1635145500000|2021-10-25 07:05:00|1791.19|1788.79|1791.49|1789.49|1792.74|1790.74|1790.5|1788.5|0
1635145800000|2021-10-25 07:10:00|1791.24|1789.24|1790.74|1788.74|1792.24|1790.24|1790.74|1788.74|0
1635146100000|2021-10-25 07:15:00|1791.49|1789.49|1791.99|1789.99|1792.49|1790.49|1790.74|1788.74|0
1635146400000|2021-10-25 07:20:00|1791.74|1789.74|1791.74|1789.74|1791.74|1789.74|1790.49|1788.49|0
1635146700000|2021-10-25 07:25:00|1791.86|1789.86|1791.49|1789.49|1792.24|1790.24|1791.24|1789.24|0
1635147000000|2021-10-25 07:30:00|1791.24|1789.24|1792.24|1790.24|1792.49|1790.49|1790|1788|0
1635147300000|2021-10-25 07:35:00|1792.11|1790.11|1792.49|1790.49|1792.99|1790.99|1791.99|1789.99|0
1635147600000|2021-10-25 07:40:00|1792.24|1790.24|1792.99|1790.99|1793.48|1791.48|1792.24|1790.24|0
1635147900000|2021-10-25 07:45:00|1793.24|1791.24|1792.99|1790.99|1793.48|1791.48|1791.74|1789.74|0
1635148200000|2021-10-25 07:50:00|1792.74|1790.74|1791.74|1789.74|1792.74|1790.74|1791.61|1789.61|0
1635148500000|2021-10-25 07:55:00|1791.99|1789.99|1792.49|1790.49|1792.99|1790.99|1791.74|1789.74|0
1635148800000|2021-10-25 08:00:00|1792.24|1790.24|1795.23|1793.23|1795.23|1793.23|1791.99|1789.99|0
1635149100000|2021-10-25 08:05:00|1794.98|1792.98|1797.22|1795.22|1797.97|1795.97|1794.73|1792.73|0
1635149400000|2021-10-25 08:10:00|1796.97|1794.97|1795.48|1793.48|1797.22|1795.22|1795.48|1793.48|0
1635149700000|2021-10-25 08:15:00|1795.73|1793.73|1794.98|1792.98|1795.73|1793.73|1794.73|1792.73|0
1635150000000|2021-10-25 08:20:00|1795.23|1793.23|1794.98|1792.98|1796.22|1794.22|1794.98|1792.98|0
1635150300000|2021-10-25 08:25:00|1795.23|1793.23|1794.73|1792.73|1795.73|1793.73|1794.48|1792.48|0
1635150600000|2021-10-25 08:30:00|1794.85|1792.85|1794.71|1792.71|1795.21|1793.21|1793.96|1791.96|0
1635150900000|2021-10-25 08:35:00|1794.83|1792.83|1794.21|1792.21|1794.96|1792.96|1793.71|1791.71|0
1635151200000|2021-10-25 08:40:00|1793.96|1791.96|1794.21|1792.21|1794.71|1792.71|1793.71|1791.71|0
1635151500000|2021-10-25 08:45:00|1793.96|1791.96|1794.71|1792.71|1794.96|1792.96|1793.96|1791.96|0
1635151800000|2021-10-25 08:50:00|1794.58|1792.58|1794.21|1792.21|1794.71|1792.71|1793.71|1791.71|0
1635152100000|2021-10-25 08:55:00|1793.96|1791.96|1793.22|1791.22|1794.08|1792.08|1792.97|1790.97|0
1635152400000|2021-10-25 09:00:00|1792.97|1790.97|1794.21|1792.21|1794.21|1792.21|1792.72|1790.72|0
1635152700000|2021-10-25 09:05:00|1794.46|1792.46|1793.71|1791.71|1794.46|1792.46|1793.46|1791.46|0
1635153000000|2021-10-25 09:10:00|1793.58|1791.58|1793.71|1791.71|1793.96|1791.96|1793.46|1791.46|0
1635153300000|2021-10-25 09:15:00|1793.96|1791.96|1792.96|1790.96|1793.96|1791.96|1792.96|1790.96|0
1635153600000|2021-10-25 09:20:00|1792.72|1790.72|1791.22|1789.22|1793.21|1791.21|1791.22|1789.22|0
1635153900000|2021-10-25 09:25:00|1790.97|1788.97|1791.22|1789.22|1791.97|1789.97|1790.97|1788.97|0
1635154200000|2021-10-25 09:30:00|1791.47|1789.47|1792.22|1790.22|1792.34|1790.34|1791.22|1789.22|0
1635154500000|2021-10-25 09:35:00|1792.47|1790.47|1792.47|1790.47|1793.21|1791.21|1792.47|1790.47|0
1635154800000|2021-10-25 09:40:00|1792.71|1790.71|1792.22|1790.22|1792.96|1790.96|1791.72|1789.72|0
1635155100000|2021-10-25 09:45:00|1792.47|1790.47|1792.22|1790.22|1792.96|1790.96|1791.97|1789.97|0
1635155400000|2021-10-25 09:50:00|1792.09|1790.09|1791.97|1789.97|1792.46|1790.46|1791.84|1789.84|0
1635155700000|2021-10-25 09:55:00|1791.84|1789.84|1791.72|1789.72|1792.22|1790.22|1791.47|1789.47|0
1635156000000|2021-10-25 10:00:00|1791.97|1789.97|1792.21|1790.21|1792.46|1790.46|1791.47|1789.47|0
1635156300000|2021-10-25 10:05:00|1792.46|1790.46|1792.21|1790.21|1792.71|1790.71|1791.72|1789.72|0
1635156600000|2021-10-25 10:10:00|1792.33|1790.33|1793.71|1791.71|1793.96|1791.96|1792.21|1790.21|0
