447.58|2439.93|2438.33|0
1639147800000|2021-12-10 14:50:00|2441.43|2439.83|2442.93|2441.33|2445.8|2444.2|2439.68|2438.08|0
1639148100000|2021-12-10 14:55:00|2442.68|2441.08|2438.43|2436.83|2443.68|2442.08|2436.43|2434.83|0
1639148400000|2021-12-10 15:00:00|2438.05|2436.45|2438.43|2436.83|2445.18|2443.58|2437.68|2436.08|0
1639148700000|2021-12-10 15:05:00|2438.18|2436.58|2442.43|2440.83|2443.93|2442.33|2437.43|2435.83|0
1639149000000|2021-12-10 15:10:00|2443.3|2441.7|2440.68|2439.08|2443.3|2441.7|2437.43|2435.83|0
1639149300000|2021-12-10 15:15:00|2440.43|2438.83|2448.43|2446.83|2449.68|2448.08|2439.18|2437.58|0
1639149600000|2021-12-10 15:20:00|2448.68|2447.08|2446.68|2445.08|2449.55|2447.95|2445.68|2444.08|0
1639149900000|2021-12-10 15:25:00|2446.43|2444.83|2448.68|2447.08|2448.68|2447.08|2444.43|2442.83|0
1639150200000|2021-12-10 15:30:00|2448.93|2447.33|2438.18|2436.58|2449.93|2448.33|2436.68|2435.08|0
1639150500000|2021-12-10 15:35:00|2437.93|2436.33|2435.43|2433.83|2438.18|2436.58|2431.93|2430.33|0
1639150800000|2021-12-10 15:40:00|2434.93|2433.33|2434.43|2432.83|2436.43|2434.83|2432.68|2431.08|0
1639151100000|2021-12-10 15:45:00|2433.93|2432.33|2428.93|2427.33|2434.93|2433.33|2428.93|2427.33|0
1639151400000|2021-12-10 15:50:00|2429.43|2427.83|2432.18|2430.58|2433.43|2431.83|2428.43|2426.83|0
1639151700000|2021-12-10 15:55:00|2432.43|2430.83|2434.68|2433.08|2435.18|2433.58|2430.93|2429.33|0
1639152000000|2021-12-10 16:00:00|2434.93|2433.33|2429.68|2428.08|2435.68|2434.08|2429.43|2427.83|0
1639152300000|2021-12-10 16:05:00|2429.43|2427.83|2421.93|2420.33|2429.93|2428.33|2419.93|2418.33|0
1639152600000|2021-12-10 16:10:00|2421.68|2420.08|2425.18|2423.58|2425.18|2423.58|2420.68|2419.08|0
1639152900000|2021-12-10 16:15:00|2424.18|2422.58|2427.93|2426.33|2429.93|2428.33|2423.18|2421.58|0
1639153200000|2021-12-10 16:20:00|2427.43|2425.83|2430.68|2429.08|2431.18|2429.58|2426.93|2425.33|0
1639153500000|2021-12-10 16:25:00|2429.43|2427.83|2434.55|2432.95|2434.93|2433.33|2429.43|2427.83|0
1639153800000|2021-12-10 16:30:00|2434.68|2433.08|2431.93|2430.33|2434.68|2433.08|2430.68|2429.08|0
1639154100000|2021-12-10 16:35:00|2432.18|2430.58|2433.68|2432.08|2435.43|2433.83|2430.43|2428.83|0
1639154400000|2021-12-10 16:40:00|2433.43|2431.83|2439.43|2437.83|2439.68|2438.08|2432.43|2430.83|0
1639154700000|2021-12-10 16:45:00|2439.68|2438.08|2442.43|2440.83|2443.43|2441.83|2439.68|2438.08|0
1639155000000|2021-12-10 16:50:00|2441.68|2440.08|2439.93|2438.33|2443.93|2442.33|2439.43|2437.83|0
1639155300000|2021-12-10 16:55:00|2440.43|2438.83|2441.68|2440.08|2442.18|2440.58|2438.68|2437.08|0
1639155600000|2021-12-10 17:00:00|2442.43|2440.83|2439.93|2438.33|2442.43|2440.83|2438.43|2436.83|0
1639155900000|2021-12-10 17:05:00|2440.68|2439.08|2441.43|2439.83|2444.68|2443.08|2440.43|2438.83|0
1639156200000|2021-12-10 17:10:00|2442.05|2440.45|2441.93|2440.33|2444.18|2442.58|2441.18|2439.58|0
1639156500000|2021-12-10 17:15:00|2442.18|2440.58|2439.18|2437.58|2443.18|2441.58|2438.68|2437.08|0
1639156800000|2021-12-10 17:20:00|2440.18|2438.58|2442.18|2440.58|2442.18|2440.58|2438.18|2436.58|0
1639157100000|2021-12-10 17:25:00|2441.93|2440.33|2440.3|2438.7|2443.93|2442.33|2439.93|2438.33|0
1639157400000|2021-12-10 17:30:00|2440.43|2438.83|2436.68|2435.08|2441.18|2439.58|2435.93|2434.33|0
1639157700000|2021-12-10 17:35:00|2436.93|2435.33|2435.18|2433.58|2438.18|2436.58|2434.18|2432.58|0
1639158000000|2021-12-10 17:40:00|2434.93|2433.33|2435.68|2434.08|2436.93|2435.33|2434.43|2432.83|0
1639158300000|2021-12-10 17:45:00|2435.43|2433.83|2440.68|2439.08|2440.68|2439.08|2434.43|2432.83|0
1639158600000|2021-12-10 17:50:00|2440.43|2438.83|2441.68|2440.08|2441.68|2440.08|2439.93|2438.33|0
1639158900000|2021-12-10 17:55:00|2441.43|2439.83|2443.43|2441.83|2443.43|2441.83|2440.68|2439.08|0
1639159200000|2021-12-10 18:00:00|2443.18|2441.58|2446.18|2444.58|2447.18|2445.58|2441.43|2439.83|0
1639159500000|2021-12-10 18:05:00|2446.43|2444.83|2447.68|2446.08|2448.68|2447.08|2445.18|2443.58|0
1639159800000|2021-12-10 18:10:00|2447.93|2446.33|2447.18|2445.58|2448.43|2446.83|2446.3|2444.7|0
1639160100000|2021-12-10 18:15:00|2447.43|2445.83|2448.43|2446.83|2448.68|2447.08|2446.18|2444.58|0
1639160400000|2021-12-10 18:20:00|2448.18|2446.58|2445.43|2443.83|2448.18|2446.58|2445.05|2443.45|0
1639160700000|2021-12-10 18:25:00|2445.68|2444.08|2447.18|2445.58|2447.68|2446.08|2444.93|2443.33|0
1639161000000|2021-12-10 18:30:00|2446.93|2445.33|2446.18|2444.58|2447.68|2446.08|2445.18|2443.58|0
1639161300000|2021-12-10 18:35:00|2446.43|2444.83|2445.18|2443.58|2446.55|2444.95|2443.43|2441.83|0
1639161600000|2021-12-10 18:40:00|2444.93|2443.33|2444.93|2443.33|2445.43|2443.83|2443.93|2442.33|0
1639161900000|2021-12-10 18:45:00|2445.18|2443.58|2443.43|2441.83|2445.43|2443.83|2442.93|2441.33|0
1639162200000|2021-12-10 18:50:00|2443.18|2441.58|2445.93|2444.33|2446.18|2444.58|2442.93|2441.33|0
1639162500000|2021-12-10 18:55:00|2445.68|2444.08|2447.43|2445.83|2447.93|2446.33|2445.18|2443.58|0
1639162800000|2021-12-10 19:00:00|2447.68|2446.08|2446.18|2444.58|2448.43|2446.83|2445.18|2443.58|0
1639163100000|2021-12-10 19:05:00|2446.43|2444.83|2445.43|2443.83|2447.18|2445.58|2444.93|2443.33|0
1639163400000|2021-12-10 19:10:00|2445.68|2444.08|2446.68|2445.08|2447.18|2445.58|2444.93|2443.33|0
1639163700000|2021-12-10 19:15:00|2446.93|2445.33|2448.43|2446.83|2448.43|2446.83|2445.68|2444.08|0
1639164000000|2021-12-10 19:20:00|2448.18|2446.58|2448.93|2447.33|2449.43|2447.83|2448.18|2446.58|0
1639164300000|2021-12-10 19:25:00|2448.68|2447.08|2448.93|2447.33|2449.43|2447.83|2447.18|2445.58|0
1639164600000|2021-12-10 19:30:00|2449.18|2447.58|2445.18|2443.58|2450.43|2448.83|2444.3|2442.7|0
1639164900000|2021-12-10 19:35:00|2445.93|2444.33|2446.18|2444.58|2447.18|2445.58|2444.68|2443.08|0
1639165200000|2021-12-10 19:40:00|2446.68|2445.08|2445.68|2444.08|2446.93|2445.33|2445.68|2444.08|0
1639165500000|2021-12-10 19:45:00|2445.93|2444.33|2445.68|2444.08|2446.68|2445.08|2444.68|2443.08|0
1639165800000|2021-12-10 19:50:00|2445.18|2443.58|2442.43|2440.83|2445.93|2444.33|2442.43|2440.83|0
1639166100000|2021-12-10 19:55:00|2442.68|2441.08|2441.18|2439.58|2443.93|2442.33|2440.18|2438.58|0
1639166400000|2021-12-10 20:00:00|2440.8|2439.2|2439.43|2437.83|2443.18|2441.58|2439.43|2437.83|0
1639166700000|2021-12-10 20:05:00|2439.68|2438.08|2444.18|2442.58|2445.18|2443.58|2438.93|2437.33|0
1639167000000|2021-12-10 20:10:00|2443.93|2442.33|2444.68|2443.08|2445.68|2444.08|2443.43|2441.83|0
1639167300000|2021-12-10 20:15:00|2444.93|2443.33|2446.68|2445.08|2446.68|2445.08|2443.93|2442.33|0
1639167600000|2021-12-10 20:20:00|2446.43|2444.83|2449.43|2447.83|2450.43|2448.83|2446.18|2444.58|0
1639167900000|2021-12-10 20:25:00|2449.68|2448.08|2449.43|2447.83|2450.18|2448.58|2448.43|2446.83|0
1639168200000|2021-12-10 20:30:00|2449.68|2448.08|2453.93|2452.33|2453.93|2452.33|2449.43|2447.83|0
1639168500000|2021-12-10 20:35:00|2453.68|2452.08|2453.18|2451.58|2454.43|2452.83|2451.93|2450.33|0
1639168800000|2021-12-10 20:40:00|2452.93|2451.33|2454.43|2452.83|2454.68|2453.08|2452.93|2451.33|0
1639169100000|2021-12-10 20:45:00|2454.68|2453.08|2456.68|2455.08|2456.93|2455.33|2454.68|2453.08|0
1639169400000|2021-12-10 20:50:00|2456.55|2454.95|2458.43|2456.83|2460.43|2458.83|2456.55|2454.95|0
1639169700000|2021-12-10 20:55:00|2458.68|2457.08|2460.93|2459.33|2463.18|2461.58|2457.43|2455.83|0
1639170000000|2021-12-10 21:00:00|2461.93|2460.33|2461.93|2460.33|2462.43|2460.83|2459.18|2457.58|0
1639170300000|2021-12-10 21:05:00|2462.18|2460.58|2462.3|2460.7|2462.55|2460.95|2461.18|2459.58|0
1639170600000|2021-12-10 21:10:00|2461.93|2460.33|2461.93|2460.33|2462.18|2460.58|2461.93|2460.33|0
1639382700000|2021-12-13 08:05:00|2469.68|2468.08|2467.43|2465.83|2470.43|2468.83|2467.43|2465.83|0
1639383000000|2021-12-13 08:10:00|2467.68|2466.08|2469.68|2468.08|2470.8|2469.2|2467.68|2466.08|0
1639383300000|2021-12-13 08:15:00|2470.18|2468.58|2472.18|2470.58|2472.3|2470.7|2469.18|2467.58|0
1639383600000|2021-12-13 08:20:00|2472.3|2470.7|2473.68|2472.08|2474.18|2472.58|2471.43|2469.83|0
1639383900000|2021-12-13 08:25:00|2473.43|2471.83|2473.18|2471.58|2473.68|2472.08|2472.18|2470.58|0
1639384200000|2021-12-13 08:30:00|2472.93|2471.33|2474.68|2473.08|2475.18|2473.58|2471.93|2470.33|0
1639384500000|2021-12-13 08:35:00|2475.3|2473.7|2475.18|2473.58|2475.43|2473.83|2474.18|2472.58|0
1639384800000|2021-12-13 08:40:00|2474.68|2473.08|2474.43|2472.83|2475.18|2473.58|2473.8|2472.2|0
1639385100000|2021-12-13 08:45:00|2474.55|2472.95|2474.93|2473.33|2475.18|2473.58|2474.3|2472.7|0
1639385400000|2021-12-13 08:50:00|2474.68|2473.08|2475.43|2473.83|2476.43|2474.83|2474.18|2472.58|0
1639385700000|2021-12-13 08:55:00|2475.18|2473.58|2472.93|2471.33|2475.18|2473.58|2472.8|2471.2|0
1639386000000|2021-12-13 09:00:00|2472.55|2470.95|2475.43|2473.83|2475.43|2473.83|2471.93|2470.33|0
1639386300000|2021-12-13 09:05:00|2475.3|2473.7|2474.3|2472.7|2475.8|2474.2|2473.93|2472.33|0
1639386600000|2021-12-13 09:10:00|2474.18|2472.58|2477.55|2475.95|2477.93|2476.33|2474.18|2472.58|0
1639386900000|2021-12-13 09:15:00|2477.68|2476.08|2478.18|2476.58|2478.68|2477.08|2477.68|2476.08|0
1639387200000|2021-12-13 09:20:00|2478.05|2476.45|2478.43|2476.83|2478.93|2477.33|2477.68|2476.08|0
1639387500000|2021-12-13 09:25:00|2478.18|2476.58|2478.43|2476.83|2478.43|2476.83|2477.68|2476.08|0
1639387800000|2021-12-13 09:30:00|2478.68|2477.08|2478.68|2477.08|2480.05|2478.45|2478.43|2476.83|0
1639388100000|2021-12-13 09:35:00|2478.8|2477.2|2477.68|2476.08|2479.18|2477.58|2477.68|2476.08|0
1639388400000|2021-12-13 09:40:00|2477.55|2475.95|2477.43|2475.83|2478.18|2476.58|2477.43|2475.83|0
1639388700000|2021-12-13 09:45:00|2477.68|2476.08|2477.93|2476.33|2478.18|2476.58|2476.8|2475.2|0
1639389000000|2021-12-13 09:50:00|2477.8|2476.2|2477.18|2475.58|2477.93|2476.33|2476.43|2474.83|0
1639389300000|2021-12-13 09:55:00|2476.93|2475.33|2477.3|2475.7|2477.43|2475.83|2476.18|2474.58|0
1639389600000|2021-12-13 10:00:00|2477.43|2475.83|2478.18|2476.58|2478.68|2477.08|2477.3|2475.7|0
1639389900000|2021-12-13 10:05:00|2478.3|2476.7|2476.93|2475.33|2478.43|2476.83|2476.68|2475.08|0
1639390200000|2021-12-13 10:10:00|2476.68|2475.08|2475.18|2473.58|2476.93|2475.33|2474.68|2473.08|0
1639390500000|2021-12-13 10:15:00|2474.93|2473.33|2473.8|2472.2|2474.93|2473.33|2473.43|2471.83|0
1639390800000|2021-12-13 10:20:00|2474.05|2472.45|2474.18|2472.58|2475.18|2473.58|2473.93|2472.33|0
1639391100000|2021-12-13 10:25:00|2473.55|2471.95|2474.68|2473.08|2474.68|2473.08|2472.3|2470.7|0
1639391400000|2021-12-13 10:30:00|2474.93|2473.33|2474.18|2472.58|2474.93|2473.33|2474.18|2472.58|0
1639391700000|2021-12-13 10:35:00|2473.93|2472.33|2475.68|2474.08|2475.93|2474.33|2473.93|2472.33|0
1639392000000|2021-12-13 10:40:00|2475.93|2474.33|2476.93|2475.33|2477.18|2475.58|2475.68|2474.08|0
1639392300000|2021-12-13 10:45:00|2477.18|2475.58|2476.93|2475.33|2477.43|2475.83|2476.68|2475.08|0
1639392600000|2021-12-13 10:50:00|2477.18|2475.58|2475.68|2474.08|2477.18|2475.58|2475.18|2473.58|0
1639392900000|2021-12-13 10:55:00|2475.43|2473.83|2475.93|2474.33|2475.93|2474.33|2474.68|2473.08|0
1639393200000|2021-12-13 11:00:00|2476.18|2474.58|2477.68|2476.08|2477.93|2476.33|2475.93|2474.33|0
1639393500000|2021-12-13 11:05:00|2477.93|2476.33|2477.68|2476.08|2478.43|2476.83|2477.43|2475.83|0
1639393800000|2021-12-13 11:10:00|2477.93|2476.33|2479.43|2477.83|2480.43|2478.83|2477.68|2476.08|0
1639394100000|2021-12-13 11:15:00|2479.18|2477.58|2478.18|2476.58|2479.68|2478.08|2478.18|2476.58|0
1639394400000|2021-12-13 11:20:00|2477.93|2476.33|2477.93|2476.33|2478.68|2477.08|2477.43|2475.83|0
1639394700000|2021-12-13 11:25:00|2477.68|2476.08|2477.18|2475.58|2478.18|2476.58|2477.18|2475.58|0
1639395000000|2021-12-13 11:30:00|2476.93|2475.33|2476.43|2474.83|2477.18|2475.58|2476.43|2474.83|0
1639395300000|2021-12-13 11:35:00|2476.55|2474.95|2476.93|2475.33|2477.18|2475.58|2473.05|2471.45|0
1639395600000|2021-12-13 11:40:00|2476.68|2475.08|2474.93|2473.33|2478.18|2476.58|2474.93|2473.33|0
1639395900000|2021-12-13 11:45:00|2474.8|2473.2|2473.18|2471.58|2474.93|2473.33|2472.43|2470.83|0
1639396200000|2021-12-13 11:50:00|2473.43|2471.83|2473.93|2472.33|2474.93|2473.33|2473.18|2471.58|0
1639396500000|2021-12-13 11:55:00|2474.18|2472.58|2474.93|2473.33|2475.18|2473.58|2474.18|2472.58|0
1639396800000|2021-12-13 12:00:00|2473.43|2471.83|2471.68|2470.08|2473.43|2471.83|2470.43|2468.83|0
1639397100000|2021-12-13 12:05:00|2471.93|2470.33|2472.55|2470.95|2472.93|2471.33|2471.43|2469.83|0
1639397400000|2021-12-13 12:10:00|2472.43|2470.83|2471.93|2470.33|2472.68|2471.08|2471.68|2470.08|0
1639397700000|2021-12-13 12:15:00|2472.05|2470.45|2470.18|2468.58|2472.43|2470.83|2470.18|2468.58|0
1639398000000|2021-12-13 12:20:00|2469.93|2468.33|2473.43|2471.83|2473.93|2472.33|2469.93|2468.33|0
1639398300000|2021-12-13 12:25:00|2473.68|2472.08|2471.43|2469.83|2473.8|2472.2|2471.18|2469.58|0
1639398600000|2021-12-13 12:30:00|2471.18|2469.58|2471.68|2470.08|2472.18|2470.58|2470.93|2469.33|0
1639398900000|2021-12-13 12:35:00|2471.93|2470.33|2472.43|2470.83|2472.55|2470.95|2471.68|2470.08|0
1639399200000|2021-12-13 12:40:00|2472.18|2470.58|2472.93|2471.33|2472.93|2471.33|2471.43|2469.83|0
1639399500000|2021-12-13 12:45:00|2472.68|2471.08|2470.93|2469.33|2473.18|2471.58|2470.18|2468.58|0
1639399800000|2021-12-13 12:50:00|2471.18|2469.58|2469.93|2468.33|2471.68|2470.08|2469.93|2468.33|0
1639400100000|2021-12-13 12:55:00|2469.68|2468.08|2469.93|2468.33|2470.18|2468.58|2469.18|2467.58|0
1639400400000|2021-12-13 13:00:00|2470.18|2468.58|2469.68|2468.08|2471.18|2469.58|2469.43|2467.83|0
1639400700000|2021-12-13 13:05:00|2469.43|2467.83|2469.93|2468.33|2469.93|2468.33|2468.68|2467.08|0
1639401000000|2021-12-13 13:10:00|2470.18|2468.58|2471.68|2470.08|2471.68|2470.08|2470.18|2468.58|0
1639401300000|2021-12-13 13:15:00|2470.93|2469.33|2468.68|2467.08|2471.43|2469.83|2468.43|2466.83|0
1639401600000|2021-12-13 13:20:00|2468.93|2467.33|2470.18|2468.58|2470.18|2468.58|2468.43|2466.83|0
1639401900000|2021-12-13 13:25:00|2470.05|2468.45|2470.93|2469.33|2470.93|2469.33|2470.05|2468.45|0
1639402200000|2021-12-13 13:30:00|2470.68|2469.08|2471.18|2469.58|2472.18|2470.58|2470.68|2469.08|0
1639402500000|2021-12-13 13:35:00|2471.43|2469.83|2471.93|2470.33|2471.93|2470.33|2470.93|2469.33|0
1639402800000|2021-12-13 13:40:00|2471.68|2470.08|2470.43|2468.83|2472.68|2471.08|2470.43|2468.83|0
1639403100000|2021-12-13 13:45:00|2470.68|2469.08|2469.93|2468.33|2470.68|2469.08|2469.18|2467.58|0
1639403400000|2021-12-13 13:50:00|2469.68|2468.08|2468.93|2467.33|2470.18|2468.58|2468.43|2466.83|0
1639403700000|2021-12-13 13:55:00|2468.43|2466.83|2468.18|2466.58|2469.18|2467.58|2468.18|2466.58|0
1639404000000|2021-12-13 14:00:00|2468.3|2466.7|2465.18|2463.58|2468.43|2466.83|2465.18|2463.58|0
1639404300000|2021-12-13 14:05:00|2465.43|2463.83|2467.68|2466.08|2467.93|2466.33|2465.43|2463.83|0
1639404600000|2021-12-13 14:10:00|2467.43|2465.83|2465.18|2463.58|2468.18|2466.58|2464.93|2463.33|0
1639404900000|2021-12-13 14:15:00|2465.43|2463.83|2464.18|2462.58|2466.18|2464.58|2464.18|2462.58|0
1639405200000|2021-12-13 14:20:00|2464.3|2462.7|2462.18|2460.58|2465.18|2463.58|2461.93|2460.33|0
1639405500000|2021-12-13 14:25:00|2462.05|2460.45|2456.68|2455.08|2462.05|2460.45|2456.68|2455.08|0
1639405800000|2021-12-13 14:30:00|2456.18|2454.58|2451.43|2449.83|2459.18|2457.58|2451.43|2449.83|0
1639406100000|2021-12-13 14:35:00|2450.18|2448.58|2446.68|2445.08|2455.93|2454.33|2445.93|2444.33|0
1639406400000|2021-12-13 14:40:00|2446.43|2444.83|2450.93|2449.33|2453.18|2451.58|2446.43|2444.83|0
1639406700000|2021-12-13 14:45:00|2449.43|2447.83|2445.18|2443.58|2450.68|2449.08|2443.93|2442.33|0
1639407000000|2021-12-13 14:50:00|2444.43|2442.83|2440.93|2439.33|2444.43|2442.83|2438.18|2436.58|0
1639407300000|2021-12-13 14:55:00|2439.93|2438.33|2441.43|2439.83|2445.93|2444.33|2439.68|2438.08|0
1639407600000|2021-12-13 15:00:00|2440.8|2439.2|2438.93|2437.33|2441.18|2439.58|2436.68|2435.08|0
1639407900000|2021-12-13 15:05:00|2439.18|2437.58|2441.18|2439.58|2442.93|2441.33|2438.43|2436.83|0
1639408200000|2021-12-13 15:10:00|2440.93|2439.33|2445.05|2443.45|2446.68|2445.08|2438.43|2436.83|0
1639408500000|2021-12-13 15:15:00|2445.43|2443.83|2443.43|2441.83|2447.18|2445.58|2443.18|2441.58|0
1639408800000|2021-12-13 15:20:00|2443.68|2442.08|2435.68|2434.08|2444.68|2443.08|2434.18|2432.58|0
1639409100000|2021-12-13 15:25:00|2435.43|2433.83|2431.43|2429.83|2436.68|2435.08|2427.43|2425.83|0
1639409400000|2021-12-13 15:30:00|2431.18|2429.58|2428.93|2427.33|2431.18|2429.58|2426.43|2424.83|0
1639409700000|2021-12-13 15:35:00|2429.93|2428.33|2430.43|2428.83|2434.93|2433.33|2429.43|2427.83|0
1639410000000|2021-12-13 15:40:00|2430.55|2428.95|2430.18|2428.58|2432.93|2431.33|2427.93|2426.33|0
1639410300000|2021-12-13 15:45:00|2429.18|2427.58|2434.93|2433.33|2435.93|2434.33|2429.18|2427.58|0
1639410600000|2021-12-13 15:50:00|2435.68|2434.08|2432.43|2430.83|2437.68|2436.08|2431.68|2430.08|0
1639410900000|2021-12-13 15:55:00|2432.68|2431.08|2431.18|2429.58|2432.93|2431.33|2428.68|2427.08|0
1639411200000|2021-12-13 16:00:00|2430.43|2428.83|2425.68|2424.08|2432.93|2431.33|2424.18|2422.58|0
1639411500000|2021-12-13 16:05:00|2426.18|2424.58|2428.93|2427.33|2431.18|2429.58|2425.68|2424.08|0
1639411800000|2021-12-13 16:10:00|2428.18|2426.58|2425.68|2424.08|2430.93|2429.33|2423.8|2422.2|0
1639412100000|2021-12-13 16:15:00|2425.43|2423.83|2423.55|2421.95|2428.43|2426.83|2422.43|2420.83|0
1639412400000|2021-12-13 16:20:00|2423.93|2422.33|2421.93|2420.33|2425.43|2423.83|2421.93|2420.33|0
1639412700000|2021-12-13 16:25:00|2422.18|2420.58|2422.93|2421.33|2424.43|2422.83|2420.93|2419.33|0
1639413000000|2021-12-13 16:30:00|2422.68|2421.08|2425.18|2423.58|2426.93|2425.33|2420.93|2419.33|0
1639413300000|2021-12-13 16:35:00|2424.93|2423.33|2424.68|2423.08|2428.18|2426.58|2423.93|2422.33|0
1639413600000|2021-12-13 16:40:00|2426.18|2424.58|2426.18|2424.58|2428.68|2427.08|2425.43|2423.83|0
1639413900000|2021-12-13 16:45:00|2426.43|2424.83|2423.68|2422.08|2427.93|2426.33|2423.68|2422.08|0
1639414200000|2021-12-13 16:50:00|2423.93|2422.33|2421.93|2420.33|2424.8|2423.2|2420.93|2419.33|0
1639414500000|2021-12-13 16:55:00|2421.68|2420.08|2426.68|2425.08|2427.18|2425.58|2420.93|2419.33|0
1639414800000|2021-12-13 17:00:00|2425.68|2424.08|2425.93|2424.33|2426.18|2424.58|2420.93|2419.33|0
1639415100000|2021-12-13 17:05:00|2426.18|2424.58|2430.43|2428.83|2430.93|2429.33|2424.68|2423.08|0
1639415400000|2021-12-13 17:10:00|2430.18|2428.58|2431.43|2429.83|2432.68|2431.08|2429.18|2427.58|0
1639415700000|2021-12-13 17:15:00|2431.68|2430.08|2428.93|2427.33|2431.68|2430.08|2428.68|2427.08|0
1639416000000|2021-12-13 17:20:00|2428.68|2427.08|2430.68|2429.08|2430.93|2429.33|2428.68|2427.08|0
1639416300000|2021-12-13 17:25:00|2431.18|2429.58|2431.68|2430.08|2432.43|2430.83|2430.43|2428.83|0
1639416600000|2021-12-13 17:30:00|2431.43|2429.83|2431.18|2429.58|2432.68|2431.08|2430.43|2428.83|0
1639416900000|2021-12-13 17:35:00|2430.93|2429.33|2433.93|2432.33|2434.18|2432.58|2430.68|2429.08|0
1639417200000|2021-12-13 17:40:00|2433.68|2432.08|2433.43|2431.83|2433.93|2432.33|2431.93|2430.33|0
1639417500000|2021-12-13 17:45:00|2432.68|2431.08|2428.93|2427.33|2432.68|2431.08|2428.93|2427.33|0
1639417800000|2021-12-13 17:50:00|2429.18|2427.58|2426.68|2425.08|2429.93|2428.33|2426.18|2424.58|0
1639418100000|2021-12-13 17:55:00|2426.93|2425.33|2428.18|2426.58|2428.93|2427.33|2425.68|2424.08|0
1639418400000|2021-12-13 18:00:00|2428.68|2427.08|2429.93|2428.33|2431.93|2430.33|2426.43|2424.83|0
1639418700000|2021-12-13 18:05:00|2430.18|2428.58|2428.68|2427.08|2430.93|2429.33|2428.68|2427.08|0
1639419000000|2021-12-13 18:10:00|2428.93|2427.33|2428.93|2427.33|2429.68|2428.08|2427.68|2426.08|0
1639419300000|2021-12-13 18:15:00|2428.43|2426.83|2429.18|2427.58|2429.68|2428.08|2426.68|2425.08|0
1639419600000|2021-12-13 18:20:00|2429.68|2428.08|2428.43|2426.83|2429.93|2428.33|2426.93|2425.33|0
1639419900000|2021-12-13 18:25:00|2428.18|2426.58|2427.93|2426.33|2428.68|2427.08|2426.68|2425.08|0
1639420200000|2021-12-13 18:30:00|2429.18|2427.58|2425.18|2423.58|2429.18|2427.58|2423.43|2421.83|0
1639420500000|2021-12-13 18:35:00|2424.93|2423.33|2424.18|2422.58|2426.68|2425.08|2423.93|2422.33|0
1639420800000|2021-12-13 18:40:00|2424.43|2422.83|2428.93|2427.33|2429.93|2428.33|2424.18|2422.58|0
1639421100000|2021-12-13 18:45:00|2428.68|2427.08|2426.18|2424.58|2428.68|2427.08|2426.18|2424.58|0
1639421400000|2021-12-13 18:50:00|2426.43|2424.83|2431.18|2429.58|2431.43|2429.83|2426.43|2424.83|0
1639421700000|2021-12-13 18:55:00|2430.68|2429.08|2430.68|2429.08|2431.68|2430.08|2429.43|2427.83|0
1639422000000|2021-12-13 19:00:00|2430.18|2428.58|2429.18|2427.58|2430.68|2429.08|2427.18|2425.58|0
1639422300000|2021-12-13 19:05:00|2429.43|2427.83|2431.68|2430.08|2431.68|2430.08|2428.68|2427.08|0
1639422600000|2021-12-13 19:10:00|2431.43|2429.83|2431.68|2430.08|2432.93|2431.33|2431.18|2429.58|0
1639422900000|2021-12-13 19:15:00|2431.55|2429.95|2431.43|2429.83|2431.68|2430.08|2430.43|2428.83|0
1639423200000|2021-12-13 19:20:00|2431.68|2430.08|2435.18|2433.58|2435.68|2434.08|2431.43|2429.83|0
1639423500000|2021-12-13 19:25:00|2434.93|2433.33|2432.43|2430.83|2435.43|2433.83|2431.18|2429.58|0
1639423800000|2021-12-13 19:30:00|2432.68|2431.08|2433.68|2432.08|2433.68|2432.08|2430.18|2428.58|0
1639424100000|2021-12-13 19:35:00|2433.55|2431.95|2432.43|2430.83|2433.93|2432.33|2431.68|2430.08|0
1639424400000|2021-12-13 19:40:00|2432.68|2431.08|2431.93|2430.33|2433.43|2431.83|2431.68|2430.08|0
1639424700000|2021-12-13 19:45:00|2432.18|2430.58|2430.93|2429.33|2432.68|2431.08|2430.43|2428.83|0
1639425000000|2021-12-13 19:50:00|2431.18|2429.58|2432.93|2431.33|2432.93|2431.33|2430.93|2429.33|0
1639425300000|2021-12-13 19:55:00|2433.18|2431.58|2434.93|2433.33|2434.93|2433.33|2432.68|2431.08|0
1639425600000|2021-12-13 20:00:00|2434.68|2433.08|2437.93|2436.33|2437.93|2436.33|2434.68|2433.08|0
1639425900000|2021-12-13 20:05:00|2437.43|2435.83|2432.93|2431.33|2438.68|2437.08|2432.68|2431.08|0
1639426200000|2021-12-13 20:10:00|2432.68|2431.08|2436.18|2434.58|2436.68|2435.08|2432.18|2430.58|0
1639426500000|2021-12-13 20:15:00|2436.43|2434.83|2433.68|2432.08|2437.68|2436.08|2432.43|2430.83|0
1639426800000|2021-12-13 20:20:00|2434.18|2432.58|2434.43|2432.83|2434.93|2433.33|2431.43|2429.83|0
1639427100000|2021-12-13 20:25:00|2434.68|2433.08|2431.18|2429.58|2435.18|2433.58|2431.05|2429.45|0
1639427400000|2021-12-13 20:30:00|2430.93|2429.33|2435.18|2433.58|2435.18|2433.58|2430.93|2429.33|0
1639427700000|2021-12-13 20:35:00|2434.93|2433.33|2435.43|2433.83|2438.18|2436.58|2434.68|2433.08|0
1639428000000|2021-12-13 20:40:00|2434.93|2433.33|2435.43|2433.83|2439.68|2438.08|2433.93|2432.33|0
1639428300000|2021-12-13 20:45:00|2435.93|2434.33|2432.43|2430.83|2438.18|2436.58|2432.43|2430.83|0
1639428600000|2021-12-13 20:50:00|2430.68|2429.08|2422.68|2421.08|2430.68|2429.08|2422.68|2421.08|0
1639428900000|2021-12-13 20:55:00|2422.18|2420.58|2419.43|2417.83|2423.93|2422.33|2417.68|2416.08|0
1639429200000|2021-12-13 21:00:00|2421.68|2420.08|2419.43|2417.83|2421.68|2420.08|2415.68|2414.08|0
1639429500000|2021-12-13 21:05:00|2419.18|2417.58|2420.93|2419.33|2420.93|2419.33|2417.68|2416.08|0
1639429800000|2021-12-13 21:10:00|2420.68|2419.08|2422.18|2420.58|2422.93|2421.33|2419.68|2418.08|0
1639430100000|2021-12-13 21:15:00|2421.38|2419.38|2422.25|2420.25|2422.5|2420.5|2420.38|2418.38|0
1639430400000|2021-12-13 21:20:00|2421.88|2419.88|2420.38|2418.38|2422.63|2420.63|2420.38|2418.38|0
1639430700000|2021-12-13 21:25:00|2420.63|2418.63|2420.88|2418.88|2421.63|2419.63|2419.88|2417.88|0
1639431000000|2021-12-13 21:30:00|2421.13|2419.13|2420.88|2418.88|2422.13|2420.13|2420.88|2418.88|0
1639431300000|2021-12-13 21:35:00|2420.63|2418.63|2422.63|2420.63|2422.63|2420.63|2420.63|2418.63|0
1639431600000|2021-12-13 21:40:00|2422.88|2420.88|2422.63|2420.63|2423.13|2421.13|2422.38|2420.38|0
1639431900000|2021-12-13 21:45:00|2423.13|2421.13|2425.38|2423.38|2425.63|2423.63|2423.13|2421.13|0
1639432200000|2021-12-13 21:50:00|2425.63|2423.63|2424.38|2422.38|2425.63|2423.63|2423.13|2421.13|0
1639432500000|2021-12-13 21:55:00|2424.63|2422.63|2423.75|2421.75|2424.63|2422.63|2423.38|2421.38|0
1639432800000|2021-12-13 22:00:00|2423.79|2421.79|2423.75|2421.75|2423.83|2421.83|2423.75|2421.75|0
1639433100000|2021-12-13 22:05:00|2423.61|2421.61|2423.32|2421.32|2423.61|2421.61|2423.03|2421.03|0
1639433400000|2021-12-13 22:10:00|2423.35|2421.35|2423.75|2421.75|2423.79|2421.79|2423.17|2421.17|0
1639433700000|2021-12-13 22:15:00|2423.83|2421.83|2423.65|2421.65|2423.83|2421.83|2423.65|2421.65|0
1639434000000|2021-12-13 22:20:00|2423.43|2421.43|2423.61|2421.61|2423.61|2421.61|2423.39|2421.39|0
1639434300000|2021-12-13 22:25:00|2423.65|2421.65|2423.65|2421.65|2423.75|2421.75|2423.65|2421.65|0
1639434600000|2021-12-13 22:30:00|2423.39|2421.39|2423.54|2421.54|2423.61|2421.61|2423.32|2421.32|0
1639434900000|2021-12-13 22:35:00|2423.5|2421.5|2422.73|2420.73|2423.5|2421.5|2422.48|2420.48|0
1639435200000|2021-12-13 22:40:00|2422.63|2420.63|2422.77|2420.77|2422.84|2420.84|2422.26|2420.26|0
1639435500000|2021-12-13 22:45:00|2422.81|2420.81|2423.06|2421.06|2423.14|2421.14|2422.52|2420.52|0
1639435800000|2021-12-13 22:50:00|2423.03|2421.03|2422.73|2420.73|2423.03|2421.03|2422.73|2420.73|0
1639436100000|2021-12-13 22:55:00|2422.84|2420.84|2422.77|2420.77|2423.21|2421.21|2422.73|2420.73|0
1639436400000|2021-12-13 23:00:00|2422.73|2420.73|2425.88|2423.88|2426.13|2424.13|2422.73|2420.73|0
1639436700000|2021-12-13 23:05:00|2426.38|2424.38|2426.38|2424.38|2426.63|2424.63|2426|2424|0
1639437000000|2021-12-13 23:10:00|2426.25|2424.25|2425|2423|2426.63|2424.63|2424.38|2422.38|0
1639437300000|2021-12-13 23:15:00|2424.88|2422.88|2424.88|2422.88|2425.25|2423.25|2423.38|2421.38|0
1639437600000|2021-12-13 23:20:00|2425.13|2423.13|2424.38|2422.38|2425.38|2423.38|2423.63|2421.63|0
1639437900000|2021-12-13 23:25:00|2424.13|2422.13|2422.25|2420.25|2425.63|2423.63|2421.63|2419.63|0
1639438200000|2021-12-13 23:30:00|2421.88|2419.88|2424.63|2422.63|2424.88|2422.88|2421.88|2419.88|0
1639438500000|2021-12-13 23:35:00|2425.13|2423.13|2424.88|2422.88|2426.13|2424.13|2424.63|2422.63|0
1639438800000|2021-12-13 23:40:00|2424.63|2422.63|2425.88|2423.88|2426.13|2424.13|2424.63|2422.63|0
1639439100000|2021-12-13 23:45:00|2426.13|2424.13|2424.88|2422.88|2426.38|2424.38|2424.63|2422.63|0
1639439400000|2021-12-13 23:50:00|2425|2423|2424.88|2422.88|2425.13|2423.13|2423.88|2421.88|0
1639439700000|2021-12-13 23:55:00|2424.63|2422.63|2425.13|2423.13|2425.13|2423.13|2424.13|2422.13|0
1639440000000|2021-12-14 00:00:00|2424.88|2422.88|2427.25|2425.25|2427.88|2425.88|2424.88|2422.88|0
1639440300000|2021-12-14 00:05:00|2427.38|2425.38|2427.88|2425.88|2427.88|2425.88|2426.75|2424.75|0
1639440600000|2021-12-14 00:10:00|2428.13|2426.13|2427.38|2425.38|2429.13|2427.13|2427.13|2425.13|0
1639440900000|2021-12-14 00:15:00|2427.88|2425.88|2428.63|2426.63|2429.13|2427.13|2427.38|2425.38|0
1639441200000|2021-12-14 00:20:00|2428.38|2426.38|2428.38|2426.38|2429.38|2427.38|2427.75|2425.75|0
1639441500000|2021-12-14 00:25:00|2428.5|2426.5|2427.38|2425.38|2429.13|2427.13|2426.63|2424.63|0
1639441800000|2021-12-14 00:30:00|2427.5|2425.5|2428.38|2426.38|2428.88|2426.88|2426.75|2424.75|0
1639442100000|2021-12-14 00:35:00|2428.25|2426.25|2426.13|2424.13|2428.63|2426.63|2426.13|2424.13|0
1639442400000|2021-12-14 00:40:00|2425.88|2423.88|2427.63|2425.63|2427.88|2425.88|2425.88|2423.88|0
1639442700000|2021-12-14 00:45:00|2427.88|2425.88|2429.38|2427.38|2429.63|2427.63|2427.5|2425.5|0
1639443000000|2021-12-14 00:50:00|2429.25|2427.25|2429.13|2427.13|2429.63|2427.63|2428.13|2426.13|0
1639443300000|2021-12-14 00:55:00|2429.38|2427.38|2429.63|2427.63|2429.88|2427.88|2428.38|2426.38|0
1639443600000|2021-12-14 01:00:00|2429.88|2427.88|2428.63|2426.63|2430.13|2428.13|2428.63|2426.63|0
1639443900000|2021-12-14 01:05:00|2428.75|2426.75|2429.38|2427.38|2429.63|2427.63|2428.63|2426.63|0
1639444200000|2021-12-14 01:10:00|2429.5|2427.5|2428.88|2426.88|2429.88|2427.88|2428.88|2426.88|0
1639444500000|2021-12-14 01:15:00|2428.75|2426.75|2427.88|2425.88|2428.75|2426.75|2426.88|2424.88|0
1639444800000|2021-12-14 01:20:00|2427.75|2425.75|2425.38|2423.38|2427.75|2425.75|2425.38|2423.38|0
1639445100000|2021-12-14 01:25:00|2425.5|2423.5|2426.13|2424.13|2426.88|2424.88|2425.5|2423.5|0
1639445400000|2021-12-14 01:30:00|2426.25|2424.25|2429.63|2427.63|2429.88|2427.88|2425.88|2423.88|0
1639445700000|2021-12-14 01:35:00|2429.5|2427.5|2428|2426|2429.88|2427.88|2427.38|2425.38|0
1639446000000|2021-12-14 01:40:00|2427.88|2425.88|2425.63|2423.63|2428.38|2426.38|2425.25|2423.25|0
1639446300000|2021-12-14 01:45:00|2425.38|2423.38|2426.38|2424.38|2427.13|2425.13|2425.38|2423.38|0