1635156900000|2021-10-25 10:15:00|1793.46|1791.46|1793.96|1791.96|1794.46|1792.46|1793.21|1791.21|0
1635157200000|2021-10-25 10:20:00|1794.08|1792.08|1794.21|1792.21|1794.21|1792.21|1793.71|1791.71|0
1635157500000|2021-10-25 10:25:00|1793.96|1791.96|1794.21|1792.21|1794.96|1792.96|1793.96|1791.96|0
1635157800000|2021-10-25 10:30:00|1793.96|1791.96|1794.21|1792.21|1794.46|1792.46|1793.96|1791.96|0
1635158100000|2021-10-25 10:35:00|1794.46|1792.46|1794.46|1792.46|1794.95|1792.95|1794.33|1792.33|0
1635158400000|2021-10-25 10:40:00|1794.21|1792.21|1794.21|1792.21|1794.46|1792.46|1794.21|1792.21|0
1635158700000|2021-10-25 10:45:00|1794.08|1792.08|1793.96|1791.96|1794.21|1792.21|1793.71|1791.71|0
1635159000000|2021-10-25 10:50:00|1794.21|1792.21|1794.21|1792.21|1794.7|1792.7|1793.71|1791.71|0
1635159300000|2021-10-25 10:55:00|1794.46|1792.46|1793.96|1791.96|1794.46|1792.46|1793.71|1791.71|0
1635159600000|2021-10-25 11:00:00|1793.71|1791.71|1791.96|1789.96|1793.71|1791.71|1791.71|1789.71|0
1635159900000|2021-10-25 11:05:00|1791.83|1789.83|1791.96|1789.96|1792.21|1790.21|1790.59|1788.59|0
1635160200000|2021-10-25 11:10:00|1791.71|1789.71|1792.96|1790.96|1792.96|1790.96|1791.71|1789.71|0
1635160500000|2021-10-25 11:15:00|1792.71|1790.71|1793.96|1791.96|1794.2|1792.2|1792.71|1790.71|0
1635160800000|2021-10-25 11:20:00|1794.2|1792.2|1793.71|1791.71|1794.7|1792.7|1793.71|1791.71|0
1635161100000|2021-10-25 11:25:00|1793.46|1791.46|1793.46|1791.46|1793.71|1791.71|1792.71|1790.71|0
1635161400000|2021-10-25 11:30:00|1793.21|1791.21|1792.71|1790.71|1793.46|1791.46|1792.71|1790.71|0
1635161700000|2021-10-25 11:35:00|1792.46|1790.46|1792.96|1790.96|1793.21|1791.21|1792.46|1790.46|0
1635162000000|2021-10-25 11:40:00|1792.71|1790.71|1792.71|1790.71|1793.21|1791.21|1792.46|1790.46|0
1635162300000|2021-10-25 11:45:00|1792.46|1790.46|1794.45|1792.45|1794.45|1792.45|1792.46|1790.46|0
1635162600000|2021-10-25 11:50:00|1794.7|1792.7|1794.95|1792.95|1794.95|1792.95|1793.7|1791.7|0
1635162900000|2021-10-25 11:55:00|1795.2|1793.2|1795.45|1793.45|1795.45|1793.45|1793.95|1791.95|0
1635163200000|2021-10-25 12:00:00|1795.7|1793.7|1794.7|1792.7|1795.95|1793.95|1794.2|1792.2|0
1635163500000|2021-10-25 12:05:00|1794.95|1792.95|1794.45|1792.45|1794.95|1792.95|1793.95|1791.95|0
1635163800000|2021-10-25 12:10:00|1794.2|1792.2|1794.7|1792.7|1794.95|1792.95|1793.7|1791.7|0
1635164100000|2021-10-25 12:15:00|1794.95|1792.95|1796.45|1794.45|1796.69|1794.69|1794.95|1792.95|0
1635164400000|2021-10-25 12:20:00|1796.2|1794.2|1794.2|1792.2|1796.45|1794.45|1793.95|1791.95|0
1635164700000|2021-10-25 12:25:00|1794.45|1792.45|1795.45|1793.45|1795.45|1793.45|1794.2|1792.2|0
1635165000000|2021-10-25 12:30:00|1795.7|1793.7|1794.95|1792.95|1796.2|1794.2|1794.7|1792.7|0
1635165300000|2021-10-25 12:35:00|1794.82|1792.82|1794.95|1792.95|1795.2|1793.2|1794.45|1792.45|0
1635165600000|2021-10-25 12:40:00|1795.2|1793.2|1795.7|1793.7|1795.95|1793.95|1794.95|1792.95|0
1635165900000|2021-10-25 12:45:00|1795.45|1793.45|1795.45|1793.45|1796.19|1794.19|1795.2|1793.2|0
1635166200000|2021-10-25 12:50:00|1795.7|1793.7|1794.95|1792.95|1795.7|1793.7|1794.7|1792.7|0
1635166500000|2021-10-25 12:55:00|1795.2|1793.2|1794.7|1792.7|1795.45|1793.45|1794.2|1792.2|0
1635166800000|2021-10-25 13:00:00|1794.45|1792.45|1795.69|1793.69|1795.69|1793.69|1794.45|1792.45|0
1635167100000|2021-10-25 13:05:00|1795.45|1793.45|1795.68|1793.68|1795.69|1793.69|1795.2|1793.2|0
1635167400000|2021-10-25 13:10:00|1796.18|1794.18|1796.43|1794.43|1796.43|1794.43|1795.68|1793.68|0
1635167700000|2021-10-25 13:15:00|1796.68|1794.68|1797.42|1795.42|1797.67|1795.67|1795.93|1793.93|0
1635168000000|2021-10-25 13:20:00|1797.67|1795.67|1798.67|1796.67|1799.42|1797.42|1797.67|1795.67|0
1635168300000|2021-10-25 13:25:00|1798.92|1796.92|1799.67|1797.67|1799.92|1797.92|1798.17|1796.17|0
1635168600000|2021-10-25 13:30:00|1799.17|1797.17|1793.68|1791.68|1799.67|1797.67|1793.19|1791.19|0
1635168900000|2021-10-25 13:35:00|1793.43|1791.43|1787.2|1785.2|1794.93|1792.93|1786.7|1784.7|0
1635169200000|2021-10-25 13:40:00|1786.21|1784.21|1786.45|1784.45|1786.7|1784.7|1780.72|1778.72|0
1635169500000|2021-10-25 13:45:00|1785.21|1783.21|1786.32|1784.32|1787.7|1785.7|1783.71|1781.71|0
1635169800000|2021-10-25 13:50:00|1786.21|1784.21|1789.2|1787.2|1789.2|1787.2|1784.71|1782.71|0
1635170100000|2021-10-25 13:55:00|1789.94|1787.94|1793.3|1791.3|1794.43|1792.43|1789.94|1787.94|0
1635170400000|2021-10-25 14:00:00|1794.18|1792.18|1794.93|1792.93|1796.17|1794.17|1793.43|1791.43|0
1635170700000|2021-10-25 14:05:00|1795.18|1793.18|1793.43|1791.43|1795.18|1793.18|1791.44|1789.44|0
1635171000000|2021-10-25 14:10:00|1793.68|1791.68|1791.94|1789.94|1794.68|1792.68|1790.94|1788.94|0
1635171300000|2021-10-25 14:15:00|1792.44|1790.44|1795.68|1793.68|1796.42|1794.42|1791.94|1789.94|0
1635171600000|2021-10-25 14:20:00|1795.92|1793.92|1792.68|1790.68|1795.92|1793.92|1792.68|1790.68|0
1635171900000|2021-10-25 14:25:00|1792.93|1790.93|1795.68|1793.68|1795.68|1793.68|1789.69|1787.69|0
1635172200000|2021-10-25 14:30:00|1795.92|1793.92|1796.42|1794.42|1796.92|1794.92|1794.18|1792.18|0
1635172500000|2021-10-25 14:35:00|1796.67|1794.67|1795.92|1793.92|1796.92|1794.92|1793.68|1791.68|0
1635172800000|2021-10-25 14:40:00|1795.67|1793.67|1795.92|1793.92|1797.17|1795.17|1794.68|1792.68|0
1635173100000|2021-10-25 14:45:00|1796.17|1794.17|1797.92|1795.92|1798.17|1796.17|1795.18|1793.18|0
1635173400000|2021-10-25 14:50:00|1797.67|1795.67|1798.42|1796.42|1798.91|1796.91|1797.17|1795.17|0
1635173700000|2021-10-25 14:55:00|1798.67|1796.67|1798.42|1796.42|1799.41|1797.41|1798.17|1796.17|0
1635174000000|2021-10-25 15:00:00|1798.66|1796.66|1798.91|1796.91|1800.16|1798.16|1796.92|1794.92|0
1635174300000|2021-10-25 15:05:00|1799.16|1797.16|1801.16|1799.16|1801.66|1799.66|1798.91|1796.91|0
1635174600000|2021-10-25 15:10:00|1801.41|1799.41|1802.9|1800.9|1803.15|1801.15|1799.66|1797.66|0
1635174900000|2021-10-25 15:15:00|1803.15|1801.15|1802.15|1800.15|1803.4|1801.4|1801.9|1799.9|0
1635175200000|2021-10-25 15:20:00|1801.9|1799.9|1800.91|1798.91|1802.65|1800.65|1800.91|1798.91|0
1635175500000|2021-10-25 15:25:00|1800.66|1798.66|1802.9|1800.9|1802.9|1800.9|1800.16|1798.16|0
1635175800000|2021-10-25 15:30:00|1803.15|1801.15|1801.14|1799.14|1803.15|1801.15|1800.89|1798.89|0
1635176100000|2021-10-25 15:35:00|1801.39|1799.39|1801.14|1799.14|1802.39|1800.39|1800.39|1798.39|0
1635176400000|2021-10-25 15:40:00|1801.39|1799.39|1802.39|1800.39|1802.89|1800.89|1801.39|1799.39|0
1635176700000|2021-10-25 15:45:00|1802.64|1800.64|1801.64|1799.64|1803.39|1801.39|1801.39|1799.39|0
1635177000000|2021-10-25 15:50:00|1801.39|1799.39|1804.13|1802.13|1805.38|1803.38|1801.39|1799.39|0
1635177300000|2021-10-25 15:55:00|1803.88|1801.88|1805.63|1803.63|1805.88|1803.88|1803.38|1801.38|0
1635177600000|2021-10-25 16:00:00|1805.88|1803.88|1808.12|1806.12|1808.37|1806.37|1804.38|1802.38|0
1635177900000|2021-10-25 16:05:00|1807.87|1805.87|1809.37|1807.37|1810.36|1808.36|1807.37|1805.37|0
1635178200000|2021-10-25 16:10:00|1809.62|1807.62|1809.37|1807.37|1810.12|1808.12|1808.87|1806.87|0
1635178500000|2021-10-25 16:15:00|1809.12|1807.12|1808.87|1806.87|1809.87|1807.87|1808.37|1806.37|0
1635178800000|2021-10-25 16:20:00|1809.12|1807.12|1810.36|1808.36|1810.36|1808.36|1807.62|1805.62|0
1635179100000|2021-10-25 16:25:00|1810.61|1808.61|1810.36|1808.36|1811.11|1809.11|1809.87|1807.87|0
1635179400000|2021-10-25 16:30:00|1810.61|1808.61|1809.86|1807.86|1810.61|1808.61|1809.62|1807.62|0
1635179700000|2021-10-25 16:35:00|1809.62|1807.62|1810.36|1808.36|1810.36|1808.36|1808.62|1806.62|0