1639446600000|2021-12-14 01:50:00|2426.5|2424.5|2426.88|2424.88|2427.38|2425.38|2425.88|2423.88|0
1639446900000|2021-12-14 01:55:00|2427|2425|2427.13|2425.13|2427.63|2425.63|2426.38|2424.38|0
1639447200000|2021-12-14 02:00:00|2426.88|2424.88|2427.13|2425.13|2428.13|2426.13|2426.13|2424.13|0
1639447500000|2021-12-14 02:05:00|2426.63|2424.63|2426.13|2424.13|2427.13|2425.13|2425.88|2423.88|0
1639447800000|2021-12-14 02:10:00|2426.25|2424.25|2426.88|2424.88|2426.88|2424.88|2425.88|2423.88|0
1639448100000|2021-12-14 02:15:00|2426.75|2424.75|2425.13|2423.13|2426.75|2424.75|2425.13|2423.13|0
1639448400000|2021-12-14 02:20:00|2425.38|2423.38|2426.5|2424.5|2426.88|2424.88|2425.38|2423.38|0
1639448700000|2021-12-14 02:25:00|2426.38|2424.38|2426.13|2424.13|2427.13|2425.13|2426|2424|0
1639449000000|2021-12-14 02:30:00|2425.88|2423.88|2427.38|2425.38|2427.38|2425.38|2425.13|2423.13|0
1639449300000|2021-12-14 02:35:00|2427.5|2425.5|2426.5|2424.5|2427.63|2425.63|2426|2424|0
1639449600000|2021-12-14 02:40:00|2426.38|2424.38|2427.88|2425.88|2427.88|2425.88|2426.38|2424.38|0
1639449900000|2021-12-14 02:45:00|2428.13|2426.13|2426.5|2424.5|2428.13|2426.13|2426.13|2424.13|0
1639450200000|2021-12-14 02:50:00|2426.38|2424.38|2425.13|2423.13|2426.38|2424.38|2424.88|2422.88|0
1639450500000|2021-12-14 02:55:00|2424.88|2422.88|2425.38|2423.38|2426|2424|2424.88|2422.88|0
1639450800000|2021-12-14 03:00:00|2425.5|2423.5|2426.38|2424.38|2426.5|2424.5|2425.5|2423.5|0
1639451100000|2021-12-14 03:05:00|2426.13|2424.13|2425.38|2423.38|2426.63|2424.63|2425.13|2423.13|0
1639451400000|2021-12-14 03:10:00|2425.13|2423.13|2427.13|2425.13|2427.13|2425.13|2425.13|2423.13|0
1639451700000|2021-12-14 03:15:00|2427.25|2425.25|2427.63|2425.63|2427.63|2425.63|2427.13|2425.13|0
1639452000000|2021-12-14 03:20:00|2427.5|2425.5|2427.75|2425.75|2427.88|2425.88|2427.13|2425.13|0
1639452300000|2021-12-14 03:25:00|2427.88|2425.88|2427.63|2425.63|2427.88|2425.88|2427.38|2425.38|0
1639452600000|2021-12-14 03:30:00|2427.38|2425.38|2426.25|2424.25|2427.5|2425.5|2426.13|2424.13|0
1639452900000|2021-12-14 03:35:00|2426.13|2424.13|2423.38|2421.38|2426.13|2424.13|2420.38|2418.38|0
1639453200000|2021-12-14 03:40:00|2423.13|2421.13|2424.13|2422.13|2424.38|2422.38|2422.13|2420.13|0
1639453500000|2021-12-14 03:45:00|2424.38|2422.38|2425.13|2423.13|2425.38|2423.38|2423.88|2421.88|0
1639453800000|2021-12-14 03:50:00|2425.38|2423.38|2426.25|2424.25|2427.38|2425.38|2425.13|2423.13|0
1639454100000|2021-12-14 03:55:00|2426.63|2424.63|2427.25|2425.25|2427.88|2425.88|2426.38|2424.38|0
1639454400000|2021-12-14 04:00:00|2427.38|2425.38|2427.88|2425.88|2428.13|2426.13|2427.13|2425.13|0
1639454700000|2021-12-14 04:05:00|2428.13|2426.13|2428|2426|2428.13|2426.13|2427.63|2425.63|0
1639455000000|2021-12-14 04:10:00|2427.88|2425.88|2427.38|2425.38|2428.13|2426.13|2427.13|2425.13|0
1639455300000|2021-12-14 04:15:00|2427.13|2425.13|2427.63|2425.63|2428|2426|2427.13|2425.13|0
1639455600000|2021-12-14 04:20:00|2427.5|2425.5|2426.88|2424.88|2427.63|2425.63|2426.88|2424.88|0
1639455900000|2021-12-14 04:25:00|2427.13|2425.13|2426.88|2424.88|2427.38|2425.38|2426.63|2424.63|0
1639456200000|2021-12-14 04:30:00|2426.63|2424.63|2426.88|2424.88|2427.13|2425.13|2426.13|2424.13|0
1639456500000|2021-12-14 04:35:00|2427.13|2425.13|2426.88|2424.88|2427.13|2425.13|2426.63|2424.63|0
1639456800000|2021-12-14 04:40:00|2427|2425|2427.38|2425.38|2427.38|2425.38|2426.75|2424.75|0
1639457100000|2021-12-14 04:45:00|2427.25|2425.25|2426.88|2424.88|2427.63|2425.63|2426.63|2424.63|0
1639457400000|2021-12-14 04:50:00|2427|2425|2425.13|2423.13|2427.25|2425.25|2425.13|2423.13|0
1639457700000|2021-12-14 04:55:00|2425.38|2423.38|2426.38|2424.38|2426.38|2424.38|2425.25|2423.25|0
1639458000000|2021-12-14 05:00:00|2426.13|2424.13|2426.63|2424.63|2426.88|2424.88|2425.63|2423.63|0
1639458300000|2021-12-14 05:05:00|2426.88|2424.88|2425.88|2423.88|2426.88|2424.88|2425.88|2423.88|0
1639458600000|2021-12-14 05:10:00|2426.13|2424.13|2425.88|2423.88|2426.63|2424.63|2425.88|2423.88|0
1639458900000|2021-12-14 05:15:00|2426|2424|2425.63|2423.63|2426.13|2424.13|2425.13|2423.13|0
1639459200000|2021-12-14 05:20:00|2425.38|2423.38|2424.88|2422.88|2425.88|2423.88|2424.88|2422.88|0
1639459500000|2021-12-14 05:25:00|2425.13|2423.13|2426.38|2424.38|2426.63|2424.63|2425.13|2423.13|0
1639459800000|2021-12-14 05:30:00|2426.13|2424.13|2426.63|2424.63|2427.38|2425.38|2425.38|2423.38|0
1639460100000|2021-12-14 05:35:00|2426.75|2424.75|2427.38|2425.38|2427.88|2425.88|2426.75|2424.75|0
1639460400000|2021-12-14 05:40:00|2427.13|2425.13|2426.38|2424.38|2427.88|2425.88|2426.38|2424.38|0
1639460700000|2021-12-14 05:45:00|2426.63|2424.63|2426.13|2424.13|2426.63|2424.63|2425.88|2423.88|0
1639461000000|2021-12-14 05:50:00|2426.25|2424.25|2424.88|2422.88|2426.38|2424.38|2424.88|2422.88|0
1639461300000|2021-12-14 05:55:00|2425|2423|2425.63|2423.63|2426.38|2424.38|2424.63|2422.63|0
1639461600000|2021-12-14 06:00:00|2425.88|2423.88|2425.88|2423.88|2426.13|2424.13|2424.63|2422.63|0
1639461900000|2021-12-14 06:05:00|2426.13|2424.13|2425.38|2423.38|2426.13|2424.13|2425.13|2423.13|0
1639462200000|2021-12-14 06:10:00|2425.5|2423.5|2424.63|2422.63|2425.5|2423.5|2423.38|2421.38|0
1639462500000|2021-12-14 06:15:00|2424.5|2422.5|2424.38|2422.38|2425.13|2423.13|2423.75|2421.75|0
1639462800000|2021-12-14 06:20:00|2424.5|2422.5|2426.38|2424.38|2426.63|2424.63|2424.5|2422.5|0
1639463100000|2021-12-14 06:25:00|2426.25|2424.25|2427.13|2425.13|2427.38|2425.38|2426.25|2424.25|0
1639463400000|2021-12-14 06:30:00|2427.25|2425.25|2427.63|2425.63|2427.88|2425.88|2426.63|2424.63|0
1639463700000|2021-12-14 06:35:00|2427.38|2425.38|2427.25|2425.25|2427.63|2425.63|2427.13|2425.13|0
1639464000000|2021-12-14 06:40:00|2427.38|2425.38|2427.63|2425.63|2427.63|2425.63|2427.13|2425.13|0
1639464300000|2021-12-14 06:45:00|2427.75|2425.75|2429.25|2427.25|2429.88|2427.88|2427.75|2425.75|0
1639464600000|2021-12-14 06:50:00|2429.38|2427.38|2429.38|2427.38|2429.75|2427.75|2429.13|2427.13|0
1639464900000|2021-12-14 06:55:00|2429.13|2427.13|2428.13|2426.13|2429.13|2427.13|2428.13|2426.13|0
1639465200000|2021-12-14 07:00:00|2428.63|2426.63|2428.88|2426.88|2429.13|2427.13|2427.63|2425.63|0
1639465500000|2021-12-14 07:05:00|2429.13|2427.13|2426.88|2424.88|2429.38|2427.38|2426.88|2424.88|0
1639465800000|2021-12-14 07:10:00|2427|2425|2429.13|2427.13|2429.38|2427.38|2426.5|2424.5|0
1639466100000|2021-12-14 07:15:00|2429.38|2427.38|2432.63|2430.63|2433.13|2431.13|2429.13|2427.13|0
1639466400000|2021-12-14 07:20:00|2432.88|2430.88|2431.5|2429.5|2433.13|2431.13|2431.13|2429.13|0
1639466700000|2021-12-14 07:25:00|2431.63|2429.63|2431.13|2429.13|2431.63|2429.63|2430.88|2428.88|0
1639467000000|2021-12-14 07:30:00|2431.38|2429.38|2431.13|2429.13|2432.13|2430.13|2430.88|2428.88|0
1639467300000|2021-12-14 07:35:00|2431.38|2429.38|2430.13|2428.13|2431.38|2429.38|2430.13|2428.13|0
1639467600000|2021-12-14 07:40:00|2430.25|2428.25|2431.63|2429.63|2432.63|2430.63|2430.25|2428.25|0
1639467900000|2021-12-14 07:45:00|2431.75|2429.75|2431.25|2429.25|2432.13|2430.13|2430.38|2428.38|0
1639468200000|2021-12-14 07:50:00|2431.38|2429.38|2432.38|2430.38|2432.88|2430.88|2431.38|2429.38|0
1639468500000|2021-12-14 07:55:00|2432.63|2430.63|2430.88|2428.88|2432.63|2430.63|2430.38|2428.38|0
1639468800000|2021-12-14 08:00:00|2431.38|2429.38|2434.38|2432.38|2434.88|2432.88|2431.38|2429.38|0
1639469100000|2021-12-14 08:05:00|2434.43|2432.83|2435.93|2434.33|2436.43|2434.83|2434.43|2432.83|0
1639469400000|2021-12-14 08:10:00|2436.18|2434.58|2435.18|2433.58|2436.68|2435.08|2434.93|2433.33|0
1639469700000|2021-12-14 08:15:00|2434.68|2433.08|2433.18|2431.58|2435.05|2433.45|2432.93|2431.33|0
1639470000000|2021-12-14 08:20:00|2432.93|2431.33|2434.43|2432.83|2435.18|2433.58|2432.68|2431.08|0
1639470300000|2021-12-14 08:25:00|2434.68|2433.08|2433.3|2431.7|2434.93|2433.33|2432.8|2431.2|0
1639470600000|2021-12-14 08:30:00|2433.8|2432.2|2432.93|2431.33|2434.18|2432.58|2432.18|2430.58|0
1639470900000|2021-12-14 08:35:00|2433.18|2431.58|2433.93|2432.33|2433.93|2432.33|2431.8|2430.2|0
1639471200000|2021-12-14 08:40:00|2433.55|2431.95|2434.68|2433.08|2434.93|2433.33|2432.93|2431.33|0
1639471500000|2021-12-14 08:45:00|2434.43|2432.83|2432.8|2431.2|2434.68|2433.08|2432.68|2431.08|0
1639471800000|2021-12-14 08:50:00|2432.43|2430.83|2431.93|2430.33|2433.43|2431.83|2431.93|2430.33|0
1639472100000|2021-12-14 08:55:00|2431.68|2430.08|2430.43|2428.83|2432.43|2430.83|2430.43|2428.83|0
1639472400000|2021-12-14 09:00:00|2430.68|2429.08|2429.3|2427.7|2431.18|2429.58|2429.18|2427.58|0
1639472700000|2021-12-14 09:05:00|2429.43|2427.83|2433.43|2431.83|2433.43|2431.83|2429.43|2427.83|0
1639473000000|2021-12-14 09:10:00|2433.68|2432.08|2430.55|2428.95|2433.93|2432.33|2429.55|2427.95|0
1639473300000|2021-12-14 09:15:00|2430.68|2429.08|2430.68|2429.08|2431.68|2430.08|2430.43|2428.83|0
1639473600000|2021-12-14 09:20:00|2430.93|2429.33|2429.18|2427.58|2431.93|2430.33|2429.18|2427.58|0
1639473900000|2021-12-14 09:25:00|2429.43|2427.83|2428.68|2427.08|2431.18|2429.58|2428.68|2427.08|0
1639474200000|2021-12-14 09:30:00|2428.43|2426.83|2429.18|2427.58|2430.18|2428.58|2427.43|2425.83|0
1639474500000|2021-12-14 09:35:00|2428.93|2427.33|2421.55|2419.95|2429.18|2427.58|2421.55|2419.95|0
1639474800000|2021-12-14 09:40:00|2421.68|2420.08|2419.18|2417.58|2421.68|2420.08|2417.68|2416.08|0
1639475100000|2021-12-14 09:45:00|2418.68|2417.08|2418.3|2416.7|2420.68|2419.08|2417.68|2416.08|0
1639475400000|2021-12-14 09:50:00|2418.43|2416.83|2406.43|2404.83|2418.68|2417.08|2405.93|2404.33|0
1639475700000|2021-12-14 09:55:00|2406.68|2405.08|2403.18|2401.58|2408.43|2406.83|2402.93|2401.33|0
1639476000000|2021-12-14 10:00:00|2403.68|2402.08|2402.68|2401.08|2405.18|2403.58|2400.93|2399.33|0
1639476300000|2021-12-14 10:05:00|2403.18|2401.58|2406.93|2405.33|2406.93|2405.33|2401.93|2400.33|0
1639476600000|2021-12-14 10:10:00|2406.68|2405.08|2405.93|2404.33|2406.93|2405.33|2403.93|2402.33|0
1639476900000|2021-12-14 10:15:00|2405.68|2404.08|2403.68|2402.08|2406.43|2404.83|2403.43|2401.83|0
1639477200000|2021-12-14 10:20:00|2404.68|2403.08|2405.43|2403.83|2405.68|2404.08|2403.68|2402.08|0
1639477500000|2021-12-14 10:25:00|2405.68|2404.08|2406.43|2404.83|2406.93|2405.33|2404.68|2403.08|0
1639477800000|2021-12-14 10:30:00|2406.55|2404.95|2409.18|2407.58|2409.68|2408.08|2406.43|2404.83|0
1639478100000|2021-12-14 10:35:00|2408.18|2406.58|2407.93|2406.33|2409.8|2408.2|2407.68|2406.08|0
1639478400000|2021-12-14 10:40:00|2408.18|2406.58|2407.18|2405.58|2409.18|2407.58|2406.93|2405.33|0
1639478700000|2021-12-14 10:45:00|2407.43|2405.83|2405.18|2403.58|2408.18|2406.58|2404.68|2403.08|0
1639479000000|2021-12-14 10:50:00|2405.43|2403.83|2404.68|2403.08|2405.43|2403.83|2403.43|2401.83|0
1639479300000|2021-12-14 10:55:00|2404.43|2402.83|2406.43|2404.83|2407.18|2405.58|2404.43|2402.83|0
1639479600000|2021-12-14 11:00:00|2406.68|2405.08|2408.43|2406.83|2408.93|2407.33|2406.68|2405.08|0
1639479900000|2021-12-14 11:05:00|2409.18|2407.58|2410.68|2409.08|2410.68|2409.08|2408.68|2407.08|0
1639480200000|2021-12-14 11:10:00|2411.93|2410.33|2410.68|2409.08|2412.68|2411.08|2410.18|2408.58|0
1639480500000|2021-12-14 11:15:00|2411.18|2409.58|2409.8|2408.2|2411.43|2409.83|2409.68|2408.08|0
1639480800000|2021-12-14 11:20:00|2409.43|2407.83|2410.43|2408.83|2410.93|2409.33|2408.93|2407.33|0
1639481100000|2021-12-14 11:25:00|2410.3|2408.7|2408.93|2407.33|2410.68|2409.08|2407.68|2406.08|0
1639481400000|2021-12-14 11:30:00|2408.8|2407.2|2406.93|2405.33|2410.93|2409.33|2406.93|2405.33|0
1639481700000|2021-12-14 11:35:00|2407.18|2405.58|2408.43|2406.83|2408.68|2407.08|2407.18|2405.58|0
1639482000000|2021-12-14 11:40:00|2408.18|2406.58|2408.3|2406.7|2408.68|2407.08|2406.43|2404.83|0
1639482300000|2021-12-14 11:45:00|2407.93|2406.33|2408.18|2406.58|2412.18|2410.58|2406.93|2405.33|0
1639482600000|2021-12-14 11:50:00|2407.43|2405.83|2407.8|2406.2|2410.43|2408.83|2406.3|2404.7|0
1639482900000|2021-12-14 11:55:00|2407.55|2405.95|2408.43|2406.83|2410.18|2408.58|2407.55|2405.95|0
1639483200000|2021-12-14 12:00:00|2408.68|2407.08|2410.93|2409.33|2411.43|2409.83|2408.05|2406.45|0
1639483500000|2021-12-14 12:05:00|2411.18|2409.58|2411.68|2410.08|2412.68|2411.08|2410.43|2408.83|0
1639483800000|2021-12-14 12:10:00|2412.18|2410.58|2413.18|2411.58|2413.68|2412.08|2411.68|2410.08|0
1639484100000|2021-12-14 12:15:00|2412.93|2411.33|2413.68|2412.08|2414.18|2412.58|2412.93|2411.33|0
1639484400000|2021-12-14 12:20:00|2413.93|2412.33|2415.18|2413.58|2415.18|2413.58|2413.43|2411.83|0
1639484700000|2021-12-14 12:25:00|2415.68|2414.08|2414.93|2413.33|2415.93|2414.33|2413.43|2411.83|0
1639485000000|2021-12-14 12:30:00|2415.18|2413.58|2414.18|2412.58|2415.18|2413.58|2412.68|2411.08|0
1639485300000|2021-12-14 12:35:00|2413.93|2412.33|2411.18|2409.58|2414.18|2412.58|2411.18|2409.58|0
1639485600000|2021-12-14 12:40:00|2411.3|2409.7|2410.68|2409.08|2411.8|2410.2|2408.43|2406.83|0
1639485900000|2021-12-14 12:45:00|2410.43|2408.83|2411.43|2409.83|2411.68|2410.08|2410.18|2408.58|0
1639486200000|2021-12-14 12:50:00|2411.18|2409.58|2410.8|2409.2|2411.68|2410.08|2410.43|2408.83|0
1639486500000|2021-12-14 12:55:00|2410.43|2408.83|2410.43|2408.83|2411.18|2409.58|2409.68|2408.08|0
1639486800000|2021-12-14 13:00:00|2410.68|2409.08|2410.43|2408.83|2411.68|2410.08|2409.93|2408.33|0
1639487100000|2021-12-14 13:05:00|2410.18|2408.58|2412.68|2411.08|2414.18|2412.58|2409.43|2407.83|0
1639487400000|2021-12-14 13:10:00|2412.93|2411.33|2411.8|2410.2|2413.68|2412.08|2411.68|2410.08|0
1639487700000|2021-12-14 13:15:00|2411.93|2410.33|2411.93|2410.33|2412.43|2410.83|2411.18|2409.58|0
1639488000000|2021-12-14 13:20:00|2411.43|2409.83|2409.18|2407.58|2411.43|2409.83|2407.18|2405.58|0
1639488300000|2021-12-14 13:25:00|2409.43|2407.83|2409.3|2407.7|2409.68|2408.08|2407.3|2405.7|0
1639488600000|2021-12-14 13:30:00|2409.55|2407.95|2395.55|2393.95|2409.55|2407.95|2395.55|2393.95|0
1639488900000|2021-12-14 13:35:00|2394.93|2393.33|2396.3|2394.7|2399.43|2397.83|2394.68|2393.08|0
1639489200000|2021-12-14 13:40:00|2396.18|2394.58|2392.55|2390.95|2397.43|2395.83|2391.55|2389.95|0
1639489500000|2021-12-14 13:45:00|2392.3|2390.7|2389.68|2388.08|2392.3|2390.7|2388.93|2387.33|0
1639489800000|2021-12-14 13:50:00|2389.18|2387.58|2391.05|2389.45|2392.18|2390.58|2388.68|2387.08|0
1639490100000|2021-12-14 13:55:00|2391.18|2389.58|2391.43|2389.83|2393.93|2392.33|2390.43|2388.83|0
1639490400000|2021-12-14 14:00:00|2391.18|2389.58|2392.93|2391.33|2393.68|2392.08|2389.68|2388.08|0
1639490700000|2021-12-14 14:05:00|2392.68|2391.08|2387.68|2386.08|2393.18|2391.58|2387.68|2386.08|0
1639491000000|2021-12-14 14:10:00|2387.93|2386.33|2390.18|2388.58|2390.68|2389.08|2384.68|2383.08|0
1639491300000|2021-12-14 14:15:00|2390.43|2388.83|2388.93|2387.33|2390.93|2389.33|2387.68|2386.08|0
1639491600000|2021-12-14 14:20:00|2388.18|2386.58|2385.43|2383.83|2389.93|2388.33|2385.18|2383.58|0
1639491900000|2021-12-14 14:25:00|2385.18|2383.58|2385.43|2383.83|2387.43|2385.83|2384.18|2382.58|0
1639492200000|2021-12-14 14:30:00|2384.93|2383.33|2394.18|2392.58|2394.18|2392.58|2383.68|2382.08|0
1639492500000|2021-12-14 14:35:00|2395.18|2393.58|2396.93|2395.33|2399.43|2397.83|2393.18|2391.58|0
1639492800000|2021-12-14 14:40:00|2397.68|2396.08|2407.43|2405.83|2407.43|2405.83|2397.43|2395.83|0
1639493100000|2021-12-14 14:45:00|2407.68|2406.08|2403.43|2401.83|2411.93|2410.33|2399.43|2397.83|0
1639493400000|2021-12-14 14:50:00|2403.93|2402.33|2401.43|2399.83|2405.18|2403.58|2398.93|2397.33|0
1639493700000|2021-12-14 14:55:00|2401.93|2400.33|2400.68|2399.08|2407.43|2405.83|2398.18|2396.58|0
1639494000000|2021-12-14 15:00:00|2399.43|2397.83|2393.93|2392.33|2401.68|2400.08|2393.43|2391.83|0
1639494300000|2021-12-14 15:05:00|2393.68|2392.08|2394.93|2393.33|2399.43|2397.83|2392.68|2391.08|0
1639494600000|2021-12-14 15:10:00|2394.3|2392.7|2388.93|2387.33|2394.93|2393.33|2386.43|2384.83|0
1639494900000|2021-12-14 15:15:00|2388.43|2386.83|2388.43|2386.83|2390.18|2388.58|2386.43|2384.83|0
1639495200000|2021-12-14 15:20:00|2388.8|2387.2|2396.18|2394.58|2396.43|2394.83|2385.93|2384.33|0
1639495500000|2021-12-14 15:25:00|2396.43|2394.83|2397.43|2395.83|2401.68|2400.08|2396.43|2394.83|0
1639495800000|2021-12-14 15:30:00|2396.43|2394.83|2392.43|2390.83|2397.93|2396.33|2391.68|2390.08|0
1639496100000|2021-12-14 15:35:00|2392.18|2390.58|2388.43|2386.83|2393.93|2392.33|2387.68|2386.08|0
1639496400000|2021-12-14 15:40:00|2388.18|2386.58|2384.18|2382.58|2389.68|2388.08|2381.93|2380.33|0
1639496700000|2021-12-14 15:45:00|2384.43|2382.83|2374.68|2373.08|2385.93|2384.33|2374.18|2372.58|0
1639497000000|2021-12-14 15:50:00|2376.18|2374.58|2370.93|2369.33|2376.68|2375.08|2370.93|2369.33|0
1639497300000|2021-12-14 15:55:00|2370.68|2369.08|2371.18|2369.58|2371.68|2370.08|2365.93|2364.33|0
1639497600000|2021-12-14 16:00:00|2370.05|2368.45|2370.43|2368.83|2371.18|2369.58|2365.43|2363.83|0
1639497900000|2021-12-14 16:05:00|2370.93|2369.33|2370.93|2369.33|2374.18|2372.58|2369.93|2368.33|0
1639498200000|2021-12-14 16:10:00|2371.93|2370.33|2367.18|2365.58|2373.43|2371.83|2366.93|2365.33|0
1639498500000|2021-12-14 16:15:00|2367.93|2366.33|2370.8|2369.2|2373.18|2371.58|2366.43|2364.83|0
1639498800000|2021-12-14 16:20:00|2369.68|2368.08|2370.43|2368.83|2373.68|2372.08|2366.93|2365.33|0
1639499100000|2021-12-14 16:25:00|2370.18|2368.58|2374.68|2373.08|2375.43|2373.83|2369.43|2367.83|0
1639499400000|2021-12-14 16:30:00|2374.93|2373.33|2368.93|2367.33|2375.93|2374.33|2367.68|2366.08|0
1639499700000|2021-12-14 16:35:00|2369.18|2367.58|2368.43|2366.83|2370.68|2369.08|2367.43|2365.83|0
1639500000000|2021-12-14 16:40:00|2367.68|2366.08|2368.18|2366.58|2371.93|2370.33|2366.93|2365.33|0
1639500300000|2021-12-14 16:45:00|2367.43|2365.83|2368.43|2366.83|2371.18|2369.58|2366.93|2365.33|0
1639500600000|2021-12-14 16:50:00|2368.05|2366.45|2366.68|2365.08|2370.93|2369.33|2366.18|2364.58|0
1639500900000|2021-12-14 16:55:00|2366.93|2365.33|2364.18|2362.58|2368.68|2367.08|2361.18|2359.58|0
1639501200000|2021-12-14 17:00:00|2363.93|2362.33|2360.18|2358.58|2365.05|2363.45|2360.18|2358.58|0
1639501500000|2021-12-14 17:05:00|2360.93|2359.33|2365.18|2363.58|2365.68|2364.08|2358.18|2356.58|0
1639501800000|2021-12-14 17:10:00|2364.68|2363.08|2361.93|2360.33|2366.18|2364.58|2361.18|2359.58|0
1639502100000|2021-12-14 17:15:00|2361.43|2359.83|2360.68|2359.08|2362.43|2360.83|2358.18|2356.58|0
1639502400000|2021-12-14 17:20:00|2360.93|2359.33|2361.93|2360.33|2364.43|2362.83|2360.18|2358.58|0
1639502700000|2021-12-14 17:25:00|2361.68|2360.08|2365.93|2364.33|2366.18|2364.58|2360.43|2358.83|0
1639503000000|2021-12-14 17:30:00|2364.93|2363.33|2364.93|2363.33|2366.68|2365.08|2361.68|2360.08|0
1639503300000|2021-12-14 17:35:00|2365.18|2363.58|2361.18|2359.58|2365.68|2364.08|2360.93|2359.33|0
1639503600000|2021-12-14 17:40:00|2361.68|2360.08|2358.18|2356.58|2362.18|2360.58|2358.18|2356.58|0
1639503900000|2021-12-14 17:45:00|2357.93|2356.33|2357.93|2356.33|2360.68|2359.08|2356.68|2355.08|0
1639504200000|2021-12-14 17:50:00|2357.68|2356.08|2360.43|2358.83|2360.43|2358.83|2357.43|2355.83|0
1639504500000|2021-12-14 17:55:00|2360.18|2358.58|2360.43|2358.83|2360.93|2359.33|2357.93|2356.33|0
1639504800000|2021-12-14 18:00:00|2360.18|2358.58|2364.68|2363.08|2365.43|2363.83|2358.68|2357.08|0
1639505100000|2021-12-14 18:05:00|2364.43|2362.83|2366.68|2365.08|2367.43|2365.83|2363.93|2362.33|0
1639505400000|2021-12-14 18:10:00|2366.43|2364.83|2365.43|2363.83|2367.93|2366.33|2363.68|2362.08|0
1639505700000|2021-12-14 18:15:00|2365.68|2364.08|2365.18|2363.58|2366.18|2364.58|2363.43|2361.83|0
1639506000000|2021-12-14 18:20:00|2365.43|2363.83|2364.93|2363.33|2365.93|2364.33|2363.18|2361.58|0
1639506300000|2021-12-14 18:25:00|2364.68|2363.08|2367.68|2366.08|2368.68|2367.08|2363.43|2361.83|0
1639506600000|2021-12-14 18:30:00|2367.43|2365.83|2364.93|2363.33|2367.68|2366.08|2364.68|2363.08|0
1639506900000|2021-12-14 18:35:00|2365.18|2363.58|2364.93|2363.33|2367.43|2365.83|2363.93|2362.33|0
1639507200000|2021-12-14 18:40:00|2364.68|2363.08|2361.68|2360.08|2364.93|2363.33|2361.68|2360.08|0
1639507500000|2021-12-14 18:45:00|2361.93|2360.33|2361.43|2359.83|2363.43|2361.83|2361.18|2359.58|0
1639507800000|2021-12-14 18:50:00|2361.68|2360.08|2360.93|2359.33|2363.68|2362.08|2359.68|2358.08|0
1639508100000|2021-12-14 18:55:00|2360.68|2359.08|2360.68|2359.08|2361.18|2359.58|2358.43|2356.83|0
1639508400000|2021-12-14 19:00:00|2360.18|2358.58|2365.68|2364.08|2367.18|2365.58|2359.18|2357.58|0
1639508700000|2021-12-14 19:05:00|2365.43|2363.83|2372.68|2371.08|2372.68|2371.08|2364.68|2363.08|0
1639509000000|2021-12-14 19:10:00|2372.43|2370.83|2372.43|2370.83|2375.43|2373.83|2371.68|2370.08|0
1639509300000|2021-12-14 19:15:00|2372.18|2370.58|2373.93|2372.33|2374.93|2373.33|2372.18|2370.58|0
1639509600000|2021-12-14 19:20:00|2373.68|2372.08|2375.93|2374.33|2375.93|2374.33|2370.68|2369.08|0
1639509900000|2021-12-14 19:25:00|2375.68|2374.08|2373.68|2372.08|2376.93|2375.33|2372.43|2370.83|0
1639510200000|2021-12-14 19:30:00|2372.93|2371.33|2376.43|2374.83|2377.43|2375.83|2371.68|2370.08|0
1639510500000|2021-12-14 19:35:00|2376.18|2374.58|2375.43|2373.83|2377.18|2375.58|2373.18|2371.58|0
1639510800000|2021-12-14 19:40:00|2375.93|2374.33|2378.18|2376.58|2378.68|2377.08|2374.68|2373.08|0
1639511100000|2021-12-14 19:45:00|2377.93|2376.33|2376.68|2375.08|2380.43|2378.83|2376.18|2374.58|0
1639511400000|2021-12-14 19:50:00|2376.43|2374.83|2376.68|2375.08|2377.43|2375.83|2374.43|2372.83|0
1639511700000|2021-12-14 19:55:00|2376.55|2374.95|2378.68|2377.08|2378.93|2377.33|2374.93|2373.33|0
1639512000000|2021-12-14 20:00:00|2378.43|2376.83|2385.18|2383.58|2385.43|2383.83|2378.18|2376.58|0
1639512300000|2021-12-14 20:05:00|2384.93|2383.33|2387.93|2386.33|2388.43|2386.83|2383.68|2382.08|0
1639512600000|2021-12-14 20:10:00|2388.43|2386.83|2386.43|2384.83|2390.43|2388.83|2384.43|2382.83|0
1639512900000|2021-12-14 20:15:00|2387.18|2385.58|2389.68|2388.08|2389.68|2388.08|2384.43|2382.83|0
1639513200000|2021-12-14 20:20:00|2388.68|2387.08|2388.93|2387.33|2390.18|2388.58|2386.18|2384.58|0
1639513500000|2021-12-14 20:25:00|2389.18|2387.58|2393.18|2391.58|2393.68|2392.08|2387.43|2385.83|0
1639513800000|2021-12-14 20:30:00|2392.68|2391.08|2394.93|2393.33|2396.18|2394.58|2391.18|2389.58|0
1639514100000|2021-12-14 20:35:00|2395.18|2393.58|2392.68|2391.08|2398.18|2396.58|2391.93|2390.33|0
1639514400000|2021-12-14 20:40:00|2392.93|2391.33|2385.68|2384.08|2392.93|2391.33|2385.68|2384.08|0
1639514700000|2021-12-14 20:45:00|2385.93|2384.33|2382.55|2380.95|2388.93|2387.33|2382.43|2380.83|0
1639515000000|2021-12-14 20:50:00|2383.55|2381.95|2379.43|2377.83|2386.68|2385.08|2378.93|2377.33|0
1639515300000|2021-12-14 20:55:00|2379.68|2378.08|2388.68|2387.08|2388.68|2387.08|2379.18|2377.58|0
1639515600000|2021-12-14 21:00:00|2389.43|2387.83|2386.93|2385.33|2389.43|2387.83|2384.93|2383.33|0
1639515900000|2021-12-14 21:05:00|2386.43|2384.83|2388.43|2386.83|2388.68|2387.08|2386.43|2384.83|0
1639516200000|2021-12-14 21:10:00|2388.05|2386.45|2384.68|2383.08|2388.68|2387.08|2384.18|2382.58|0
1639516500000|2021-12-14 21:15:00|2384.88|2382.88|2385.88|2383.88|2385.88|2383.88|2384.88|2382.88|0
1639516800000|2021-12-14 21:20:00|2386.13|2384.13|2387.13|2385.13|2387.13|2385.13|2385.38|2383.38|0
1639517100000|2021-12-14 21:25:00|2387.38|2385.38|2386.63|2384.63|2387.38|2385.38|2386.63|2384.63|0
1639517400000|2021-12-14 21:30:00|2387.13|2385.13|2387.38|2385.38|2388.63|2386.63|2387.13|2385.13|0
1639517700000|2021-12-14 21:35:00|2387.88|2385.88|2388.25|2386.25|2388.38|2386.38|2387.88|2385.88|0
1639518000000|2021-12-14 21:40:00|2388.38|2386.38|2388.88|2386.88|2389.13|2387.13|2388.38|2386.38|0
1639518300000|2021-12-14 21:45:00|2389.13|2387.13|2389.38|2387.38|2389.38|2387.38|2387.75|2385.75|0
1639518600000|2021-12-14 21:50:00|2389.63|2387.63|2389.63|2387.63|2389.88|2387.88|2389.63|2387.63|0
1639518900000|2021-12-14 21:55:00|2389.88|2387.88|2389.5|2387.5|2389.88|2387.88|2389.25|2387.25|0
1639519200000|2021-12-14 22:00:00|2389.07|2387.07|2389.07|2387.07|2389.37|2387.37|2388.67|2386.67|0
1639519500000|2021-12-14 22:05:00|2389.11|2387.11|2388.49|2386.49|2389.11|2387.11|2388.38|2386.38|0
1639519800000|2021-12-14 22:10:00|2388.53|2386.53|2388.86|2386.86|2388.86|2386.86|2388.53|2386.53|0
1639520100000|2021-12-14 22:15:00|2388.97|2386.97|2388.82|2386.82|2389.04|2387.04|2388.64|2386.64|0
1639520400000|2021-12-14 22:20:00|2388.71|2386.71|2388.71|2386.71|2388.86|2386.86|2388.71|2386.71|0
1639520700000|2021-12-14 22:25:00|2388.75|2386.75|2388.6|2386.6|2388.75|2386.75|2388.49|2386.49|0
1639521000000|2021-12-14 22:30:00|2388.67|2386.67|2388.71|2386.71|2388.71|2386.71|2388.56|2386.56|0
1639521300000|2021-12-14 22:35:00|2388.75|2386.75|2388.38|2386.38|2388.97|2386.97|2388.24|2386.24|0
1639521600000|2021-12-14 22:40:00|2388.42|2386.42|2388.27|2386.27|2388.42|2386.42|2388.24|2386.24|0
1639521900000|2021-12-14 22:45:00|2388.31|2386.31|2388.42|2386.42|2388.56|2386.56|2388.31|2386.31|0
1639522200000|2021-12-14 22:50:00|2388.67|2386.67|2388.67|2386.67|2388.75|2386.75|2388.6|2386.6|0
1639522500000|2021-12-14 22:55:00|2388.71|2386.71|2388.82|2386.82|2389.18|2387.18|2388.71|2386.71|0
1639522800000|2021-12-14 23:00:00|2389|2387|2389.88|2387.88|2390.13|2388.13|2388.5|2386.5|0
1639523100000|2021-12-14 23:05:00|2390.13|2388.13|2389.88|2387.88|2390.13|2388.13|2389.38|2387.38|0
1639523400000|2021-12-14 23:10:00|2390|2388|2391.88|2389.88|2392.13|2390.13|2389.88|2387.88|0
1639523700000|2021-12-14 23:15:00|2392.13|2390.13|2389.88|2387.88|2392.13|2390.13|2389.88|2387.88|0
1639524000000|2021-12-14 23:20:00|2390.13|2388.13|2387.13|2385.13|2391.13|2389.13|2387.13|2385.13|0
1639524300000|2021-12-14 23:25:00|2387.25|2385.25|2385.38|2383.38|2387.88|2385.88|2385.38|2383.38|0
1639524600000|2021-12-14 23:30:00|2385.63|2383.63|2386.88|2384.88|2386.88|2384.88|2384.38|2382.38|0
1639524900000|2021-12-14 23:35:00|2386.38|2384.38|2385.63|2383.63|2387.13|2385.13|2385.13|2383.13|0
1639525200000|2021-12-14 23:40:00|2385.88|2383.88|2387.38|2385.38|2387.5|2385.5|2385.13|2383.13|0
1639525500000|2021-12-14 23:45:00|2387.13|2385.13|2387.63|2385.63|2387.63|2385.63|2386.88|2384.88|0
1639525800000|2021-12-14 23:50:00|2387.5|2385.5|2388.5|2386.5|2388.88|2386.88|2387.13|2385.13|0
1639526100000|2021-12-14 23:55:00|2388.38|2386.38|2387.38|2385.38|2388.88|2386.88|2387.38|2385.38|0
1639526400000|2021-12-15 00:00:00|2387.88|2385.88|2389.88|2387.88|2389.88|2387.88|2386.88|2384.88|0
1639526700000|2021-12-15 00:05:00|2390.13|2388.13|2391.88|2389.88|2392.38|2390.38|2389.63|2387.63|0
1639527000000|2021-12-15 00:10:00|2391.63|2389.63|2391.38|2389.38|2392.5|2390.5|2391.13|2389.13|0
1639527300000|2021-12-15 00:15:00|2391.13|2389.13|2392.13|2390.13|2392.63|2390.63|2391.13|2389.13|0
1639527600000|2021-12-15 00:20:00|2392|2390|2392.63|2390.63|2392.63|2390.63|2390.38|2388.38|0
1639527900000|2021-12-15 00:25:00|2392.38|2390.38|2393.13|2391.13|2393.38|2391.38|2392.38|2390.38|0
1639528200000|2021-12-15 00:30:00|2393.38|2391.38|2393.88|2391.88|2393.88|2391.88|2392.63|2390.63|0
1639528500000|2021-12-15 00:35:00|2394.13|2392.13|2394.13|2392.13|2394.38|2392.38|2392.88|2390.88|0
1639528800000|2021-12-15 00:40:00|2393.88|2391.88|2392.13|2390.13|2394.13|2392.13|2391.88|2389.88|0
1639529100000|2021-12-15 00:45:00|2392.25|2390.25|2392.13|2390.13|2392.88|2390.88|2391.88|2389.88|0
1639529400000|2021-12-15 00:50:00|2391.88|2389.88|2392.38|2390.38|2393.13|2391.13|2391.63|2389.63|0
1639529700000|2021-12-15 00:55:00|2392.5|2390.5|2392.63|2390.63|2393.38|2391.38|2392.13|2390.13|0
1639530000000|2021-12-15 01:00:00|2392.38|2390.38|2391.63|2389.63|2392.88|2390.88|2390.63|2388.63|0
1639530300000|2021-12-15 01:05:00|2391.38|2389.38|2390.5|2388.5|2391.38|2389.38|2390.38|2388.38|0
1639530600000|2021-12-15 01:10:00|2390.63|2388.63|2389.25|2387.25|2390.88|2388.88|2389.13|2387.13|0
1639530900000|2021-12-15 01:15:00|2389.13|2387.13|2387.13|2385.13|2389.13|2387.13|2385.38|2383.38|0
1639531200000|2021-12-15 01:20:00|2387.38|2385.38|2388.38|2386.38|2389.5|2387.5|2387.13|2385.13|0
1639531500000|2021-12-15 01:25:00|2388.25|2386.25|2384|2382|2388.63|2386.63|2383.88|2381.88|0
1639531800000|2021-12-15 01:30:00|2383.63|2381.63|2384.13|2382.13|2385.63|2383.63|2382.88|2380.88|0
1639532100000|2021-12-15 01:35:00|2384.38|2382.38|2386.63|2384.63|2386.63|2384.63|2383.38|2381.38|0
1639532400000|2021-12-15 01:40:00|2386.88|2384.88|2387.25|2385.25|2388.13|2386.13|2386.63|2384.63|0
1639532700000|2021-12-15 01:45:00|2387.13|2385.13|2387.38|2385.38|2388.38|2386.38|2386.63|2384.63|0
1639533000000|2021-12-15 01:50:00|2387.63|2385.63|2388|2386|2389.38|2387.38|2386.88|2384.88|0
1639533300000|2021-12-15 01:55:00|2387.88|2385.88|2390.13|2388.13|2390.63|2388.63|2387.88|2385.88|0