1635180000000|2021-10-25 16:40:00|1810.61|1808.61|1810.61|1808.61|1811.36|1809.36|1810.11|1808.11|0
1635180300000|2021-10-25 16:45:00|1810.36|1808.36|1811.36|1809.36|1812.36|1810.36|1810.36|1808.36|0
1635180600000|2021-10-25 16:50:00|1811.61|1809.61|1810.86|1808.86|1811.86|1809.86|1810.36|1808.36|0
1635180900000|2021-10-25 16:55:00|1810.98|1808.98|1810.61|1808.61|1811.61|1809.61|1810.36|1808.36|0
1635181200000|2021-10-25 17:00:00|1810.86|1808.86|1811.61|1809.61|1812.11|1810.11|1810.86|1808.86|0
1635181500000|2021-10-25 17:05:00|1811.36|1809.36|1813.35|1811.35|1813.6|1811.6|1811.36|1809.36|0
1635181800000|2021-10-25 17:10:00|1813.6|1811.6|1815.1|1813.1|1815.85|1813.85|1813.1|1811.1|0
1635182100000|2021-10-25 17:15:00|1814.85|1812.85|1813.85|1811.85|1815.1|1813.1|1813.35|1811.35|0
1635182400000|2021-10-25 17:20:00|1813.6|1811.6|1811.87|1809.87|1813.62|1811.62|1811.37|1809.37|0
1635182700000|2021-10-25 17:25:00|1812.12|1810.12|1813.12|1811.12|1813.12|1811.12|1811.87|1809.87|0
1635183000000|2021-10-25 17:30:00|1813.37|1811.37|1812.37|1810.37|1813.87|1811.87|1812.12|1810.12|0
1635183300000|2021-10-25 17:35:00|1812.12|1810.12|1810.87|1808.87|1812.37|1810.37|1810.87|1808.87|0
1635183600000|2021-10-25 17:40:00|1810.62|1808.62|1810.62|1808.62|1810.87|1808.87|1809.38|1807.38|0
1635183900000|2021-10-25 17:45:00|1810.37|1808.37|1809.88|1807.88|1810.87|1808.87|1809.63|1807.63|0
1635184200000|2021-10-25 17:50:00|1809.63|1807.63|1810.87|1808.87|1810.87|1808.87|1809.38|1807.38|0
1635184500000|2021-10-25 17:55:00|1811.12|1809.12|1810.87|1808.87|1811.62|1809.62|1810.62|1808.62|0
1635184800000|2021-10-25 18:00:00|1810.62|1808.62|1809.63|1807.63|1811.12|1809.12|1808.88|1806.88|0
1635185100000|2021-10-25 18:05:00|1809.88|1807.88|1810.62|1808.62|1811.12|1809.12|1809.13|1807.13|0
1635185400000|2021-10-25 18:10:00|1810.37|1808.37|1809.63|1807.63|1810.62|1808.62|1809.63|1807.63|0
1635185700000|2021-10-25 18:15:00|1809.87|1807.87|1811.37|1809.37|1811.37|1809.37|1809.87|1807.87|0
1635186000000|2021-10-25 18:20:00|1811.12|1809.12|1812.61|1810.61|1813.11|1811.11|1810.87|1808.87|0
1635186300000|2021-10-25 18:25:00|1812.36|1810.36|1814.36|1812.36|1814.36|1812.36|1812.36|1810.36|0
1635186600000|2021-10-25 18:30:00|1814.11|1812.11|1814.86|1812.86|1815.35|1813.35|1813.86|1811.86|0
1635186900000|2021-10-25 18:35:00|1815.1|1813.1|1812.61|1810.61|1815.35|1813.35|1812.36|1810.36|0
1635187200000|2021-10-25 18:40:00|1812.36|1810.36|1811.61|1809.61|1813.61|1811.61|1811.11|1809.11|0
1635187500000|2021-10-25 18:45:00|1811.36|1809.36|1811.86|1809.86|1811.86|1809.86|1810.37|1808.37|0
1635187800000|2021-10-25 18:50:00|1811.61|1809.61|1812.36|1810.36|1812.86|1810.86|1811.11|1809.11|0
1635188100000|2021-10-25 18:55:00|1812.11|1810.11|1811.61|1809.61|1812.86|1810.86|1811.11|1809.11|0
1635188400000|2021-10-25 19:00:00|1811.36|1809.36|1811.61|1809.61|1812.11|1810.11|1810.86|1808.86|0
1635188700000|2021-10-25 19:05:00|1811.86|1809.86|1810.86|1808.86|1812.36|1810.36|1810.61|1808.61|0
1635189000000|2021-10-25 19:10:00|1811.11|1809.11|1810.12|1808.12|1811.11|1809.11|1809.87|1807.87|0
1635189300000|2021-10-25 19:15:00|1809.87|1807.87|1809.62|1807.62|1810.86|1808.86|1809.12|1807.12|0
1635189600000|2021-10-25 19:20:00|1809.87|1807.87|1807.87|1805.87|1810.37|1808.37|1807.62|1805.62|0
1635189900000|2021-10-25 19:25:00|1807.62|1805.62|1810.86|1808.86|1810.86|1808.86|1807.62|1805.62|0
1635190200000|2021-10-25 19:30:00|1810.61|1808.61|1809.37|1807.37|1810.86|1808.86|1808.62|1806.62|0
1635190500000|2021-10-25 19:35:00|1809.62|1807.62|1810.36|1808.36|1810.36|1808.36|1808.62|1806.62|0
1635190800000|2021-10-25 19:40:00|1810.11|1808.11|1810.11|1808.11|1811.11|1809.11|1809.24|1807.24|0
1635191100000|2021-10-25 19:45:00|1809.87|1807.87|1808.87|1806.87|1810.11|1808.11|1808.12|1806.12|0