1639533600000|2021-12-15 02:00:00|2389.88|2387.88|2390.13|2388.13|2391.63|2389.63|2389.38|2387.38|0
1639533900000|2021-12-15 02:05:00|2390|2388|2389.38|2387.38|2390.63|2388.63|2389.13|2387.13|0
1639534200000|2021-12-15 02:10:00|2389.13|2387.13|2389.63|2387.63|2389.88|2387.88|2388.5|2386.5|0
1639534500000|2021-12-15 02:15:00|2389.88|2387.88|2387|2385|2390.38|2388.38|2386.63|2384.63|0
1639534800000|2021-12-15 02:20:00|2386.88|2384.88|2388.13|2386.13|2388.13|2386.13|2386.38|2384.38|0
1639535100000|2021-12-15 02:25:00|2387.88|2385.88|2386.63|2384.63|2388.13|2386.13|2385.63|2383.63|0
1639535400000|2021-12-15 02:30:00|2387|2385|2389.88|2387.88|2390.13|2388.13|2386.38|2384.38|0
1639535700000|2021-12-15 02:35:00|2390|2388|2391.38|2389.38|2391.63|2389.63|2389.63|2387.63|0
1639536000000|2021-12-15 02:40:00|2390.63|2388.63|2390.38|2388.38|2391.63|2389.63|2389.88|2387.88|0
1639536300000|2021-12-15 02:45:00|2390.5|2388.5|2391.13|2389.13|2391.38|2389.38|2389.88|2387.88|0
1639536600000|2021-12-15 02:50:00|2390.88|2388.88|2391.63|2389.63|2392.38|2390.38|2390.88|2388.88|0
1639536900000|2021-12-15 02:55:00|2391.88|2389.88|2391.88|2389.88|2392.38|2390.38|2390.88|2388.88|0
1639537200000|2021-12-15 03:00:00|2392.13|2390.13|2392.38|2390.38|2393.13|2391.13|2391.88|2389.88|0
1639537500000|2021-12-15 03:05:00|2392.25|2390.25|2392.63|2390.63|2392.63|2390.63|2392.13|2390.13|0
1639537800000|2021-12-15 03:10:00|2392.38|2390.38|2393.5|2391.5|2394.13|2392.13|2392.13|2390.13|0
1639538100000|2021-12-15 03:15:00|2393.63|2391.63|2392.5|2390.5|2393.63|2391.63|2391.75|2389.75|0
1639538400000|2021-12-15 03:20:00|2392.88|2390.88|2393.13|2391.13|2393.38|2391.38|2392.63|2390.63|0
1639538700000|2021-12-15 03:25:00|2393|2391|2392.13|2390.13|2393|2391|2392|2390|0
1639539000000|2021-12-15 03:30:00|2392.25|2390.25|2392.13|2390.13|2392.88|2390.88|2392.13|2390.13|0
1639539300000|2021-12-15 03:35:00|2392.25|2390.25|2393|2391|2393.25|2391.25|2392.13|2390.13|0
1639539600000|2021-12-15 03:40:00|2392.88|2390.88|2393.38|2391.38|2393.38|2391.38|2392.88|2390.88|0
1639539900000|2021-12-15 03:45:00|2393.63|2391.63|2394.38|2392.38|2394.63|2392.63|2393.38|2391.38|0
1639540200000|2021-12-15 03:50:00|2394.13|2392.13|2394.75|2392.75|2394.88|2392.88|2394.13|2392.13|0
1639540500000|2021-12-15 03:55:00|2394.63|2392.63|2394.38|2392.38|2394.88|2392.88|2394.13|2392.13|0
1639540800000|2021-12-15 04:00:00|2394.63|2392.63|2394.38|2392.38|2394.88|2392.88|2394.38|2392.38|0
1639541100000|2021-12-15 04:05:00|2394.13|2392.13|2394.63|2392.63|2394.63|2392.63|2394.13|2392.13|0
1639541400000|2021-12-15 04:10:00|2394.38|2392.38|2394.38|2392.38|2394.5|2392.5|2394.13|2392.13|0
1639541700000|2021-12-15 04:15:00|2394|2392|2394.88|2392.88|2395.13|2393.13|2394|2392|0
1639542000000|2021-12-15 04:20:00|2394.63|2392.63|2394.13|2392.13|2394.88|2392.88|2393.88|2391.88|0
1639542300000|2021-12-15 04:25:00|2394|2392|2393.13|2391.13|2394.13|2392.13|2392.88|2390.88|0
1639542600000|2021-12-15 04:30:00|2393.38|2391.38|2394.38|2392.38|2394.38|2392.38|2393.13|2391.13|0
1639542900000|2021-12-15 04:35:00|2394.63|2392.63|2394.88|2392.88|2394.88|2392.88|2394.13|2392.13|0
1639543200000|2021-12-15 04:40:00|2394.63|2392.63|2394.63|2392.63|2395.13|2393.13|2394.63|2392.63|0
1639543500000|2021-12-15 04:45:00|2394.38|2392.38|2394.88|2392.88|2394.88|2392.88|2394.38|2392.38|0
1639543800000|2021-12-15 04:50:00|2394.63|2392.63|2394.13|2392.13|2394.88|2392.88|2394.13|2392.13|0
1639544100000|2021-12-15 04:55:00|2394.38|2392.38|2394.13|2392.13|2394.63|2392.63|2393.88|2391.88|0
1639544400000|2021-12-15 05:00:00|2394.25|2392.25|2394.63|2392.63|2394.63|2392.63|2393.63|2391.63|0
1639544700000|2021-12-15 05:05:00|2394.38|2392.38|2392.63|2390.63|2394.5|2392.5|2392.63|2390.63|0
1639545000000|2021-12-15 05:10:00|2392.38|2390.38|2391.88|2389.88|2392.38|2390.38|2391.13|2389.13|0
1639545300000|2021-12-15 05:15:00|2392.13|2390.13|2391.88|2389.88|2392.88|2390.88|2391.88|2389.88|0
1639545600000|2021-12-15 05:20:00|2391.75|2389.75|2392|2390|2392.13|2390.13|2390.88|2388.88|0
1639545900000|2021-12-15 05:25:00|2391.88|2389.88|2393.38|2391.38|2393.38|2391.38|2391.88|2389.88|0
1639546200000|2021-12-15 05:30:00|2393.13|2391.13|2395.13|2393.13|2395.13|2393.13|2392.88|2390.88|0
1639546500000|2021-12-15 05:35:00|2394.63|2392.63|2394.63|2392.63|2394.88|2392.88|2394.25|2392.25|0
1639546800000|2021-12-15 05:40:00|2394.75|2392.75|2394.63|2392.63|2395.13|2393.13|2394.63|2392.63|0
1639547100000|2021-12-15 05:45:00|2394.75|2392.75|2395.13|2393.13|2395.13|2393.13|2394.63|2392.63|0
1639547400000|2021-12-15 05:50:00|2394.88|2392.88|2395.13|2393.13|2395.13|2393.13|2394.88|2392.88|0
1639547700000|2021-12-15 05:55:00|2394.88|2392.88|2394.38|2392.38|2396.13|2394.13|2394.13|2392.13|0
1639548000000|2021-12-15 06:00:00|2395.63|2393.63|2396.88|2394.88|2397.38|2395.38|2394.38|2392.38|0
1639548300000|2021-12-15 06:05:00|2396.75|2394.75|2396.13|2394.13|2397.38|2395.38|2395.88|2393.88|0
1639548600000|2021-12-15 06:10:00|2396.25|2394.25|2396.13|2394.13|2396.75|2394.75|2394.88|2392.88|0
1639548900000|2021-12-15 06:15:00|2396.25|2394.25|2395.13|2393.13|2396.75|2394.75|2395|2393|0
1639549200000|2021-12-15 06:20:00|2395.38|2393.38|2393.88|2391.88|2395.63|2393.63|2393.63|2391.63|0
1639549500000|2021-12-15 06:25:00|2393.75|2391.75|2393.63|2391.63|2394.13|2392.13|2393.38|2391.38|0
1639549800000|2021-12-15 06:30:00|2393.88|2391.88|2389.38|2387.38|2394.13|2392.13|2389.38|2387.38|0
1639550100000|2021-12-15 06:35:00|2389.13|2387.13|2390|2388|2390|2388|2388.5|2386.5|0
1639550400000|2021-12-15 06:40:00|2390.13|2388.13|2389.13|2387.13|2390.75|2388.75|2388.63|2386.63|0
1639550700000|2021-12-15 06:45:00|2388.88|2386.88|2390.13|2388.13|2390.13|2388.13|2388.88|2386.88|0
1639551000000|2021-12-15 06:50:00|2390|2388|2387.38|2385.38|2390.13|2388.13|2387.38|2385.38|0
1639551300000|2021-12-15 06:55:00|2387.63|2385.63|2387.38|2385.38|2387.75|2385.75|2386.13|2384.13|0
1639551600000|2021-12-15 07:00:00|2386.88|2384.88|2384|2382|2388.63|2386.63|2383.13|2381.13|0
1639551900000|2021-12-15 07:05:00|2383.88|2381.88|2385.13|2383.13|2385.88|2383.88|2383.88|2381.88|0
1639552200000|2021-12-15 07:10:00|2384.88|2382.88|2385.38|2383.38|2385.63|2383.63|2383.25|2381.25|0
1639552500000|2021-12-15 07:15:00|2385.5|2383.5|2385.88|2383.88|2386.5|2384.5|2384.63|2382.63|0
1639552800000|2021-12-15 07:20:00|2386.38|2384.38|2387.13|2385.13|2387.38|2385.38|2385.38|2383.38|0
1639553100000|2021-12-15 07:25:00|2386.88|2384.88|2386.38|2384.38|2387.13|2385.13|2385.38|2383.38|0
1639553400000|2021-12-15 07:30:00|2386.13|2384.13|2386.88|2384.88|2386.88|2384.88|2385.63|2383.63|0
1639553700000|2021-12-15 07:35:00|2388.13|2386.13|2390.63|2388.63|2391.13|2389.13|2387.13|2385.13|0
1639554000000|2021-12-15 07:40:00|2391|2389|2392|2390|2392|2390|2390.63|2388.63|0
1639554300000|2021-12-15 07:45:00|2392.38|2390.38|2392.75|2390.75|2393.38|2391.38|2391.5|2389.5|0
1639554600000|2021-12-15 07:50:00|2392.63|2390.63|2392.63|2390.63|2393.13|2391.13|2391.38|2389.38|0
1639554900000|2021-12-15 07:55:00|2392.38|2390.38|2390.38|2388.38|2392.63|2390.63|2390.13|2388.13|0
1639555200000|2021-12-15 08:00:00|2390.13|2388.13|2393.88|2391.88|2395.75|2393.75|2390.13|2388.13|0
1639555500000|2021-12-15 08:05:00|2394.43|2392.83|2395.43|2393.83|2396.43|2394.83|2393.18|2391.58|0
1639555800000|2021-12-15 08:10:00|2395.68|2394.08|2393.68|2392.08|2395.93|2394.33|2393.05|2391.45|0
1639556100000|2021-12-15 08:15:00|2394.18|2392.58|2396.43|2394.83|2396.43|2394.83|2392.93|2391.33|0
1639556400000|2021-12-15 08:20:00|2396.68|2395.08|2395.43|2393.83|2396.93|2395.33|2394.68|2393.08|0
1639556700000|2021-12-15 08:25:00|2395.68|2394.08|2392.18|2390.58|2395.68|2394.08|2392.18|2390.58|0
1639557000000|2021-12-15 08:30:00|2391.93|2390.33|2391.18|2389.58|2393.18|2391.58|2390.93|2389.33|0
1639557300000|2021-12-15 08:35:00|2391.43|2389.83|2390.43|2388.83|2392.18|2390.58|2389.43|2387.83|0
1639557600000|2021-12-15 08:40:00|2390.18|2388.58|2391.43|2389.83|2391.68|2390.08|2389.05|2387.45|0
1639557900000|2021-12-15 08:45:00|2391.68|2390.08|2390.68|2389.08|2392.68|2391.08|2390.68|2389.08|0
1639558200000|2021-12-15 08:50:00|2390.93|2389.33|2394.8|2393.2|2394.93|2393.33|2390.55|2388.95|0
1639558500000|2021-12-15 08:55:00|2394.68|2393.08|2391.68|2390.08|2394.93|2393.33|2391.43|2389.83|0
1639558800000|2021-12-15 09:00:00|2391.55|2389.95|2391.93|2390.33|2393.43|2391.83|2391.55|2389.95|0
1639559100000|2021-12-15 09:05:00|2392.18|2390.58|2390.93|2389.33|2392.55|2390.95|2390.43|2388.83|0
1639559400000|2021-12-15 09:10:00|2391.18|2389.58|2387.43|2385.83|2391.68|2390.08|2387.43|2385.83|0
1639559700000|2021-12-15 09:15:00|2387.18|2385.58|2385.05|2383.45|2388.05|2386.45|2384.93|2383.33|0
1639560000000|2021-12-15 09:20:00|2384.93|2383.33|2383.68|2382.08|2385.18|2383.58|2383.68|2382.08|0
1639560300000|2021-12-15 09:25:00|2384.43|2382.83|2382.68|2381.08|2384.43|2382.83|2380.68|2379.08|0
1639560600000|2021-12-15 09:30:00|2382.05|2380.45|2386.18|2384.58|2386.68|2385.08|2382.05|2380.45|0
1639560900000|2021-12-15 09:35:00|2385.93|2384.33|2386.68|2385.08|2387.93|2386.33|2385.68|2384.08|0
1639561200000|2021-12-15 09:40:00|2386.43|2384.83|2385.93|2384.33|2387.18|2385.58|2384.43|2382.83|0
1639561500000|2021-12-15 09:45:00|2385.68|2384.08|2386.68|2385.08|2387.18|2385.58|2385.68|2384.08|0
1639561800000|2021-12-15 09:50:00|2386.43|2384.83|2384.93|2383.33|2387.43|2385.83|2384.93|2383.33|0
1639562100000|2021-12-15 09:55:00|2384.68|2383.08|2385.43|2383.83|2387.18|2385.58|2384.68|2383.08|0
1639562400000|2021-12-15 10:00:00|2385.18|2383.58|2386.18|2384.58|2386.68|2385.08|2384.18|2382.58|0
1639562700000|2021-12-15 10:05:00|2386.3|2384.7|2385.93|2384.33|2386.68|2385.08|2385.93|2384.33|0
1639563000000|2021-12-15 10:10:00|2386.18|2384.58|2384.68|2383.08|2386.18|2384.58|2384.43|2382.83|0
1639563300000|2021-12-15 10:15:00|2384.93|2383.33|2386.68|2385.08|2387.43|2385.83|2384.93|2383.33|0
1639563600000|2021-12-15 10:20:00|2386.43|2384.83|2386.18|2384.58|2386.93|2385.33|2385.43|2383.83|0
1639563900000|2021-12-15 10:25:00|2386.43|2384.83|2388.05|2386.45|2388.18|2386.58|2386.3|2384.7|0
1639564200000|2021-12-15 10:30:00|2388.18|2386.58|2387.43|2385.83|2389.3|2387.7|2387.18|2385.58|0
1639564500000|2021-12-15 10:35:00|2386.93|2385.33|2387.68|2386.08|2387.93|2386.33|2386.93|2385.33|0
1639564800000|2021-12-15 10:40:00|2387.43|2385.83|2388.93|2387.33|2388.93|2387.33|2386.93|2385.33|0
1639565100000|2021-12-15 10:45:00|2388.18|2386.58|2388.18|2386.58|2388.93|2387.33|2387.43|2385.83|0
1639565400000|2021-12-15 10:50:00|2387.68|2386.08|2388.18|2386.58|2388.43|2386.83|2387.18|2385.58|0
1639565700000|2021-12-15 10:55:00|2388.3|2386.7|2390.43|2388.83|2390.93|2389.33|2386.68|2385.08|0
1639566000000|2021-12-15 11:00:00|2390.68|2389.08|2388.18|2386.58|2390.93|2389.33|2387.93|2386.33|0
1639566300000|2021-12-15 11:05:00|2388.3|2386.7|2387.68|2386.08|2389.18|2387.58|2387.43|2385.83|0
1639566600000|2021-12-15 11:10:00|2387.43|2385.83|2386.43|2384.83|2387.68|2386.08|2385.93|2384.33|0
1639566900000|2021-12-15 11:15:00|2386.68|2385.08|2385.93|2384.33|2387.43|2385.83|2385.93|2384.33|0
1639567200000|2021-12-15 11:20:00|2386.05|2384.45|2384.43|2382.83|2386.05|2384.45|2381.68|2380.08|0
1639567500000|2021-12-15 11:25:00|2384.68|2383.08|2385.18|2383.58|2385.68|2384.08|2384.43|2382.83|0
1639567800000|2021-12-15 11:30:00|2384.93|2383.33|2382.18|2380.58|2384.93|2383.33|2381.93|2380.33|0
1639568100000|2021-12-15 11:35:00|2381.93|2380.33|2383.68|2382.08|2383.93|2382.33|2381.68|2380.08|0
1639568400000|2021-12-15 11:40:00|2383.55|2381.95|2384.18|2382.58|2384.93|2383.33|2383.43|2381.83|0
1639568700000|2021-12-15 11:45:00|2383.93|2382.33|2385.18|2383.58|2385.43|2383.83|2383.68|2382.08|0
1639569000000|2021-12-15 11:50:00|2385.3|2383.7|2385.43|2383.83|2386.3|2384.7|2384.93|2383.33|0
1639569300000|2021-12-15 11:55:00|2385.68|2384.08|2385.43|2383.83|2386.43|2384.83|2385.18|2383.58|0
1639569600000|2021-12-15 12:00:00|2385.68|2384.08|2386.18|2384.58|2387.93|2386.33|2385.68|2384.08|0
1639569900000|2021-12-15 12:05:00|2385.93|2384.33|2387.18|2385.58|2387.18|2385.58|2385.68|2384.08|0
1639570200000|2021-12-15 12:10:00|2386.93|2385.33|2388.18|2386.58|2388.43|2386.83|2386.68|2385.08|0
1639570500000|2021-12-15 12:15:00|2388.43|2386.83|2389.68|2388.08|2390.68|2389.08|2388.18|2386.58|0
1639570800000|2021-12-15 12:20:00|2389.43|2387.83|2387.05|2385.45|2389.43|2387.83|2386.68|2385.08|0
1639571100000|2021-12-15 12:25:00|2386.93|2385.33|2389.93|2388.33|2390.05|2388.45|2386.93|2385.33|0
1639571400000|2021-12-15 12:30:00|2389.8|2388.2|2390.43|2388.83|2390.93|2389.33|2389.68|2388.08|0
1639571700000|2021-12-15 12:35:00|2390.18|2388.58|2388.93|2387.33|2390.43|2388.83|2388.93|2387.33|0
1639572000000|2021-12-15 12:40:00|2389.18|2387.58|2389.93|2388.33|2389.93|2388.33|2388.93|2387.33|0
1639572300000|2021-12-15 12:45:00|2389.68|2388.08|2389.18|2387.58|2391.68|2390.08|2387.93|2386.33|0
1639572600000|2021-12-15 12:50:00|2389.43|2387.83|2387.43|2385.83|2389.43|2387.83|2386.93|2385.33|0
1639572900000|2021-12-15 12:55:00|2387.55|2385.95|2387.18|2385.58|2388.43|2386.83|2386.43|2384.83|0
1639573200000|2021-12-15 13:00:00|2386.93|2385.33|2387.68|2386.08|2389.43|2387.83|2386.55|2384.95|0
1639573500000|2021-12-15 13:05:00|2387.55|2385.95|2384.93|2383.33|2388.18|2386.58|2383.43|2381.83|0
1639573800000|2021-12-15 13:10:00|2385.18|2383.58|2388.43|2386.83|2388.68|2387.08|2385.18|2383.58|0
1639574100000|2021-12-15 13:15:00|2388.55|2386.95|2389.43|2387.83|2389.43|2387.83|2387.93|2386.33|0
1639574400000|2021-12-15 13:20:00|2389.68|2388.08|2389.43|2387.83|2391.93|2390.33|2389.18|2387.58|0
1639574700000|2021-12-15 13:25:00|2389.68|2388.08|2389.05|2387.45|2390.18|2388.58|2388.55|2386.95|0
1639575000000|2021-12-15 13:30:00|2388.8|2387.2|2390.43|2388.83|2394.18|2392.58|2388.43|2386.83|0
1639575300000|2021-12-15 13:35:00|2390.18|2388.58|2390.18|2388.58|2390.68|2389.08|2388.43|2386.83|0
1639575600000|2021-12-15 13:40:00|2389.93|2388.33|2386.93|2385.33|2389.93|2388.33|2386.68|2385.08|0
1639575900000|2021-12-15 13:45:00|2387.18|2385.58|2388.18|2386.58|2389.43|2387.83|2386.93|2385.33|0
1639576200000|2021-12-15 13:50:00|2388.43|2386.83|2387.68|2386.08|2389.18|2387.58|2387.18|2385.58|0
1639576500000|2021-12-15 13:55:00|2387.93|2386.33|2387.18|2385.58|2388.43|2386.83|2385.18|2383.58|0
1639576800000|2021-12-15 14:00:00|2386.68|2385.08|2388.68|2387.08|2388.93|2387.33|2384.68|2383.08|0
1639577100000|2021-12-15 14:05:00|2388.43|2386.83|2390.18|2388.58|2390.43|2388.83|2387.43|2385.83|0
1639577400000|2021-12-15 14:10:00|2389.93|2388.33|2388.93|2387.33|2390.18|2388.58|2387.93|2386.33|0
1639577700000|2021-12-15 14:15:00|2389.18|2387.58|2389.43|2387.83|2389.93|2388.33|2388.43|2386.83|0
1639578000000|2021-12-15 14:20:00|2389.68|2388.08|2388.93|2387.33|2391.18|2389.58|2388.93|2387.33|0
1639578300000|2021-12-15 14:25:00|2389.18|2387.58|2388.43|2386.83|2389.68|2388.08|2387.93|2386.33|0
1639578600000|2021-12-15 14:30:00|2388.68|2387.08|2382.93|2381.33|2391.93|2390.33|2382.68|2381.08|0
1639578900000|2021-12-15 14:35:00|2382.68|2381.08|2382.18|2380.58|2388.43|2386.83|2381.55|2379.95|0
1639579200000|2021-12-15 14:40:00|2381.43|2379.83|2376.43|2374.83|2381.43|2379.83|2375.43|2373.83|0
1639579500000|2021-12-15 14:45:00|2376.93|2375.33|2370.68|2369.08|2379.18|2377.58|2370.18|2368.58|0
1639579800000|2021-12-15 14:50:00|2370.93|2369.33|2371.43|2369.83|2372.43|2370.83|2368.68|2367.08|0
1639580100000|2021-12-15 14:55:00|2371.18|2369.58|2370.93|2369.33|2373.68|2372.08|2369.43|2367.83|0
1639580400000|2021-12-15 15:00:00|2371.3|2369.7|2373.68|2372.08|2374.93|2373.33|2366.18|2364.58|0
1639580700000|2021-12-15 15:05:00|2372.93|2371.33|2372.43|2370.83|2375.93|2374.33|2372.43|2370.83|0
1639581000000|2021-12-15 15:10:00|2372.18|2370.58|2372.18|2370.58|2375.68|2374.08|2370.43|2368.83|0
1639581300000|2021-12-15 15:15:00|2372.93|2371.33|2371.18|2369.58|2375.18|2373.58|2370.43|2368.83|0
1639581600000|2021-12-15 15:20:00|2370.68|2369.08|2373.18|2371.58|2376.18|2374.58|2370.68|2369.08|0
1639581900000|2021-12-15 15:25:00|2373.43|2371.83|2373.93|2372.33|2374.68|2373.08|2372.43|2370.83|0
1639582200000|2021-12-15 15:30:00|2374.05|2372.45|2376.68|2375.08|2376.93|2375.33|2373.18|2371.58|0
1639582500000|2021-12-15 15:35:00|2376.43|2374.83|2382.18|2380.58|2382.43|2380.83|2376.43|2374.83|0
1639582800000|2021-12-15 15:40:00|2381.68|2380.08|2381.43|2379.83|2383.93|2382.33|2380.68|2379.08|0
1639583100000|2021-12-15 15:45:00|2381.18|2379.58|2376.18|2374.58|2381.68|2380.08|2376.18|2374.58|0
1639583400000|2021-12-15 15:50:00|2376.93|2375.33|2374.68|2373.08|2377.18|2375.58|2374.43|2372.83|0
1639583700000|2021-12-15 15:55:00|2375.05|2373.45|2374.93|2373.33|2375.43|2373.83|2372.68|2371.08|0
1639584000000|2021-12-15 16:00:00|2375.43|2373.83|2376.68|2375.08|2378.18|2376.58|2373.18|2371.58|0
1639584300000|2021-12-15 16:05:00|2376.43|2374.83|2372.68|2371.08|2376.93|2375.33|2372.68|2371.08|0
1639584600000|2021-12-15 16:10:00|2372.43|2370.83|2370.43|2368.83|2373.68|2372.08|2369.68|2368.08|0
1639584900000|2021-12-15 16:15:00|2370.18|2368.58|2367.68|2366.08|2371.18|2369.58|2367.18|2365.58|0
1639585200000|2021-12-15 16:20:00|2367.93|2366.33|2371.68|2370.08|2372.18|2370.58|2366.43|2364.83|0
1639585500000|2021-12-15 16:25:00|2371.93|2370.33|2369.68|2368.08|2373.43|2371.83|2369.18|2367.58|0
1639585800000|2021-12-15 16:30:00|2369.43|2367.83|2365.43|2363.83|2369.93|2368.33|2363.93|2362.33|0
1639586100000|2021-12-15 16:35:00|2365.68|2364.08|2364.68|2363.08|2366.43|2364.83|2362.93|2361.33|0
1639586400000|2021-12-15 16:40:00|2364.93|2363.33|2365.93|2364.33|2366.43|2364.83|2362.43|2360.83|0
1639586700000|2021-12-15 16:45:00|2366.18|2364.58|2368.43|2366.83|2368.93|2367.33|2364.93|2363.33|0
1639587000000|2021-12-15 16:50:00|2368.18|2366.58|2369.68|2368.08|2370.18|2368.58|2366.18|2364.58|0
1639587300000|2021-12-15 16:55:00|2369.43|2367.83|2368.93|2367.33|2370.68|2369.08|2367.43|2365.83|0
1639587600000|2021-12-15 17:00:00|2368.43|2366.83|2371.68|2370.08|2371.93|2370.33|2367.93|2366.33|0
1639587900000|2021-12-15 17:05:00|2371.93|2370.33|2367.93|2366.33|2372.18|2370.58|2366.93|2365.33|0
1639588200000|2021-12-15 17:10:00|2368.43|2366.83|2367.43|2365.83|2369.18|2367.58|2367.18|2365.58|0
1639588500000|2021-12-15 17:15:00|2367.93|2366.33|2364.18|2362.58|2367.93|2366.33|2364.18|2362.58|0
1639588800000|2021-12-15 17:20:00|2364.43|2362.83|2365.68|2364.08|2366.68|2365.08|2363.93|2362.33|0
1639589100000|2021-12-15 17:25:00|2365.93|2364.33|2374.93|2373.33|2374.93|2373.33|2365.43|2363.83|0
1639589400000|2021-12-15 17:30:00|2374.68|2373.08|2376.18|2374.58|2376.18|2374.58|2373.43|2371.83|0
1639589700000|2021-12-15 17:35:00|2375.93|2374.33|2373.68|2372.08|2376.93|2375.33|2373.68|2372.08|0
1639590000000|2021-12-15 17:40:00|2373.93|2372.33|2371.43|2369.83|2374.18|2372.58|2371.18|2369.58|0
1639590300000|2021-12-15 17:45:00|2371.68|2370.08|2371.93|2370.33|2373.68|2372.08|2370.43|2368.83|0
1639590600000|2021-12-15 17:50:00|2372.18|2370.58|2376.43|2374.83|2376.43|2374.83|2371.93|2370.33|0
1639590900000|2021-12-15 17:55:00|2376.18|2374.58|2376.43|2374.83|2377.18|2375.58|2374.68|2373.08|0
1639591200000|2021-12-15 18:00:00|2375.93|2374.33|2374.18|2372.58|2376.68|2375.08|2374.18|2372.58|0
1639591500000|2021-12-15 18:05:00|2373.93|2372.33|2377.93|2376.33|2378.43|2376.83|2373.93|2372.33|0
1639591800000|2021-12-15 18:10:00|2378.18|2376.58|2376.18|2374.58|2378.18|2376.58|2374.43|2372.83|0
1639592100000|2021-12-15 18:15:00|2375.93|2374.33|2377.43|2375.83|2377.93|2376.33|2374.43|2372.83|0
1639592400000|2021-12-15 18:20:00|2377.18|2375.58|2375.68|2374.08|2377.18|2375.58|2374.68|2373.08|0
1639592700000|2021-12-15 18:25:00|2375.18|2373.58|2375.93|2374.33|2376.93|2375.33|2374.43|2372.83|0
1639593000000|2021-12-15 18:30:00|2376.18|2374.58|2377.68|2376.08|2379.43|2377.83|2375.43|2373.83|0
1639593300000|2021-12-15 18:35:00|2377.93|2376.33|2376.93|2375.33|2379.43|2377.83|2376.68|2375.08|0
1639593600000|2021-12-15 18:40:00|2376.68|2375.08|2379.43|2377.83|2379.43|2377.83|2375.18|2373.58|0
1639593900000|2021-12-15 18:45:00|2379.18|2377.58|2376.93|2375.33|2379.68|2378.08|2376.68|2375.08|0
1639594200000|2021-12-15 18:50:00|2377.18|2375.58|2374.18|2372.58|2377.68|2376.08|2373.18|2371.58|0
1639594500000|2021-12-15 18:55:00|2374.43|2372.83|2380.93|2379.33|2381.68|2380.08|2374.18|2372.58|0
1639594800000|2021-12-15 19:00:00|2380.55|2378.95|2390.43|2388.83|2391.18|2389.58|2363.18|2361.58|0
1639595100000|2021-12-15 19:05:00|2393.18|2391.58|2399.68|2398.08|2401.18|2399.58|2390.93|2389.33|0
1639595400000|2021-12-15 19:10:00|2399.93|2398.33|2409.43|2407.83|2409.93|2408.33|2396.68|2395.08|0
1639595700000|2021-12-15 19:15:00|2409.3|2407.7|2408.43|2406.83|2409.68|2408.08|2404.05|2402.45|0
1639596000000|2021-12-15 19:20:00|2408.05|2406.45|2397.43|2395.83|2409.18|2407.58|2396.43|2394.83|0
1639596300000|2021-12-15 19:25:00|2396.43|2394.83|2392.18|2390.58|2396.68|2395.08|2384.68|2383.08|0
1639596600000|2021-12-15 19:30:00|2391.93|2390.33|2390.05|2388.45|2396.68|2395.08|2387.43|2385.83|0
1639596900000|2021-12-15 19:35:00|2390.18|2388.58|2403.68|2402.08|2404.93|2403.33|2389.43|2387.83|0
1639597200000|2021-12-15 19:40:00|2403.18|2401.58|2399.18|2397.58|2409.93|2408.33|2398.43|2396.83|0
1639597500000|2021-12-15 19:45:00|2400.18|2398.58|2402.18|2400.58|2408.43|2406.83|2398.93|2397.33|0
1639597800000|2021-12-15 19:50:00|2398.68|2397.08|2409.43|2407.83|2409.93|2408.33|2397.18|2395.58|0
1639598100000|2021-12-15 19:55:00|2409.93|2408.33|2401.68|2400.08|2412.68|2411.08|2399.93|2398.33|0
1639598400000|2021-12-15 20:00:00|2402.93|2401.33|2408.68|2407.08|2411.68|2410.08|2401.93|2400.33|0
1639598700000|2021-12-15 20:05:00|2409.93|2408.33|2425.55|2423.95|2425.93|2424.33|2407.93|2406.33|0
1639599000000|2021-12-15 20:10:00|2424.93|2423.33|2430.18|2428.58|2430.18|2428.58|2422.93|2421.33|0
1639599300000|2021-12-15 20:15:00|2430.43|2428.83|2442.43|2440.83|2444.18|2442.58|2429.93|2428.33|0
1639599600000|2021-12-15 20:20:00|2442.93|2441.33|2445.68|2444.08|2450.68|2449.08|2441.68|2440.08|0
1639599900000|2021-12-15 20:25:00|2446.68|2445.08|2449.68|2448.08|2450.18|2448.58|2442.68|2441.08|0
1639600200000|2021-12-15 20:30:00|2450.43|2448.83|2448.68|2447.08|2452.18|2450.58|2445.43|2443.83|0
1639600500000|2021-12-15 20:35:00|2449.3|2447.7|2455.93|2454.33|2455.93|2454.33|2449.3|2447.7|0
1639600800000|2021-12-15 20:40:00|2455.68|2454.08|2443.68|2442.08|2456.93|2455.33|2442.93|2441.33|0
1639601100000|2021-12-15 20:45:00|2443.93|2442.33|2436.68|2435.08|2445.93|2444.33|2436.43|2434.83|0
1639601400000|2021-12-15 20:50:00|2439.8|2438.2|2455.18|2453.58|2456.18|2454.58|2439.8|2438.2|0
1639601700000|2021-12-15 20:55:00|2455.05|2453.45|2458.93|2457.33|2463.18|2461.58|2454.68|2453.08|0
1639602000000|2021-12-15 21:00:00|2460.68|2459.08|2463.43|2461.83|2464.43|2462.83|2457.68|2456.08|0
1639602300000|2021-12-15 21:05:00|2463.68|2462.08|2462.68|2461.08|2465.68|2464.08|2460.93|2459.33|0
1639602600000|2021-12-15 21:10:00|2462.43|2460.83|2461.18|2459.58|2462.68|2461.08|2460.93|2459.33|0
1639602900000|2021-12-15 21:15:00|2461.63|2459.63|2460.5|2458.5|2462.13|2460.13|2460.5|2458.5|0
1639603200000|2021-12-15 21:20:00|2460.63|2458.63|2462.13|2460.13|2462.38|2460.38|2460.13|2458.13|0
1639603500000|2021-12-15 21:25:00|2461.88|2459.88|2462.63|2460.63|2462.63|2460.63|2461.63|2459.63|0
1639603800000|2021-12-15 21:30:00|2462.38|2460.38|2461.38|2459.38|2462.63|2460.63|2460.88|2458.88|0
1639604100000|2021-12-15 21:35:00|2461.63|2459.63|2461.88|2459.88|2462.13|2460.13|2460.63|2458.63|0
1639604400000|2021-12-15 21:40:00|2461.63|2459.63|2462.38|2460.38|2462.88|2460.88|2461.38|2459.38|0
1639604700000|2021-12-15 21:45:00|2462.63|2460.63|2462.63|2460.63|2463.88|2461.88|2462.38|2460.38|0
1639605000000|2021-12-15 21:50:00|2463.13|2461.13|2462.75|2460.75|2463.13|2461.13|2462.63|2460.63|0
1639605300000|2021-12-15 21:55:00|2462.63|2460.63|2462.75|2460.75|2463.88|2461.88|2462.63|2460.63|0
1639605600000|2021-12-15 22:00:00|2462.77|2460.77|2463.16|2461.16|2463.48|2461.48|2462.65|2460.65|0
1639605900000|2021-12-15 22:05:00|2463.3|2461.3|2463.08|2461.08|2463.3|2461.3|2462.79|2460.79|0
1639606200000|2021-12-15 22:10:00|2463.45|2461.45|2463.3|2461.3|2463.45|2461.45|2463.01|2461.01|0
1639606500000|2021-12-15 22:15:00|2463.19|2461.19|2463.41|2461.41|2463.51|2461.51|2463.19|2461.19|0
1639606800000|2021-12-15 22:20:00|2463.45|2461.45|2464.02|2462.02|2464.02|2462.02|2463.45|2461.45|0
1639607100000|2021-12-15 22:25:00|2463.62|2461.62|2463.41|2461.41|2463.84|2461.84|2463.19|2461.19|0
1639607400000|2021-12-15 22:30:00|2463.19|2461.19|2463.41|2461.41|2463.41|2461.41|2463.19|2461.19|0
1639607700000|2021-12-15 22:35:00|2463.48|2461.48|2463.84|2461.84|2463.88|2461.88|2463.41|2461.41|0
1639608000000|2021-12-15 22:40:00|2463.88|2461.88|2463.95|2461.95|2463.95|2461.95|2463.77|2461.77|0
1639608300000|2021-12-15 22:45:00|2463.77|2461.77|2463.8|2461.8|2464.02|2462.02|2463.77|2461.77|0
1639608600000|2021-12-15 22:50:00|2463.77|2461.77|2463.48|2461.48|2463.84|2461.84|2463.45|2461.45|0
1639608900000|2021-12-15 22:55:00|2463.41|2461.41|2463.23|2461.23|2463.41|2461.41|2463.23|2461.23|0
1639609200000|2021-12-15 23:00:00|2462.5|2460.5|2466.88|2464.88|2467.88|2465.88|2462.13|2460.13|0
1639609500000|2021-12-15 23:05:00|2467.13|2465.13|2467.13|2465.13|2468.88|2466.88|2466.63|2464.63|0
1639609800000|2021-12-15 23:10:00|2467.38|2465.38|2469.88|2467.88|2470.13|2468.13|2466.38|2464.38|0
1639610100000|2021-12-15 23:15:00|2469.63|2467.63|2471.13|2469.13|2471.13|2469.13|2468.88|2466.88|0
1639610400000|2021-12-15 23:20:00|2470.88|2468.88|2470.88|2468.88|2472.13|2470.13|2470.13|2468.13|0
1639610700000|2021-12-15 23:25:00|2471.13|2469.13|2470.38|2468.38|2471.38|2469.38|2469.88|2467.88|0
1639611000000|2021-12-15 23:30:00|2470.63|2468.63|2470.88|2468.88|2471.75|2469.75|2470.13|2468.13|0
1639611300000|2021-12-15 23:35:00|2466.38|2464.38|2466.13|2464.13|2467.88|2465.88|2466.13|2464.13|0
1639611600000|2021-12-15 23:40:00|2466.38|2464.38|2467.13|2465.13|2467.63|2465.63|2466.13|2464.13|0
1639611900000|2021-12-15 23:45:00|2466.63|2464.63|2469.25|2467.25|2469.38|2467.38|2466.63|2464.63|0
1639612200000|2021-12-15 23:50:00|2469.38|2467.38|2467.63|2465.63|2469.75|2467.75|2466.63|2464.63|0
1639612500000|2021-12-15 23:55:00|2467.5|2465.5|2468.13|2466.13|2468.25|2466.25|2467.13|2465.13|0
1639612800000|2021-12-16 00:00:00|2468|2466|2463.63|2461.63|2468|2466|2463.25|2461.25|0
1639613100000|2021-12-16 00:05:00|2463.88|2461.88|2462.88|2460.88|2465.13|2463.13|2462.25|2460.25|0
1639613400000|2021-12-16 00:10:00|2462.63|2460.63|2462.38|2460.38|2464.63|2462.63|2462.13|2460.13|0
1639613700000|2021-12-16 00:15:00|2462.63|2460.63|2462.13|2460.13|2464.38|2462.38|2461.38|2459.38|0
1639614000000|2021-12-16 00:20:00|2461.88|2459.88|2463.38|2461.38|2463.38|2461.38|2461.38|2459.38|0
1639614300000|2021-12-16 00:25:00|2463.63|2461.63|2462.63|2460.63|2463.63|2461.63|2461.88|2459.88|0
1639614600000|2021-12-16 00:30:00|2463.13|2461.13|2464.38|2462.38|2464.63|2462.63|2462.13|2460.13|0
1639614900000|2021-12-16 00:35:00|2464.13|2462.13|2465.13|2463.13|2465.13|2463.13|2463.88|2461.88|0
1639615200000|2021-12-16 00:40:00|2465|2463|2466.13|2464.13|2466.88|2464.88|2465|2463|0
1639615500000|2021-12-16 00:45:00|2466.38|2464.38|2466.38|2464.38|2466.88|2464.88|2466|2464|0
1639615800000|2021-12-16 00:50:00|2466.63|2464.63|2464.88|2462.88|2466.88|2464.88|2464.63|2462.63|0
1639616100000|2021-12-16 00:55:00|2464.75|2462.75|2463.63|2461.63|2465.13|2463.13|2463.5|2461.5|0
1639616400000|2021-12-16 01:00:00|2463.38|2461.38|2465.25|2463.25|2465.63|2463.63|2463.13|2461.13|0
1639616700000|2021-12-16 01:05:00|2465.13|2463.13|2463.13|2461.13|2465.13|2463.13|2463.13|2461.13|0
1639617000000|2021-12-16 01:10:00|2463.25|2461.25|2464.88|2462.88|2465.13|2463.13|2463.13|2461.13|0
1639617300000|2021-12-16 01:15:00|2465|2463|2463.13|2461.13|2465.13|2463.13|2462.88|2460.88|0
1639617600000|2021-12-16 01:20:00|2463|2461|2465.63|2463.63|2466|2464|2463|2461|0
1639617900000|2021-12-16 01:25:00|2465.38|2463.38|2465.13|2463.13|2465.5|2463.5|2464.63|2462.63|0
1639618200000|2021-12-16 01:30:00|2465.38|2463.38|2467.5|2465.5|2467.63|2465.63|2465.25|2463.25|0
1639618500000|2021-12-16 01:35:00|2467.63|2465.63|2465.25|2463.25|2467.88|2465.88|2464.88|2462.88|0
1639618800000|2021-12-16 01:40:00|2465.13|2463.13|2464.63|2462.63|2465.88|2463.88|2464.13|2462.13|0
1639619100000|2021-12-16 01:45:00|2464.38|2462.38|2460.63|2458.63|2464.38|2462.38|2460.38|2458.38|0
1639619400000|2021-12-16 01:50:00|2460.38|2458.38|2458.63|2456.63|2461.13|2459.13|2457.88|2455.88|0
1639619700000|2021-12-16 01:55:00|2458.38|2456.38|2458.63|2456.63|2460|2458|2457.38|2455.38|0
1639620000000|2021-12-16 02:00:00|2459.38|2457.38|2460.75|2458.75|2461.13|2459.13|2459.13|2457.13|0
1639620300000|2021-12-16 02:05:00|2460.88|2458.88|2460.13|2458.13|2461.38|2459.38|2459.63|2457.63|0
1639620600000|2021-12-16 02:10:00|2460|2458|2461.38|2459.38|2461.38|2459.38|2459.75|2457.75|0
1639620900000|2021-12-16 02:15:00|2461.63|2459.63|2464.88|2462.88|2465.63|2463.63|2461.63|2459.63|0