1635191400000|2021-10-25 19:50:00|1809.37|1807.37|1807.87|1805.87|1809.87|1807.87|1807.37|1805.37|0
1635191700000|2021-10-25 19:55:00|1808.12|1806.12|1811.61|1809.61|1811.61|1809.61|1805.88|1803.88|0
1635192000000|2021-10-25 20:00:00|1811.36|1809.36|1808.37|1806.37|1812.11|1810.11|1808.12|1806.12|0
1635192300000|2021-10-25 20:05:00|1808.12|1806.12|1811.11|1809.11|1812.36|1810.36|1804.38|1802.38|0
1635192600000|2021-10-25 20:10:00|1810.86|1808.86|1811.61|1809.61|1811.86|1809.86|1809.86|1807.86|0
1635192900000|2021-10-25 20:15:00|1811.31|1808.91|1814.3|1811.9|1814.8|1812.4|1811.31|1808.91|0
1635193200000|2021-10-25 20:20:00|1814.05|1811.65|1815.55|1813.15|1815.8|1813.4|1813.55|1811.15|0
1635193500000|2021-10-25 20:25:00|1815.3|1812.9|1815.8|1813.4|1815.8|1813.4|1815.3|1812.9|0
1635193800000|2021-10-25 20:30:00|1816.05|1813.65|1817.04|1814.64|1817.29|1814.89|1816.05|1813.65|0
1635194100000|2021-10-25 20:35:00|1817.29|1814.89|1818.04|1815.64|1818.04|1815.64|1817.29|1814.89|0
1635194400000|2021-10-25 20:40:00|1817.79|1815.39|1817.29|1814.89|1817.79|1815.39|1817.29|1814.89|0
1635194700000|2021-10-25 20:45:00|1817.04|1814.64|1816.3|1813.9|1817.04|1814.64|1816.05|1813.65|0
1635195000000|2021-10-25 20:50:00|1816.05|1813.65|1817.04|1814.64|1817.29|1814.89|1816.05|1813.65|0
1635195300000|2021-10-25 20:55:00|1817.29|1814.89|1817.16|1814.76|1817.66|1815.26|1817.04|1814.64|0
1635195600000|2021-10-25 21:00:00|1817.2|1814.8|1817.31|1814.91|1817.42|1815.02|1817.16|1814.76|0
1635195900000|2021-10-25 21:05:00|1817.24|1814.84|1817.27|1814.87|1817.35|1814.95|1817.16|1814.76|0
1635196200000|2021-10-25 21:10:00|1817.16|1814.76|1817.2|1814.8|1817.2|1814.8|1817.13|1814.73|0
1635196500000|2021-10-25 21:15:00|1817.24|1814.84|1816.73|1814.33|1817.24|1814.84|1816.37|1813.97|0
1635196800000|2021-10-25 21:20:00|1816.69|1814.29|1817.05|1814.65|1817.13|1814.73|1816.69|1814.29|0
1635197100000|2021-10-25 21:25:00|1817.02|1814.62|1816.98|1814.58|1817.05|1814.65|1816.84|1814.44|0
1635197400000|2021-10-25 21:30:00|1816.95|1814.55|1817.2|1814.8|1817.2|1814.8|1816.95|1814.55|0
1635197700000|2021-10-25 21:35:00|1817.31|1814.91|1817.35|1814.95|1817.35|1814.95|1817.27|1814.87|0
1635198000000|2021-10-25 21:40:00|1817.31|1814.91|1816.73|1814.33|1817.31|1814.91|1816.3|1813.9|0
1635198300000|2021-10-25 21:45:00|1816.65|1814.25|1816.87|1814.47|1816.91|1814.51|1816.65|1814.25|0
1635198600000|2021-10-25 21:50:00|1816.76|1814.36|1816.4|1814|1816.76|1814.36|1816.4|1814|0
1635198900000|2021-10-25 21:55:00|1816.37|1813.97|1816.91|1814.51|1816.91|1814.51|1816.37|1813.97|0
1635199200000|2021-10-25 22:00:00|1817.16|1814.76|1816.04|1813.64|1817.66|1815.26|1815.29|1812.89|0
1635199500000|2021-10-25 22:05:00|1815.79|1813.39|1815.05|1812.65|1816.04|1813.64|1815.05|1812.65|0
1635199800000|2021-10-25 22:10:00|1814.8|1812.4|1815.29|1812.89|1815.29|1812.89|1814.8|1812.4|0
1635200100000|2021-10-25 22:15:00|1815.41|1813.01|1815.54|1813.14|1815.79|1813.39|1815.41|1813.01|0
1635200400000|2021-10-25 22:20:00|1815.79|1813.39|1816.04|1813.64|1816.29|1813.89|1815.54|1813.14|0
1635200700000|2021-10-25 22:25:00|1816.29|1813.89|1816.29|1813.89|1816.79|1814.39|1816.29|1813.89|0
1635201000000|2021-10-25 22:30:00|1816.16|1813.76|1814.79|1812.39|1816.29|1813.89|1814.79|1812.39|0
1635201300000|2021-10-25 22:35:00|1814.55|1812.15|1814.3|1811.9|1814.79|1812.39|1814.05|1811.65|0
1635201600000|2021-10-25 22:40:00|1814.55|1812.15|1814.79|1812.39|1814.79|1812.39|1814.05|1811.65|0
1635201900000|2021-10-25 22:45:00|1814.54|1812.14|1814.79|1812.39|1815.04|1812.64|1814.3|1811.9|0
1635202200000|2021-10-25 22:50:00|1815.04|1812.64|1814.54|1812.14|1815.29|1812.89|1814.3|1811.9|0
1635202500000|2021-10-25 22:55:00|1814.3|1811.9|1814.05|1811.65|1814.54|1812.14|1813.55|1811.15|0
1635202800000|2021-10-25 23:00:00|1814.29|1811.89|1814.54|1812.14|1814.54|1812.14|1813.67|1811.27|0
1635203100000|2021-10-25 23:05:00|1814.79|1812.39|1814.79|1812.39|1815.29|1812.89|1814.54|1812.14|0
1635203400000|2021-10-25 23:10:00|1815.04|1812.64|1814.79|1812.39|1815.29|1812.89|1814.66|1812.26|0
1635203700000|2021-10-25 23:15:00|1815.04|1812.64|1814.54|1812.14|1815.04|1812.64|1814.29|1811.89|0
1635204000000|2021-10-25 23:20:00|1814.29|1811.89|1814.54|1812.14|1814.79|1812.39|1814.29|1811.89|0
1635204300000|2021-10-25 23:25:00|1814.79|1812.39|1814.54|1812.14|1815.04|1812.64|1814.54|1812.14|0
1635204600000|2021-10-25 23:30:00|1814.79|1812.39|1815.79|1813.39|1816.04|1813.64|1814.54|1812.14|0
1635204900000|2021-10-25 23:35:00|1815.54|1813.14|1816.29|1813.89|1816.29|1813.89|1815.54|1813.14|0
1635205200000|2021-10-25 23:40:00|1816.54|1814.14|1816.29|1813.89|1816.79|1814.39|1816.04|1813.64|0
1635205500000|2021-10-25 23:45:00|1816.54|1814.14|1817.28|1814.88|1817.78|1815.38|1816.54|1814.14|0
1635205800000|2021-10-25 23:50:00|1817.4|1815|1818.53|1816.13|1819.03|1816.63|1817.28|1814.88|0
1635206100000|2021-10-25 23:55:00|1818.65|1816.25|1818.53|1816.13|1818.78|1816.38|1818.28|1815.88|0
1635206400000|2021-10-26 00:00:00|1820.03|1817.63|1817.28|1814.88|1820.53|1818.13|1817.28|1814.88|0
1635206700000|2021-10-26 00:05:00|1817.53|1815.13|1820.53|1818.13|1820.77|1818.37|1817.28|1814.88|0
1635207000000|2021-10-26 00:10:00|1820.77|1818.37|1820.53|1818.13|1821.52|1819.12|1820.03|1817.63|0
1635207300000|2021-10-26 00:15:00|1820.28|1817.88|1820.52|1818.12|1821.77|1819.37|1820.03|1817.63|0
1635207600000|2021-10-26 00:20:00|1821.02|1818.62|1820.28|1817.88|1821.02|1818.62|1820.03|1817.63|0
1635207900000|2021-10-26 00:25:00|1820.39|1817.99|1821.02|1818.62|1821.14|1818.74|1819.78|1817.38|0
1635208200000|2021-10-26 00:30:00|1821.27|1818.87|1820.27|1817.87|1821.52|1819.12|1819.53|1817.13|0
1635208500000|2021-10-26 00:35:00|1820.15|1817.75|1819.78|1817.38|1821.02|1818.62|1819.78|1817.38|0
1635208800000|2021-10-26 00:40:00|1820.03|1817.63|1821.27|1818.87|1821.52|1819.12|1818.78|1816.38|0
1635209100000|2021-10-26 00:45:00|1821.14|1818.74|1822.64|1820.24|1823.27|1820.87|1821.02|1818.62|0
1635209400000|2021-10-26 00:50:00|1822.77|1820.37|1822.02|1819.62|1822.77|1820.37|1822.02|1819.62|0
1635209700000|2021-10-26 00:55:00|1822.27|1819.87|1822.52|1820.12|1823.27|1820.87|1822.14|1819.74|0
1635210000000|2021-10-26 01:00:00|1822.77|1820.37|1824.01|1821.61|1824.26|1821.86|1822.52|1820.12|0
1635210300000|2021-10-26 01:05:00|1824.26|1821.86|1824.51|1822.11|1825.01|1822.61|1824.01|1821.61|0
1635210600000|2021-10-26 01:10:00|1824.26|1821.86|1824.76|1822.36|1824.76|1822.36|1824.01|1821.61|0
1635210900000|2021-10-26 01:15:00|1825.01|1822.61|1824.76|1822.36|1825.26|1822.86|1824.01|1821.61|0
1635211200000|2021-10-26 01:20:00|1824.51|1822.11|1825.01|1822.61|1826.76|1824.36|1824.51|1822.11|0
1635211500000|2021-10-26 01:25:00|1824.76|1822.36|1824.51|1822.11|1824.88|1822.48|1824.26|1821.86|0
1635211800000|2021-10-26 01:30:00|1824.26|1821.86|1822.52|1820.12|1824.26|1821.86|1822.52|1820.12|0
1635212100000|2021-10-26 01:35:00|1822.27|1819.87|1823.51|1821.11|1824.26|1821.86|1822.27|1819.87|0
1635212400000|2021-10-26 01:40:00|1823.76|1821.36|1822.02|1819.62|1823.88|1821.48|1822.02|1819.62|0
1635212700000|2021-10-26 01:45:00|1821.77|1819.37|1822.27|1819.87|1822.52|1820.12|1821.52|1819.12|0
1635213000000|2021-10-26 01:50:00|1821.77|1819.37|1822.52|1820.12|1822.76|1820.36|1821.52|1819.12|0
1635213300000|2021-10-26 01:55:00|1822.76|1820.36|1821.77|1819.37|1823.01|1820.61|1821.77|1819.37|0
1635213600000|2021-10-26 02:00:00|1821.02|1818.62|1821.39|1818.99|1821.77|1819.37|1820.52|1818.12|0
1635213900000|2021-10-26 02:05:00|1821.52|1819.12|1820.77|1818.37|1821.52|1819.12|1820.52|1818.12|0