1639621200000|2021-12-16 02:20:00|2464.75|2462.75|2465.13|2463.13|2465.63|2463.63|2464.63|2462.63|0
1639621500000|2021-12-16 02:25:00|2464.88|2462.88|2464.88|2462.88|2465.38|2463.38|2464.5|2462.5|0
1639621800000|2021-12-16 02:30:00|2464.63|2462.63|2463.38|2461.38|2464.63|2462.63|2463.38|2461.38|0
1639622100000|2021-12-16 02:35:00|2463.63|2461.63|2463.13|2461.13|2463.63|2461.63|2462.63|2460.63|0
1639622400000|2021-12-16 02:40:00|2462.88|2460.88|2462.88|2460.88|2463.13|2461.13|2462.13|2460.13|0
1639622700000|2021-12-16 02:45:00|2463|2461|2462.38|2460.38|2464.13|2462.13|2462.13|2460.13|0
1639623000000|2021-12-16 02:50:00|2462.25|2460.25|2463.13|2461.13|2463.63|2461.63|2461.88|2459.88|0
1639623300000|2021-12-16 02:55:00|2462.88|2460.88|2464.13|2462.13|2464.88|2462.88|2462.63|2460.63|0
1639623600000|2021-12-16 03:00:00|2464|2462|2463.88|2461.88|2464.38|2462.38|2463.38|2461.38|0
1639623900000|2021-12-16 03:05:00|2463.75|2461.75|2465.38|2463.38|2465.38|2463.38|2463.63|2461.63|0
1639624200000|2021-12-16 03:10:00|2465.63|2463.63|2464.13|2462.13|2465.75|2463.75|2463.63|2461.63|0
1639624500000|2021-12-16 03:15:00|2464.38|2462.38|2464.5|2462.5|2464.88|2462.88|2463.88|2461.88|0
1639624800000|2021-12-16 03:20:00|2464.38|2462.38|2464.38|2462.38|2465.38|2463.38|2464.13|2462.13|0
1639625100000|2021-12-16 03:25:00|2464.5|2462.5|2463.88|2461.88|2464.63|2462.63|2463.13|2461.13|0
1639625400000|2021-12-16 03:30:00|2463.63|2461.63|2464.63|2462.63|2465.38|2463.38|2463.38|2461.38|0
1639625700000|2021-12-16 03:35:00|2465.13|2463.13|2466.38|2464.38|2467.13|2465.13|2464.88|2462.88|0
1639626000000|2021-12-16 03:40:00|2466.13|2464.13|2465.88|2463.88|2466.38|2464.38|2465.63|2463.63|0
1639626300000|2021-12-16 03:45:00|2465.63|2463.63|2466.38|2464.38|2466.63|2464.63|2465.63|2463.63|0
1639626600000|2021-12-16 03:50:00|2466.63|2464.63|2465.63|2463.63|2467.13|2465.13|2465.63|2463.63|0
1639626900000|2021-12-16 03:55:00|2465.75|2463.75|2466.38|2464.38|2467.13|2465.13|2465.63|2463.63|0
1639627200000|2021-12-16 04:00:00|2467.13|2465.13|2467.63|2465.63|2468.63|2466.63|2466.63|2464.63|0
1639627500000|2021-12-16 04:05:00|2467.38|2465.38|2468.38|2466.38|2469.38|2467.38|2467.38|2465.38|0
1639627800000|2021-12-16 04:10:00|2467.88|2465.88|2468.13|2466.13|2468.38|2466.38|2467.63|2465.63|0
1639628100000|2021-12-16 04:15:00|2467.88|2465.88|2467.63|2465.63|2468.38|2466.38|2467.38|2465.38|0
1639628400000|2021-12-16 04:20:00|2467.38|2465.38|2468.13|2466.13|2468.13|2466.13|2466.63|2464.63|0
1639628700000|2021-12-16 04:25:00|2467.88|2465.88|2469.38|2467.38|2470.13|2468.13|2467.63|2465.63|0
1639629000000|2021-12-16 04:30:00|2469.5|2467.5|2469.63|2467.63|2469.88|2467.88|2468.38|2466.38|0
1639629300000|2021-12-16 04:35:00|2469.88|2467.88|2469.63|2467.63|2470.13|2468.13|2469.38|2467.38|0
1639629600000|2021-12-16 04:40:00|2469.38|2467.38|2469.88|2467.88|2470.63|2468.63|2469.38|2467.38|0
1639629900000|2021-12-16 04:45:00|2469.63|2467.63|2469.63|2467.63|2469.88|2467.88|2469.38|2467.38|0
1639630200000|2021-12-16 04:50:00|2469.38|2467.38|2469.63|2467.63|2470.13|2468.13|2469.38|2467.38|0
1639630500000|2021-12-16 04:55:00|2469.38|2467.38|2470.63|2468.63|2470.63|2468.63|2469.13|2467.13|0
1639630800000|2021-12-16 05:00:00|2470.88|2468.88|2470.63|2468.63|2471.13|2469.13|2469.88|2467.88|0
1639631100000|2021-12-16 05:05:00|2470.75|2468.75|2469.38|2467.38|2471.13|2469.13|2469.38|2467.38|0
1639631400000|2021-12-16 05:10:00|2469.13|2467.13|2470.13|2468.13|2470.63|2468.63|2469.13|2467.13|0
1639631700000|2021-12-16 05:15:00|2470.25|2468.25|2470.5|2468.5|2470.63|2468.63|2469.88|2467.88|0
1639632000000|2021-12-16 05:20:00|2470.38|2468.38|2469.88|2467.88|2471.13|2469.13|2469.63|2467.63|0
1639632300000|2021-12-16 05:25:00|2470.13|2468.13|2471.13|2469.13|2471.13|2469.13|2470.13|2468.13|0
1639632600000|2021-12-16 05:30:00|2471.63|2469.63|2473.38|2471.38|2474.63|2472.63|2471.63|2469.63|0
1639632900000|2021-12-16 05:35:00|2473.63|2471.63|2473.88|2471.88|2474.88|2472.88|2473.63|2471.63|0
1639633200000|2021-12-16 05:40:00|2473.63|2471.63|2472.88|2470.88|2473.63|2471.63|2472.63|2470.63|0
1639633500000|2021-12-16 05:45:00|2473.13|2471.13|2474.38|2472.38|2475.63|2473.63|2472.88|2470.88|0
1639633800000|2021-12-16 05:50:00|2474.63|2472.63|2475.13|2473.13|2475.63|2473.63|2474.38|2472.38|0
1639634100000|2021-12-16 05:55:00|2475.38|2473.38|2475.13|2473.13|2475.38|2473.38|2474.38|2472.38|0
1639634400000|2021-12-16 06:00:00|2474.88|2472.88|2475.38|2473.38|2475.88|2473.88|2474.38|2472.38|0
1639634700000|2021-12-16 06:05:00|2475.5|2473.5|2477.38|2475.38|2477.88|2475.88|2475.5|2473.5|0
1639635000000|2021-12-16 06:10:00|2477.13|2475.13|2477.38|2475.38|2477.5|2475.5|2476.13|2474.13|0
1639635300000|2021-12-16 06:15:00|2477.63|2475.63|2478.13|2476.13|2478.13|2476.13|2476.88|2474.88|0
1639635600000|2021-12-16 06:20:00|2478.38|2476.38|2477.63|2475.63|2478.38|2476.38|2477.38|2475.38|0
1639635900000|2021-12-16 06:25:00|2477.5|2475.5|2478.38|2476.38|2480.13|2478.13|2477.5|2475.5|0
1639636200000|2021-12-16 06:30:00|2478.13|2476.13|2476.88|2474.88|2478.13|2476.13|2476.38|2474.38|0
1639636500000|2021-12-16 06:35:00|2476.63|2474.63|2477.38|2475.38|2477.88|2475.88|2476.38|2474.38|0
1639636800000|2021-12-16 06:40:00|2477.63|2475.63|2479|2477|2479.38|2477.38|2477.38|2475.38|0
1639637100000|2021-12-16 06:45:00|2479.13|2477.13|2477.38|2475.38|2479.63|2477.63|2477.38|2475.38|0
1639637400000|2021-12-16 06:50:00|2477.63|2475.63|2479.13|2477.13|2479.63|2477.63|2477.38|2475.38|0
1639637700000|2021-12-16 06:55:00|2478.88|2476.88|2479.13|2477.13|2479.38|2477.38|2478.13|2476.13|0
1639638000000|2021-12-16 07:00:00|2479.63|2477.63|2481.63|2479.63|2482.38|2480.38|2477.88|2475.88|0
1639638300000|2021-12-16 07:05:00|2481.88|2479.88|2484.63|2482.63|2484.75|2482.75|2481.88|2479.88|0
1639638600000|2021-12-16 07:10:00|2484.38|2482.38|2486.13|2484.13|2487.88|2485.88|2483.63|2481.63|0
1639638900000|2021-12-16 07:15:00|2486.38|2484.38|2488.63|2486.63|2489.63|2487.63|2486.38|2484.38|0
1639639200000|2021-12-16 07:20:00|2488.88|2486.88|2489.38|2487.38|2491.38|2489.38|2488.75|2486.75|0
1639639500000|2021-12-16 07:25:00|2489.5|2487.5|2489.88|2487.88|2490.13|2488.13|2488.38|2486.38|0
1639639800000|2021-12-16 07:30:00|2489.63|2487.63|2489.38|2487.38|2490.88|2488.88|2488.38|2486.38|0
1639640100000|2021-12-16 07:35:00|2489.13|2487.13|2488.88|2486.88|2489.38|2487.38|2487.88|2485.88|0
1639640400000|2021-12-16 07:40:00|2489.13|2487.13|2490.63|2488.63|2490.63|2488.63|2488.63|2486.63|0
1639640700000|2021-12-16 07:45:00|2490|2488|2487.88|2485.88|2490|2488|2487.63|2485.63|0
1639641000000|2021-12-16 07:50:00|2487.63|2485.63|2484.63|2482.63|2488.38|2486.38|2484.38|2482.38|0
1639641300000|2021-12-16 07:55:00|2484.38|2482.38|2484.88|2482.88|2485|2483|2483.88|2481.88|0
1639641600000|2021-12-16 08:00:00|2484.63|2482.63|2479|2477|2486.38|2484.38|2478.63|2476.63|0
1639641900000|2021-12-16 08:05:00|2478.68|2477.08|2480.43|2478.83|2481.68|2480.08|2478.43|2476.83|0
1639642200000|2021-12-16 08:10:00|2480.3|2478.7|2478.8|2477.2|2480.93|2479.33|2477.43|2475.83|0
1639642500000|2021-12-16 08:15:00|2478.68|2477.08|2478.05|2476.45|2480.43|2478.83|2477.18|2475.58|0
1639642800000|2021-12-16 08:20:00|2477.93|2476.33|2482.43|2480.83|2482.8|2481.2|2477.93|2476.33|0
1639643100000|2021-12-16 08:25:00|2482.18|2480.58|2480.68|2479.08|2482.93|2481.33|2480.43|2478.83|0
1639643400000|2021-12-16 08:30:00|2480.43|2478.83|2483.18|2481.58|2483.18|2481.58|2479.93|2478.33|0
1639643700000|2021-12-16 08:35:00|2482.93|2481.33|2487.18|2485.58|2487.93|2486.33|2482.93|2481.33|0
1639644000000|2021-12-16 08:40:00|2486.8|2485.2|2487.18|2485.58|2487.93|2486.33|2485.68|2484.08|0
1639644300000|2021-12-16 08:45:00|2487.43|2485.83|2488.18|2486.58|2488.18|2486.58|2486.43|2484.83|0
1639644600000|2021-12-16 08:50:00|2488.43|2486.83|2488.18|2486.58|2489.93|2488.33|2486.43|2484.83|0
1639644900000|2021-12-16 08:55:00|2487.93|2486.33|2487.93|2486.33|2489.43|2487.83|2486.68|2485.08|0
1639645200000|2021-12-16 09:00:00|2487.68|2486.08|2485.43|2483.83|2487.68|2486.08|2485.18|2483.58|0
1639645500000|2021-12-16 09:05:00|2485.3|2483.7|2482.3|2480.7|2485.93|2484.33|2482.3|2480.7|0
1639645800000|2021-12-16 09:10:00|2482.43|2480.83|2484.93|2483.33|2485.18|2483.58|2481.8|2480.2|0
1639646100000|2021-12-16 09:15:00|2484.68|2483.08|2483.18|2481.58|2484.93|2483.33|2482.93|2481.33|0
1639646400000|2021-12-16 09:20:00|2482.93|2481.33|2482.43|2480.83|2484.05|2482.45|2482.43|2480.83|0
1639646700000|2021-12-16 09:25:00|2483.43|2481.83|2482.18|2480.58|2483.43|2481.83|2481.93|2480.33|0
1639647000000|2021-12-16 09:30:00|2482.43|2480.83|2484.93|2483.33|2485.18|2483.58|2482.18|2480.58|0
1639647300000|2021-12-16 09:35:00|2484.68|2483.08|2482.68|2481.08|2484.68|2483.08|2482.3|2480.7|0
1639647600000|2021-12-16 09:40:00|2482.93|2481.33|2484.68|2483.08|2484.93|2483.33|2482.43|2480.83|0
1639647900000|2021-12-16 09:45:00|2484.43|2482.83|2484.43|2482.83|2486.18|2484.58|2484.43|2482.83|0
1639648200000|2021-12-16 09:50:00|2484.18|2482.58|2484.68|2483.08|2485.43|2483.83|2483.68|2482.08|0
1639648500000|2021-12-16 09:55:00|2484.55|2482.95|2485.68|2484.08|2485.93|2484.33|2484.43|2482.83|0
1639648800000|2021-12-16 10:00:00|2485.43|2483.83|2486.68|2485.08|2486.68|2485.08|2483.43|2481.83|0
1639649100000|2021-12-16 10:05:00|2486.43|2484.83|2485.68|2484.08|2486.43|2484.83|2485.18|2483.58|0
1639649400000|2021-12-16 10:10:00|2485.43|2483.83|2486.68|2485.08|2487.43|2485.83|2485.43|2483.83|0
1639649700000|2021-12-16 10:15:00|2486.43|2484.83|2487.68|2486.08|2487.68|2486.08|2486.43|2484.83|0
1639650000000|2021-12-16 10:20:00|2487.43|2485.83|2487.68|2486.08|2488.18|2486.58|2485.93|2484.33|0
1639650300000|2021-12-16 10:25:00|2487.43|2485.83|2485.93|2484.33|2487.43|2485.83|2485.68|2484.08|0
1639650600000|2021-12-16 10:30:00|2485.68|2484.08|2487.43|2485.83|2487.93|2486.33|2485.68|2484.08|0
1639650900000|2021-12-16 10:35:00|2487.18|2485.58|2487.43|2485.83|2487.8|2486.2|2486.68|2485.08|0
1639651200000|2021-12-16 10:40:00|2487.18|2485.58|2489.3|2487.7|2489.43|2487.83|2486.68|2485.08|0
1639651500000|2021-12-16 10:45:00|2489.18|2487.58|2488.43|2486.83|2489.43|2487.83|2488.18|2486.58|0
1639651800000|2021-12-16 10:50:00|2488.18|2486.58|2490.18|2488.58|2490.18|2488.58|2488.18|2486.58|0
1639652100000|2021-12-16 10:55:00|2490.43|2488.83|2493.43|2491.83|2493.68|2492.08|2490.43|2488.83|0
1639652400000|2021-12-16 11:00:00|2493.68|2492.08|2492.43|2490.83|2493.93|2492.33|2492.43|2490.83|0
1639652700000|2021-12-16 11:05:00|2492.18|2490.58|2492.93|2491.33|2492.93|2491.33|2492.18|2490.58|0
1639653000000|2021-12-16 11:10:00|2493.18|2491.58|2494.93|2493.33|2496.18|2494.58|2492.93|2491.33|0
1639653300000|2021-12-16 11:15:00|2494.68|2493.08|2495.93|2494.33|2496.43|2494.83|2494.68|2493.08|0
1639653600000|2021-12-16 11:20:00|2496.18|2494.58|2496.68|2495.08|2497.68|2496.08|2495.43|2493.83|0
1639653900000|2021-12-16 11:25:00|2496.93|2495.33|2498.68|2497.08|2500.18|2498.58|2496.93|2495.33|0
1639654200000|2021-12-16 11:30:00|2499.18|2497.58|2500.93|2499.33|2501.18|2499.58|2498.93|2497.33|0
1639654500000|2021-12-16 11:35:00|2500.68|2499.08|2500.18|2498.58|2500.93|2499.33|2499.68|2498.08|0
1639654800000|2021-12-16 11:40:00|2500.43|2498.83|2500.3|2498.7|2500.68|2499.08|2499.68|2498.08|0
1639655100000|2021-12-16 11:45:00|2500.18|2498.58|2502.93|2501.33|2503.18|2501.58|2499.93|2498.33|0
1639655400000|2021-12-16 11:50:00|2502.43|2500.83|2499.18|2497.58|2502.93|2501.33|2498.68|2497.08|0
1639655700000|2021-12-16 11:55:00|2499.43|2497.83|2499.18|2497.58|2499.55|2497.95|2498.68|2497.08|0
1639656000000|2021-12-16 12:00:00|2498.93|2497.33|2496.55|2494.95|2498.93|2497.33|2495.43|2493.83|0
1639656300000|2021-12-16 12:05:00|2496.68|2495.08|2494.18|2492.58|2496.68|2495.08|2493.43|2491.83|0
1639656600000|2021-12-16 12:10:00|2493.93|2492.33|2494.43|2492.83|2496.68|2495.08|2493.68|2492.08|0
1639656900000|2021-12-16 12:15:00|2494.18|2492.58|2492.93|2491.33|2495.43|2493.83|2492.68|2491.08|0
1639657200000|2021-12-16 12:20:00|2493.68|2492.08|2494.68|2493.08|2494.68|2493.08|2492.43|2490.83|0
1639657500000|2021-12-16 12:25:00|2494.93|2493.33|2492.93|2491.33|2495.43|2493.83|2492.68|2491.08|0
1639657800000|2021-12-16 12:30:00|2492.68|2491.08|2494.18|2492.58|2494.93|2493.33|2492.68|2491.08|0
1639658100000|2021-12-16 12:35:00|2493.93|2492.33|2494.18|2492.58|2494.93|2493.33|2493.68|2492.08|0
1639658400000|2021-12-16 12:40:00|2494.05|2492.45|2491.93|2490.33|2494.43|2492.83|2491.93|2490.33|0
1639658700000|2021-12-16 12:45:00|2492.18|2490.58|2493.18|2491.58|2493.43|2491.83|2490.93|2489.33|0
1639659000000|2021-12-16 12:50:00|2492.93|2491.33|2492.18|2490.58|2493.68|2492.08|2491.18|2489.58|0
1639659300000|2021-12-16 12:55:00|2492.05|2490.45|2492.43|2490.83|2492.43|2490.83|2491.18|2489.58|0
1639659600000|2021-12-16 13:00:00|2492.68|2491.08|2491.43|2489.83|2492.93|2491.33|2490.68|2489.08|0
1639659900000|2021-12-16 13:05:00|2491.93|2490.33|2487.93|2486.33|2491.93|2490.33|2487.43|2485.83|0
1639660200000|2021-12-16 13:10:00|2487.68|2486.08|2488.3|2486.7|2490.18|2488.58|2487.18|2485.58|0
1639660500000|2021-12-16 13:15:00|2488.43|2486.83|2488.68|2487.08|2489.43|2487.83|2487.43|2485.83|0
1639660800000|2021-12-16 13:20:00|2488.93|2487.33|2491.68|2490.08|2491.68|2490.08|2488.68|2487.08|0
1639661100000|2021-12-16 13:25:00|2491.43|2489.83|2491.8|2490.2|2492.18|2490.58|2490.93|2489.33|0
1639661400000|2021-12-16 13:30:00|2491.68|2490.08|2489.43|2487.83|2492.93|2491.33|2489.18|2487.58|0
1639661700000|2021-12-16 13:35:00|2489.68|2488.08|2487.68|2486.08|2490.05|2488.45|2487.68|2486.08|0
1639662000000|2021-12-16 13:40:00|2487.93|2486.33|2486.93|2485.33|2488.43|2486.83|2485.43|2483.83|0
1639662300000|2021-12-16 13:45:00|2486.68|2485.08|2482.68|2481.08|2486.68|2485.08|2480.43|2478.83|0
1639662600000|2021-12-16 13:50:00|2482.43|2480.83|2482.68|2481.08|2484.05|2482.45|2481.43|2479.83|0
1639662900000|2021-12-16 13:55:00|2482.43|2480.83|2485.18|2483.58|2485.68|2484.08|2481.93|2480.33|0
1639663200000|2021-12-16 14:00:00|2485.43|2483.83|2481.68|2480.08|2485.43|2483.83|2478.93|2477.33|0
1639663500000|2021-12-16 14:05:00|2481.43|2479.83|2479.93|2478.33|2482.18|2480.58|2479.93|2478.33|0
1639663800000|2021-12-16 14:10:00|2480.18|2478.58|2481.43|2479.83|2481.93|2480.33|2478.43|2476.83|0
1639664100000|2021-12-16 14:15:00|2474.93|2473.33|2483.43|2481.83|2483.43|2481.83|2474.93|2473.33|0
1639664400000|2021-12-16 14:20:00|2483.18|2481.58|2483.93|2482.33|2484.93|2483.33|2482.93|2481.33|0
1639664700000|2021-12-16 14:25:00|2484.05|2482.45|2480.18|2478.58|2484.18|2482.58|2479.93|2478.33|0
1639665000000|2021-12-16 14:30:00|2481.93|2480.33|2475.93|2474.33|2482.18|2480.58|2473.93|2472.33|0
1639665300000|2021-12-16 14:35:00|2476.43|2474.83|2470.93|2469.33|2482.68|2481.08|2470.93|2469.33|0
1639665600000|2021-12-16 14:40:00|2470.68|2469.08|2467.43|2465.83|2471.68|2470.08|2465.43|2463.83|0
1639665900000|2021-12-16 14:45:00|2467.05|2465.45|2477.93|2476.33|2478.43|2476.83|2466.68|2465.08|0
1639666200000|2021-12-16 14:50:00|2478.18|2476.58|2473.43|2471.83|2478.18|2476.58|2468.68|2467.08|0
1639666500000|2021-12-16 14:55:00|2473.93|2472.33|2463.68|2462.08|2474.43|2472.83|2463.43|2461.83|0
1639666800000|2021-12-16 15:00:00|2463.93|2462.33|2459.68|2458.08|2465.93|2464.33|2455.93|2454.33|0
1639667100000|2021-12-16 15:05:00|2459.55|2457.95|2455.18|2453.58|2462.18|2460.58|2454.18|2452.58|0
1639667400000|2021-12-16 15:10:00|2454.43|2452.83|2460.68|2459.08|2462.18|2460.58|2454.43|2452.83|0
1639667700000|2021-12-16 15:15:00|2461.18|2459.58|2464.68|2463.08|2466.18|2464.58|2456.68|2455.08|0
1639668000000|2021-12-16 15:20:00|2464.43|2462.83|2467.43|2465.83|2467.93|2466.33|2463.43|2461.83|0
1639668300000|2021-12-16 15:25:00|2467.18|2465.58|2473.18|2471.58|2474.93|2473.33|2467.18|2465.58|0
1639668600000|2021-12-16 15:30:00|2473.43|2471.83|2473.43|2471.83|2477.68|2476.08|2471.43|2469.83|0
1639668900000|2021-12-16 15:35:00|2473.68|2472.08|2468.68|2467.08|2475.68|2474.08|2468.68|2467.08|0
1639669200000|2021-12-16 15:40:00|2468.43|2466.83|2466.68|2465.08|2471.43|2469.83|2466.68|2465.08|0
1639669500000|2021-12-16 15:45:00|2466.93|2465.33|2472.93|2471.33|2474.43|2472.83|2466.93|2465.33|0
1639669800000|2021-12-16 15:50:00|2472.68|2471.08|2469.93|2468.33|2474.43|2472.83|2469.68|2468.08|0
1639670100000|2021-12-16 15:55:00|2470.93|2469.33|2470.68|2469.08|2472.43|2470.83|2466.93|2465.33|0
1639670400000|2021-12-16 16:00:00|2470.43|2468.83|2457.18|2455.58|2471.18|2469.58|2455.93|2454.33|0
1639670700000|2021-12-16 16:05:00|2457.43|2455.83|2457.18|2455.58|2460.18|2458.58|2453.18|2451.58|0
1639671000000|2021-12-16 16:10:00|2456.93|2455.33|2453.8|2452.2|2458.68|2457.08|2451.93|2450.33|0
1639671300000|2021-12-16 16:15:00|2454.43|2452.83|2459.18|2457.58|2461.18|2459.58|2454.43|2452.83|0
1639671600000|2021-12-16 16:20:00|2459.68|2458.08|2460.43|2458.83|2463.18|2461.58|2458.68|2457.08|0
1639671900000|2021-12-16 16:25:00|2460.18|2458.58|2460.93|2459.33|2461.68|2460.08|2457.43|2455.83|0
1639672200000|2021-12-16 16:30:00|2460.43|2458.83|2454.43|2452.83|2461.68|2460.08|2453.18|2451.58|0
1639672500000|2021-12-16 16:35:00|2454.18|2452.58|2454.18|2452.58|2456.43|2454.83|2453.18|2451.58|0
1639672800000|2021-12-16 16:40:00|2453.93|2452.33|2456.55|2454.95|2457.68|2456.08|2453.93|2452.33|0
1639673100000|2021-12-16 16:45:00|2456.18|2454.58|2454.68|2453.08|2458.18|2456.58|2450.68|2449.08|0
1639673400000|2021-12-16 16:50:00|2454.93|2453.33|2452.43|2450.83|2456.43|2454.83|2451.68|2450.08|0
1639673700000|2021-12-16 16:55:00|2453.43|2451.83|2449.18|2447.58|2454.18|2452.58|2448.18|2446.58|0
1639674000000|2021-12-16 17:00:00|2448.68|2447.08|2448.8|2447.2|2453.18|2451.58|2447.18|2445.58|0
1639674300000|2021-12-16 17:05:00|2448.93|2447.33|2443.43|2441.83|2448.93|2447.33|2442.93|2441.33|0
1639674600000|2021-12-16 17:10:00|2443.68|2442.08|2443.68|2442.08|2446.68|2445.08|2443.18|2441.58|0
1639674900000|2021-12-16 17:15:00|2442.93|2441.33|2444.68|2443.08|2444.93|2443.33|2441.43|2439.83|0
1639675200000|2021-12-16 17:20:00|2444.43|2442.83|2444.93|2443.33|2449.43|2447.83|2444.43|2442.83|0
1639675500000|2021-12-16 17:25:00|2445.68|2444.08|2443.43|2441.83|2445.68|2444.08|2440.93|2439.33|0
1639675800000|2021-12-16 17:30:00|2442.93|2441.33|2443.68|2442.08|2444.93|2443.33|2441.43|2439.83|0
1639676100000|2021-12-16 17:35:00|2443.43|2441.83|2441.68|2440.08|2445.93|2444.33|2441.18|2439.58|0
1639676400000|2021-12-16 17:40:00|2441.18|2439.58|2440.18|2438.58|2442.43|2440.83|2439.93|2438.33|0
1639676700000|2021-12-16 17:45:00|2440.43|2438.83|2435.43|2433.83|2442.68|2441.08|2435.43|2433.83|0
1639677000000|2021-12-16 17:50:00|2435.68|2434.08|2434.18|2432.58|2438.43|2436.83|2433.43|2431.83|0
1639677300000|2021-12-16 17:55:00|2434.68|2433.08|2430.93|2429.33|2434.93|2433.33|2430.93|2429.33|0
1639677600000|2021-12-16 18:00:00|2431.18|2429.58|2434.43|2432.83|2436.43|2434.83|2431.18|2429.58|0
1639677900000|2021-12-16 18:05:00|2434.18|2432.58|2437.93|2436.33|2437.93|2436.33|2431.43|2429.83|0
1639678200000|2021-12-16 18:10:00|2437.43|2435.83|2442.18|2440.58|2442.68|2441.08|2436.93|2435.33|0
1639678500000|2021-12-16 18:15:00|2442.43|2440.83|2443.18|2441.58|2443.43|2441.83|2439.68|2438.08|0
1639678800000|2021-12-16 18:20:00|2442.93|2441.33|2441.68|2440.08|2444.43|2442.83|2439.68|2438.08|0
1639679100000|2021-12-16 18:25:00|2441.93|2440.33|2442.18|2440.58|2444.18|2442.58|2441.43|2439.83|0
1639679400000|2021-12-16 18:30:00|2441.68|2440.08|2436.18|2434.58|2442.68|2441.08|2436.18|2434.58|0
1639679700000|2021-12-16 18:35:00|2436.43|2434.83|2438.43|2436.83|2438.93|2437.33|2435.43|2433.83|0
1639680000000|2021-12-16 18:40:00|2438.18|2436.58|2439.43|2437.83|2439.93|2438.33|2436.68|2435.08|0
1639680300000|2021-12-16 18:45:00|2439.93|2438.33|2445.18|2443.58|2445.68|2444.08|2438.18|2436.58|0
1639680600000|2021-12-16 18:50:00|2444.68|2443.08|2440.18|2438.58|2446.18|2444.58|2439.93|2438.33|0
1639680900000|2021-12-16 18:55:00|2439.93|2438.33|2436.43|2434.83|2440.93|2439.33|2436.43|2434.83|0
1639681200000|2021-12-16 19:00:00|2437.68|2436.08|2438.93|2437.33|2439.68|2438.08|2436.18|2434.58|0
1639681500000|2021-12-16 19:05:00|2439.3|2437.7|2432.43|2430.83|2440.18|2438.58|2432.43|2430.83|0
1639681800000|2021-12-16 19:10:00|2432.68|2431.08|2430.43|2428.83|2433.18|2431.58|2429.93|2428.33|0
1639682100000|2021-12-16 19:15:00|2430.93|2429.33|2426.93|2425.33|2431.18|2429.58|2425.93|2424.33|0
1639682400000|2021-12-16 19:20:00|2427.18|2425.58|2420.43|2418.83|2427.18|2425.58|2420.18|2418.58|0
1639682700000|2021-12-16 19:25:00|2420.68|2419.08|2422.8|2421.2|2424.93|2423.33|2420.43|2418.83|0
1639683000000|2021-12-16 19:30:00|2422.93|2421.33|2420.18|2418.58|2425.18|2423.58|2419.93|2418.33|0
1639683300000|2021-12-16 19:35:00|2420.43|2418.83|2427.93|2426.33|2428.18|2426.58|2418.93|2417.33|0
1639683600000|2021-12-16 19:40:00|2427.68|2426.08|2422.18|2420.58|2429.93|2428.33|2420.93|2419.33|0
1639683900000|2021-12-16 19:45:00|2421.93|2420.33|2405.43|2403.83|2421.93|2420.33|2405.18|2403.58|0
1639684200000|2021-12-16 19:50:00|2405.68|2404.08|2402.43|2400.83|2408.93|2407.33|2402.43|2400.83|0
1639684500000|2021-12-16 19:55:00|2402.68|2401.08|2413.18|2411.58|2413.68|2412.08|2402.68|2401.08|0
1639684800000|2021-12-16 20:00:00|2411.93|2410.33|2413.18|2411.58|2413.43|2411.83|2406.68|2405.08|0
1639685100000|2021-12-16 20:05:00|2414.18|2412.58|2407.93|2406.33|2418.43|2416.83|2407.93|2406.33|0
1639685400000|2021-12-16 20:10:00|2408.18|2406.58|2409.18|2407.58|2410.68|2409.08|2403.93|2402.33|0
1639685700000|2021-12-16 20:15:00|2408.18|2406.58|2414.93|2413.33|2415.18|2413.58|2405.93|2404.33|0
1639686000000|2021-12-16 20:20:00|2415.43|2413.83|2418.93|2417.33|2420.18|2418.58|2414.05|2412.45|0
1639686300000|2021-12-16 20:25:00|2418.43|2416.83|2425.93|2424.33|2428.18|2426.58|2417.43|2415.83|0
1639686600000|2021-12-16 20:30:00|2426.3|2424.7|2429.93|2428.33|2431.43|2429.83|2420.18|2418.58|0
1639686900000|2021-12-16 20:35:00|2428.8|2427.2|2434.68|2433.08|2435.68|2434.08|2426.68|2425.08|0
1639687200000|2021-12-16 20:40:00|2434.93|2433.33|2424.18|2422.58|2437.3|2435.7|2423.43|2421.83|0
1639687500000|2021-12-16 20:45:00|2425.68|2424.08|2416.93|2415.33|2426.93|2425.33|2416.93|2415.33|0
1639687800000|2021-12-16 20:50:00|2418.18|2416.58|2420.93|2419.33|2433.18|2431.58|2417.93|2416.33|0
1639688100000|2021-12-16 20:55:00|2422.18|2420.58|2418.68|2417.08|2427.43|2425.83|2417.43|2415.83|0
1639688400000|2021-12-16 21:00:00|2419.18|2417.58|2421.43|2419.83|2421.43|2419.83|2415.43|2413.83|0
1639688700000|2021-12-16 21:05:00|2421.18|2419.58|2426.43|2424.83|2426.43|2424.83|2421.18|2419.58|0
1639689000000|2021-12-16 21:10:00|2426.68|2425.08|2424.68|2423.08|2427.18|2425.58|2422.68|2421.08|0
1639689300000|2021-12-16 21:15:00|2424.18|2422.58|2423.13|2421.13|2424.18|2422.58|2423.13|2421.13|0
1647266100000|2022-03-14 13:55:00|1973.32|1971.72|1977.94|1976.34|1980|1978.4|1971.38|1969.78|0
1647266400000|2022-03-14 14:00:00|1977.57|1975.97|1975.51|1973.91|1984.5|1982.9|1971.14|1969.54|0
1647266700000|2022-03-14 14:05:00|1974.78|1973.18|1987.41|1985.81|1987.66|1986.06|1973.57|1971.97|0
1647267000000|2022-03-14 14:10:00|1987.66|1986.06|1994.58|1992.98|1996.16|1994.56|1986.2|1984.6|0
1647267300000|2022-03-14 14:15:00|1993.73|1992.13|1990.14|1988.54|1995.58|1993.98|1990.14|1988.54|0
1647267600000|2022-03-14 14:20:00|1990.63|1989.03|1994.76|1993.16|1995.12|1993.52|1989.41|1987.81|0
1647267900000|2022-03-14 14:25:00|1995.49|1993.89|1991.6|1990|1998.41|1996.81|1991.35|1989.75|0
1647268200000|2022-03-14 14:30:00|1991.84|1990.24|1988.68|1987.08|1992.08|1990.48|1985.03|1983.43|0
1647268500000|2022-03-14 14:35:00|1989.41|1987.81|1992.68|1991.08|1996.46|1994.86|1989.16|1987.56|0
1647268800000|2022-03-14 14:40:00|1994.27|1992.67|1992.32|1990.72|1997.43|1995.83|1991.35|1989.75|0
1647269100000|2022-03-14 14:45:00|1991.59|1989.99|1994.51|1992.91|1997.55|1995.95|1991.11|1989.51|0
1647269400000|2022-03-14 14:50:00|1995|1993.4|2002.89|2001.29|2005.21|2003.61|1992.44|1990.84|0
1647269700000|2022-03-14 14:55:00|2003.62|2002.02|2006.67|2005.07|2006.67|2005.07|2000.34|1998.74|0
1647270000000|2022-03-14 15:00:00|2008.13|2006.53|2003.75|2002.15|2008.13|2006.53|2001.56|1999.96|0
1647270300000|2022-03-14 15:05:00|2004.48|2002.88|1999.61|1998.01|2006.18|2004.58|1999.13|1997.53|0
1647270600000|2022-03-14 15:10:00|2000.1|1998.5|1995.26|1993.66|2001.07|1999.47|1994.26|1992.66|0
1647270900000|2022-03-14 15:15:00|1995.02|1993.42|1995.62|1994.02|1998.05|1996.45|1994.78|1993.18|0
1647271200000|2022-03-14 15:20:00|1995.75|1994.15|1989.43|1987.83|1995.75|1994.15|1988.45|1986.85|0
1647271500000|2022-03-14 15:25:00|1989.18|1987.58|1986.75|1985.15|1990.4|1988.8|1985.29|1983.69|0
1647271800000|2022-03-14 15:30:00|1987.24|1985.64|1986.51|1984.91|1988.21|1986.61|1984.32|1982.72|0
1647272100000|2022-03-14 15:35:00|1987.24|1985.64|1980.92|1979.32|1987.24|1985.64|1979.46|1977.86|0
1647272400000|2022-03-14 15:40:00|1980.67|1979.07|1972.17|1970.57|1981.16|1979.56|1969.5|1967.9|0
1647272700000|2022-03-14 15:45:00|1971.93|1970.33|1965.85|1964.25|1972.53|1970.93|1965.61|1964.01|0
1647273000000|2022-03-14 15:50:00|1965.97|1964.37|1970.02|1968.42|1971.24|1969.64|1964.88|1963.28|0
1647273300000|2022-03-14 15:55:00|1969.78|1968.18|1969.73|1968.13|1970.22|1968.62|1966.14|1964.54|0
1647273600000|2022-03-14 16:00:00|1969|1967.4|1960.99|1959.39|1969|1967.4|1960.75|1959.15|0
1647273900000|2022-03-14 16:05:00|1960.86|1959.26|1958.56|1956.96|1964.87|1963.27|1957.1|1955.5|0
1647274200000|2022-03-14 16:10:00|1957.59|1955.99|1955.65|1954.05|1960.5|1958.9|1953.7|1952.1|0
1647274500000|2022-03-14 16:15:00|1955.16|1953.56|1961.96|1960.36|1962.69|1961.09|1955.16|1953.56|0
1647274800000|2022-03-14 16:20:00|1962.2|1960.6|1962.2|1960.6|1963.41|1961.81|1957.34|1955.74|0
1647275100000|2022-03-14 16:25:00|1961.83|1960.23|1962.93|1961.33|1963.41|1961.81|1959.28|1957.68|0
1647275400000|2022-03-14 16:30:00|1961.96|1960.36|1961.23|1959.63|1965.84|1964.24|1960.01|1958.41|0
1647275700000|2022-03-14 16:35:00|1961.47|1959.87|1961.95|1960.35|1964.87|1963.27|1956.86|1955.26|0
1647276000000|2022-03-14 16:40:00|1961.22|1959.62|1960.01|1958.41|1965.84|1964.24|1958.8|1957.2|0
1647276300000|2022-03-14 16:45:00|1959.52|1957.92|1954.18|1952.58|1959.52|1957.92|1952|1950.4|0
1647276600000|2022-03-14 16:50:00|1954.91|1953.31|1944.96|1943.36|1956|1954.4|1944.96|1943.36|0
1647276900000|2022-03-14 16:55:00|1944.72|1943.12|1943.75|1942.15|1949.69|1948.09|1943.75|1942.15|0
1647277200000|2022-03-14 17:00:00|1944.48|1942.88|1940.11|1938.51|1945.69|1944.09|1939.87|1938.27|0
1647277500000|2022-03-14 17:05:00|1940.35|1938.75|1939.62|1938.02|1945.44|1943.84|1939.38|1937.78|0
1647277800000|2022-03-14 17:10:00|1940.35|1938.75|1942.97|1941.37|1943.45|1941.85|1939.55|1937.95|0
1647278100000|2022-03-14 17:15:00|1943.21|1941.61|1945.88|1944.28|1946.24|1944.64|1941.51|1939.91|0
1647278400000|2022-03-14 17:20:00|1944.91|1943.31|1945.39|1943.79|1946.36|1944.76|1940.54|1938.94|0
1647278700000|2022-03-14 17:25:00|1945.99|1944.39|1940.06|1938.46|1946.12|1944.52|1939.09|1937.49|0
1647279000000|2022-03-14 17:30:00|1942|1940.4|1936.66|1935.06|1942|1940.4|1931.57|1929.97|0
1647279300000|2022-03-14 17:35:00|1936.42|1934.82|1930.6|1929|1936.42|1934.82|1928.9|1927.3|0
1647279600000|2022-03-14 17:40:00|1930.36|1928.76|1931.81|1930.21|1934.23|1932.63|1928.17|1926.57|0
1647279900000|2022-03-14 17:45:00|1931.93|1930.33|1928.66|1927.06|1935.93|1934.33|1927.69|1926.09|0
1647280200000|2022-03-14 17:50:00|1929.87|1928.27|1936.66|1935.06|1939.32|1937.72|1929.87|1928.27|0
1647280500000|2022-03-14 17:55:00|1935.93|1934.33|1933.02|1931.42|1940.78|1939.18|1932.53|1930.93|0
1647280800000|2022-03-14 18:00:00|1932.53|1930.93|1932.05|1930.45|1933.5|1931.9|1930.59|1928.99|0
1647281100000|2022-03-14 18:05:00|1931.81|1930.21|1935.44|1933.84|1937.87|1936.27|1931.81|1930.21|0
1647281400000|2022-03-14 18:10:00|1935.68|1934.08|1935.07|1933.47|1937.14|1935.54|1932.29|1930.69|0
1647281700000|2022-03-14 18:15:00|1934.96|1933.36|1929.98|1928.38|1935.2|1933.6|1929.14|1927.54|0
1647282000000|2022-03-14 18:20:00|1930.83|1929.23|1926.83|1925.23|1931.8|1930.2|1925.02|1923.42|0
1647282300000|2022-03-14 18:25:00|1927.2|1925.6|1925.02|1923.42|1929.14|1927.54|1924.53|1922.93|0
1647282600000|2022-03-14 18:30:00|1925.26|1923.66|1931.32|1929.72|1931.32|1929.72|1924.4|1922.8|0
1647282900000|2022-03-14 18:35:00|1931.07|1929.47|1933.5|1931.9|1936.65|1935.05|1931.07|1929.47|0
1647283200000|2022-03-14 18:40:00|1934.47|1932.87|1930.83|1929.23|1934.58|1932.98|1928.89|1927.29|0
1647283500000|2022-03-14 18:45:00|1931.19|1929.59|1928.16|1926.56|1931.31|1929.71|1927.43|1925.83|0
1647283800000|2022-03-14 18:50:00|1928.4|1926.8|1935.55|1933.95|1935.55|1933.95|1926.47|1924.87|0
1647284100000|2022-03-14 18:55:00|1935.68|1934.08|1936.89|1935.29|1938.46|1936.86|1933.12|1931.52|0
1647284400000|2022-03-14 19:00:00|1936.4|1934.8|1941.74|1940.14|1944.65|1943.05|1934.46|1932.86|0