1635214200000|2021-10-26 02:10:00|1820.52|1818.12|1821.52|1819.12|1821.52|1819.12|1820.52|1818.12|0
1635214500000|2021-10-26 02:15:00|1821.77|1819.37|1821.77|1819.37|1821.77|1819.37|1821.39|1818.99|0
1635214800000|2021-10-26 02:20:00|1821.52|1819.12|1821.77|1819.37|1822.02|1819.62|1821.02|1818.62|0
1635215100000|2021-10-26 02:25:00|1821.89|1819.49|1821.27|1818.87|1822.02|1819.62|1821.02|1818.62|0
1635215400000|2021-10-26 02:30:00|1821.02|1818.62|1821.77|1819.37|1822.02|1819.62|1821.02|1818.62|0
1635215700000|2021-10-26 02:35:00|1821.52|1819.12|1821.77|1819.37|1821.89|1819.49|1821.27|1818.87|0
1635216000000|2021-10-26 02:40:00|1821.52|1819.12|1821.39|1818.99|1821.77|1819.37|1821.27|1818.87|0
1635216300000|2021-10-26 02:45:00|1821.52|1819.12|1822.01|1819.61|1822.01|1819.61|1821.39|1818.99|0
1635216600000|2021-10-26 02:50:00|1822.26|1819.86|1823.51|1821.11|1823.51|1821.11|1822.26|1819.86|0
1635216900000|2021-10-26 02:55:00|1823.26|1820.86|1823.76|1821.36|1824.01|1821.61|1823.26|1820.86|0
1635217200000|2021-10-26 03:00:00|1824.01|1821.61|1823.26|1820.86|1824.01|1821.61|1823.01|1820.61|0
1635217500000|2021-10-26 03:05:00|1823.51|1821.11|1822.76|1820.36|1823.51|1821.11|1822.76|1820.36|0
1635217800000|2021-10-26 03:10:00|1822.51|1820.11|1822.01|1819.61|1822.76|1820.36|1822.01|1819.61|0
1635218100000|2021-10-26 03:15:00|1822.26|1819.86|1821.51|1819.11|1822.26|1819.86|1821.51|1819.11|0
1635218400000|2021-10-26 03:20:00|1821.76|1819.36|1821.26|1818.86|1821.76|1819.36|1821.02|1818.62|0
1635218700000|2021-10-26 03:25:00|1821.51|1819.11|1821.51|1819.11|1821.51|1819.11|1821.26|1818.86|0
1635219000000|2021-10-26 03:30:00|1821.26|1818.86|1821.26|1818.86|1821.51|1819.11|1821.01|1818.61|0
1635219300000|2021-10-26 03:35:00|1821.13|1818.73|1820.77|1818.37|1821.26|1818.86|1820.77|1818.37|0
1635219600000|2021-10-26 03:40:00|1820.52|1818.12|1820.76|1818.36|1821.01|1818.61|1820.52|1818.12|0
1635219900000|2021-10-26 03:45:00|1820.52|1818.12|1820.27|1817.87|1820.52|1818.12|1819.77|1817.37|0
1635220200000|2021-10-26 03:50:00|1820.39|1817.99|1820.63|1818.23|1820.76|1818.36|1820.27|1817.87|0
1635220500000|2021-10-26 03:55:00|1820.52|1818.12|1821.01|1818.61|1821.01|1818.61|1820.52|1818.12|0
1635220800000|2021-10-26 04:00:00|1820.76|1818.36|1821.51|1819.11|1821.51|1819.11|1820.76|1818.36|0
1635221100000|2021-10-26 04:05:00|1821.26|1818.86|1821.51|1819.11|1821.76|1819.36|1821.26|1818.86|0
1635221400000|2021-10-26 04:10:00|1821.26|1818.86|1821.51|1819.11|1821.51|1819.11|1821.26|1818.86|0
1635221700000|2021-10-26 04:15:00|1821.26|1818.86|1821.51|1819.11|1821.76|1819.36|1821.26|1818.86|0
1635222000000|2021-10-26 04:20:00|1821.76|1819.36|1821.51|1819.11|1822.01|1819.61|1821.51|1819.11|0
1635222300000|2021-10-26 04:25:00|1821.26|1818.86|1821.76|1819.36|1821.76|1819.36|1821.26|1818.86|0
1635222600000|2021-10-26 04:30:00|1822.01|1819.61|1821.76|1819.36|1822.51|1820.11|1821.76|1819.36|0
1635222900000|2021-10-26 04:35:00|1821.51|1819.11|1822.01|1819.61|1822.26|1819.86|1821.51|1819.11|0
1635223200000|2021-10-26 04:40:00|1822.26|1819.86|1822.51|1820.11|1823.01|1820.61|1822.13|1819.73|0
1635223500000|2021-10-26 04:45:00|1822.76|1820.36|1822.01|1819.61|1822.76|1820.36|1821.76|1819.36|0
1635223800000|2021-10-26 04:50:00|1822.26|1819.86|1821.51|1819.11|1822.26|1819.86|1821.51|1819.11|0
1635224100000|2021-10-26 04:55:00|1821.76|1819.36|1821.76|1819.36|1822.01|1819.61|1821.51|1819.11|0
1635224400000|2021-10-26 05:00:00|1822.01|1819.61|1821.51|1819.11|1822.26|1819.86|1821.51|1819.11|0
1635224700000|2021-10-26 05:05:00|1821.63|1819.23|1821.01|1818.61|1821.76|1819.36|1820.76|1818.36|0
1635225000000|2021-10-26 05:10:00|1821.26|1818.86|1821.01|1818.61|1821.51|1819.11|1820.76|1818.36|0
1635225300000|2021-10-26 05:15:00|1820.76|1818.36|1820.76|1818.36|1821.26|1818.86|1820.51|1818.11|0