1647284700000|2022-03-14 19:05:00|1940.52|1938.92|1934.33|1932.73|1940.76|1939.16|1932.52|1930.92|0
1647285000000|2022-03-14 19:10:00|1934.46|1932.86|1941.94|1940.34|1942.66|1941.06|1933.73|1932.13|0
1647285300000|2022-03-14 19:15:00|1941.69|1940.09|1939.75|1938.15|1947.51|1945.91|1938.3|1936.7|0
1647285600000|2022-03-14 19:20:00|1939.63|1938.03|1944.12|1942.52|1944.48|1942.88|1937.57|1935.97|0
1647285900000|2022-03-14 19:25:00|1943.39|1941.79|1938.05|1936.45|1943.63|1942.03|1937.33|1935.73|0
1647286200000|2022-03-14 19:30:00|1938.3|1936.7|1929.57|1927.97|1938.3|1936.7|1926.66|1925.06|0
1647286500000|2022-03-14 19:35:00|1929.81|1928.21|1932.96|1931.36|1933.81|1932.21|1926.78|1925.18|0
1647286800000|2022-03-14 19:40:00|1932.23|1930.63|1936.96|1935.36|1936.96|1935.36|1930.54|1928.94|0
1647287100000|2022-03-14 19:45:00|1939.26|1937.66|1936.35|1934.75|1942.66|1941.06|1933.45|1931.85|0
1647287400000|2022-03-14 19:50:00|1932.96|1931.36|1931.5|1929.9|1935.98|1934.38|1928.96|1927.36|0
1647287700000|2022-03-14 19:55:00|1933.44|1931.84|1934.51|1932.91|1938.87|1937.27|1932.23|1930.63|0
1647288000000|2022-03-14 20:00:00|1936.45|1934.85|1940.57|1938.97|1943.48|1941.88|1935.23|1933.63|0
1647288300000|2022-03-14 20:05:00|1940.33|1938.73|1945.66|1944.06|1945.66|1944.06|1940.33|1938.73|0
1647288600000|2022-03-14 20:10:00|1945.42|1943.82|1943.72|1942.12|1946.39|1944.79|1943.72|1942.12|0
1647288900000|2022-03-14 20:15:00|1943.92|1941.92|1944.03|1942.03|1944.76|1942.76|1942.95|1940.95|0
1647289200000|2022-03-14 20:20:00|1943.92|1941.92|1942.82|1940.82|1944.4|1942.4|1942.7|1940.7|0
1647289500000|2022-03-14 20:25:00|1942.95|1940.95|1941.73|1939.73|1943.3|1941.3|1941.61|1939.61|0
1647289800000|2022-03-14 20:30:00|1941.49|1939.49|1942.22|1940.22|1943.19|1941.19|1941.25|1939.25|0
1647290100000|2022-03-14 20:35:00|1941.97|1939.97|1942.22|1940.22|1942.46|1940.46|1941.49|1939.49|0
1647290400000|2022-03-14 20:40:00|1942.09|1940.09|1941.73|1939.73|1943.43|1941.43|1941|1939|0
1647290700000|2022-03-14 20:45:00|1941.36|1939.36|1940.76|1938.76|1942.7|1940.7|1940.76|1938.76|0
1647291000000|2022-03-14 20:50:00|1941|1939|1941.24|1939.24|1941.49|1939.49|1940.52|1938.52|0
1647291300000|2022-03-14 20:55:00|1941.12|1939.12|1942.81|1940.81|1943.54|1941.54|1940.87|1938.87|0
1647291600000|2022-03-14 21:00:00|1942.71|1940.71|1942.84|1940.84|1942.84|1940.84|1942.21|1940.21|0
1647291900000|2022-03-14 21:05:00|1942.71|1940.71|1942.88|1940.88|1942.88|1940.88|1942.52|1940.52|0
1647292200000|2022-03-14 21:10:00|1942.52|1940.52|1942.5|1940.5|1942.52|1940.52|1942.5|1940.5|0
1647292500000|2022-03-14 21:15:00|1942.46|1940.46|1942.29|1940.29|1942.46|1940.46|1942.29|1940.29|0
1647292800000|2022-03-14 21:20:00|1941.82|1939.82|1941.22|1939.22|1941.9|1939.9|1940.23|1938.23|0
1647293100000|2022-03-14 21:25:00|1941.08|1939.08|1940.63|1938.63|1941.11|1939.11|1940.44|1938.44|0
1647293400000|2022-03-14 21:30:00|1940.87|1938.87|1940.93|1938.93|1941.26|1939.26|1940.83|1938.83|0
1647293700000|2022-03-14 21:35:00|1940.69|1938.69|1940.87|1938.87|1940.97|1938.97|1940.69|1938.69|0
1647294000000|2022-03-14 21:40:00|1940.76|1938.76|1941.32|1939.32|1941.79|1939.79|1940.76|1938.76|0
1647294300000|2022-03-14 21:45:00|1941.36|1939.36|1941.57|1939.57|1941.6|1939.6|1941.36|1939.36|0
1647294600000|2022-03-14 21:50:00|1941.53|1939.53|1944.27|1942.27|1944.51|1942.51|1941.47|1939.47|0
1647294900000|2022-03-14 21:55:00|1944.23|1942.23|1945.15|1943.15|1945.36|1943.36|1944.23|1942.23|0
1647295200000|2022-03-14 22:00:00|1942.56|1940.56|1943.9|1941.9|1944.98|1942.98|1942.56|1940.56|0
1647295500000|2022-03-14 22:05:00|1944.14|1942.14|1942.07|1940.07|1944.14|1942.14|1941.71|1939.71|0
1647295800000|2022-03-14 22:10:00|1942.44|1940.44|1943.17|1941.17|1944.38|1942.38|1942.44|1940.44|0
1647296100000|2022-03-14 22:15:00|1943.28|1941.28|1942.44|1940.44|1943.53|1941.53|1942.2|1940.2|0
1647296400000|2022-03-14 22:20:00|1942.56|1940.56|1942.68|1940.68|1942.92|1940.92|1942.2|1940.2|0
1647296700000|2022-03-14 22:25:00|1942.55|1940.55|1940.26|1938.26|1942.92|1940.92|1939.53|1937.53|0
1647297000000|2022-03-14 22:30:00|1940.37|1938.37|1945.22|1943.22|1946.8|1944.8|1939.28|1937.28|0
1647297300000|2022-03-14 22:35:00|1945.1|1943.1|1949.71|1947.71|1950.44|1948.44|1945.1|1943.1|0
1647297600000|2022-03-14 22:40:00|1949.83|1947.83|1948.13|1946.13|1950.2|1948.2|1947.65|1945.65|0
1647297900000|2022-03-14 22:45:00|1948.26|1946.26|1948.98|1946.98|1950.92|1948.92|1948.01|1946.01|0
1647298200000|2022-03-14 22:50:00|1948.86|1946.86|1948.01|1946.01|1949.34|1947.34|1947.77|1945.77|0
1647298500000|2022-03-14 22:55:00|1947.89|1945.89|1947.77|1945.77|1948.98|1946.98|1947.53|1945.53|0
1647298800000|2022-03-14 23:00:00|1948.01|1946.01|1945.1|1943.1|1948.74|1946.74|1944.61|1942.61|0
1647299100000|2022-03-14 23:05:00|1944.86|1942.86|1945.83|1943.83|1946.8|1944.8|1944.61|1942.61|0
1647299400000|2022-03-14 23:10:00|1945.58|1943.58|1945.82|1943.82|1945.82|1943.82|1943.16|1941.16|0
1647299700000|2022-03-14 23:15:00|1945.94|1943.94|1947.28|1945.28|1947.52|1945.52|1945.34|1943.34|0
1647300000000|2022-03-14 23:20:00|1947.76|1945.76|1946.07|1944.07|1947.88|1945.88|1946.07|1944.07|0
1647300300000|2022-03-14 23:25:00|1945.82|1943.82|1946.79|1944.79|1947.76|1945.76|1945.82|1943.82|0
1647300600000|2022-03-14 23:30:00|1947.03|1945.03|1946.18|1944.18|1948.25|1946.25|1945.82|1943.82|0
1647300900000|2022-03-14 23:35:00|1946.31|1944.31|1948.36|1946.36|1948.73|1946.73|1946.31|1944.31|0
1647301200000|2022-03-14 23:40:00|1948.25|1946.25|1947.39|1945.39|1948.85|1946.85|1946.55|1944.55|0
1647301500000|2022-03-14 23:45:00|1947.52|1945.52|1945.45|1943.45|1947.88|1945.88|1944.61|1942.61|0
1647301800000|2022-03-14 23:50:00|1945.09|1943.09|1944.85|1942.85|1945.58|1943.58|1944.12|1942.12|0
1647302100000|2022-03-14 23:55:00|1945.09|1943.09|1944.6|1942.6|1945.69|1943.69|1944.12|1942.12|0
1647302400000|2022-03-15 00:00:00|1944.36|1942.36|1943.02|1941.02|1946.06|1944.06|1942.42|1940.42|0
1647302700000|2022-03-15 00:05:00|1943.87|1941.87|1944.96|1942.96|1946.06|1944.06|1943.63|1941.63|0
1647303000000|2022-03-15 00:10:00|1945.33|1943.33|1940.23|1938.23|1945.69|1943.69|1939.27|1937.27|0
1647303300000|2022-03-15 00:15:00|1939.99|1937.99|1939.02|1937.02|1939.99|1937.99|1937.44|1935.44|0
1647303600000|2022-03-15 00:20:00|1938.78|1936.78|1940.72|1938.72|1940.83|1938.83|1938.78|1936.78|0
1647303900000|2022-03-15 00:25:00|1941.2|1939.2|1940.47|1938.47|1941.2|1939.2|1939.14|1937.14|0
1647304200000|2022-03-15 00:30:00|1940.72|1938.72|1944.11|1942.11|1944.11|1942.11|1940.59|1938.59|0
1647304500000|2022-03-15 00:35:00|1944.23|1942.23|1943.63|1941.63|1947.26|1945.26|1943.38|1941.38|0
1647304800000|2022-03-15 00:40:00|1943.14|1941.14|1942.9|1940.9|1943.38|1941.38|1941.93|1939.93|0
1647305100000|2022-03-15 00:45:00|1942.65|1940.65|1940.96|1938.96|1946.05|1944.05|1940.96|1938.96|0
1647305400000|2022-03-15 00:50:00|1941.2|1939.2|1941.2|1939.2|1941.44|1939.44|1940.47|1938.47|0
1647305700000|2022-03-15 00:55:00|1941.07|1939.07|1941.2|1939.2|1943.38|1941.38|1939.5|1937.5|0
1647306000000|2022-03-15 01:00:00|1941.44|1939.44|1942.17|1940.17|1943.38|1941.38|1940.71|1938.71|0
1647306300000|2022-03-15 01:05:00|1941.92|1939.92|1939.01|1937.01|1942.04|1940.04|1939.01|1937.01|0
1647306600000|2022-03-15 01:10:00|1939.5|1937.5|1939.74|1937.74|1940.58|1938.58|1938.89|1936.89|0
1647306900000|2022-03-15 01:15:00|1939.5|1937.5|1937.31|1935.31|1940.1|1938.1|1937.31|1935.31|0
1647307200000|2022-03-15 01:20:00|1937.55|1935.55|1943.01|1941.01|1943.01|1941.01|1937.07|1935.07|0
1647307500000|2022-03-15 01:25:00|1942.65|1940.65|1939.98|1937.98|1946.04|1944.04|1939.25|1937.25|0
1647307800000|2022-03-15 01:30:00|1940.22|1938.22|1934.64|1932.64|1941.43|1939.43|1934.4|1932.4|0
1647308100000|2022-03-15 01:35:00|1934.88|1932.88|1935.73|1933.73|1937.07|1935.07|1931.73|1929.73|0
1647308400000|2022-03-15 01:40:00|1935.61|1933.61|1938.04|1936.04|1939.12|1937.12|1935.49|1933.49|0
1647308700000|2022-03-15 01:45:00|1937.55|1935.55|1938.76|1936.76|1939.97|1937.97|1936.58|1934.58|0
1647309000000|2022-03-15 01:50:00|1938.28|1936.28|1933.91|1931.91|1941.19|1939.19|1932.94|1930.94|0
1647309300000|2022-03-15 01:55:00|1933.67|1931.67|1935.85|1933.85|1937.55|1935.55|1931.49|1929.49|0
1647309600000|2022-03-15 02:00:00|1935.97|1933.97|1939|1937|1940.21|1938.21|1935.85|1933.85|0
1647309900000|2022-03-15 02:05:00|1938.27|1936.27|1940.94|1938.94|1941.18|1939.18|1938.27|1936.27|0
1647310200000|2022-03-15 02:10:00|1940.81|1938.81|1942.27|1940.27|1943.61|1941.61|1939.97|1937.97|0
1647310500000|2022-03-15 02:15:00|1942.64|1940.64|1942.99|1940.99|1946.27|1944.27|1940.45|1938.45|0
1647310800000|2022-03-15 02:20:00|1943.24|1941.24|1942.88|1940.88|1943.48|1941.48|1940.45|1938.45|0
1647311100000|2022-03-15 02:25:00|1942.99|1940.99|1945.3|1943.3|1945.3|1943.3|1941.54|1939.54|0
1647311400000|2022-03-15 02:30:00|1945.42|1943.42|1947.97|1945.97|1948.7|1946.7|1943.24|1941.24|0
1647311700000|2022-03-15 02:35:00|1947.48|1945.48|1951.24|1949.24|1953.55|1951.55|1947.48|1945.48|0
1647312000000|2022-03-15 02:40:00|1951|1949|1948.94|1946.94|1951.72|1949.72|1948.7|1946.7|0
1647312300000|2022-03-15 02:45:00|1948.7|1946.7|1948.94|1946.94|1951.85|1949.85|1948.33|1946.33|0
1647312600000|2022-03-15 02:50:00|1949.18|1947.18|1947.97|1945.97|1949.54|1947.54|1947|1945|0
1647312900000|2022-03-15 02:55:00|1948.08|1946.08|1947.84|1945.84|1948.69|1946.69|1946.14|1944.14|0
1647313200000|2022-03-15 03:00:00|1947.72|1945.72|1949.18|1947.18|1950.88|1948.88|1946.99|1944.99|0
1647313500000|2022-03-15 03:05:00|1949.05|1947.05|1947.11|1945.11|1951.23|1949.23|1945.78|1943.78|0
1647313800000|2022-03-15 03:10:00|1947.24|1945.24|1946.99|1944.99|1947.72|1945.72|1945.78|1943.78|0
1647314100000|2022-03-15 03:15:00|1947.23|1945.23|1946.51|1944.51|1947.72|1945.72|1946.02|1944.02|0
1647314400000|2022-03-15 03:20:00|1946.26|1944.26|1948.69|1946.69|1948.93|1946.93|1946.02|1944.02|0
1647314700000|2022-03-15 03:25:00|1948.45|1946.45|1946.26|1944.26|1948.69|1946.69|1945.53|1943.53|0
1647315000000|2022-03-15 03:30:00|1946.62|1944.62|1947.72|1945.72|1947.72|1945.72|1945.89|1943.89|0
1647315300000|2022-03-15 03:35:00|1947.35|1945.35|1946.62|1944.62|1948.2|1946.2|1946.62|1944.62|0
1647315600000|2022-03-15 03:40:00|1946.5|1944.5|1944.92|1942.92|1947.23|1945.23|1943.11|1941.11|0
1647315900000|2022-03-15 03:45:00|1944.8|1942.8|1943.1|1941.1|1945.16|1943.16|1942.86|1940.86|0
1647316200000|2022-03-15 03:50:00|1943.35|1941.35|1945.4|1943.4|1945.53|1943.53|1942.98|1940.98|0
1647316500000|2022-03-15 03:55:00|1945.29|1943.29|1945.53|1943.53|1946.5|1944.5|1944.67|1942.67|0
1647316800000|2022-03-15 04:00:00|1945.77|1943.77|1945.04|1943.04|1945.77|1943.77|1943.95|1941.95|0
1647317100000|2022-03-15 04:05:00|1944.92|1942.92|1944.07|1942.07|1945.04|1943.04|1944.07|1942.07|0
1647317400000|2022-03-15 04:10:00|1944.31|1942.31|1944.67|1942.67|1945.04|1943.04|1944.07|1942.07|0
1647317700000|2022-03-15 04:15:00|1944.8|1942.8|1945.04|1943.04|1945.04|1943.04|1944.43|1942.43|0
1647318000000|2022-03-15 04:20:00|1944.8|1942.8|1945.04|1943.04|1945.04|1943.04|1944.18|1942.18|0
1647318300000|2022-03-15 04:25:00|1944.79|1942.79|1942.9|1940.9|1946.49|1944.49|1942.9|1940.9|0
1647318600000|2022-03-15 04:30:00|1942.65|1940.65|1945.32|1943.32|1946.17|1944.17|1942.65|1940.65|0
1647318900000|2022-03-15 04:35:00|1945.44|1943.44|1945.08|1943.08|1945.68|1943.68|1943.74|1941.74|0
1647319200000|2022-03-15 04:40:00|1944.95|1942.95|1945.8|1943.8|1946.05|1944.05|1944.35|1942.35|0
1647319500000|2022-03-15 04:45:00|1946.05|1944.05|1945.32|1943.32|1946.29|1944.29|1944.83|1942.83|0
1647319800000|2022-03-15 04:50:00|1945.19|1943.19|1946.04|1944.04|1946.29|1944.29|1945.08|1943.08|0
1647320100000|2022-03-15 04:55:00|1946.16|1944.16|1945.8|1943.8|1946.29|1944.29|1945.8|1943.8|0
1647320400000|2022-03-15 05:00:00|1946.29|1944.29|1941.92|1939.92|1946.29|1944.29|1941.68|1939.68|0
1647320700000|2022-03-15 05:05:00|1942.03|1940.03|1942.4|1940.4|1944.22|1942.22|1941.68|1939.68|0
1647321000000|2022-03-15 05:10:00|1942.28|1940.28|1942.16|1940.16|1943|1941|1940.22|1938.22|0
1647321300000|2022-03-15 05:15:00|1941.92|1939.92|1941.43|1939.43|1944.1|1942.1|1941.06|1939.06|0
1647321600000|2022-03-15 05:20:00|1940.22|1938.22|1940.7|1938.7|1940.94|1938.94|1938.03|1936.03|0
1647321900000|2022-03-15 05:25:00|1940.58|1938.58|1940.46|1938.46|1940.7|1938.7|1939.25|1937.25|0
1647322200000|2022-03-15 05:30:00|1940.57|1938.57|1942.64|1940.64|1942.76|1940.76|1939.49|1937.49|0
1647322500000|2022-03-15 05:35:00|1942.4|1940.4|1940.21|1938.21|1943.48|1941.48|1939.97|1937.97|0
1647322800000|2022-03-15 05:40:00|1940.46|1938.46|1940.46|1938.46|1942.76|1940.76|1939.49|1937.49|0
1647323100000|2022-03-15 05:45:00|1939.97|1937.97|1941.18|1939.18|1941.18|1939.18|1938.51|1936.51|0
1647323400000|2022-03-15 05:50:00|1940.94|1938.94|1936.82|1934.82|1941.18|1939.18|1936.57|1934.57|0
1647323700000|2022-03-15 05:55:00|1936.69|1934.69|1938.51|1936.51|1939|1937|1936.33|1934.33|0
1647324000000|2022-03-15 06:00:00|1938.03|1936.03|1934.5|1932.5|1938.51|1936.51|1933.9|1931.9|0
1647324300000|2022-03-15 06:05:00|1935.12|1933.12|1937.78|1935.78|1938.02|1936.02|1933.9|1931.9|0
1647324600000|2022-03-15 06:10:00|1937.54|1935.54|1939.48|1937.48|1941.18|1939.18|1937.3|1935.3|0
1647324900000|2022-03-15 06:15:00|1939.35|1937.35|1936.33|1934.33|1939.96|1937.96|1935.84|1933.84|0
1647325200000|2022-03-15 06:20:00|1936.08|1934.08|1939.23|1937.23|1939.96|1937.96|1936.08|1934.08|0
1647325500000|2022-03-15 06:25:00|1938.99|1936.99|1937.78|1935.78|1939.72|1937.72|1937.29|1935.29|0
1647325800000|2022-03-15 06:30:00|1937.65|1935.65|1937.29|1935.29|1938.62|1936.62|1935.59|1933.59|0
1647326100000|2022-03-15 06:35:00|1937.54|1935.54|1937.49|1935.49|1939.59|1937.59|1936.77|1934.77|0
1647326400000|2022-03-15 06:40:00|1937.61|1935.61|1937.73|1935.73|1938.95|1936.95|1935.8|1933.8|0
1647326700000|2022-03-15 06:45:00|1937.61|1935.61|1933.37|1931.37|1937.73|1935.73|1933.13|1931.13|0
1647327000000|2022-03-15 06:50:00|1933.49|1931.49|1933.24|1931.24|1934.34|1932.34|1931.19|1929.19|0
1647327300000|2022-03-15 06:55:00|1933.61|1931.61|1933.37|1931.37|1934.45|1932.45|1932.64|1930.64|0
1647327600000|2022-03-15 07:00:00|1933.85|1931.85|1924.16|1922.16|1933.97|1931.97|1923.67|1921.67|0
1647327900000|2022-03-15 07:05:00|1924.44|1922.84|1927.83|1926.23|1929.77|1928.17|1923.96|1922.36|0
1647328200000|2022-03-15 07:10:00|1927.46|1925.86|1909.9|1908.3|1928.07|1926.47|1908.69|1907.09|0
1647328500000|2022-03-15 07:15:00|1910.87|1909.27|1916.2|1914.6|1916.93|1915.33|1909.66|1908.06|0
1647328800000|2022-03-15 07:20:00|1916.68|1915.08|1918.14|1916.54|1920.32|1918.72|1914.5|1912.9|0
1647329100000|2022-03-15 07:25:00|1919.35|1917.75|1912.56|1910.96|1919.35|1917.75|1912.56|1910.96|0
1647329400000|2022-03-15 07:30:00|1912.68|1911.08|1912.81|1911.21|1917.04|1915.44|1910.63|1909.03|0
1647329700000|2022-03-15 07:35:00|1912.56|1910.96|1914.37|1912.77|1915.23|1913.63|1911.35|1909.75|0
1647330000000|2022-03-15 07:40:00|1914.26|1912.66|1915.99|1914.07|1917.16|1915.32|1912.68|1911.08|0
1647330300000|2022-03-15 07:45:00|1916.47|1914.55|1915.02|1913.1|1918.05|1916.13|1912.72|1910.8|0
1647330600000|2022-03-15 07:50:00|1915.38|1913.46|1920.09|1918.17|1921.3|1919.38|1915.02|1913.1|0
1647330900000|2022-03-15 07:55:00|1920.7|1918.78|1922.63|1920.71|1923.36|1921.44|1919.97|1918.05|0
1647331200000|2022-03-15 08:00:00|1922.99|1921.07|1922.26|1920.34|1923.84|1921.92|1918.03|1916.11|0
1647331500000|2022-03-15 08:05:00|1922.15|1920.23|1931.14|1929.06|1940.76|1938.68|1922.02|1920.1|0
1647331800000|2022-03-15 08:10:00|1928.96|1926.88|1926.54|1924.46|1930.41|1928.33|1924.84|1922.76|0
1647332100000|2022-03-15 08:15:00|1925.33|1923.25|1921.33|1919.25|1926.05|1923.97|1920.84|1918.76|0
1647332400000|2022-03-15 08:20:00|1921.94|1919.86|1919.03|1916.95|1923.87|1921.79|1916.49|1914.41|0
1647332700000|2022-03-15 08:25:00|1918.55|1916.47|1919.63|1917.55|1922.9|1920.82|1918.18|1916.1|0
1647333000000|2022-03-15 08:30:00|1919.76|1917.68|1919.63|1917.55|1919.76|1917.68|1914.92|1912.84|0
1647333300000|2022-03-15 08:35:00|1919.52|1917.44|1916.49|1914.41|1922.42|1920.34|1916|1913.92|0
1647333600000|2022-03-15 08:40:00|1916.37|1914.29|1918.79|1916.71|1921.81|1919.73|1916.24|1914.16|0
1647333900000|2022-03-15 08:45:00|1918.9|1916.82|1915.27|1913.19|1918.9|1916.82|1913.22|1911.14|0
1647334200000|2022-03-15 08:50:00|1915.4|1913.32|1914.19|1912.11|1915.4|1913.32|1911.05|1908.97|0
1647334500000|2022-03-15 08:55:00|1914.55|1912.47|1910.08|1908|1914.67|1912.59|1908.02|1905.94|0
1647334800000|2022-03-15 09:00:00|1909.59|1907.51|1909.95|1907.87|1912.13|1910.05|1908.5|1906.42|0
1647335100000|2022-03-15 09:05:00|1909.59|1907.51|1905.96|1903.88|1909.59|1907.51|1903.79|1901.71|0
1647335400000|2022-03-15 09:10:00|1906.08|1904|1910.07|1907.99|1910.32|1908.24|1904.03|1901.95|0
1647335700000|2022-03-15 09:15:00|1909.95|1907.87|1908.14|1906.06|1910.8|1908.72|1906.93|1904.85|0
1647336000000|2022-03-15 09:20:00|1909.11|1907.03|1916.12|1914.04|1916.12|1914.04|1907.65|1905.57|0
1647336300000|2022-03-15 09:25:00|1916.36|1914.28|1917.57|1915.49|1919.99|1917.91|1916.12|1914.04|0
1647336600000|2022-03-15 09:30:00|1917.81|1915.73|1918.65|1916.57|1922.41|1920.33|1917.33|1915.25|0
1647336900000|2022-03-15 09:35:00|1918.89|1916.81|1919.86|1917.78|1919.99|1917.91|1915.99|1913.91|0
1647337200000|2022-03-15 09:40:00|1919.74|1917.66|1925.79|1923.71|1927.24|1925.16|1918.53|1916.45|0
1647337500000|2022-03-15 09:45:00|1925.42|1923.34|1925.91|1923.83|1929.42|1927.34|1924.7|1922.62|0
1647337800000|2022-03-15 09:50:00|1926.15|1924.07|1919.26|1917.18|1926.87|1924.79|1919.26|1917.18|0
1647338100000|2022-03-15 09:55:00|1919.5|1917.42|1920.58|1918.5|1921.68|1919.6|1916.84|1914.76|0
1647338400000|2022-03-15 10:00:00|1921.19|1919.11|1923.13|1921.05|1924.45|1922.37|1920.1|1918.02|0
1647338700000|2022-03-15 10:05:00|1923.37|1921.29|1923.12|1921.04|1926.39|1924.31|1921.67|1919.59|0
1647339000000|2022-03-15 10:10:00|1923.37|1921.29|1929.05|1926.97|1929.77|1927.69|1923.12|1921.04|0
1647339300000|2022-03-15 10:15:00|1928.93|1926.85|1927.72|1925.64|1930.14|1928.06|1926.14|1924.06|0
1647339600000|2022-03-15 10:20:00|1927.48|1925.4|1928.8|1926.72|1931.22|1929.14|1923.36|1921.28|0
1647339900000|2022-03-15 10:25:00|1928.93|1926.85|1930.38|1928.3|1931.47|1929.39|1928.45|1926.37|0
1647340200000|2022-03-15 10:30:00|1931.35|1929.27|1935.1|1933.02|1935.22|1933.14|1930.38|1928.3|0
1647340500000|2022-03-15 10:35:00|1935.46|1933.38|1935.22|1933.14|1937.16|1935.08|1934.98|1932.9|0
1647340800000|2022-03-15 10:40:00|1934.85|1932.77|1931.1|1929.02|1934.85|1932.77|1930.74|1928.66|0
1647341100000|2022-03-15 10:45:00|1931.46|1929.38|1934.01|1931.93|1934.01|1931.93|1931.22|1929.14|0
1647341400000|2022-03-15 10:50:00|1933.52|1931.44|1941.63|1939.55|1941.76|1939.68|1933.28|1931.2|0
1647341700000|2022-03-15 10:55:00|1941.27|1939.19|1939.03|1936.95|1946.3|1944.22|1939.03|1936.95|0
1647342000000|2022-03-15 11:00:00|1939.51|1937.43|1943.87|1941.79|1944.36|1942.28|1939.51|1937.43|0
1647342300000|2022-03-15 11:05:00|1943.75|1941.67|1948.11|1946.03|1948.72|1946.64|1943.63|1941.55|0
1647342600000|2022-03-15 11:10:00|1948.23|1946.15|1949.32|1947.24|1949.44|1947.36|1946.17|1944.09|0
1647342900000|2022-03-15 11:15:00|1948.91|1946.83|1945.76|1943.68|1950.61|1948.53|1945.39|1943.31|0
1647343200000|2022-03-15 11:20:00|1945.87|1943.79|1940.43|1938.35|1946|1943.92|1938.73|1936.65|0
1647343500000|2022-03-15 11:25:00|1940.78|1938.7|1941.03|1938.95|1943.69|1941.61|1939.09|1937.01|0
1647343800000|2022-03-15 11:30:00|1940.91|1938.83|1944.06|1941.98|1944.06|1941.98|1939.33|1937.25|0
1647344100000|2022-03-15 11:35:00|1943.82|1941.74|1943.09|1941.01|1945.03|1942.95|1941.99|1939.91|0
1647344400000|2022-03-15 11:40:00|1942.85|1940.77|1939.87|1937.79|1942.96|1940.88|1939.14|1937.06|0
1647344700000|2022-03-15 11:45:00|1939.14|1937.06|1936.48|1934.4|1940.35|1938.27|1936.48|1934.4|0
1647345000000|2022-03-15 11:50:00|1936.72|1934.64|1938.17|1936.09|1939.14|1937.06|1935.75|1933.67|0
1647345300000|2022-03-15 11:55:00|1938.05|1935.97|1940.71|1938.63|1942.05|1939.97|1937.8|1935.72|0
1647345600000|2022-03-15 12:00:00|1940.35|1938.27|1942.05|1939.97|1943.26|1941.18|1937.56|1935.48|0
1647345900000|2022-03-15 12:05:00|1941.8|1939.72|1939.38|1937.3|1943.74|1941.66|1938.77|1936.69|0
1647346200000|2022-03-15 12:10:00|1939.62|1937.54|1944.71|1942.63|1944.71|1942.63|1939.62|1937.54|0
1647346500000|2022-03-15 12:15:00|1944.47|1942.39|1945.19|1943.11|1946.4|1944.32|1943.25|1941.17|0
1647346800000|2022-03-15 12:20:00|1945.68|1943.6|1949.31|1947.23|1951.49|1949.41|1945.55|1943.47|0
1647347100000|2022-03-15 12:25:00|1949.55|1947.47|1945.67|1943.59|1949.55|1947.47|1945.67|1943.59|0
1647347400000|2022-03-15 12:30:00|1946.76|1944.68|1960.61|1958.53|1966.31|1964.23|1945.55|1943.47|0
1647347700000|2022-03-15 12:35:00|1960.98|1958.9|1960.73|1958.65|1962.19|1960.11|1958.31|1956.23|0
1647348000000|2022-03-15 12:40:00|1960.98|1958.9|1957.53|1955.45|1961.22|1959.14|1956.56|1954.48|0
1647348300000|2022-03-15 12:45:00|1957.77|1955.69|1959.95|1957.87|1960.07|1957.99|1955.7|1953.62|0
1647348600000|2022-03-15 12:50:00|1959.71|1957.63|1957.28|1955.2|1959.71|1957.63|1956.56|1954.48|0
1647348900000|2022-03-15 12:55:00|1957.16|1955.08|1958.74|1956.66|1959.71|1957.63|1956.8|1954.72|0
1647349200000|2022-03-15 13:00:00|1958.49|1956.41|1960.67|1958.59|1960.68|1958.6|1957.52|1955.44|0
1647349500000|2022-03-15 13:05:00|1960.43|1958.35|1959.95|1957.87|1962.61|1960.53|1958.98|1956.9|0
1647349800000|2022-03-15 13:10:00|1960.55|1958.47|1963.34|1961.26|1967.95|1965.87|1960.55|1958.47|0
1647350100000|2022-03-15 13:15:00|1964.07|1961.99|1962.37|1960.29|1965.04|1962.96|1961.88|1959.8|0
1647350400000|2022-03-15 13:20:00|1962.61|1960.53|1959.46|1957.38|1963.1|1961.02|1959.46|1957.38|0
1647350700000|2022-03-15 13:25:00|1960.91|1958.83|1965.28|1963.2|1966|1963.92|1957.03|1954.95|0
1647351000000|2022-03-15 13:30:00|1964.06|1961.98|1972.07|1969.99|1979.34|1977.26|1964.06|1961.98|0
1647351300000|2022-03-15 13:35:00|1973.52|1971.44|1966.97|1964.89|1977.89|1975.81|1965.76|1963.68|0
1647351600000|2022-03-15 13:40:00|1968.18|1966.1|1951.94|1949.86|1971.58|1969.5|1951.94|1949.86|0
1647351900000|2022-03-15 13:45:00|1952.78|1950.7|1958.24|1956.16|1959.45|1957.37|1951.82|1949.74|0
1647352200000|2022-03-15 13:50:00|1958.12|1956.04|1960.66|1958.58|1963.57|1961.49|1956.3|1954.22|0
1647352500000|2022-03-15 13:55:00|1959.45|1957.37|1969.99|1967.91|1972.06|1969.98|1959.45|1957.37|0
1647352800000|2022-03-15 14:00:00|1969.64|1967.56|1974.71|1972.63|1976.9|1974.82|1964.28|1962.2|0
1647353100000|2022-03-15 14:05:00|1974.95|1972.87|1966.47|1964.39|1976.77|1974.69|1965.5|1963.42|0
1647353400000|2022-03-15 14:10:00|1967.44|1965.36|1961.61|1959.53|1969.86|1967.78|1958.46|1956.38|0
1647353700000|2022-03-15 14:15:00|1960.4|1958.32|1968.4|1966.32|1969.62|1967.54|1959.55|1957.47|0
1647354000000|2022-03-15 14:20:00|1970.1|1968.02|1976.65|1974.57|1976.65|1974.57|1969.37|1967.29|0
1647354300000|2022-03-15 14:25:00|1975.92|1973.84|1983.53|1981.45|1983.53|1981.45|1973.34|1971.26|0
1647354600000|2022-03-15 14:30:00|1984.99|1982.91|1985.83|1983.75|1990.69|1988.61|1982.56|1980.48|0
1647354900000|2022-03-15 14:35:00|1985.71|1983.63|1988.14|1986.06|1991.54|1989.46|1985.47|1983.39|0
1647355200000|2022-03-15 14:40:00|1988.87|1986.79|1988.99|1986.91|1991.54|1989.46|1985.71|1983.63|0
1647355500000|2022-03-15 14:45:00|1989.6|1987.52|1990.32|1988.24|1993.97|1991.89|1988.38|1986.3|0
1647355800000|2022-03-15 14:50:00|1991.53|1989.45|1986.43|1984.35|1991.53|1989.45|1984.49|1982.41|0
1647356100000|2022-03-15 14:55:00|1986.67|1984.59|1983.47|1981.39|1987.84|1985.76|1981.29|1979.21|0
1647356400000|2022-03-15 15:00:00|1985.17|1983.09|1989.05|1986.97|1989.05|1986.97|1983.71|1981.63|0
1647356700000|2022-03-15 15:05:00|1989.54|1987.46|1989.54|1987.46|1990.51|1988.43|1987.6|1985.52|0
1647357000000|2022-03-15 15:10:00|1989.78|1987.7|1989.3|1987.22|1991|1988.92|1986.63|1984.55|0
1647357300000|2022-03-15 15:15:00|1988.57|1986.49|1990.02|1987.94|1990.75|1988.67|1984.68|1982.6|0
1647357600000|2022-03-15 15:20:00|1990.51|1988.43|1987.84|1985.76|1991.97|1989.89|1983.71|1981.63|0
1647357900000|2022-03-15 15:25:00|1987.59|1985.51|1997.47|1995.55|1997.71|1995.79|1987.11|1985.03|0
1647358200000|2022-03-15 15:30:00|1997.96|1996.04|2001.11|1999.19|2001.11|1999.19|1996.01|1994.09|0
1647358500000|2022-03-15 15:35:00|2000.87|1998.95|2002.57|2000.65|2003.78|2001.86|2000.87|1998.95|0
1647358800000|2022-03-15 15:40:00|2002.33|2000.41|2001.93|2000.01|2002.81|2000.89|1999.02|1997.1|0
1647359100000|2022-03-15 15:45:00|2002.42|2000.5|2006.06|2004.14|2006.31|2004.39|2001.2|1999.28|0
1647359400000|2022-03-15 15:50:00|2006.3|2004.38|1998.29|1996.37|2008.25|2006.33|1996.59|1994.67|0
1647359700000|2022-03-15 15:55:00|1998.77|1996.85|1992.22|1990.3|1998.77|1996.85|1984.93|1983.01|0
1647360000000|2022-03-15 16:00:00|1991.24|1989.32|1987.07|1985.15|1991.97|1990.05|1982.46|1980.54|0
1647360300000|2022-03-15 16:05:00|1986.83|1984.91|1997.27|1995.35|1998.97|1997.05|1984.89|1982.97|0
1647360600000|2022-03-15 16:10:00|1997.02|1995.1|1997.51|1995.59|1998.97|1997.05|1994.6|1992.68|0
1647360900000|2022-03-15 16:15:00|1997.63|1995.71|2000.23|1998.31|2001.2|1999.28|1996.29|1994.37|0
1647361200000|2022-03-15 16:20:00|1999.61|1997.69|2004.84|2002.92|2004.84|2002.92|1997.55|1995.63|0
1647361500000|2022-03-15 16:25:00|2004.6|2002.68|2006.93|2005.01|2008.73|2006.81|2004.35|2002.43|0
1647361800000|2022-03-15 16:30:00|2006.44|2004.52|2004.79|2002.87|2008.38|2006.46|2004.55|2002.63|0
1647362100000|2022-03-15 16:35:00|2005.27|2003.35|2008.92|2007|2009.65|2007.73|2005.15|2003.23|0
1647362400000|2022-03-15 16:40:00|2009.16|2007.24|2002.11|2000.19|2009.16|2007.24|2002.11|2000.19|0
1647362700000|2022-03-15 16:45:00|2002.36|2000.44|1998.95|1997.03|2004.54|2002.62|1998.23|1996.31|0
1647363000000|2022-03-15 16:50:00|1998.71|1996.79|1994.82|1992.9|1999.2|1997.28|1991.43|1989.51|0
1647363300000|2022-03-15 16:55:00|1994.58|1992.66|2001.62|1999.7|2002.11|2000.19|1994.58|1992.66|0
1647363600000|2022-03-15 17:00:00|2002.11|2000.19|2005.27|2003.35|2006.97|2005.05|2001.62|1999.7|0
1647363900000|2022-03-15 17:05:00|2005.03|2003.11|1999.44|1997.52|2005.51|2003.59|1998.22|1996.3|0
1647364200000|2022-03-15 17:10:00|1999.07|1997.15|1991.42|1989.5|1999.07|1997.15|1991.18|1989.26|0
1647364500000|2022-03-15 17:15:00|1991.66|1989.74|1991.18|1989.26|1995.31|1993.39|1990.21|1988.29|0
1647364800000|2022-03-15 17:20:00|1991.42|1989.5|1995.55|1993.63|1996.76|1994.84|1990.69|1988.77|0
1647365100000|2022-03-15 17:25:00|1995.42|1993.5|1987.05|1985.13|1999.19|1997.27|1987.05|1985.13|0
1647365400000|2022-03-15 17:30:00|1987.16|1985.24|1989.47|1987.55|1991.66|1989.74|1984.74|1982.82|0
1647365700000|2022-03-15 17:35:00|1989.96|1988.04|1988.5|1986.58|1992.87|1990.95|1987.77|1985.85|0
1647366000000|2022-03-15 17:40:00|1988.99|1987.07|1992.14|1990.22|1994.82|1992.9|1987.29|1985.37|0
1647366300000|2022-03-15 17:45:00|1992.63|1990.71|1990.69|1988.77|1994.33|1992.41|1989.47|1987.55|0
1647366600000|2022-03-15 17:50:00|1991.17|1989.25|1993.6|1991.68|1994.69|1992.77|1991.17|1989.25|0
1647366900000|2022-03-15 17:55:00|1993.84|1991.92|1997.73|1995.81|1999.43|1997.51|1993.36|1991.44|0
1647367200000|2022-03-15 18:00:00|1997|1995.08|1988.74|1986.82|1999.91|1997.99|1988.26|1986.34|0
1647367500000|2022-03-15 18:05:00|1988.98|1987.06|1995.3|1993.38|1996.14|1994.22|1987.53|1985.61|0
1647367800000|2022-03-15 18:10:00|1994.32|1992.4|1990.68|1988.76|1996.02|1994.1|1988.74|1986.82|0
1647368100000|2022-03-15 18:15:00|1990.44|1988.52|1982.18|1980.26|1990.92|1989|1980.48|1978.56|0
1647368400000|2022-03-15 18:20:00|1982.43|1980.51|1984.37|1982.45|1985.58|1983.66|1980.12|1978.2|0
1647368700000|2022-03-15 18:25:00|1985.1|1983.18|1986.55|1984.63|1988.49|1986.57|1983.4|1981.48|0
1647369000000|2022-03-15 18:30:00|1986.31|1984.39|1993.11|1991.19|1994.56|1992.64|1982.42|1980.5|0
1647369300000|2022-03-15 18:35:00|1992.86|1990.94|1992.13|1990.21|1994.32|1992.4|1988.98|1987.06|0
1647369600000|2022-03-15 18:40:00|1992.38|1990.46|1996.5|1994.58|1997.48|1995.56|1991.4|1989.48|0
1647369900000|2022-03-15 18:45:00|1996.75|1994.83|2004.03|2002.11|2004.03|2002.11|1996.26|1994.34|0
1647370200000|2022-03-15 18:50:00|2004.76|2002.84|2006.71|2004.79|2008.41|2006.49|2004.76|2002.84|0
1647370500000|2022-03-15 18:55:00|2006.95|2005.03|2012.05|2010.13|2012.78|2010.86|2005.36|2003.44|0
1647370800000|2022-03-15 19:00:00|2010.59|2008.67|2011.08|2009.16|2014.24|2012.32|2008.89|2006.97|0
1647371100000|2022-03-15 19:05:00|2010.83|2008.91|2011.32|2009.4|2014.24|2012.32|2010.59|2008.67|0
1647371400000|2022-03-15 19:10:00|2011.81|2009.89|2012.53|2010.61|2016.18|2014.26|2010.83|2008.91|0
1647371700000|2022-03-15 19:15:00|2012.89|2010.97|2020.8|2018.88|2021.53|2019.61|2012.53|2010.61|0
1647372000000|2022-03-15 19:20:00|2021.04|2019.12|2023.23|2021.31|2024.45|2022.53|2018.37|2016.45|0
1647372300000|2022-03-15 19:25:00|2023.96|2022.04|2022.74|2020.82|2024.93|2023.01|2022.01|2020.09|0
1647372600000|2022-03-15 19:30:00|2022.5|2020.58|2023.96|2022.04|2029.55|2027.63|2022.5|2020.58|0
1647372900000|2022-03-15 19:35:00|2023.47|2021.55|2024.69|2022.77|2024.69|2022.77|2021.04|2019.12|0
1647373200000|2022-03-15 19:40:00|2025.66|2023.74|2022.98|2021.06|2025.9|2023.98|2019.82|2017.9|0
1647373500000|2022-03-15 19:45:00|2024.68|2022.76|2025.52|2023.6|2025.76|2023.84|2018.48|2016.56|0
1647373800000|2022-03-15 19:50:00|2026.85|2024.93|2028.86|2026.94|2032.75|2030.83|2025.28|2023.36|0
1647374100000|2022-03-15 19:55:00|2027.4|2025.48|2025.46|2023.54|2027.89|2025.97|2020.11|2018.19|0
1647374400000|2022-03-15 20:00:00|2025.94|2024.02|2022.05|2020.13|2026.92|2025|2021.81|2019.89|0
1647374700000|2022-03-15 20:05:00|2021.68|2019.76|2019.62|2017.7|2023.76|2021.84|2018.65|2016.73|0
1647375000000|2022-03-15 20:10:00|2019.38|2017.46|2018.28|2016.36|2022.05|2020.13|2017.92|2016|0
1647375300000|2022-03-15 20:15:00|2019.01|2016.61|2021.56|2019.16|2022.78|2020.38|2018.89|2016.49|0
1647375600000|2022-03-15 20:20:00|2021.44|2019.04|2022.05|2019.65|2022.78|2020.38|2021.32|2018.92|0
1647375900000|2022-03-15 20:25:00|2021.8|2019.4|2020.59|2018.19|2022.29|2019.89|2020.59|2018.19|0
1647376200000|2022-03-15 20:30:00|2020.95|2018.55|2020.83|2018.43|2021.32|2018.92|2019.62|2017.22|0
1647376500000|2022-03-15 20:35:00|2021.07|2018.67|2023.99|2021.59|2023.99|2021.59|2020.59|2018.19|0
1647376800000|2022-03-15 20:40:00|2023.75|2021.35|2023.62|2021.22|2024.48|2022.08|2022.04|2019.64|0
1647377100000|2022-03-15 20:45:00|2023.86|2021.46|2023.74|2021.34|2024.23|2021.83|2022.4|2020|0
1647377400000|2022-03-15 20:50:00|2023.37|2020.97|2022.28|2019.88|2023.62|2021.22|2022.16|2019.76|0
1647377700000|2022-03-15 20:55:00|2022.53|2020.13|2020.7|2018.3|2023.26|2020.86|2020.1|2017.7|0
1647378000000|2022-03-15 21:00:00|2020.44|2018.04|2021|2018.6|2021.11|2018.71|2019.91|2017.51|0
1647378300000|2022-03-15 21:05:00|2020.85|2018.45|2020.47|2018.07|2021.11|2018.71|2019.94|2017.54|0
1647378600000|2022-03-15 21:10:00|2020.41|2018.01|2020.92|2018.52|2020.92|2018.52|2020.3|2017.9|0
1647378900000|2022-03-15 21:15:00|2021.21|2018.81|2020.26|2017.86|2021.21|2018.81|2020.26|2017.86|0
1647379200000|2022-03-15 21:20:00|2020.4|2018|2020.43|2018.03|2020.61|2018.21|2020.15|2017.75|0
1647379500000|2022-03-15 21:25:00|2020.47|2018.07|2021.13|2018.73|2021.24|2018.84|2020.47|2018.07|0
1647379800000|2022-03-15 21:30:00|2021.1|2018.7|2021.13|2018.73|2021.13|2018.73|2021.1|2018.7|0
1647380100000|2022-03-15 21:35:00|2021.17|2018.77|2020.78|2018.38|2021.17|2018.77|2020.78|2018.38|0
1647380400000|2022-03-15 21:40:00|2020.82|2018.42|2020.82|2018.42|2020.82|2018.42|2020.74|2018.34|0
1647380700000|2022-03-15 21:45:00|2020.85|2018.45|2020.85|2018.45|2020.91|2018.51|2020.67|2018.27|0
1647381000000|2022-03-15 21:50:00|2020.84|2018.44|2020.78|2018.38|2020.84|2018.44|2020.78|2018.38|0
1647381300000|2022-03-15 21:55:00|2020.81|2018.41|2020.88|2018.48|2020.88|2018.48|2020.4|2018|0
1647381600000|2022-03-15 22:00:00|2020.93|2018.53|2020.2|2017.8|2021.9|2019.5|2020.08|2017.68|0
1647381900000|2022-03-15 22:05:00|2020.33|2017.93|2018.62|2016.22|2020.33|2017.93|2017.9|2015.5|0
1647382200000|2022-03-15 22:10:00|2018.5|2016.1|2019.6|2017.2|2019.6|2017.2|2016.92|2014.52|0
1647382500000|2022-03-15 22:15:00|2019.35|2016.95|2020.08|2017.68|2020.57|2018.17|2019.35|2016.95|0
1647382800000|2022-03-15 22:20:00|2020.32|2017.92|2019.11|2016.71|2020.81|2018.41|2018.86|2016.46|0
1647383100000|2022-03-15 22:25:00|2018.98|2016.58|2018.86|2016.46|2020.32|2017.92|2018.62|2016.22|0
1647383400000|2022-03-15 22:30:00|2019.35|2016.95|2018.38|2015.98|2019.59|2017.19|2018.38|2015.98|0
1647383700000|2022-03-15 22:35:00|2018.62|2016.22|2017.89|2015.49|2018.86|2016.46|2017.65|2015.25|0
1647384000000|2022-03-15 22:40:00|2018.01|2015.61|2018.13|2015.73|2019.35|2016.95|2018.01|2015.61|0
1647384300000|2022-03-15 22:45:00|2018.25|2015.85|2018.86|2016.46|2019.35|2016.95|2018.13|2015.73|0
1647384600000|2022-03-15 22:50:00|2018.73|2016.33|2019.46|2017.06|2019.59|2017.19|2018.62|2016.22|0
1647384900000|2022-03-15 22:55:00|2019.35|2016.95|2018.86|2016.46|2019.46|2017.06|2017.64|2015.24|0
1647385200000|2022-03-15 23:00:00|2019.22|2016.82|2018.24|2015.84|2019.59|2017.19|2018.24|2015.84|0
1647385500000|2022-03-15 23:05:00|2018.37|2015.97|2017.64|2015.24|2018.61|2016.21|2017.16|2014.76|0
1647385800000|2022-03-15 23:10:00|2017.76|2015.36|2017.15|2014.75|2017.88|2015.48|2016.91|2014.51|0
1647386100000|2022-03-15 23:15:00|2017.4|2015|2018.85|2016.45|2019.58|2017.18|2017.4|2015|0
1647386400000|2022-03-15 23:20:00|2019.1|2016.7|2020.56|2018.16|2021.53|2019.13|2018.85|2016.45|0
1647386700000|2022-03-15 23:25:00|2020.55|2018.15|2019.34|2016.94|2020.55|2018.15|2018.24|2015.84|0
1647387000000|2022-03-15 23:30:00|2019.21|2016.81|2018.37|2015.97|2019.21|2016.81|2017.15|2014.75|0
1647387300000|2022-03-15 23:35:00|2018.12|2015.72|2025.17|2022.77|2027.72|2025.32|2017.51|2015.11|0
1647387600000|2022-03-15 23:40:00|2025.04|2022.64|2025.66|2023.26|2026.39|2023.99|2024.93|2022.53|0
1647387900000|2022-03-15 23:45:00|2025.9|2023.5|2023.71|2021.31|2026.39|2023.99|2023.22|2020.82|0
1647388200000|2022-03-15 23:50:00|2023.58|2021.18|2019.82|2017.42|2023.58|2021.18|2019.09|2016.69|0
1647388500000|2022-03-15 23:55:00|2019.58|2017.18|2019.33|2016.93|2020.79|2018.39|2017.88|2015.48|0
1647388800000|2022-03-16 00:00:00|2018.85|2016.45|2017.14|2014.74|2019.94|2017.54|2016.42|2014.02|0
1647389100000|2022-03-16 00:05:00|2017.39|2014.99|2019.09|2016.69|2019.57|2017.17|2016.66|2014.26|0
1647389400000|2022-03-16 00:10:00|2019.33|2016.93|2017.63|2015.23|2020.06|2017.66|2017.63|2015.23|0
1647389700000|2022-03-16 00:15:00|2017.39|2014.99|2013.98|2011.58|2017.39|2014.99|2013.01|2010.61|0
1647390000000|2022-03-16 00:20:00|2013.5|2011.1|2012.77|2010.37|2014.23|2011.83|2010.82|2008.42|0
1647390300000|2022-03-16 00:25:00|2013.25|2010.85|2013.25|2010.85|2013.98|2011.58|2011.55|2009.15|0
1647390600000|2022-03-16 00:30:00|2013.49|2011.09|2013.98|2011.58|2016.65|2014.25|2013.37|2010.97|0
1647390900000|2022-03-16 00:35:00|2013.85|2011.45|2012.76|2010.36|2013.98|2011.58|2012.04|2009.64|0
1647391200000|2022-03-16 00:40:00|2012.52|2010.12|2012.39|2009.99|2013.74|2011.34|2011.55|2009.15|0
1647391500000|2022-03-16 00:45:00|2012.28|2009.88|2011.42|2009.02|2013.49|2011.09|2011.42|2009.02|0
1647391800000|2022-03-16 00:50:00|2011.79|2009.39|2012.15|2009.75|2013.49|2011.09|2011.3|2008.9|0
1647392100000|2022-03-16 00:55:00|2012.03|2009.63|2014.09|2011.69|2016.16|2013.76|2012.03|2009.63|0
1647392400000|2022-03-16 01:00:00|2014.22|2011.82|2014.82|2012.42|2015.19|2012.79|2013.25|2010.85|0
1647392700000|2022-03-16 01:05:00|2015.06|2012.66|2013.85|2011.45|2016.4|2014|2013.24|2010.84|0
1647393000000|2022-03-16 01:10:00|2013.97|2011.57|2014.58|2012.18|2014.7|2012.3|2012.03|2009.63|0
1647393300000|2022-03-16 01:15:00|2014.22|2011.82|2015.67|2013.27|2015.92|2013.52|2013.97|2011.57|0
1647393600000|2022-03-16 01:20:00|2015.92|2013.52|2015.79|2013.39|2016.16|2013.76|2014.46|2012.06|0
1647393900000|2022-03-16 01:25:00|2015.67|2013.27|2014.57|2012.17|2015.79|2013.39|2013.97|2011.57|0
1647394200000|2022-03-16 01:30:00|2014.7|2012.3|2013.73|2011.33|2015.67|2013.27|2013.11|2010.71|0
1647394500000|2022-03-16 01:35:00|2013.97|2011.57|2013.48|2011.08|2015.54|2013.14|2013.48|2011.08|0
1647394800000|2022-03-16 01:40:00|2013.72|2011.32|2013.48|2011.08|2014.94|2012.54|2013.36|2010.96|0
1647395100000|2022-03-16 01:45:00|2013.72|2011.32|2013.97|2011.57|2014.94|2012.54|2012.99|2010.59|0
1647395400000|2022-03-16 01:50:00|2014.21|2011.81|2015.42|2013.02|2015.91|2013.51|2013.72|2011.32|0
1647395700000|2022-03-16 01:55:00|2015.3|2012.9|2017.85|2015.45|2018.34|2015.94|2014.69|2012.29|0
1647396000000|2022-03-16 02:00:00|2018.1|2015.7|2020.77|2018.37|2021.25|2018.85|2017.61|2015.21|0
1647396300000|2022-03-16 02:05:00|2020.64|2018.24|2020.64|2018.24|2020.77|2018.37|2019.55|2017.15|0
1647396600000|2022-03-16 02:10:00|2020.77|2018.37|2023.25|2020.85|2023.25|2020.85|2020.77|2018.37|0
1647396900000|2022-03-16 02:15:00|2022.88|2020.48|2020.57|2018.17|2023.49|2021.09|2020.33|2017.93|0
1647397200000|2022-03-16 02:20:00|2020.33|2017.93|2019.47|2017.07|2020.57|2018.17|2018.14|2015.74|0
1647397500000|2022-03-16 02:25:00|2019.36|2016.96|2021.06|2018.66|2021.06|2018.66|2018.63|2016.23|0
1647397800000|2022-03-16 02:30:00|2020.81|2018.41|2018.38|2015.98|2021.3|2018.9|2018.14|2015.74|0
1647398100000|2022-03-16 02:35:00|2018.5|2016.1|2020.33|2017.93|2021.06|2018.66|2017.65|2015.25|0
1647398400000|2022-03-16 02:40:00|2020.2|2017.8|2021.3|2018.9|2023.24|2020.84|2019.84|2017.44|0
1647398700000|2022-03-16 02:45:00|2021.06|2018.66|2022.03|2019.63|2022.51|2020.11|2020.81|2018.41|0
1647399000000|2022-03-16 02:50:00|2021.9|2019.5|2019.71|2017.31|2022.03|2019.63|2019.59|2017.19|0
1647399300000|2022-03-16 02:55:00|2019.59|2017.19|2018.14|2015.74|2019.71|2017.31|2017.16|2014.76|0
1647399600000|2022-03-16 03:00:00|2017.89|2015.49|2017.4|2015|2019.59|2017.19|2017.16|2014.76|0
1647399900000|2022-03-16 03:05:00|2017.76|2015.36|2014.97|2012.57|2018.13|2015.73|2014.49|2012.09|0
1647400200000|2022-03-16 03:10:00|2015.09|2012.69|2015.7|2013.3|2016.43|2014.03|2015.09|2012.69|0
1647400500000|2022-03-16 03:15:00|2015.46|2013.06|2018.13|2015.73|2018.37|2015.97|2014.73|2012.33|0
1647400800000|2022-03-16 03:20:00|2018.25|2015.85|2019.83|2017.43|2019.83|2017.43|2017.03|2014.63|0
1647401100000|2022-03-16 03:25:00|2019.59|2017.19|2020.07|2017.67|2022.99|2020.59|2019.35|2016.95|0
1647401400000|2022-03-16 03:30:00|2020.32|2017.92|2018|2015.6|2020.32|2017.92|2017.89|2015.49|0
1647401700000|2022-03-16 03:35:00|2017.89|2015.49|2021.29|2018.89|2022.26|2019.86|2017.89|2015.49|0
1647402000000|2022-03-16 03:40:00|2021.53|2019.13|2018.61|2016.21|2021.53|2019.13|2018.37|2015.97|0
1647402300000|2022-03-16 03:45:00|2018.97|2016.57|2020.07|2017.67|2020.8|2018.4|2018.61|2016.21|0
1647402600000|2022-03-16 03:50:00|2020.19|2017.79|2017.4|2015|2020.19|2017.79|2017.4|2015|0
1647402900000|2022-03-16 03:55:00|2017.88|2015.48|2018.24|2015.84|2020.31|2017.91|2017.88|2015.48|0
1647403200000|2022-03-16 04:00:00|2018.37|2015.97|2019.94|2017.54|2020.31|2017.91|2018.37|2015.97|0
1647403500000|2022-03-16 04:05:00|2019.82|2017.42|2019.82|2017.42|2021.28|2018.88|2019.09|2016.69|0
1647403800000|2022-03-16 04:10:00|2019.94|2017.54|2019.82|2017.42|2021.04|2018.64|2019.7|2017.3|0
1647404100000|2022-03-16 04:15:00|2019.58|2017.18|2018.61|2016.21|2019.82|2017.42|2018.36|2015.96|0
1647404400000|2022-03-16 04:20:00|2018.36|2015.96|2017.63|2015.23|2018.97|2016.57|2017.15|2014.75|0
1647404700000|2022-03-16 04:25:00|2017.75|2015.35|2017.99|2015.59|2018.36|2015.96|2017.39|2014.99|0
1647405000000|2022-03-16 04:30:00|2017.88|2015.48|2017.14|2014.74|2017.88|2015.48|2016.66|2014.26|0
1647405300000|2022-03-16 04:35:00|2017.02|2014.62|2018.85|2016.45|2019.21|2016.81|2017.02|2014.62|0
1647405600000|2022-03-16 04:40:00|2018.72|2016.32|2019.09|2016.69|2019.82|2017.42|2018.6|2016.2|0
1647405900000|2022-03-16 04:45:00|2018.96|2016.56|2022.12|2019.72|2022.12|2019.72|2018.96|2016.56|0
1647406200000|2022-03-16 04:50:00|2022|2019.6|2021.76|2019.36|2022.12|2019.72|2020.79|2018.39|0
1647406500000|2022-03-16 04:55:00|2021.39|2018.99|2021.27|2018.87|2022.73|2020.33|2021.27|2018.87|0
1647406800000|2022-03-16 05:00:00|2022|2019.6|2022.73|2020.33|2024.55|2022.15|2021.88|2019.48|0
1647407100000|2022-03-16 05:05:00|2022.85|2020.45|2023.46|2021.06|2024.68|2022.28|2022.73|2020.33|0
1647407400000|2022-03-16 05:10:00|2023.7|2021.3|2020.54|2018.14|2023.7|2021.3|2020.41|2018.01|0
1647407700000|2022-03-16 05:15:00|2020.05|2017.65|2024.43|2022.03|2024.67|2022.27|2020.05|2017.65|0
1647408000000|2022-03-16 05:20:00|2024.92|2022.52|2027.46|2025.06|2027.59|2025.19|2024.79|2022.39|0
1647408300000|2022-03-16 05:25:00|2027.59|2025.19|2029.9|2027.5|2030.27|2027.87|2027.59|2025.19|0
1647408600000|2022-03-16 05:30:00|2029.78|2027.38|2031.91|2029.51|2031.91|2029.51|2026.62|2024.22|0
1647408900000|2022-03-16 05:35:00|2032.16|2029.76|2033.62|2031.22|2034.1|2031.7|2030.45|2028.05|0
1647409200000|2022-03-16 05:40:00|2033.73|2031.33|2038.72|2036.32|2038.72|2036.32|2033.37|2030.97|0
1647409500000|2022-03-16 05:45:00|2038.48|2036.08|2043.22|2040.82|2047.24|2044.84|2038.24|2035.84|0
1647409800000|2022-03-16 05:50:00|2042.61|2040.21|2038.23|2035.83|2043.59|2041.19|2037.5|2035.1|0
1647410100000|2022-03-16 05:55:00|2038.48|2036.08|2038.72|2036.32|2038.72|2036.32|2036.04|2033.64|0
1647410400000|2022-03-16 06:00:00|2038.84|2036.44|2039.45|2037.05|2039.45|2037.05|2037.5|2035.1|0
1647410700000|2022-03-16 06:05:00|2039.21|2036.81|2039.69|2037.29|2041.51|2039.11|2037.5|2035.1|0
1647411000000|2022-03-16 06:10:00|2039.56|2037.16|2040.54|2038.14|2041.64|2039.24|2038.96|2036.56|0
1647411300000|2022-03-16 06:15:00|2040.29|2037.89|2044.43|2042.03|2044.56|2042.16|2039.69|2037.29|0
1647411600000|2022-03-16 06:20:00|2044.56|2042.16|2044.31|2041.91|2044.8|2042.4|2042.12|2039.72|0
1647411900000|2022-03-16 06:25:00|2044.43|2042.03|2042.12|2039.72|2044.55|2042.15|2041.51|2039.11|0
1647412200000|2022-03-16 06:30:00|2041.88|2039.48|2044.31|2041.91|2045.77|2043.37|2040.66|2038.26|0
1647412500000|2022-03-16 06:35:00|2044.18|2041.78|2045.28|2042.88|2045.53|2043.13|2042.85|2040.45|0
1647412800000|2022-03-16 06:40:00|2045.16|2042.76|2049.42|2047.02|2050.51|2048.11|2042.61|2040.21|0
1647413100000|2022-03-16 06:45:00|2049.29|2046.89|2052.92|2050.52|2053.28|2050.88|2048.93|2046.53|0
1647413400000|2022-03-16 06:50:00|2053.16|2050.76|2052.43|2050.03|2053.16|2050.76|2047.32|2044.92|0
1647413700000|2022-03-16 06:55:00|2052.19|2049.79|2053.65|2051.25|2053.89|2051.49|2049.02|2046.62|0
1647414000000|2022-03-16 07:00:00|2054.13|2051.73|2051.94|2049.54|2054.13|2051.73|2050.97|2048.57|0
1647414300000|2022-03-16 07:05:00|2051.95|2050.03|2054.56|2052.64|2055.11|2053.19|2050.73|2048.81|0
1647414600000|2022-03-16 07:10:00|2054.8|2052.88|2058.2|2056.28|2058.2|2056.28|2054.07|2052.15|0
1647414900000|2022-03-16 07:15:00|2057.96|2056.04|2054.07|2052.15|2057.96|2056.04|2054.07|2052.15|0
1647415200000|2022-03-16 07:20:00|2054.18|2052.26|2051.63|2049.71|2055.04|2053.12|2051.39|2049.47|0
1647415500000|2022-03-16 07:25:00|2051.39|2049.47|2053.09|2051.17|2053.58|2051.66|2050.66|2048.74|0
1647415800000|2022-03-16 07:30:00|2052.61|2050.69|2050.29|2048.37|2052.85|2050.93|2048.83|2046.91|0
1647416100000|2022-03-16 07:35:00|2050.42|2048.5|2055.28|2053.36|2056.5|2054.58|2050.17|2048.25|0
1647416400000|2022-03-16 07:40:00|2055.04|2053.12|2050.41|2048.49|2055.04|2053.12|2050.41|2048.49|0
1647416700000|2022-03-16 07:45:00|2050.17|2048.25|2053.94|2052.02|2054.31|2052.39|2049.44|2047.52|0
1647417000000|2022-03-16 07:50:00|2054.06|2052.14|2055.82|2053.9|2057.28|2055.36|2053.33|2051.41|0
1647417300000|2022-03-16 07:55:00|2055.69|2053.77|2057.28|2055.36|2058.01|2056.09|2053.87|2051.95|0
1647417600000|2022-03-16 08:00:00|2056.79|2054.87|2060.07|2058.15|2060.93|2059.01|2054.6|2052.68|0
1647417900000|2022-03-16 08:05:00|2059.96|2058.04|2058.49|2056.57|2060.2|2058.28|2055.93|2054.01|0
1647418200000|2022-03-16 08:10:00|2058.61|2056.69|2056.3|2054.38|2061.66|2059.74|2056.06|2054.14|0
1647418500000|2022-03-16 08:15:00|2056.18|2054.26|2067.01|2065.09|2067.5|2065.58|2056.18|2054.26|0
1647418800000|2022-03-16 08:20:00|2066.53|2064.61|2059.37|2057.45|2066.53|2064.61|2058.15|2056.23|0
1647419100000|2022-03-16 08:25:00|2059|2057.08|2062.78|2060.86|2064|2062.08|2057.54|2055.62|0
1647419400000|2022-03-16 08:30:00|2062.66|2060.74|2066.2|2064.28|2068.63|2066.71|2058.76|2056.84|0
1647419700000|2022-03-16 08:35:00|2065.71|2063.79|2064.98|2063.06|2069.37|2067.45|2061.56|2059.64|0
1647420000000|2022-03-16 08:40:00|2064.73|2062.81|2062.29|2060.37|2066.44|2064.52|2062.29|2060.37|0
1647420300000|2022-03-16 08:45:00|2061.81|2059.89|2062.54|2060.62|2064.12|2062.2|2060.95|2059.03|0
1647420600000|2022-03-16 08:50:00|2062.65|2060.73|2061.68|2059.76|2063.02|2061.1|2060.46|2058.54|0
1647420900000|2022-03-16 08:55:00|2062.05|2060.13|2064.97|2063.05|2064.97|2063.05|2061.68|2059.76|0
1647421200000|2022-03-16 09:00:00|2065.22|2063.3|2066.43|2064.51|2066.92|2065|2064.85|2062.93|0
1647421500000|2022-03-16 09:05:00|2066.19|2064.27|2066.68|2064.76|2067.65|2065.73|2065.95|2064.03|0
1647421800000|2022-03-16 09:10:00|2067.9|2065.98|2067.53|2065.61|2068.87|2066.95|2065.95|2064.03|0
1647422100000|2022-03-16 09:15:00|2067.41|2065.49|2068.26|2066.34|2071.31|2069.39|2067.16|2065.24|0
1647422400000|2022-03-16 09:20:00|2068.14|2066.22|2068.74|2066.82|2069.36|2067.44|2067.41|2065.49|0
1647422700000|2022-03-16 09:25:00|2068.38|2066.46|2071.06|2069.14|2071.55|2069.63|2068.14|2066.22|0
1647423000000|2022-03-16 09:30:00|2070.82|2068.9|2071.55|2069.63|2072.77|2070.85|2070.58|2068.66|0
1647423300000|2022-03-16 09:35:00|2072.37|2070.45|2071.04|2069.12|2072.5|2070.58|2070.79|2068.87|0
1647423600000|2022-03-16 09:40:00|2071.15|2069.23|2068.6|2066.68|2071.15|2069.23|2068.6|2066.68|0
1647423900000|2022-03-16 09:45:00|2068.35|2066.43|2067.86|2065.94|2068.6|2066.68|2066.52|2064.6|0
1647424200000|2022-03-16 09:50:00|2068.23|2066.31|2067.13|2065.21|2071.03|2069.11|2067.13|2065.21|0
1647424500000|2022-03-16 09:55:00|2066.89|2064.97|2066.16|2064.24|2068.35|2066.43|2064.94|2063.02|0
1647424800000|2022-03-16 10:00:00|2065.91|2063.99|2068.11|2066.19|2068.95|2067.03|2065.18|2063.26|0
1647425100000|2022-03-16 10:05:00|2067.86|2065.94|2067.86|2065.94|2069.08|2067.16|2067|2065.08|0
1647425400000|2022-03-16 10:10:00|2070.54|2068.62|2078.83|2076.91|2080.54|2078.62|2069.57|2067.65|0
1647425700000|2022-03-16 10:15:00|2079.43|2077.51|2077.85|2075.93|2082.36|2080.44|2076.15|2074.23|0
1647426000000|2022-03-16 10:20:00|2077.97|2076.05|2077.85|2075.93|2078.59|2076.67|2077.37|2075.45|0
1647426300000|2022-03-16 10:25:00|2077.97|2076.05|2074.93|2073.01|2077.97|2076.05|2074.93|2073.01|0
1647426600000|2022-03-16 10:30:00|2075.66|2073.74|2077.12|2075.2|2077.85|2075.93|2075.29|2073.37|0
1647426900000|2022-03-16 10:35:00|2077.24|2075.32|2074.19|2072.27|2077.61|2075.69|2071.03|2069.11|0
1647427200000|2022-03-16 10:40:00|2073.95|2072.03|2078.34|2076.42|2078.34|2076.42|2071.76|2069.84|0
1647427500000|2022-03-16 10:45:00|2078.83|2076.91|2076.39|2074.47|2079.43|2077.51|2074.55|2072.63|0
1647427800000|2022-03-16 10:50:00|2076.87|2074.95|2076.08|2074.16|2077.12|2075.2|2074.49|2072.57|0
1647428100000|2022-03-16 10:55:00|2075.83|2073.91|2076.32|2074.4|2076.81|2074.89|2073.88|2071.96|0
1647428400000|2022-03-16 11:00:00|2075.1|2073.18|2072.42|2070.5|2076.32|2074.4|2071.93|2070.01|0
1647428700000|2022-03-16 11:05:00|2071.93|2070.01|2073.27|2071.35|2073.64|2071.72|2071.44|2069.52|0
1647429000000|2022-03-16 11:10:00|2073.39|2071.47|2073.15|2071.23|2074.85|2072.93|2071.8|2069.88|0
1647429300000|2022-03-16 11:15:00|2072.66|2070.74|2070.83|2068.91|2072.66|2070.74|2069.49|2067.57|0
1647429600000|2022-03-16 11:20:00|2070.95|2069.03|2072.29|2070.37|2073.39|2071.47|2069.49|2067.57|0
1647429900000|2022-03-16 11:25:00|2072.17|2070.25|2073.14|2071.22|2074.36|2072.44|2072.04|2070.12|0
1647430200000|2022-03-16 11:30:00|2072.9|2070.98|2075.21|2073.29|2077.16|2075.24|2072.9|2070.98|0
1647430500000|2022-03-16 11:35:00|2075.34|2073.42|2077.53|2075.61|2078.75|2076.83|2074.85|2072.93|0
1647430800000|2022-03-16 11:40:00|2077.4|2075.48|2076.55|2074.63|2077.53|2075.61|2075.34|2073.42|0
1647431100000|2022-03-16 11:45:00|2076.31|2074.39|2073.39|2071.47|2076.92|2075|2073.14|2071.22|0
1647431400000|2022-03-16 11:50:00|2073.14|2071.22|2076.8|2074.88|2078.02|2076.1|2073.14|2071.22|0
1647431700000|2022-03-16 11:55:00|2076.55|2074.63|2078.26|2076.34|2078.26|2076.34|2075.82|2073.9|0
1647432000000|2022-03-16 12:00:00|2078.75|2076.83|2078.99|2077.07|2080.7|2078.78|2078.26|2076.34|0
1647432300000|2022-03-16 12:05:00|2078.75|2076.83|2080.94|2079.02|2080.94|2079.02|2078.01|2076.09|0
1647432600000|2022-03-16 12:10:00|2080.69|2078.77|2077.83|2075.91|2080.94|2079.02|2077.59|2075.67|0
1647432900000|2022-03-16 12:15:00|2078.32|2076.4|2077.59|2075.67|2079.41|2077.49|2077.35|2075.43|0
1647433200000|2022-03-16 12:20:00|2077.1|2075.18|2076.13|2074.21|2078.08|2076.16|2075.64|2073.72|0
1647433500000|2022-03-16 12:25:00|2075.88|2073.96|2075.88|2073.96|2077.59|2075.67|2075.15|2073.23|0
1647433800000|2022-03-16 12:30:00|2076.13|2074.21|2071.98|2070.06|2077.22|2075.3|2071.74|2069.82|0
1647434100000|2022-03-16 12:35:00|2071.74|2069.82|2067.35|2065.43|2071.98|2070.06|2067.1|2065.18|0
1647434400000|2022-03-16 12:40:00|2067.1|2065.18|2067.95|2066.03|2069.9|2067.98|2067.1|2065.18|0
1647434700000|2022-03-16 12:45:00|2068.08|2066.16|2067.08|2065.16|2068.85|2066.93|2065.13|2063.21|0
1647435000000|2022-03-16 12:50:00|2066.83|2064.91|2065.86|2063.94|2067.81|2065.89|2063.91|2061.99|0
1647435300000|2022-03-16 12:55:00|2066.1|2064.18|2064.64|2062.72|2066.59|2064.67|2063.17|2061.25|0
1647435600000|2022-03-16 13:00:00|2064.88|2062.96|2062.69|2060.77|2065.24|2063.32|2061.96|2060.04|0
1647435900000|2022-03-16 13:05:00|2062.44|2060.52|2062.07|2060.15|2062.44|2060.52|2059.03|2057.11|0
1647436200000|2022-03-16 13:10:00|2062.2|2060.28|2061.71|2059.79|2062.69|2060.77|2060.98|2059.06|0
1647436500000|2022-03-16 13:15:00|2060.98|2059.06|2063.66|2061.74|2063.9|2061.98|2060|2058.08|0
1647436800000|2022-03-16 13:20:00|2063.41|2061.49|2067.8|2065.88|2067.8|2065.88|2062.68|2060.76|0
1647437100000|2022-03-16 13:25:00|2067.56|2065.64|2061.95|2060.03|2067.56|2065.64|2060.73|2058.81|0
1647437400000|2022-03-16 13:30:00|2062.44|2060.52|2069.26|2067.34|2069.26|2067.34|2062.44|2060.52|0
1647437700000|2022-03-16 13:35:00|2069.75|2067.83|2081.45|2079.53|2081.94|2080.02|2068.77|2066.85|0
1647438000000|2022-03-16 13:40:00|2081.21|2079.29|2084.13|2082.21|2085.11|2083.19|2080.59|2078.67|0
1647438300000|2022-03-16 13:45:00|2084.62|2082.7|2086.08|2084.16|2089.5|2087.58|2084.38|2082.46|0
1647438600000|2022-03-16 13:50:00|2086.81|2084.89|2080.72|2078.8|2087.79|2085.87|2079.5|2077.58|0
1647438900000|2022-03-16 13:55:00|2080.47|2078.55|2081.94|2080.02|2085.35|2083.43|2079.74|2077.82|0
1647439200000|2022-03-16 14:00:00|2082.91|2080.99|2077.55|2075.63|2085.35|2083.43|2075.11|2073.19|0
1647439500000|2022-03-16 14:05:00|2077.66|2075.74|2071.21|2069.29|2078.03|2076.11|2071.21|2069.29|0
1647439800000|2022-03-16 14:10:00|2070.96|2069.04|2082.21|2080.29|2084.41|2082.49|2070.72|2068.8|0
1647440100000|2022-03-16 14:15:00|2083.19|2081.27|2099.3|2097.38|2105.9|2103.98|2083.19|2081.27|0
1647440400000|2022-03-16 14:20:00|2100.28|2098.36|2100.24|2098.32|2103.9|2101.98|2099.3|2097.38|0
1647440700000|2022-03-16 14:25:00|2100.48|2098.56|2097.06|2095.14|2102.92|2101|2097.06|2095.14|0
1647441000000|2022-03-16 14:30:00|2097.79|2095.87|2101.94|2100.02|2105.12|2103.2|2096.82|2094.9|0
1647441300000|2022-03-16 14:35:00|2101.7|2099.78|2099.86|2097.94|2102.19|2100.27|2093.4|2091.48|0
1647441600000|2022-03-16 14:40:00|2100.23|2098.31|2089.74|2087.82|2101.94|2100.02|2084.62|2082.7|0
1647441900000|2022-03-16 14:45:00|2088.52|2086.6|2090.72|2088.8|2091.94|2090.02|2086.33|2084.41|0
1647442200000|2022-03-16 14:50:00|2089.61|2087.69|2090.47|2088.55|2093.89|2091.97|2087.79|2085.87|0
1647442500000|2022-03-16 14:55:00|2090.96|2089.04|2095.59|2093.67|2095.59|2093.67|2085.35|2083.43|0
1647442800000|2022-03-16 15:00:00|2096.08|2094.16|2096.32|2094.4|2097.06|2095.14|2085.35|2083.43|0
1647443100000|2022-03-16 15:05:00|2096.08|2094.16|2091.69|2089.77|2097.3|2095.38|2089.74|2087.82|0
1647443400000|2022-03-16 15:10:00|2092.91|2090.99|2091.2|2089.28|2094.13|2092.21|2090.71|2088.79|0
1647443700000|2022-03-16 15:15:00|2090.96|2089.04|2091.44|2089.52|2092.66|2090.74|2087.3|2085.38|0
1647444000000|2022-03-16 15:20:00|2091.69|2089.77|2091.44|2089.52|2092.91|2090.99|2088.03|2086.11|0
1647444300000|2022-03-16 15:25:00|2091.69|2089.77|2091.69|2089.77|2092.91|2090.99|2090.22|2088.3|0
1647444600000|2022-03-16 15:30:00|2092.42|2090.5|2092.9|2090.98|2094.37|2092.45|2090.95|2089.03|0
1647444900000|2022-03-16 15:35:00|2093.39|2091.47|2089.49|2087.57|2093.39|2091.47|2085.83|2083.91|0
1647445200000|2022-03-16 15:40:00|2089.73|2087.81|2089|2087.08|2089.98|2088.06|2085.58|2083.66|0
1647445500000|2022-03-16 15:45:00|2089.24|2087.32|2090.46|2088.54|2090.46|2088.54|2086.8|2084.88|0
1647445800000|2022-03-16 15:50:00|2090.71|2088.79|2092.17|2090.25|2093.63|2091.71|2089.49|2087.57|0
1647446100000|2022-03-16 15:55:00|2092.41|2090.49|2093.14|2091.22|2094.36|2092.44|2089.97|2088.05|0
1647446400000|2022-03-16 16:00:00|2093.39|2091.47|2097.05|2095.13|2098.51|2096.59|2091.19|2089.27|0
1647446700000|2022-03-16 16:05:00|2097.41|2095.49|2093.96|2092.36|2097.41|2095.49|2093.96|2092.2|0
1647447000000|2022-03-16 16:10:00|2093.71|2092.11|2092.74|2091.14|2094.93|2093.33|2092.25|2090.65|0
1647447300000|2022-03-16 16:15:00|2093.34|2091.74|2094.44|2092.84|2095.42|2093.82|2092.25|2090.65|0
1647447600000|2022-03-16 16:20:00|2093.96|2092.36|2092.74|2091.14|2095.78|2094.18|2092.25|2090.65|0
1647447900000|2022-03-16 16:25:00|2092.25|2090.65|2092.73|2091.13|2092.73|2091.13|2088.34|2086.74|0
1647448200000|2022-03-16 16:30:00|2092.98|2091.38|2092.73|2091.13|2093.95|2092.35|2091.14|2089.54|0
1647448500000|2022-03-16 16:35:00|2092.98|2091.38|2087.37|2085.77|2093.22|2091.62|2086.75|2085.15|0
1647448800000|2022-03-16 16:40:00|2086.63|2085.03|2091.27|2089.67|2092.73|2091.13|2085.66|2084.06|0
1647449100000|2022-03-16 16:45:00|2091.51|2089.91|2076.75|2075.15|2091.51|2089.91|2075.42|2073.82|0
1647449400000|2022-03-16 16:50:00|2077.12|2075.52|2078.58|2076.98|2080.16|2078.56|2074.93|2073.33|0
1647449700000|2022-03-16 16:55:00|2077.85|2076.25|2079.56|2077.96|2080.29|2078.69|2075.9|2074.3|0
1647450000000|2022-03-16 17:00:00|2080.05|2078.45|2076.39|2074.79|2081.75|2080.15|2075.41|2073.81|0
1647450300000|2022-03-16 17:05:00|2076.14|2074.54|2067.73|2066.13|2078.58|2076.98|2067.12|2065.52|0
1647450600000|2022-03-16 17:10:00|2067.61|2066.01|2067.37|2065.77|2068.59|2066.99|2063.71|2062.11|0
1647450900000|2022-03-16 17:15:00|2067.48|2065.88|2068.34|2066.74|2069.32|2067.72|2066.15|2064.55|0
1647451200000|2022-03-16 17:20:00|2069.07|2067.47|2070.78|2069.18|2072|2070.4|2065.17|2063.57|0
1647451500000|2022-03-16 17:25:00|2071.02|2069.42|2069.8|2068.2|2071.26|2069.66|2067.72|2066.12|0
1647451800000|2022-03-16 17:30:00|2069.56|2067.96|2074.43|2072.83|2076.38|2074.78|2069.56|2067.96|0
1647452100000|2022-03-16 17:35:00|2073.7|2072.1|2073.21|2071.61|2076.63|2075.03|2071.75|2070.15|0
1647452400000|2022-03-16 17:40:00|2072.97|2071.37|2071.62|2070.02|2073.7|2072.1|2068.09|2066.49|0
1647452700000|2022-03-16 17:45:00|2071.5|2069.9|2073.21|2071.61|2073.7|2072.1|2069.8|2068.2|0
1647453000000|2022-03-16 17:50:00|2072.97|2071.37|2074.3|2072.7|2074.92|2073.32|2070.16|2068.56|0
1647453300000|2022-03-16 17:55:00|2074.67|2073.07|2075.52|2073.92|2078.33|2076.73|2073.7|2072.1|0
1647453600000|2022-03-16 18:00:00|2067.6|2066|2053.71|2052.11|2075.28|2073.68|2052.74|2051.14|0
1647453900000|2022-03-16 18:05:00|2053.83|2052.23|2038.86|2037.26|2057.61|2056.01|2038.86|2037.26|0
1647454200000|2022-03-16 18:10:00|2037.75|2036.15|2028.89|2027.29|2043.48|2041.88|2028.41|2026.81|0
1647454500000|2022-03-16 18:15:00|2028.65|2027.05|2044.25|2042.65|2044.99|2043.39|2027.19|2025.59|0
1647454800000|2022-03-16 18:20:00|2045.23|2043.63|2029.87|2028.27|2046.21|2044.61|2028.89|2027.29|0
1647455100000|2022-03-16 18:25:00|2029.14|2027.54|2026.57|2024.97|2037.91|2036.31|2025.24|2023.64|0
1647455400000|2022-03-16 18:30:00|2024.87|2023.27|2017.44|2015.84|2025.24|2023.64|2011.1|2009.5|0
1647455700000|2022-03-16 18:35:00|2017.68|2016.08|2039.25|2037.65|2039.25|2037.65|2012.32|2010.72|0
1647456000000|2022-03-16 18:40:00|2038.64|2037.04|2053.39|2051.79|2056.69|2055.09|2037.05|2035.45|0
1647456300000|2022-03-16 18:45:00|2053.52|2051.92|2055.47|2053.87|2062.55|2060.95|2048.4|2046.8|0
1647456600000|2022-03-16 18:50:00|2056.08|2054.48|2064.04|2062.44|2065.13|2063.53|2049|2047.4|0
1647456900000|2022-03-16 18:55:00|2064.28|2062.68|2061.11|2059.51|2075.76|2074.16|2060.62|2059.02|0
1647457200000|2022-03-16 19:00:00|2063.67|2062.07|2068.43|2066.83|2070.63|2069.03|2055.99|2054.39|0
1647457500000|2022-03-16 19:05:00|2068.92|2067.32|2063.55|2061.95|2076.24|2074.64|2058.18|2056.58|0
1647457800000|2022-03-16 19:10:00|2062.82|2061.22|2070.87|2069.27|2071.36|2069.76|2060.87|2059.27|0
1647458100000|2022-03-16 19:15:00|2071.72|2070.12|2082.46|2080.86|2082.59|2080.99|2065.26|2063.66|0
1647458400000|2022-03-16 19:20:00|2082.71|2081.11|2088.94|2087.34|2091.87|2090.27|2081.37|2079.77|0
1647458700000|2022-03-16 19:25:00|2089.54|2087.94|2090.82|2089.22|2094.5|2092.9|2076.18|2074.58|0
1647459000000|2022-03-16 19:30:00|2091.18|2089.58|2085.2|2083.6|2091.31|2089.71|2080.32|2078.72|0
1647459300000|2022-03-16 19:35:00|2084.96|2083.36|2088.87|2087.27|2088.87|2087.27|2081.79|2080.19|0
1647459600000|2022-03-16 19:40:00|2087.89|2086.29|2086.67|2085.07|2090.09|2088.49|2083.98|2082.38|0
1647459900000|2022-03-16 19:45:00|2086.42|2084.82|2099.12|2097.52|2099.37|2097.77|2084.96|2083.36|0
1647460200000|2022-03-16 19:50:00|2100.59|2098.99|2103.25|2101.65|2104.47|2102.87|2097.17|2095.57|0
1647460500000|2022-03-16 19:55:00|2103.49|2101.89|2116.93|2115.33|2116.93|2115.33|2100.56|2098.96|0
1647460800000|2022-03-16 20:00:00|2115.95|2114.35|2111.55|2109.95|2117.17|2115.57|2111.06|2109.46|0
1647461100000|2022-03-16 20:05:00|2111.8|2110.2|2113.51|2111.91|2113.51|2111.91|2111.55|2109.95|0
1647461400000|2022-03-16 20:10:00|2113.26|2111.66|2115.22|2113.62|2119.37|2117.77|2113.26|2111.66|0
1647461700000|2022-03-16 20:15:00|2115.17|2113.17|2122.99|2120.99|2125.19|2123.19|2115.17|2113.17|0
1647462000000|2022-03-16 20:20:00|2123.24|2121.24|2127.39|2125.39|2127.39|2125.39|2122.26|2120.26|0
1647462300000|2022-03-16 20:25:00|2127.26|2125.26|2127.15|2125.15|2127.39|2125.39|2124.82|2122.82|0
1647462600000|2022-03-16 20:30:00|2127.26|2125.26|2128.37|2126.37|2128.61|2126.61|2126.28|2124.28|0
1647462900000|2022-03-16 20:35:00|2128.61|2126.61|2127.99|2125.99|2129.1|2127.1|2127.63|2125.63|0
1647463200000|2022-03-16 20:40:00|2127.88|2125.88|2132.77|2130.77|2133.26|2131.26|2127.88|2125.88|0
1647463500000|2022-03-16 20:45:00|2132.52|2130.52|2128.61|2126.61|2132.77|2130.77|2128.12|2126.12|0
1647463800000|2022-03-16 20:50:00|2128.73|2126.73|2128.24|2126.24|2131.3|2129.3|2127.87|2125.87|0
1647464100000|2022-03-16 20:55:00|2127.87|2125.87|2128.72|2126.72|2129.83|2127.83|2127.75|2125.75|0
1647464400000|2022-03-16 21:00:00|2128.81|2126.81|2127.92|2125.92|2128.85|2126.85|2127.35|2125.35|0
1647464700000|2022-03-16 21:05:00|2127.81|2125.81|2127.39|2125.39|2127.92|2125.92|2126.93|2124.93|0
1647465000000|2022-03-16 21:10:00|2127.18|2125.18|2126.76|2124.76|2127.29|2125.29|2126.46|2124.46|0
1647465300000|2022-03-16 21:15:00|2126.79|2124.79|2126|2124|2126.79|2124.79|2125.9|2123.9|0
1647465600000|2022-03-16 21:20:00|2126.11|2124.11|2125.61|2123.61|2126.11|2124.11|2125.18|2123.18|0
1647465900000|2022-03-16 21:25:00|2125.79|2123.79|2126.5|2124.5|2126.72|2124.72|2125.46|2123.46|0
1647466200000|2022-03-16 21:30:00|2126.57|2124.57|2126.65|2124.65|2126.78|2124.78|2126.39|2124.39|0
1647466500000|2022-03-16 21:35:00|2126.68|2124.68|2126.61|2124.61|2126.82|2124.82|2126.43|2124.43|0
1647466800000|2022-03-16 21:40:00|2126.67|2124.67|2127.92|2125.92|2127.92|2125.92|2126.67|2124.67|0
1647467100000|2022-03-16 21:45:00|2128.02|2126.02|2126.93|2124.93|2128.28|2126.28|2126.89|2124.89|0
1647467400000|2022-03-16 21:50:00|2127.48|2125.48|2127.35|2125.35|2127.48|2125.48|2126.82|2124.82|0
1647467700000|2022-03-16 21:55:00|2127.67|2125.67|2127.03|2125.03|2127.74|2125.74|2127.03|2125.03|0
1647468000000|2022-03-16 22:00:00|2126.27|2124.27|2123.22|2121.22|2126.51|2124.51|2122.73|2120.73|0
1647468300000|2022-03-16 22:05:00|2123.58|2121.58|2123.46|2121.46|2124.2|2122.2|2122|2120|0
1647468600000|2022-03-16 22:10:00|2123.22|2121.22|2120.77|2118.77|2123.71|2121.71|2120.77|2118.77|0
1647468900000|2022-03-16 22:15:00|2121.02|2119.02|2120.28|2118.28|2121.51|2119.51|2120.28|2118.28|0
1647469200000|2022-03-16 22:20:00|2120.04|2118.04|2118.57|2116.57|2120.28|2118.28|2118.08|2116.08|0
1647469500000|2022-03-16 22:25:00|2118.08|2116.08|2119.06|2117.06|2119.06|2117.06|2116.86|2114.86|0
1647469800000|2022-03-16 22:30:00|2119.55|2117.55|2118.08|2116.08|2119.55|2117.55|2116.37|2114.37|0
1647470100000|2022-03-16 22:35:00|2117.84|2115.84|2119.3|2117.3|2119.42|2117.42|2117.59|2115.59|0
1647470400000|2022-03-16 22:40:00|2119.18|2117.18|2119.3|2117.3|2120.52|2118.52|2119.18|2117.18|0
1647470700000|2022-03-16 22:45:00|2119.55|2117.55|2119.79|2117.79|2120.03|2118.03|2119.17|2117.17|0
1647471000000|2022-03-16 22:50:00|2119.55|2117.55|2119.79|2117.79|2120.28|2118.28|2118.81|2116.81|0
1647471300000|2022-03-16 22:55:00|2119.66|2117.66|2120.03|2118.03|2120.52|2118.52|2119.3|2117.3|0
1647471600000|2022-03-16 23:00:00|2119.79|2117.79|2119.54|2117.54|2122.97|2120.97|2118.32|2116.32|0
1647471900000|2022-03-16 23:05:00|2119.17|2117.17|2117.1|2115.1|2119.42|2117.42|2117.1|2115.1|0
1647472200000|2022-03-16 23:10:00|2116.97|2114.97|2116.61|2114.61|2117.34|2115.34|2115.63|2113.63|0
1647472500000|2022-03-16 23:15:00|2116.85|2114.85|2117.83|2115.83|2118.07|2116.07|2115.75|2113.75|0
1647472800000|2022-03-16 23:20:00|2117.59|2115.59|2117.1|2115.1|2117.95|2115.95|2116.85|2114.85|0
1647473100000|2022-03-16 23:25:00|2117.34|2115.34|2119.05|2117.05|2119.54|2117.54|2117.34|2115.34|0
1647473400000|2022-03-16 23:30:00|2119.29|2117.29|2119.54|2117.54|2120.03|2118.03|2118.56|2116.56|0
1647473700000|2022-03-16 23:35:00|2119.78|2117.78|2117.58|2115.58|2120.03|2118.03|2117.46|2115.46|0
1647474000000|2022-03-16 23:40:00|2117.46|2115.46|2119.05|2117.05|2119.41|2117.41|2117.46|2115.46|0
1647474300000|2022-03-16 23:45:00|2118.92|2116.92|2120.51|2118.51|2120.76|2118.76|2118.56|2116.56|0
1647474600000|2022-03-16 23:50:00|2120.39|2118.39|2123.07|2121.07|2123.94|2121.94|2120.14|2118.14|0
1647474900000|2022-03-16 23:55:00|2123.2|2121.2|2123.45|2121.45|2124.42|2122.42|2121.98|2119.98|0
1647475200000|2022-03-17 00:00:00|2123.2|2121.2|2121.24|2119.24|2124.18|2122.18|2119.29|2117.29|0
1647475500000|2022-03-17 00:05:00|2121.49|2119.49|2122.71|2120.71|2123.2|2121.2|2118.56|2116.56|0
1647475800000|2022-03-17 00:10:00|2122.95|2120.95|2121.73|2119.73|2124.67|2122.67|2121.12|2119.12|0
1647476100000|2022-03-17 00:15:00|2122.58|2120.58|2122.71|2120.71|2123.69|2121.69|2120.51|2118.51|0
1647476400000|2022-03-17 00:20:00|2123.2|2121.2|2122.71|2120.71|2123.8|2121.8|2121.49|2119.49|0
1647476700000|2022-03-17 00:25:00|2122.58|2120.58|2121.97|2119.97|2125.15|2123.15|2121.73|2119.73|0
1647477000000|2022-03-17 00:30:00|2122.95|2120.95|2121.97|2119.97|2124.17|2122.17|2121.73|2119.73|0
1647477300000|2022-03-17 00:35:00|2122.09|2120.09|2123.07|2121.07|2123.68|2121.68|2121.48|2119.48|0
1647477600000|2022-03-17 00:40:00|2122.95|2120.95|2122.22|2120.22|2123.93|2121.93|2121.84|2119.84|0
1647477900000|2022-03-17 00:45:00|2122.33|2120.33|2123.31|2121.31|2123.68|2121.68|2122.22|2120.22|0
1647478200000|2022-03-17 00:50:00|2123.19|2121.19|2123.8|2121.8|2126.13|2124.13|2123.07|2121.07|0
1647478500000|2022-03-17 00:55:00|2124.41|2122.41|2123.92|2121.92|2124.41|2122.41|2123.19|2121.19|0
1647478800000|2022-03-17 01:00:00|2124.17|2122.17|2123.06|2121.06|2124.17|2122.17|2122.21|2120.21|0
1647479100000|2022-03-17 01:05:00|2122.95|2120.95|2120.99|2118.99|2123.55|2121.55|2119.52|2117.52|0
1647479400000|2022-03-17 01:10:00|2121.35|2119.35|2118.91|2116.91|2121.48|2119.48|2118.66|2116.66|0
1647479700000|2022-03-17 01:15:00|2118.79|2116.79|2119.03|2117.03|2120.26|2118.26|2117.08|2115.08|0
1647480000000|2022-03-17 01:20:00|2119.15|2117.15|2117.32|2115.32|2120.5|2118.5|2117.08|2115.08|0
1647480300000|2022-03-17 01:25:00|2116.83|2114.83|2112.19|2110.19|2117.32|2115.32|2112.19|2110.19|0
1647480600000|2022-03-17 01:30:00|2112.43|2110.43|2114.88|2112.88|2116.1|2114.1|2111.7|2109.7|0
1647480900000|2022-03-17 01:35:00|2114.75|2112.75|2107.3|2105.3|2114.88|2112.88|2107.06|2105.06|0
1647481200000|2022-03-17 01:40:00|2106.81|2104.81|2109.5|2107.5|2110.97|2108.97|2106.57|2104.57|0
1647481500000|2022-03-17 01:45:00|2109.62|2107.62|2107.54|2105.54|2110.48|2108.48|2107.54|2105.54|0
1647481800000|2022-03-17 01:50:00|2107.79|2105.79|2103.15|2101.15|2107.9|2105.9|2101.92|2099.92|0
1647482100000|2022-03-17 01:55:00|2103.26|2101.26|2107.3|2105.3|2108.64|2106.64|2102.66|2100.66|0
1647482400000|2022-03-17 02:00:00|2107.41|2105.41|2109.42|2107.42|2109.91|2107.91|2105.83|2103.83|0
1647482700000|2022-03-17 02:05:00|2109.66|2107.66|2109.05|2107.05|2109.91|2107.91|2107.95|2105.95|0
1647483000000|2022-03-17 02:10:00|2109.29|2107.29|2111.61|2109.61|2114.06|2112.06|2108.31|2106.31|0
1647483300000|2022-03-17 02:15:00|2111.86|2109.86|2110.88|2108.88|2112.35|2110.35|2109.42|2107.42|0
1647483600000|2022-03-17 02:20:00|2111|2109|2113.32|2111.32|2113.68|2111.68|2110.88|2108.88|0
1647483900000|2022-03-17 02:25:00|2113.68|2111.68|2112.22|2110.22|2115.15|2113.15|2110.88|2108.88|0
1647484200000|2022-03-17 02:30:00|2111.97|2109.97|2110.39|2108.39|2112.59|2110.59|2110.15|2108.15|0
1647484500000|2022-03-17 02:35:00|2110.51|2108.51|2110.14|2108.14|2111.24|2109.24|2109.41|2107.41|0
1647484800000|2022-03-17 02:40:00|2110.02|2108.02|2108.68|2106.68|2110.63|2108.63|2107.7|2105.7|0
1647485100000|2022-03-17 02:45:00|2108.8|2106.8|2109.28|2107.28|2109.66|2107.66|2107.7|2105.7|0
1647485400000|2022-03-17 02:50:00|2109.41|2107.41|2112.1|2110.1|2113.56|2111.56|2109.41|2107.41|0
1647485700000|2022-03-17 02:55:00|2111.97|2109.97|2110.26|2108.26|2112.34|2110.34|2108.68|2106.68|0
1647486000000|2022-03-17 03:00:00|2110.14|2108.14|2108.19|2106.19|2110.14|2108.14|2107.82|2105.82|0
1647486300000|2022-03-17 03:05:00|2108.3|2106.3|2106.96|2104.96|2108.92|2106.92|2106.96|2104.96|0
1647486600000|2022-03-17 03:10:00|2107.33|2105.33|2107.32|2105.32|2107.7|2105.7|2105.5|2103.5|0
1647486900000|2022-03-17 03:15:00|2107.21|2105.21|2104.03|2102.03|2108.18|2106.18|2103.79|2101.79|0
1647487200000|2022-03-17 03:20:00|2103.9|2101.9|2106.72|2104.72|2106.96|2104.96|2103.54|2101.54|0
1647487500000|2022-03-17 03:25:00|2106.96|2104.96|2109.16|2107.16|2109.16|2107.16|2105.74|2103.74|0
1647487800000|2022-03-17 03:30:00|2109.4|2107.4|2109.03|2107.03|2109.52|2107.52|2107.81|2105.81|0
1647488100000|2022-03-17 03:35:00|2109.16|2107.16|2111.6|2109.6|2111.96|2109.96|2108.67|2106.67|0
1647488400000|2022-03-17 03:40:00|2111.47|2109.47|2108.54|2106.54|2111.47|2109.47|2108.18|2106.18|0
1647488700000|2022-03-17 03:45:00|2108.42|2106.42|2106.96|2104.96|2108.91|2106.91|2106.23|2104.23|0
1647489000000|2022-03-17 03:50:00|2106.71|2104.71|2106.96|2104.96|2107.45|2105.45|2105.85|2103.85|0
1647489300000|2022-03-17 03:55:00|2106.71|2104.71|2108.78|2106.78|2108.78|2106.78|2105.98|2103.98|0
1647489600000|2022-03-17 04:00:00|2108.54|2106.54|2106.19|2104.19|2108.78|2106.78|2104.61|2102.61|0
1647489900000|2022-03-17 04:05:00|2106.32|2104.32|2107.41|2105.41|2107.78|2105.78|2106.07|2104.07|0
1647490200000|2022-03-17 04:10:00|2108.27|2106.27|2108.27|2106.27|2108.76|2106.76|2107.78|2105.78|0
1647490500000|2022-03-17 04:15:00|2108.02|2106.02|2109.24|2107.24|2109.24|2107.24|2108.02|2106.02|0
1647490800000|2022-03-17 04:20:00|2109.12|2107.12|2108.02|2106.02|2110.22|2108.22|2106.8|2104.8|0
1647491100000|2022-03-17 04:25:00|2107.78|2105.78|2107.65|2105.65|2107.78|2105.78|2106.31|2104.31|0
1647491400000|2022-03-17 04:30:00|2107.78|2105.78|2112.66|2110.66|2114.24|2112.24|2107.29|2105.29|0
1647491700000|2022-03-17 04:35:00|2112.9|2110.9|2110.7|2108.7|2113.27|2111.27|2110.7|2108.7|0
1647492000000|2022-03-17 04:40:00|2110.95|2108.95|2112.9|2110.9|2113.39|2111.39|2110.7|2108.7|0
1647492300000|2022-03-17 04:45:00|2113.15|2111.15|2111.92|2109.92|2113.15|2111.15|2111.92|2109.92|0
1647492600000|2022-03-17 04:50:00|2111.68|2109.68|2114.12|2112.12|2114.61|2112.61|2111.68|2109.68|0
1647492900000|2022-03-17 04:55:00|2114.37|2112.37|2113.26|2111.26|2114.73|2112.73|2113.26|2111.26|0
1647493200000|2022-03-17 05:00:00|2113.14|2111.14|2111.19|2109.19|2114.24|2112.24|2110.21|2108.21|0
1647493500000|2022-03-17 05:05:00|2111.43|2109.43|2110.94|2108.94|2111.92|2109.92|2109.97|2107.97|0
1647493800000|2022-03-17 05:10:00|2111.06|2109.06|2116.07|2114.07|2116.56|2114.56|2110.46|2108.46|0
1647494100000|2022-03-17 05:15:00|2115.83|2113.83|2116.32|2114.32|2116.56|2114.56|2113.14|2111.14|0
1647494400000|2022-03-17 05:20:00|2116.56|2114.56|2112.41|2110.41|2117.29|2115.29|2111.43|2109.43|0
1647494700000|2022-03-17 05:25:00|2112.28|2110.28|2111.42|2109.42|2112.28|2110.28|2110.21|2108.21|0
1647495000000|2022-03-17 05:30:00|2111.17|2109.17|2111.9|2109.9|2113.13|2111.13|2110.68|2108.68|0
1647495300000|2022-03-17 05:35:00|2111.66|2109.66|2112.64|2110.64|2112.88|2110.88|2110.07|2108.07|0
1647495600000|2022-03-17 05:40:00|2112.39|2110.39|2114.1|2112.1|2114.83|2112.83|2110.68|2108.68|0
1647495900000|2022-03-17 05:45:00|2113.86|2111.86|2113.12|2111.12|2114.34|2112.34|2112.39|2110.39|0
1647496200000|2022-03-17 05:50:00|2113.37|2111.37|2112.63|2110.63|2114.46|2112.46|2112.39|2110.39|0
1647496500000|2022-03-17 05:55:00|2112.51|2110.51|2112.39|2110.39|2113.61|2111.61|2111.04|2109.04|0
1647496800000|2022-03-17 06:00:00|2112.63|2110.63|2112.63|2110.63|2116.05|2114.05|2111.29|2109.29|0
1647497100000|2022-03-17 06:05:00|2112.5|2110.5|2115.19|2113.19|2115.19|2113.19|2112.5|2110.5|0
1647497400000|2022-03-17 06:10:00|2115.07|2113.07|2113.24|2111.24|2115.8|2113.8|2112.39|2110.39|0
1647497700000|2022-03-17 06:15:00|2113.36|2111.36|2113.97|2111.97|2114.21|2112.21|2112.14|2110.14|0
1647498000000|2022-03-17 06:20:00|2114.09|2112.09|2117.76|2115.76|2117.76|2115.76|2113.23|2111.23|0
1647498300000|2022-03-17 06:25:00|2117.38|2115.38|2116.78|2114.78|2118|2116|2115.56|2113.56|0
1647498600000|2022-03-17 06:30:00|2116.9|2114.9|2117.27|2115.27|2117.75|2115.75|2114.58|2112.58|0
1647498900000|2022-03-17 06:35:00|2117.14|2115.14|2118|2116|2118.73|2116.73|2117.02|2115.02|0
1647499200000|2022-03-17 06:40:00|2118.11|2116.11|2120.07|2118.07|2122.02|2120.02|2118|2116|0
1647499500000|2022-03-17 06:45:00|2120.19|2118.19|2121.17|2119.17|2121.17|2119.17|2119.09|2117.09|0
1647499800000|2022-03-17 06:50:00|2121.53|2119.53|2121.17|2119.17|2122.75|2120.75|2120.44|2118.44|0
1647500100000|2022-03-17 06:55:00|2121.29|2119.29|2123.85|2121.85|2125.56|2123.56|2121.04|2119.04|0
1647500400000|2022-03-17 07:00:00|2124.22|2122.22|2124.59|2122.59|2124.83|2122.83|2120.43|2118.43|0
1647500700000|2022-03-17 07:05:00|2125.12|2123.52|2128.45|2126.85|2129.67|2128.07|2124.99|2123.39|0
1647501000000|2022-03-17 07:10:00|2127.96|2126.36|2124.29|2122.69|2127.96|2126.36|2124.17|2122.57|0
1647501300000|2022-03-17 07:15:00|2124.54|2122.94|2117.94|2116.34|2125.03|2123.43|2117.94|2116.34|0
1647501600000|2022-03-17 07:20:00|2117.45|2115.85|2117.7|2116.1|2118.67|2117.07|2116.47|2114.87|0
1647501900000|2022-03-17 07:25:00|2117.81|2116.21|2115.61|2114.01|2118.06|2116.46|2115.5|2113.9|0
1647502200000|2022-03-17 07:30:00|2115.74|2114.14|2111.1|2109.5|2116.96|2115.36|2110.86|2109.26|0
1647502500000|2022-03-17 07:35:00|2110.86|2109.26|2112.32|2110.72|2112.32|2110.72|2108.41|2106.81|0
1647502800000|2022-03-17 07:40:00|2112.56|2110.96|2109.88|2108.28|2112.56|2110.96|2107.68|2106.08|0
1647503100000|2022-03-17 07:45:00|2110.12|2108.52|2115.25|2113.65|2115.25|2113.65|2108.9|2107.3|0
1647503400000|2022-03-17 07:50:00|2114.76|2113.16|2119.4|2117.8|2120.38|2118.78|2114.52|2112.92|0
1647503700000|2022-03-17 07:55:00|2119.89|2118.29|2120.01|2118.41|2121.35|2119.75|2117.69|2116.09|0
1647504000000|2022-03-17 08:00:00|2120.86|2119.26|2122.52|2120.92|2122.52|2120.92|2118.67|2117.07|0
1647504300000|2022-03-17 08:05:00|2122.28|2120.68|2116.66|2115.06|2123.01|2121.41|2113.98|2112.38|0
1647504600000|2022-03-17 08:10:00|2117.15|2115.55|2116.17|2114.57|2117.76|2116.16|2114.71|2113.11|0
1647504900000|2022-03-17 08:15:00|2116.42|2114.82|2118.37|2116.77|2118.86|2117.26|2115.2|2113.6|0
1647505200000|2022-03-17 08:20:00|2119.1|2117.5|2117.39|2115.79|2119.35|2117.75|2115.2|2113.6|0
1647505500000|2022-03-17 08:25:00|2117.64|2116.04|2119.35|2117.75|2122.28|2120.68|2117.64|2116.04|0
1647505800000|2022-03-17 08:30:00|2119.46|2117.86|2116.53|2114.93|2121.54|2119.94|2116.42|2114.82|0
1647506100000|2022-03-17 08:35:00|2118.37|2116.77|2115.07|2113.47|2118.37|2116.77|2114.22|2112.62|0
1647506400000|2022-03-17 08:40:00|2114.95|2113.35|2114.46|2112.86|2116.41|2114.81|2111.78|2110.18|0
1647506700000|2022-03-17 08:45:00|2114.58|2112.98|2114.7|2113.1|2118.48|2116.88|2114.58|2112.98|0
1647507000000|2022-03-17 08:50:00|2114.46|2112.86|2111.53|2109.93|2116.04|2114.44|2110.92|2109.32|0
1647507300000|2022-03-17 08:55:00|2111.29|2109.69|2112.51|2110.91|2113.97|2112.37|2108.47|2106.87|0
1647507600000|2022-03-17 09:00:00|2112.75|2111.15|2112.99|2111.39|2115.43|2113.83|2112.75|2111.15|0
1647507900000|2022-03-17 09:05:00|2112.75|2111.15|2111.16|2109.56|2113.11|2111.51|2109.69|2108.09|0
1647508200000|2022-03-17 09:10:00|2111.04|2109.44|2109.82|2108.22|2112.02|2110.42|2108.35|2106.75|0
1647508500000|2022-03-17 09:15:00|2109.94|2108.34|2108.35|2106.75|2112.01|2110.41|2107.86|2106.26|0
1647508800000|2022-03-17 09:20:00|2107.86|2106.26|2110.3|2108.7|2111.04|2109.44|2106.4|2104.8|0
1647509100000|2022-03-17 09:25:00|2110.06|2108.46|2112.26|2110.66|2112.99|2111.39|2109.45|2107.85|0
1647509400000|2022-03-17 09:30:00|2112.5|2110.9|2107.86|2106.26|2112.5|2110.9|2107.86|2106.26|0
1647509700000|2022-03-17 09:35:00|2107.62|2106.02|2105.67|2104.07|2107.62|2106.02|2103.83|2102.23|0
1647510000000|2022-03-17 09:40:00|2105.91|2104.31|2105.54|2103.94|2107.37|2105.77|2104.44|2102.84|0
1647510300000|2022-03-17 09:45:00|2105.91|2104.31|2105.18|2103.58|2106.88|2105.28|2104.69|2103.09|0
1647510600000|2022-03-17 09:50:00|2105.29|2103.69|2106.88|2105.28|2107.86|2106.26|2104.2|2102.6|0
1647510900000|2022-03-17 09:55:00|2107.13|2105.53|2109.57|2107.97|2110.06|2108.46|2107.13|2105.53|0
1647511200000|2022-03-17 10:00:00|2109.08|2107.48|2094.98|2093.38|2109.08|2107.48|2091.93|2090.33|0
1647511500000|2022-03-17 10:05:00|2094.5|2092.9|2090.35|2088.75|2094.86|2093.26|2087.91|2086.31|0
1647511800000|2022-03-17 10:10:00|2089.73|2088.13|2093.27|2091.67|2094.98|2093.38|2088.64|2087.04|0
1647512100000|2022-03-17 10:15:00|2093.52|2091.92|2097.3|2095.7|2098.16|2096.56|2091.32|2089.72|0
1647512400000|2022-03-17 10:20:00|2097.18|2095.58|2100.11|2098.51|2101.33|2099.73|2095.47|2093.87|0
1647512700000|2022-03-17 10:25:00|2100.84|2099.24|2099.62|2098.02|2101.08|2099.48|2097.29|2095.69|0
1647513000000|2022-03-17 10:30:00|2099.74|2098.14|2102.79|2101.19|2103.77|2102.17|2098.89|2097.29|0
1647513300000|2022-03-17 10:35:00|2102.42|2100.82|2101.81|2100.21|2102.79|2101.19|2097.91|2096.31|0
1647513600000|2022-03-17 10:40:00|2101.44|2099.84|2102.42|2100.82|2102.55|2100.95|2099.13|2097.53|0
1647513900000|2022-03-17 10:45:00|2102.3|2100.7|2103.77|2102.17|2103.77|2102.17|2100.1|2098.5|0
1647514200000|2022-03-17 10:50:00|2104.25|2102.65|2102.79|2101.19|2104.25|2102.65|2101.08|2099.48|0
1647514500000|2022-03-17 10:55:00|2103.03|2101.43|2106.94|2105.34|2107.18|2105.58|2101.81|2100.21|0
1647514800000|2022-03-17 11:00:00|2107.18|2105.58|2109.38|2107.78|2109.63|2108.03|2104.99|2103.39|0
1647515100000|2022-03-17 11:05:00|2109.63|2108.03|2109.62|2108.02|2111.33|2109.73|2108.16|2106.56|0
1647515400000|2022-03-17 11:10:00|2109.87|2108.27|2108.65|2107.05|2109.87|2108.27|2107.67|2106.07|0
1647515700000|2022-03-17 11:15:00|2108.76|2107.16|2105.91|2104.31|2109.87|2108.27|2105.91|2104.31|0
1647516000000|2022-03-17 11:20:00|2106.04|2104.44|2104.33|2102.73|2106.52|2104.92|2102.86|2101.26|0
1647516300000|2022-03-17 11:25:00|2104.2|2102.6|2103.1|2101.5|2104.81|2103.21|2100.91|2099.31|0
1647516600000|2022-03-17 11:30:00|2102.98|2101.38|2103.1|2101.5|2104.93|2103.33|2102.13|2100.53|0
1647516900000|2022-03-17 11:35:00|2102.98|2101.38|2099.44|2097.84|2103.83|2102.23|2099.44|2097.84|0
1647517200000|2022-03-17 11:40:00|2099.68|2098.08|2098.7|2097.1|2100.9|2099.3|2097.48|2095.88|0
1647517500000|2022-03-17 11:45:00|2098.58|2096.98|2099.44|2097.84|2101.39|2099.79|2097.73|2096.13|0
1647517800000|2022-03-17 11:50:00|2099.68|2098.08|2102.12|2100.52|2102.61|2101.01|2098.95|2097.35|0
1647518100000|2022-03-17 11:55:00|2101.88|2100.28|2103.22|2101.62|2105.54|2103.94|2101.39|2099.79|0
1647518400000|2022-03-17 12:00:00|2102.85|2101.25|2107.49|2105.89|2110.3|2108.7|2100.53|2098.93|0
1647518700000|2022-03-17 12:05:00|2107.74|2106.14|2106.76|2105.16|2110.43|2108.83|2105.66|2104.06|0
1647519000000|2022-03-17 12:10:00|2106.27|2104.67|2104.07|2102.47|2106.27|2104.67|2103.1|2101.5|0
1647519300000|2022-03-17 12:15:00|2103.83|2102.23|2100.9|2099.3|2104.56|2102.96|2100.41|2098.81|0
1647519600000|2022-03-17 12:20:00|2100.65|2099.05|2099.19|2097.59|2101.14|2099.54|2098.94|2097.34|0
1647519900000|2022-03-17 12:25:00|2099.3|2097.7|2100.04|2098.44|2101.14|2099.54|2099.3|2097.7|0
1647520200000|2022-03-17 12:30:00|2100.52|2098.92|2100.03|2098.43|2103.94|2102.34|2099.19|2097.59|0
1647520500000|2022-03-17 12:35:00|2100.89|2099.29|2100.16|2098.56|2101.87|2100.27|2100.16|2098.56|0
1647520800000|2022-03-17 12:40:00|2100.41|2098.81|2096.01|2094.41|2101.74|2100.14|2095.28|2093.68|0
1647521100000|2022-03-17 12:45:00|2096.25|2094.65|2099.06|2097.46|2099.92|2098.32|2096.25|2094.65|0
1647521400000|2022-03-17 12:50:00|2098.94|2097.34|2096.74|2095.14|2098.94|2097.34|2094.54|2092.94|0
1647521700000|2022-03-17 12:55:00|2096.5|2094.9|2097.72|2096.12|2098.08|2096.48|2092.59|2090.99|0
1647522000000|2022-03-17 13:00:00|2097.83|2096.23|2095.27|2093.67|2098.2|2096.6|2095.27|2093.67|0
1647522300000|2022-03-17 13:05:00|2095.15|2093.55|2096.74|2095.14|2097.47|2095.87|2095.03|2093.43|0
1647522600000|2022-03-17 13:10:00|2096.49|2094.89|2097.23|2095.63|2097.47|2095.87|2095.03|2093.43|0
1647522900000|2022-03-17 13:15:00|2096.98|2095.38|2096.85|2095.25|2098.45|2096.85|2096.49|2094.89|0
1647523200000|2022-03-17 13:20:00|2096.74|2095.14|2097.71|2096.11|2097.96|2096.36|2096.49|2094.89|0
1647523500000|2022-03-17 13:25:00|2097.96|2096.36|2096.12|2094.52|2098.69|2097.09|2096.12|2094.52|0
1647523800000|2022-03-17 13:30:00|2097.47|2095.87|2101.62|2100.02|2103.08|2101.48|2093.32|2091.72|0
1647524100000|2022-03-17 13:35:00|2101.86|2100.26|2103.81|2102.21|2104.06|2102.46|2094.05|2092.45|0
1647524400000|2022-03-17 13:40:00|2104.3|2102.7|2105.28|2103.68|2105.52|2103.92|2100.15|2098.55|0
1647524700000|2022-03-17 13:45:00|2105.04|2103.44|2108.45|2106.85|2116.03|2114.43|2105.04|2103.44|0
1647525000000|2022-03-17 13:50:00|2107.48|2105.88|2109.19|2107.59|2113.58|2111.98|2106.99|2105.39|0
1647525300000|2022-03-17 13:55:00|2110.41|2108.81|2122.62|2121.02|2122.62|2121.02|2108.94|2107.34|0
1647525600000|2022-03-17 14:00:00|2122.14|2120.54|2124.58|2122.98|2125.31|2123.71|2119.45|2117.85|0
1647525900000|2022-03-17 14:05:00|2125.07|2123.47|2129.16|2127.56|2129.57|2127.97|2123.6|2122|0
1647526200000|2022-03-17 14:10:00|2128.43|2126.83|2123.05|2121.45|2129.4|2127.8|2122.07|2120.47|0
1647526500000|2022-03-17 14:15:00|2123.78|2122.18|2121.49|2119.89|2125.49|2123.89|2120.61|2119.01|0
1647526800000|2022-03-17 14:20:00|2121.01|2119.41|2126.62|2125.02|2127.36|2125.76|2120.76|2119.16|0
1647527100000|2022-03-17 14:25:00|2126.38|2124.78|2124.42|2122.82|2127.36|2125.76|2123.69|2122.09|0
1647527400000|2022-03-17 14:30:00|2125.16|2123.56|2120.03|2118.43|2125.65|2124.05|2116.12|2114.52|0
1647527700000|2022-03-17 14:35:00|2120.51|2118.91|2119.05|2117.45|2120.84|2119.24|2114.65|2113.05|0
1647528000000|2022-03-17 14:40:00|2120.03|2118.43|2115.38|2113.78|2120.51|2118.91|2112.45|2110.85|0
1647528300000|2022-03-17 14:45:00|2115.14|2113.54|2109.03|2107.43|2117.58|2115.98|2103.42|2101.82|0
1647528600000|2022-03-17 14:50:00|2109.77|2108.17|2102.44|2100.84|2110.37|2108.77|2101.22|2099.62|0
1647528900000|2022-03-17 14:55:00|2102.68|2101.08|2108.3|2106.7|2109.52|2107.92|2102.68|2101.08|0
1647529200000|2022-03-17 15:00:00|2108.05|2106.45|2106.93|2105.33|2110.25|2108.65|2104.39|2102.79|0
1647529500000|2022-03-17 15:05:00|2106.07|2104.47|2114.17|2112.57|2115.28|2113.68|2104.61|2103.01|0
1647529800000|2022-03-17 15:10:00|2113.32|2111.72|2106.81|2105.21|2114.66|2113.06|2106.81|2105.21|0
1647530100000|2022-03-17 15:15:00|2106.93|2105.33|2113.89|2112.29|2114.26|2112.66|2106.93|2105.33|0
1647530400000|2022-03-17 15:20:00|2112.67|2111.07|2118.29|2116.69|2118.41|2116.81|2111.81|2110.21|0
1647530700000|2022-03-17 15:25:00|2118.17|2116.57|2115.85|2114.25|2118.78|2117.18|2113.89|2112.29|0
1647531000000|2022-03-17 15:30:00|2115.6|2114|2118.29|2116.69|2119.76|2118.16|2113.16|2111.56|0
1647531300000|2022-03-17 15:35:00|2118.78|2117.18|2121.96|2120.36|2122.2|2120.6|2116.34|2114.74|0
1647531600000|2022-03-17 15:40:00|2122.45|2120.85|2122|2120.4|2124.52|2122.92|2121.03|2119.43|0
1647531900000|2022-03-17 15:45:00|2122.37|2120.77|2113.21|2111.61|2122.37|2120.77|2112.96|2111.36|0
1647532200000|2022-03-17 15:50:00|2112.72|2111.12|2121.76|2120.16|2122.74|2121.14|2111.98|2110.38|0
1647532500000|2022-03-17 15:55:00|2122|2120.4|2121.88|2120.28|2124.69|2123.09|2120.54|2118.94|0
1647532800000|2022-03-17 16:00:00|2122.74|2121.14|2122.25|2120.65|2123.22|2121.62|2118.58|2116.98|0
1647533100000|2022-03-17 16:05:00|2122.12|2120.52|2125.91|2124.31|2126.76|2125.16|2122|2120.4|0
1647533400000|2022-03-17 16:10:00|2126.16|2124.56|2124.69|2123.09|2126.4|2124.8|2122.73|2121.13|0
1647533700000|2022-03-17 16:15:00|2124.93|2123.33|2126.52|2124.92|2126.52|2124.92|2121.02|2119.42|0
1647534000000|2022-03-17 16:20:00|2126.4|2124.8|2134.47|2132.87|2135.45|2133.85|2126.4|2124.8|0
1647534300000|2022-03-17 16:25:00|2134.71|2133.11|2135.69|2134.09|2135.93|2134.33|2133|2131.4|0
1647534600000|2022-03-17 16:30:00|2135.07|2133.47|2135.44|2133.84|2137.03|2135.43|2132.87|2131.27|0
1647534900000|2022-03-17 16:35:00|2134.58|2132.98|2136.29|2134.69|2136.42|2134.82|2134.58|2132.98|0
1647535200000|2022-03-17 16:40:00|2136.42|2134.82|2135.32|2133.72|2136.42|2134.82|2132.51|2130.91|0
1647535500000|2022-03-17 16:45:00|2135.93|2134.33|2133.73|2132.13|2136.91|2135.31|2132.51|2130.91|0
1647535800000|2022-03-17 16:50:00|2134.22|2132.62|2136.42|2134.82|2137.15|2135.55|2133.97|2132.37|0
1647536100000|2022-03-17 16:55:00|2136.29|2134.69|2137.89|2136.29|2139.11|2137.51|2135.44|2133.84|0
1647536400000|2022-03-17 17:00:00|2137.76|2136.16|2137.15|2135.55|2138.13|2136.53|2133.24|2131.64|0
1647536700000|2022-03-17 17:05:00|2137.64|2136.04|2135.44|2133.84|2138.86|2137.26|2134.82|2133.22|0
1647537000000|2022-03-17 17:10:00|2135.19|2133.59|2131.94|2130.34|2137.08|2135.48|2130.96|2129.36|0
1647537300000|2022-03-17 17:15:00|2132.43|2130.83|2136.1|2134.5|2136.34|2134.74|2130.23|2128.63|0
1647537600000|2022-03-17 17:20:00|2136.34|2134.74|2139.77|2138.17|2140.25|2138.65|2135.36|2133.76|0
1647537900000|2022-03-17 17:25:00|2140.13|2138.53|2146.62|2145.02|2146.86|2145.26|2139.28|2137.68|0
1647538200000|2022-03-17 17:30:00|2146.86|2145.26|2146.73|2145.13|2147.84|2146.24|2145.39|2143.79|0
1647538500000|2022-03-17 17:35:00|2146.62|2145.02|2147.1|2145.5|2147.59|2145.99|2145.39|2143.79|0
1647538800000|2022-03-17 17:40:00|2146.86|2145.26|2152.61|2151.01|2153.96|2152.36|2146.86|2145.26|0
1647539100000|2022-03-17 17:45:00|2152.98|2151.38|2154.14|2152.54|2154.38|2152.78|2151.93|2150.33|0
1647539400000|2022-03-17 17:50:00|2154.38|2152.78|2155.61|2154.01|2157.81|2156.21|2153.65|2152.05|0
1647539700000|2022-03-17 17:55:00|2156.1|2154.5|2154.29|2152.69|2157.32|2155.72|2154.04|2152.44|0
1647540000000|2022-03-17 18:00:00|2154.04|2152.44|2152.33|2150.73|2154.53|2152.93|2149.88|2148.28|0
1647540300000|2022-03-17 18:05:00|2152.57|2150.97|2153.8|2152.2|2156.36|2154.76|2151.84|2150.24|0
1647540600000|2022-03-17 18:10:00|2153.55|2151.95|2149.64|2148.04|2154.29|2152.69|2147.68|2146.08|0
1647540900000|2022-03-17 18:15:00|2149.88|2148.28|2149.63|2148.03|2150.86|2149.26|2149.15|2147.55|0
1647541200000|2022-03-17 18:20:00|2149.88|2148.28|2146.7|2145.1|2151.35|2149.75|2146.45|2144.85|0
1647541500000|2022-03-17 18:25:00|2146.21|2144.61|2142.53|2140.93|2148.9|2147.3|2142.53|2140.93|0
1647541800000|2022-03-17 18:30:00|2143.02|2141.42|2149.14|2147.54|2149.63|2148.03|2143.02|2141.42|0
1647542100000|2022-03-17 18:35:00|2148.41|2146.81|2147.43|2145.83|2150.37|2148.77|2146.2|2144.6|0
1647542400000|2022-03-17 18:40:00|2147.18|2145.58|2150.37|2148.77|2150.61|2149.01|2145.47|2143.87|0
1647542700000|2022-03-17 18:45:00|2150.12|2148.52|2152.81|2151.21|2153.06|2151.46|2148.16|2146.56|0
1647543000000|2022-03-17 18:50:00|2153.3|2151.7|2150.85|2149.25|2153.79|2152.19|2150.12|2148.52|0
1647543300000|2022-03-17 18:55:00|2151.1|2149.5|2153.3|2151.7|2155.02|2153.42|2148.41|2146.81|0
1647543600000|2022-03-17 19:00:00|2153.06|2151.46|2157.22|2155.62|2157.22|2155.62|2151.83|2150.23|0
1647543900000|2022-03-17 19:05:00|2156.73|2155.13|2150.36|2148.76|2157.22|2155.62|2149.38|2147.78|0
1647544200000|2022-03-17 19:10:00|2150.61|2149.01|2144.73|2143.13|2151.1|2149.5|2140.81|2139.21|0
1647544500000|2022-03-17 19:15:00|2144.98|2143.38|2149.63|2148.03|2150.36|2148.76|2143.02|2141.42|0
1647544800000|2022-03-17 19:20:00|2149.87|2148.27|2145.71|2144.11|2150.12|2148.52|2144.73|2143.13|0
1647545100000|2022-03-17 19:25:00|2146.44|2144.84|2151.21|2149.61|2151.83|2150.23|2146.44|2144.84|0
1647545400000|2022-03-17 19:30:00|2151.34|2149.74|2150.6|2149|2152.32|2150.72|2148.52|2146.92|0
1647545700000|2022-03-17 19:35:00|2150.48|2148.88|2152.07|2150.47|2153.3|2151.7|2149.87|2148.27|0
1647546000000|2022-03-17 19:40:00|2152.56|2150.96|2161.87|2160.27|2162.11|2160.51|2152.56|2150.96|0
1647546300000|2022-03-17 19:45:00|2160.4|2158.8|2162.84|2161.24|2164.56|2162.96|2160.15|2158.55|0
1647546600000|2022-03-17 19:50:00|2160.15|2158.55|2160.28|2158.68|2162.11|2160.51|2155.47|2153.87|0
1647546900000|2022-03-17 19:55:00|2159.79|2158.19|2166.88|2165.28|2167.62|2166.02|2158.07|2156.47|0
1647547200000|2022-03-17 20:00:00|2170.55|2168.95|2166.39|2164.79|2171.29|2169.69|2166.39|2164.79|0
1647547500000|2022-03-17 20:05:00|2166.64|2165.04|2161.61|2160.01|2166.64|2165.04|2161.25|2159.65|0
1647547800000|2022-03-17 20:10:00|2161.74|2160.14|2161.01|2159.41|2162.72|2161.12|2159.78|2158.18|0
1647548100000|2022-03-17 20:15:00|2160.96|2158.96|2161.45|2159.45|2162.18|2160.18|2160.23|2158.23|0
1647548400000|2022-03-17 20:20:00|2161.7|2159.7|2161.45|2159.45|2161.7|2159.7|2160.47|2158.47|0
1647548700000|2022-03-17 20:25:00|2161.69|2159.69|2155.69|2153.69|2161.69|2159.69|2148.85|2146.85|0
1647549000000|2022-03-17 20:30:00|2156.31|2154.31|2153.86|2151.86|2156.8|2154.8|2153.13|2151.13|0
1647549300000|2022-03-17 20:35:00|2153.98|2151.98|2150.07|2148.07|2155.09|2153.09|2148.84|2146.84|0
1647549600000|2022-03-17 20:40:00|2149.95|2147.95|2148.97|2146.97|2151.17|2149.17|2146.77|2144.77|0
1647549900000|2022-03-17 20:45:00|2150.44|2148.44|2150.07|2148.07|2152.88|2150.88|2149.82|2147.82|0
1647550200000|2022-03-17 20:50:00|2149.7|2147.7|2150.44|2148.44|2150.8|2148.8|2147.99|2145.99|0
1647550500000|2022-03-17 20:55:00|2150.68|2148.68|2150.25|2148.25|2150.68|2148.68|2148.97|2146.97|0
1647550800000|2022-03-17 21:00:00|2150.89|2148.89|2150.67|2148.67|2150.89|2148.89|2150.21|2148.21|0
1647551100000|2022-03-17 21:05:00|2150.64|2148.64|2151.45|2149.45|2151.67|2149.67|2150.57|2148.57|0
1647551400000|2022-03-17 21:10:00|2151.28|2149.28|2151.56|2149.56|2151.63|2149.63|2151.2|2149.2|0
1647551700000|2022-03-17 21:15:00|2151.45|2149.45|2151.73|2149.73|2151.73|2149.73|2151.3|2149.3|0
1647552000000|2022-03-17 21:20:00|2151.69|2149.69|2151.09|2149.09|2151.73|2149.73|2150.81|2148.81|0
1647552300000|2022-03-17 21:25:00|2151.02|2149.02|2151.06|2149.06|2151.3|2149.3|2150.77|2148.77|0
1647552600000|2022-03-17 21:30:00|2151.17|2149.17|2151.13|2149.13|2151.62|2149.62|2151.02|2149.02|0
1647552900000|2022-03-17 21:35:00|2151.8|2149.8|2151.8|2149.8|2151.95|2149.95|2151.23|2149.23|0
1647553200000|2022-03-17 21:40:00|2151.84|2149.84|2151.51|2149.51|2151.84|2149.84|2151.08|2149.08|0
1647553500000|2022-03-17 21:45:00|2151.58|2149.58|2151.47|2149.47|2151.69|2149.69|2151.47|2149.47|0
1647553800000|2022-03-17 21:50:00|2151.02|2149.02|2151.16|2149.16|2151.41|2149.41|2151.02|2149.02|0
1647554100000|2022-03-17 21:55:00|2151.27|2149.27|2151.84|2149.84|2151.84|2149.84|2151.19|2149.19|0
1647554400000|2022-03-17 22:00:00|2152.26|2150.26|2153.12|2151.12|2155.56|2153.56|2150.3|2148.3|0
1647554700000|2022-03-17 22:05:00|2153.48|2151.48|2151.52|2149.52|2153.48|2151.48|2148.96|2146.96|0
1647555000000|2022-03-17 22:10:00|2151.28|2149.28|2147.73|2145.73|2153.36|2151.36|2147.61|2145.61|0
1647555300000|2022-03-17 22:15:00|2147.61|2145.61|2145.78|2143.78|2149.07|2147.07|2145.41|2143.41|0
1647555600000|2022-03-17 22:20:00|2146.02|2144.02|2147.49|2145.49|2147.73|2145.73|2144.92|2142.92|0
1647555900000|2022-03-17 22:25:00|2147.73|2145.73|2147.49|2145.49|2147.73|2145.73|2147.12|2145.12|0
1647556200000|2022-03-17 22:30:00|2147.36|2145.36|2147|2145|2147.73|2145.73|2146.87|2144.87|0
1647556500000|2022-03-17 22:35:00|2147.11|2145.11|2147|2145|2148.46|2146.46|2147|2145|0
1647556800000|2022-03-17 22:40:00|2147.11|2145.11|2146.26|2144.26|2147.97|2145.97|2145.28|2143.28|0
1647557100000|2022-03-17 22:45:00|2146.13|2144.13|2145.77|2143.77|2146.51|2144.51|2144.79|2142.79|0
1647557400000|2022-03-17 22:50:00|2145.89|2143.89|2146.99|2144.99|2146.99|2144.99|2144.55|2142.55|0
1647557700000|2022-03-17 22:55:00|2146.87|2144.87|2145.53|2143.53|2147.24|2145.24|2142.84|2140.84|0
1647558000000|2022-03-17 23:00:00|2145.28|2143.28|2144.55|2142.55|2146.26|2144.26|2143.32|2141.32|0
1647558300000|2022-03-17 23:05:00|2144.66|2142.66|2144.91|2142.91|2145.89|2143.89|2144.06|2142.06|0
1647558600000|2022-03-17 23:10:00|2144.79|2142.79|2145.64|2143.64|2146.26|2144.26|2144.79|2142.79|0
1647558900000|2022-03-17 23:15:00|2146.01|2144.01|2146.5|2144.5|2147.48|2145.48|2145.28|2143.28|0
1647559200000|2022-03-17 23:20:00|2146.62|2144.62|2146.37|2144.37|2147.35|2145.35|2146.01|2144.01|0
1647559500000|2022-03-17 23:25:00|2146.5|2144.5|2146.62|2144.62|2147.11|2145.11|2144.66|2142.66|0
1647559800000|2022-03-17 23:30:00|2146.74|2144.74|2146.5|2144.5|2148.21|2146.21|2145.52|2143.52|0
1647560100000|2022-03-17 23:35:00|2146.37|2144.37|2147.23|2145.23|2147.48|2145.48|2146.01|2144.01|0
1647560400000|2022-03-17 23:40:00|2147.48|2145.48|2146.99|2144.99|2147.72|2145.72|2146.25|2144.25|0
1647560700000|2022-03-17 23:45:00|2146.5|2144.5|2147.35|2145.35|2147.48|2145.48|2146.01|2144.01|0
1647561000000|2022-03-17 23:50:00|2147.23|2145.23|2147.47|2145.47|2147.96|2145.96|2146.5|2144.5|0
1647561300000|2022-03-17 23:55:00|2147.23|2145.23|2145.76|2143.76|2147.72|2145.72|2145.52|2143.52|0
1647561600000|2022-03-18 00:00:00|2146.25|2144.25|2146.98|2144.98|2148.21|2146.21|2144.29|2142.29|0
1647561900000|2022-03-18 00:05:00|2147.47|2145.47|2152.12|2150.12|2152.24|2150.24|2146.98|2144.98|0
1647562200000|2022-03-18 00:10:00|2152.36|2150.36|2150.89|2148.89|2153.7|2151.7|2150.16|2148.16|0
1647562500000|2022-03-18 00:15:00|2151.14|2149.14|2148.45|2146.45|2151.26|2149.26|2146.98|2144.98|0
1647562800000|2022-03-18 00:20:00|2148.2|2146.2|2150.4|2148.4|2150.52|2148.52|2146.98|2144.98|0
1647563100000|2022-03-18 00:25:00|2150.16|2148.16|2146.98|2144.98|2150.4|2148.4|2146.73|2144.73|0
1647563400000|2022-03-18 00:30:00|2147.22|2145.22|2148.93|2146.93|2149.18|2147.18|2146|2144|0
1647563700000|2022-03-18 00:35:00|2148.69|2146.69|2145.27|2143.27|2149.42|2147.42|2145.27|2143.27|0
1647564000000|2022-03-18 00:40:00|2145.51|2143.51|2141.84|2139.84|2146.24|2144.24|2141.11|2139.11|0
1647564300000|2022-03-18 00:45:00|2142.09|2140.09|2141.22|2139.22|2142.57|2140.57|2139.64|2137.64|0
1647564600000|2022-03-18 00:50:00|2140.98|2138.98|2139.64|2137.64|2140.98|2138.98|2139.39|2137.39|0
1647564900000|2022-03-18 00:55:00|2139.88|2137.88|2140.62|2138.62|2141.11|2139.11|2138.66|2136.66|0
1647565200000|2022-03-18 01:00:00|2141.11|2139.11|2138.9|2136.9|2141.11|2139.11|2138.66|2136.66|0
1647565500000|2022-03-18 01:05:00|2138.66|2136.66|2138.78|2136.78|2140.13|2138.13|2136.21|2134.21|0
1647565800000|2022-03-18 01:10:00|2138.53|2136.53|2140.12|2138.12|2140.37|2138.37|2137.44|2135.44|0
1647566100000|2022-03-18 01:15:00|2139.75|2137.75|2139.64|2137.64|2140.73|2138.73|2138.78|2136.78|0
1647566400000|2022-03-18 01:20:00|2139.51|2137.51|2140.49|2138.49|2140.61|2138.61|2139.39|2137.39|0
1647566700000|2022-03-18 01:25:00|2140.37|2138.37|2139.14|2137.14|2141.1|2139.1|2137.92|2135.92|0
1647567000000|2022-03-18 01:30:00|2139.51|2137.51|2140.12|2138.12|2140.86|2138.86|2138.53|2136.53|0
1647567300000|2022-03-18 01:35:00|2139.88|2137.88|2139.63|2137.63|2140.37|2138.37|2137.68|2135.68|0
1647567600000|2022-03-18 01:40:00|2139.5|2137.5|2138.77|2136.77|2140.48|2138.48|2138.04|2136.04|0
1647567900000|2022-03-18 01:45:00|2138.65|2136.65|2142.44|2140.44|2142.68|2140.68|2138.65|2136.65|0
1647568200000|2022-03-18 01:50:00|2142.32|2140.32|2141.34|2139.34|2142.56|2140.56|2140.97|2138.97|0
1647568500000|2022-03-18 01:55:00|2141.59|2139.59|2142.07|2140.07|2142.56|2140.56|2141.1|2139.1|0
1647568800000|2022-03-18 02:00:00|2142.32|2140.32|2140.61|2138.61|2143.05|2141.05|2140.61|2138.61|0
1647569100000|2022-03-18 02:05:00|2140.36|2138.36|2139.14|2137.14|2140.36|2138.36|2137.92|2135.92|0
1647569400000|2022-03-18 02:10:00|2139.26|2137.26|2138.65|2136.65|2139.38|2137.38|2137.67|2135.67|0
1647569700000|2022-03-18 02:15:00|2138.52|2136.52|2138.89|2136.89|2139.87|2137.87|2137.67|2135.67|0
1647570000000|2022-03-18 02:20:00|2139.01|2137.01|2137.62|2135.62|2139.3|2137.3|2137.26|2135.26|0
1647570300000|2022-03-18 02:25:00|2137.75|2135.75|2138.97|2136.97|2139.95|2137.95|2137.75|2135.75|0
1647570600000|2022-03-18 02:30:00|2139.09|2137.09|2139.46|2137.46|2139.71|2137.71|2138.36|2136.36|0
1647570900000|2022-03-18 02:35:00|2139.58|2137.58|2137.87|2135.87|2139.82|2137.82|2137.62|2135.62|0
1647571200000|2022-03-18 02:40:00|2137.75|2135.75|2138.35|2136.35|2139.22|2137.22|2137.75|2135.75|0
1647571500000|2022-03-18 02:45:00|2138.48|2136.48|2138.24|2136.24|2139.7|2137.7|2137.99|2135.99|0
1647571800000|2022-03-18 02:50:00|2138.11|2136.11|2137.75|2135.75|2138.73|2136.73|2137.5|2135.5|0
1647572100000|2022-03-18 02:55:00|2137.62|2135.62|2138.97|2136.97|2138.97|2136.97|2137.5|2135.5|0
1647572400000|2022-03-18 03:00:00|2139.09|2137.09|2138.48|2136.48|2139.7|2137.7|2138.35|2136.35|0
1647572700000|2022-03-18 03:05:00|2138.6|2136.6|2138.23|2136.23|2138.72|2136.72|2137.74|2135.74|0
1647573000000|2022-03-18 03:10:00|2137.99|2135.99|2137.99|2135.99|2138.23|2136.23|2135.66|2133.66|0
1647573300000|2022-03-18 03:15:00|2137.62|2135.62|2136.28|2134.28|2138.72|2136.72|2136.28|2134.28|0
1647573600000|2022-03-18 03:20:00|2136.15|2134.15|2136.03|2134.03|2137.74|2135.74|2134.81|2132.81|0
1647573900000|2022-03-18 03:25:00|2135.79|2133.79|2136.03|2134.03|2136.52|2134.52|2135.54|2133.54|0
1647574200000|2022-03-18 03:30:00|2136.27|2134.27|2137.01|2135.01|2137.61|2135.61|2135.79|2133.79|0
1647574500000|2022-03-18 03:35:00|2136.88|2134.88|2136.03|2134.03|2137.74|2135.74|2136.03|2134.03|0
1647574800000|2022-03-18 03:40:00|2135.9|2133.9|2137.01|2135.01|2137.25|2135.25|2135.9|2133.9|0
1647575100000|2022-03-18 03:45:00|2136.88|2134.88|2137.74|2135.74|2138.47|2136.47|2136.88|2134.88|0
1647575400000|2022-03-18 03:50:00|2138.23|2136.23|2137.12|2135.12|2138.23|2136.23|2136.76|2134.76|0
1647575700000|2022-03-18 03:55:00|2137|2135|2139.2|2137.2|2139.81|2137.81|2136.76|2134.76|0
1647576000000|2022-03-18 04:00:00|2138.96|2136.96|2139.2|2137.2|2140.18|2138.18|2138.59|2136.59|0
1647576300000|2022-03-18 04:05:00|2139.32|2137.32|2140.18|2138.18|2141.16|2139.16|2139.32|2137.32|0
1647576600000|2022-03-18 04:10:00|2140.67|2138.67|2139.93|2137.93|2140.67|2138.67|2139.45|2137.45|0
1647576900000|2022-03-18 04:15:00|2140.05|2138.05|2138.96|2136.96|2140.91|2138.91|2138.96|2136.96|0
1647577200000|2022-03-18 04:20:00|2138.71|2136.71|2140.67|2138.67|2140.78|2138.78|2137.85|2135.85|0
1647577500000|2022-03-18 04:25:00|2140.54|2138.54|2139.69|2137.69|2140.67|2138.67|2139.2|2137.2|0
1647577800000|2022-03-18 04:30:00|2139.8|2137.8|2140.29|2138.29|2141.64|2139.64|2139.69|2137.69|0
1647578100000|2022-03-18 04:35:00|2140.42|2138.42|2140.91|2138.91|2141.15|2139.15|2140.17|2138.17|0
1647578400000|2022-03-18 04:40:00|2141.15|2139.15|2140.66|2138.66|2141.15|2139.15|2140.54|2138.54|0
1647578700000|2022-03-18 04:45:00|2141.02|2139.02|2139.68|2137.68|2141.15|2139.15|2139.68|2137.68|0
1647579000000|2022-03-18 04:50:00|2139.93|2137.93|2139.68|2137.68|2139.93|2137.93|2139.68|2137.68|0
1647579300000|2022-03-18 04:55:00|2139.8|2137.8|2139.93|2137.93|2140.17|2138.17|2139.68|2137.68|0
1647579600000|2022-03-18 05:00:00|2139.68|2137.68|2140.17|2138.17|2140.9|2138.9|2139.68|2137.68|0
1647579900000|2022-03-18 05:05:00|2139.93|2137.93|2140.9|2138.9|2142.37|2140.37|2138.46|2136.46|0
1647580200000|2022-03-18 05:10:00|2140.66|2138.66|2142.61|2140.61|2142.86|2140.86|2140.17|2138.17|0
1647580500000|2022-03-18 05:15:00|2142.73|2140.73|2143.46|2141.46|2143.83|2141.83|2142.61|2140.61|0
1647580800000|2022-03-18 05:20:00|2143.59|2141.59|2144.32|2142.32|2144.57|2142.57|2142.61|2140.61|0
1647581100000|2022-03-18 05:25:00|2144.2|2142.2|2144.81|2142.81|2145.17|2143.17|2143.59|2141.59|0
1647581400000|2022-03-18 05:30:00|2144.68|2142.68|2145.3|2143.3|2145.3|2143.3|2143.1|2141.1|0
1647581700000|2022-03-18 05:35:00|2144.93|2142.93|2145.66|2143.66|2145.79|2143.79|2144.44|2142.44|0
1647582000000|2022-03-18 05:40:00|2146.03|2144.03|2147.01|2145.01|2147.13|2145.13|2145.54|2143.54|0
1647582300000|2022-03-18 05:45:00|2147.5|2145.5|2148.96|2146.96|2149.21|2147.21|2146.27|2144.27|0
1647582600000|2022-03-18 05:50:00|2148.72|2146.72|2147.01|2145.01|2149.7|2147.7|2147.01|2145.01|0
1647582900000|2022-03-18 05:55:00|2146.76|2144.76|2148.23|2146.23|2149.21|2147.21|2146.76|2144.76|0
1647583200000|2022-03-18 06:00:00|2148.59|2146.59|2151|2149|2151|2149|2147.86|2145.86|0
1647583500000|2022-03-18 06:05:00|2151.49|2149.49|2153.45|2151.45|2153.45|2151.45|2151.24|2149.24|0
1647583800000|2022-03-18 06:10:00|2153.2|2151.2|2155.65|2153.65|2157.23|2155.23|2152.71|2150.71|0
1647584100000|2022-03-18 06:15:00|2155.76|2153.76|2155.4|2153.4|2155.76|2153.76|2153.44|2151.44|0
1647584400000|2022-03-18 06:20:00|2155.65|2153.65|2157.11|2155.11|2157.36|2155.36|2153.69|2151.69|0
1647584700000|2022-03-18 06:25:00|2156.98|2154.98|2155.89|2153.89|2157.6|2155.6|2155.89|2153.89|0
1647585000000|2022-03-18 06:30:00|2156.62|2154.62|2152.46|2150.46|2160.05|2158.05|2152.46|2150.46|0
1647585300000|2022-03-18 06:35:00|2152.09|2150.09|2153.69|2151.69|2155.03|2153.03|2151.48|2149.48|0
1647585600000|2022-03-18 06:40:00|2153.8|2151.8|2153.2|2151.2|2155.27|2153.27|2152.46|2150.46|0
1647585900000|2022-03-18 06:45:00|2153.07|2151.07|2151.97|2149.97|2153.31|2151.31|2151.97|2149.97|0
1647586200000|2022-03-18 06:50:00|2151.73|2149.73|2152.22|2150.22|2152.58|2150.58|2150.01|2148.01|0
1647586500000|2022-03-18 06:55:00|2151.97|2149.97|2151.97|2149.97|2152.21|2150.21|2150.62|2148.62|0
1647586800000|2022-03-18 07:00:00|2151.73|2149.73|2150.26|2148.26|2152.7|2150.7|2148.91|2146.91|0
1647587100000|2022-03-18 07:05:00|2150.17|2148.57|2148.83|2147.23|2150.42|2148.82|2147.24|2145.64|0
1647587400000|2022-03-18 07:10:00|2148.59|2146.99|2147.12|2145.52|2149.81|2148.21|2146.88|2145.28|0
1647587700000|2022-03-18 07:15:00|2146.88|2145.28|2143.94|2142.34|2148.83|2147.23|2143.94|2142.34|0
1647588000000|2022-03-18 07:20:00|2143.81|2142.21|2145.52|2143.92|2146.85|2145.25|2143.5|2141.9|0
1647588300000|2022-03-18 07:25:00|2145.4|2143.8|2147.11|2145.51|2148.58|2146.98|2145.27|2143.67|0
1647588600000|2022-03-18 07:30:00|2147.6|2146|2151.27|2149.67|2151.27|2149.67|2147.11|2145.51|0
1647588900000|2022-03-18 07:35:00|2151.03|2149.43|2148.33|2146.73|2151.14|2149.54|2148.09|2146.49|0
1647589200000|2022-03-18 07:40:00|2148.09|2146.49|2151.63|2150.03|2151.88|2150.28|2146.87|2145.27|0
1647589500000|2022-03-18 07:45:00|2151.76|2150.16|2152.49|2150.89|2153.71|2152.11|2151.39|2149.79|0
1647589800000|2022-03-18 07:50:00|2152.25|2150.65|2150.53|2148.93|2154.69|2153.09|2149.8|2148.2|0
1647590100000|2022-03-18 07:55:00|2150.04|2148.44|2153.71|2152.11|2153.71|2152.11|2149.8|2148.2|0
1647590400000|2022-03-18 08:00:00|2154.45|2152.85|2149.43|2147.83|2155.18|2153.58|2148.82|2147.22|0
1647590700000|2022-03-18 08:05:00|2149.31|2147.71|2149.31|2147.71|2150.89|2149.29|2147.47|2145.87|0
1647591000000|2022-03-18 08:10:00|2148.94|2147.34|2152.76|2151.16|2152.76|2151.16|2148.69|2147.09|0
1647591300000|2022-03-18 08:15:00|2152.63|2151.03|2147.86|2146.26|2152.63|2151.03|2147.25|2145.65|0
1647591600000|2022-03-18 08:20:00|2148.22|2146.62|2152.75|2151.15|2153|2151.4|2147.62|2146.02|0
1647591900000|2022-03-18 08:25:00|2152.51|2150.91|2148.35|2146.75|2153|2151.4|2148.35|2146.75|0
1647592200000|2022-03-18 08:30:00|2148.84|2147.24|2144.88|2143.28|2150.06|2148.46|2142.72|2141.12|0
1647592500000|2022-03-18 08:35:00|2145.5|2143.9|2147.46|2145.86|2148.92|2147.32|2144.52|2142.92|0
1647592800000|2022-03-18 08:40:00|2147.57|2145.97|2145.37|2143.77|2148.06|2146.46|2143.05|2141.45|0
1647593100000|2022-03-18 08:45:00|2145.25|2143.65|2141.25|2139.65|2145.25|2143.65|2140.12|2138.52|0
1647593400000|2022-03-18 08:50:00|2141.13|2139.53|2141.99|2140.39|2142.72|2141.12|2141.13|2139.53|0
1647593700000|2022-03-18 08:55:00|2141.74|2140.14|2145.41|2143.81|2145.41|2143.81|2141.01|2139.41|0
1647594000000|2022-03-18 09:00:00|2145.65|2144.05|2143.7|2142.1|2146.88|2145.28|2142.23|2140.63|0
1647594300000|2022-03-18 09:05:00|2143.45|2141.85|2144.67|2143.07|2145.41|2143.81|2142.1|2140.5|0
1647594600000|2022-03-18 09:10:00|2144.79|2143.19|2142.23|2140.63|2144.79|2143.19|2141.74|2140.14|0
1647594900000|2022-03-18 09:15:00|2141.98|2140.38|2140.39|2138.79|2141.98|2140.38|2139.54|2137.94|0
1647595200000|2022-03-18 09:20:00|2140.27|2138.67|2140.76|2139.16|2141.86|2140.26|2139.29|2137.69|0
1647595500000|2022-03-18 09:25:00|2140.27|2138.67|2140.88|2139.28|2141.85|2140.25|2136.36|2134.76|0
1647595800000|2022-03-18 09:30:00|2141|2139.4|2142.34|2140.74|2147.24|2145.64|2140.14|2138.54|0
1647596100000|2022-03-18 09:35:00|2141.98|2140.38|2139.16|2137.56|2141.98|2140.38|2138.8|2137.2|0
1647596400000|2022-03-18 09:40:00|2139.29|2137.69|2140.76|2139.16|2141.25|2139.65|2138.31|2136.71|0
1647596700000|2022-03-18 09:45:00|2140.87|2139.27|2142.17|2140.57|2142.96|2141.36|2140.76|2139.16|0
1647597000000|2022-03-18 09:50:00|2142.29|2140.69|2142.91|2141.31|2143.4|2141.8|2141.69|2140.09|0
1647597300000|2022-03-18 09:55:00|2143.15|2141.55|2142.78|2141.18|2144.86|2143.26|2142.42|2140.82|0
1647597600000|2022-03-18 10:00:00|2142.91|2141.31|2145.11|2143.51|2145.11|2143.51|2142.17|2140.57|0
1647597900000|2022-03-18 10:05:00|2145.35|2143.75|2146.09|2144.49|2146.33|2144.73|2142.91|2141.31|0
1647598200000|2022-03-18 10:10:00|2145.71|2144.11|2144.13|2142.53|2147.31|2145.71|2143.27|2141.67|0
1647598500000|2022-03-18 10:15:00|2144.25|2142.65|2138.62|2137.02|2144.37|2142.77|2138.26|2136.66|0
1647598800000|2022-03-18 10:20:00|2138.26|2136.66|2140.7|2139.1|2141.55|2139.95|2138.26|2136.66|0
1647599100000|2022-03-18 10:25:00|2140.57|2138.97|2141.68|2140.08|2142.41|2140.81|2140.21|2138.61|0
1647599400000|2022-03-18 10:30:00|2141.92|2140.32|2140.21|2138.61|2141.92|2140.32|2138.5|2136.9|0
1647599700000|2022-03-18 10:35:00|2140.08|2138.48|2140.57|2138.97|2141.19|2139.59|2139.35|2137.75|0
1647600000000|2022-03-18 10:40:00|2140.21|2138.61|2138.25|2136.65|2142.17|2140.57|2137.03|2135.43|0
1647600300000|2022-03-18 10:45:00|2138.74|2137.14|2137.76|2136.16|2139.23|2137.63|2136.79|2135.19|0
1647600600000|2022-03-18 10:50:00|2137.52|2135.92|2135.81|2134.21|2137.88|2136.28|2134.58|2132.98|0
1647600900000|2022-03-18 10:55:00|2135.56|2133.96|2139.15|2137.55|2139.63|2138.03|2135.35|2133.75|0
1647601200000|2022-03-18 11:00:00|2138.9|2137.3|2137.43|2135.83|2138.9|2137.3|2135.72|2134.12|0
1647601500000|2022-03-18 11:05:00|2137.19|2135.59|2134.99|2133.39|2137.19|2135.59|2132.79|2131.19|0
1647601800000|2022-03-18 11:10:00|2134.74|2133.14|2134.25|2132.65|2134.99|2133.39|2131.08|2129.48|0
1647602100000|2022-03-18 11:15:00|2134.5|2132.9|2137.68|2136.08|2137.68|2136.08|2134.5|2132.9|0
1647602400000|2022-03-18 11:20:00|2137.43|2135.83|2136.33|2134.73|2137.68|2136.08|2135.47|2133.87|0
1647602700000|2022-03-18 11:25:00|2136.57|2134.97|2134.98|2133.38|2136.7|2135.1|2130.83|2129.23|0
1647603000000|2022-03-18 11:30:00|2134.86|2133.26|2137.92|2136.32|2138.04|2136.44|2134.86|2133.26|0
1647603300000|2022-03-18 11:35:00|2136.94|2135.34|2139.14|2137.54|2140.36|2138.76|2136.45|2134.85|0
1647603600000|2022-03-18 11:40:00|2139.26|2137.66|2140.61|2139.01|2141.83|2140.23|2138.65|2137.05|0
1647603900000|2022-03-18 11:45:00|2140.36|2138.76|2138.65|2137.05|2140.61|2139.01|2138.03|2136.43|0
1647604200000|2022-03-18 11:50:00|2138.52|2136.92|2137.43|2135.83|2138.89|2137.29|2136.69|2135.09|0
1647604500000|2022-03-18 11:55:00|2137.18|2135.58|2134.49|2132.89|2138.89|2137.29|2134.49|2132.89|0
1647604800000|2022-03-18 12:00:00|2134.98|2133.38|2136.2|2134.6|2136.93|2135.33|2133.76|2132.16|0
1647605100000|2022-03-18 12:05:00|2137.3|2135.7|2138.03|2136.43|2139.01|2137.41|2136.2|2134.6|0
1647605400000|2022-03-18 12:10:00|2138.16|2136.56|2139.13|2137.53|2139.38|2137.78|2136.93|2135.33|0
1647605700000|2022-03-18 12:15:00|2139.25|2137.65|2136.93|2135.33|2139.62|2138.02|2135.47|2133.87|0
1647606000000|2022-03-18 12:20:00|2137.18|2135.58|2140.6|2139|2141.21|2139.61|2136.93|2135.33|0
1647606300000|2022-03-18 12:25:00|2140.72|2139.12|2142.31|2140.71|2142.8|2141.2|2140.6|2139|0
1647606600000|2022-03-18 12:30:00|2142.18|2140.58|2140.11|2138.51|2142.18|2140.58|2139.38|2137.78|0
1647606900000|2022-03-18 12:35:00|2139.86|2138.26|2142.31|2140.71|2142.8|2141.2|2139.62|2138.02|0
1647607200000|2022-03-18 12:40:00|2142.55|2140.95|2145|2143.4|2145.73|2144.13|2142.55|2140.95|0
1647607500000|2022-03-18 12:45:00|2144.75|2143.15|2141.82|2140.22|2144.75|2143.15|2141.08|2139.48|0
1647607800000|2022-03-18 12:50:00|2141.33|2139.73|2137.66|2136.06|2141.33|2139.73|2134.73|2133.13|0
1647608100000|2022-03-18 12:55:00|2137.42|2135.82|2140.1|2138.5|2140.35|2138.75|2137.42|2135.82|0
1647608400000|2022-03-18 13:00:00|2139.98|2138.38|2140.1|2138.5|2140.35|2138.75|2139|2137.4|0
1647608700000|2022-03-18 13:05:00|2139.62|2138.02|2137.9|2136.3|2140.59|2138.99|2137.17|2135.57|0
1647609000000|2022-03-18 13:10:00|2138.15|2136.55|2137.25|2135.65|2139.49|2137.89|2136.52|2134.92|0
1647609300000|2022-03-18 13:15:00|2137.01|2135.41|2136.03|2134.43|2137.25|2135.65|2135.78|2134.18|0
1647609600000|2022-03-18 13:20:00|2136.27|2134.67|2138.23|2136.63|2138.23|2136.63|2135.29|2133.69|0
1647609900000|2022-03-18 13:25:00|2138.47|2136.87|2153.39|2151.79|2153.88|2152.28|2138.47|2136.87|0
1647610200000|2022-03-18 13:30:00|2153.88|2152.28|2148.74|2147.14|2156.09|2154.49|2145.07|2143.47|0
1647610500000|2022-03-18 13:35:00|2148.01|2146.41|2153.15|2151.55|2161.47|2159.87|2146.79|2145.19|0
1647610800000|2022-03-18 13:40:00|2152.9|2151.3|2153.88|2152.28|2156.45|2154.85|2150.21|2148.61|0
1647611100000|2022-03-18 13:45:00|2154.13|2152.53|2160.49|2158.89|2160.73|2159.13|2153.15|2151.55|0
1647611400000|2022-03-18 13:50:00|2160.24|2158.64|2156.82|2155.22|2163.91|2162.31|2156.08|2154.48|0
1647611700000|2022-03-18 13:55:00|2157.55|2155.95|2163.3|2161.7|2163.3|2161.7|2155.84|2154.24|0
1647612000000|2022-03-18 14:00:00|2164.16|2162.56|2171.01|2169.41|2173.46|2171.86|2160.73|2159.13|0
1647612300000|2022-03-18 14:05:00|2170.52|2168.92|2172.97|2171.37|2174.19|2172.59|2170.03|2168.43|0
1647612600000|2022-03-18 14:10:00|2173.46|2171.86|2174.37|2172.77|2180.74|2179.14|2173.09|2171.49|0
1647612900000|2022-03-18 14:15:00|2174|2172.4|2169.48|2167.88|2175.6|2174|2167.03|2165.43|0
1647613200000|2022-03-18 14:20:00|2169.23|2167.63|2170.33|2168.73|2172.9|2171.3|2165.81|2164.21|0
1647613500000|2022-03-18 14:25:00|2170.21|2168.61|2170.95|2169.35|2173.15|2171.55|2169.84|2168.24|0
1647613800000|2022-03-18 14:30:00|2170.7|2169.1|2169.11|2167.51|2175.35|2173.75|2168.01|2166.41|0
1647614100000|2022-03-18 14:35:00|2168.74|2167.14|2162.25|2160.65|2170.46|2168.86|2160.42|2158.82|0
1647614400000|2022-03-18 14:40:00|2161.89|2160.29|2164.65|2163.05|2166.85|2165.25|2159.69|2158.09|0
1647614700000|2022-03-18 14:45:00|2163.91|2162.31|2161.47|2159.87|2168.32|2166.72|2161.47|2159.87|0
1647615000000|2022-03-18 14:50:00|2160.98|2159.38|2164.65|2163.05|2164.65|2163.05|2157.8|2156.2|0
1647615300000|2022-03-18 14:55:00|2164.52|2162.92|2167.7|2166.1|2169.3|2167.7|2162.93|2161.33|0
1647615600000|2022-03-18 15:00:00|2167.95|2166.35|2173.46|2171.86|2173.95|2172.35|2166.85|2165.25|0
1647615900000|2022-03-18 15:05:00|2173.58|2171.98|2175.42|2173.82|2177.38|2175.78|2171.5|2169.9|0
1647616200000|2022-03-18 15:10:00|2175.53|2173.93|2173.7|2172.1|2178.84|2177.24|2173.21|2171.61|0
1647616500000|2022-03-18 15:15:00|2173.95|2172.35|2175.42|2173.82|2176.15|2174.55|2170.03|2168.43|0
1647616800000|2022-03-18 15:20:00|2175.78|2174.18|2171.01|2169.41|2175.78|2174.18|2169.78|2168.18|0
1647617100000|2022-03-18 15:25:00|2171.99|2170.39|2170.52|2168.92|2172.23|2170.63|2166.6|2165|0
1647617400000|2022-03-18 15:30:00|2170.27|2168.67|2175.17|2173.57|2176.39|2174.79|2170.27|2168.67|0
1647617700000|2022-03-18 15:35:00|2174.92|2173.32|2177.62|2176.02|2182.02|2180.42|2173.21|2171.61|0
1647618000000|2022-03-18 15:40:00|2176.88|2175.28|2173.21|2171.61|2177.13|2175.53|2172.72|2171.12|0
1647618300000|2022-03-18 15:45:00|2173.7|2172.1|2171.76|2170.16|2176.05|2174.45|2170.91|2169.31|0
1647618600000|2022-03-18 15:50:00|2172.14|2170.54|2165.28|2163.68|2175.44|2173.84|2165.28|2163.68|0
1647618900000|2022-03-18 15:55:00|2166.75|2165.15|2172.87|2171.27|2174.09|2172.49|2166.75|2165.15|0
1647619200000|2022-03-18 16:00:00|2173.11|2171.51|2174.13|2172.53|2174.13|2172.53|2168.71|2167.11|0
1647619500000|2022-03-18 16:05:00|2174.37|2172.77|2173.88|2172.28|2176.33|2174.73|2172.78|2171.18|0
1647619800000|2022-03-18 16:10:00|2174.37|2172.77|2175.84|2174.24|2177.31|2175.71|2173.39|2171.79|0
1647620100000|2022-03-18 16:15:00|2176.09|2174.49|2178.29|2176.69|2181.23|2179.63|2176.09|2174.49|0
1647620400000|2022-03-18 16:20:00|2178.04|2176.44|2180.98|2179.38|2181.23|2179.63|2175.84|2174.24|0
1647620700000|2022-03-18 16:25:00|2180.74|2179.14|2183.32|2181.72|2183.45|2181.85|2180.27|2178.67|0
1647621000000|2022-03-18 16:30:00|2183.21|2181.61|2184.92|2183.32|2185.16|2183.56|2181.98|2180.38|0
1647621300000|2022-03-18 16:35:00|2185.16|2183.56|2187.86|2186.26|2188.1|2186.5|2184.92|2183.32|0
1647621600000|2022-03-18 16:40:00|2187.97|2186.37|2189.81|2188.21|2190.06|2188.46|2187.61|2186.01|0
1647621900000|2022-03-18 16:45:00|2190.06|2188.46|2185.41|2183.81|2190.06|2188.46|2184.43|2182.83|0
1647622200000|2022-03-18 16:50:00|2185.9|2184.3|2187.61|2186.01|2188.59|2186.99|2185.9|2184.3|0
1647622500000|2022-03-18 16:55:00|2187.85|2186.25|2187.85|2186.25|2190.3|2188.7|2186.63|2185.03|0
1647622800000|2022-03-18 17:00:00|2187.97|2186.37|2187.46|2185.86|2189.89|2188.29|2186.48|2184.88|0
1647623100000|2022-03-18 17:05:00|2187.22|2185.62|2191.63|2190.03|2193.34|2191.74|2185.75|2184.15|0
1647623400000|2022-03-18 17:10:00|2191.25|2189.65|2191.78|2190.18|2192.76|2191.16|2190.65|2189.05|0
1647623700000|2022-03-18 17:15:00|2192.02|2190.42|2189.57|2187.97|2192.76|2191.16|2189.57|2187.97|0
1647624000000|2022-03-18 17:20:00|2189.82|2188.22|2193|2191.4|2193.74|2192.14|2189.09|2187.49|0
1647624300000|2022-03-18 17:25:00|2192.76|2191.16|2196.18|2194.58|2196.43|2194.83|2192.51|2190.91|0
1647624600000|2022-03-18 17:30:00|2196.43|2194.83|2196.67|2195.07|2196.67|2195.07|2193.98|2192.38|0
1647624900000|2022-03-18 17:35:00|2196.43|2194.83|2194.71|2193.11|2196.67|2195.07|2194.47|2192.87|0
1647625200000|2022-03-18 17:40:00|2194.22|2192.62|2193.49|2191.89|2194.47|2192.87|2192.51|2190.91|0
1647625500000|2022-03-18 17:45:00|2193.24|2191.64|2194.96|2193.36|2195.2|2193.6|2193|2191.4|0
1647625800000|2022-03-18 17:50:00|2194.71|2193.11|2194.47|2192.87|2195.2|2193.6|2193.73|2192.13|0
1647626100000|2022-03-18 17:55:00|2193.98|2192.38|2193.73|2192.13|2196.18|2194.58|2191.77|2190.17|0
1647626400000|2022-03-18 18:00:00|2193.98|2192.38|2193.24|2191.64|2194.96|2193.36|2193.24|2191.64|0
1647626700000|2022-03-18 18:05:00|2193.49|2191.89|2189.81|2188.21|2193.49|2191.89|2189.08|2187.48|0
1647627000000|2022-03-18 18:10:00|2189.57|2187.97|2193.97|2192.37|2193.97|2192.37|2188.59|2186.99|0
1647627300000|2022-03-18 18:15:00|2193.85|2192.25|2195.69|2194.09|2197.89|2196.29|2193.85|2192.25|0
1647627600000|2022-03-18 18:20:00|2195.44|2193.84|2195.93|2194.33|2196.42|2194.82|2193.48|2191.88|0
1647627900000|2022-03-18 18:25:00|2196.18|2194.58|2195.2|2193.6|2196.18|2194.58|2192.75|2191.15|0
1647628200000|2022-03-18 18:30:00|2195.44|2193.84|2195.07|2193.47|2195.93|2194.33|2191.28|2189.68|0
1647628500000|2022-03-18 18:35:00|2194.82|2193.22|2198.62|2197.02|2199.85|2198.25|2194.82|2193.22|0
1647628800000|2022-03-18 18:40:00|2198.38|2196.78|2195.24|2193.64|2204.03|2202.43|2192.77|2191.17|0
1647629100000|2022-03-18 18:45:00|2194.99|2193.39|2196.45|2194.85|2197.93|2196.33|2194.99|2193.39|0
1647629400000|2022-03-18 18:50:00|2196.69|2195.09|2198.65|2197.05|2199.14|2197.54|2196.69|2195.09|0
1647629700000|2022-03-18 18:55:00|2198.41|2196.81|2197.81|2196.21|2199.14|2197.54|2196.69|2195.09|0
1647630000000|2022-03-18 19:00:00|2197.57|2195.97|2203|2201.4|2203.49|2201.89|2196.6|2195|0
1647630300000|2022-03-18 19:05:00|2202.76|2201.16|2205.7|2204.1|2205.7|2204.1|2202.27|2200.67|0
1647630600000|2022-03-18 19:10:00|2205.45|2203.85|2207.17|2205.57|2207.9|2206.3|2204.72|2203.12|0
1647630900000|2022-03-18 19:15:00|2206.92|2205.32|2210.35|2208.75|2210.35|2208.75|2206.68|2205.08|0
1647631200000|2022-03-18 19:20:00|2210.11|2208.51|2212.8|2211.2|2213.04|2211.44|2209.37|2207.77|0
1647631500000|2022-03-18 19:25:00|2213.04|2211.44|2213.9|2212.3|2215.74|2214.14|2213.04|2211.44|0
1647631800000|2022-03-18 19:30:00|2213.78|2212.18|2220.88|2219.28|2220.88|2219.28|2213.65|2212.05|0
1647632100000|2022-03-18 19:35:00|2221.13|2219.53|2210.99|2209.39|2221.62|2220.02|2210.5|2208.9|0
1647632400000|2022-03-18 19:40:00|2211.72|2210.12|2219.07|2217.47|2219.32|2217.72|2210.5|2208.9|0
1647632700000|2022-03-18 19:45:00|2218.83|2217.23|2217.85|2216.25|2220.3|2218.7|2215.15|2213.55|0
1647633000000|2022-03-18 19:50:00|2218.21|2216.61|2216.62|2215.02|2218.83|2217.23|2211.97|2210.37|0
1647633300000|2022-03-18 19:55:00|2216.38|2214.78|2216.86|2215.26|2221.28|2219.68|2215.15|2213.55|0
1647633600000|2022-03-18 20:00:00|2216.62|2215.02|2219.07|2217.47|2221.03|2219.43|2216.13|2214.53|0
1647633900000|2022-03-18 20:05:00|2218.82|2217.22|2220.78|2219.18|2221.27|2219.67|2218.7|2217.1|0
1647634200000|2022-03-18 20:10:00|2220.29|2218.69|2222.5|2220.9|2223.23|2221.63|2220.29|2218.69|0