1635225600000|2021-10-26 05:20:00|1821.01|1818.61|1821.51|1819.11|1821.51|1819.11|1820.76|1818.36|0
1635225900000|2021-10-26 05:25:00|1821.26|1818.86|1821.76|1819.36|1821.76|1819.36|1821.01|1818.61|0
1635226200000|2021-10-26 05:30:00|1821.51|1819.11|1820.51|1818.11|1821.76|1819.36|1820.51|1818.11|0
1635226500000|2021-10-26 05:35:00|1820.26|1817.86|1820.01|1817.61|1820.51|1818.11|1819.76|1817.36|0
1635226800000|2021-10-26 05:40:00|1819.76|1817.36|1820.26|1817.86|1820.51|1818.11|1819.38|1816.98|0
1635227100000|2021-10-26 05:45:00|1820.01|1817.61|1819.51|1817.11|1820.51|1818.11|1819.51|1817.11|0
1635227400000|2021-10-26 05:50:00|1819.76|1817.36|1819.26|1816.86|1820.26|1817.86|1819.26|1816.86|0
1635227700000|2021-10-26 05:55:00|1819.01|1816.61|1818.27|1815.87|1819.01|1816.61|1817.77|1815.37|0
1635228000000|2021-10-26 06:00:00|1818.51|1816.11|1819.26|1816.86|1819.51|1817.11|1817.89|1815.49|0
1635228300000|2021-10-26 06:05:00|1819.01|1816.61|1819.76|1817.36|1820.26|1817.86|1818.51|1816.11|0
1635228600000|2021-10-26 06:10:00|1819.63|1817.23|1819.76|1817.36|1820.26|1817.86|1819.26|1816.86|0
1635228900000|2021-10-26 06:15:00|1820.01|1817.61|1821.26|1818.86|1821.76|1819.36|1820.01|1817.61|0
1635229200000|2021-10-26 06:20:00|1821.51|1819.11|1821.76|1819.36|1822|1819.6|1820.76|1818.36|0
1635229500000|2021-10-26 06:25:00|1821.51|1819.11|1822.25|1819.85|1822.5|1820.1|1821.01|1818.61|0
1635229800000|2021-10-26 06:30:00|1822|1819.6|1823.25|1820.85|1823.75|1821.35|1822|1819.6|0
1635230100000|2021-10-26 06:35:00|1823|1820.6|1822.5|1820.1|1823.25|1820.85|1822.25|1819.85|0
1635230400000|2021-10-26 06:40:00|1822.25|1819.85|1823.5|1821.1|1823.5|1821.1|1822|1819.6|0
1635230700000|2021-10-26 06:45:00|1823.25|1820.85|1824|1821.6|1825|1822.6|1823.25|1820.85|0
1635231000000|2021-10-26 06:50:00|1823.75|1821.35|1824|1821.6|1824.25|1821.85|1823.75|1821.35|0
1635231300000|2021-10-26 06:55:00|1824.25|1821.85|1822.75|1820.35|1824.25|1821.85|1822.5|1820.1|0
1635231600000|2021-10-26 07:00:00|1823.25|1820.85|1824.25|1821.85|1825.74|1823.34|1822.5|1820.1|0
1635231900000|2021-10-26 07:05:00|1823.8|1821.8|1821.8|1819.8|1824.05|1822.05|1820.56|1818.56|0
1635232200000|2021-10-26 07:10:00|1821.55|1819.55|1821.55|1819.55|1821.55|1819.55|1820.06|1818.06|0
1635232500000|2021-10-26 07:15:00|1821.3|1819.3|1820.56|1818.56|1822.55|1820.55|1820.56|1818.56|0
1635232800000|2021-10-26 07:20:00|1820.8|1818.8|1821.8|1819.8|1822.05|1820.05|1820.31|1818.31|0
1635233100000|2021-10-26 07:25:00|1821.67|1819.67|1821.55|1819.55|1822.05|1820.05|1821.3|1819.3|0
1635233400000|2021-10-26 07:30:00|1821.8|1819.8|1821.8|1819.8|1822.05|1820.05|1820.8|1818.8|0
1635233700000|2021-10-26 07:35:00|1821.55|1819.55|1823.05|1821.05|1823.05|1821.05|1821.3|1819.3|0
1635234000000|2021-10-26 07:40:00|1822.8|1820.8|1823.55|1821.55|1824.79|1822.79|1822.55|1820.55|0
1635234300000|2021-10-26 07:45:00|1823.8|1821.8|1825.29|1823.29|1825.54|1823.54|1823.8|1821.8|0
1635234600000|2021-10-26 07:50:00|1825.54|1823.54|1825.79|1823.79|1827.04|1825.04|1824.79|1822.79|0
1635234900000|2021-10-26 07:55:00|1826.04|1824.04|1827.54|1825.54|1827.79|1825.79|1825.29|1823.29|0
1635235200000|2021-10-26 08:00:00|1827.29|1825.29|1828.03|1826.03|1828.28|1826.28|1827.04|1825.04|0
1635235500000|2021-10-26 08:05:00|1828.15|1826.15|1829.05|1827.05|1829.3|1827.3|1827.54|1825.54|0
1635235800000|2021-10-26 08:10:00|1829.3|1827.3|1828.81|1826.81|1829.3|1827.3|1828.31|1826.31|0
1635236100000|2021-10-26 08:15:00|1829.05|1827.05|1829.3|1827.3|1829.55|1827.55|1828.81|1826.81|0
1635236400000|2021-10-26 08:20:00|1829.55|1827.55|1830.3|1828.3|1832.3|1830.3|1829.3|1827.3|0
1635236700000|2021-10-26 08:25:00|1830.05|1828.05|1827.56|1825.56|1830.05|1828.05|1827.56|1825.56|0
1635237000000|2021-10-26 08:30:00|1827.31|1825.31|1827.31|1825.31|1828.06|1826.06|1826.81|1824.81|0
1635237300000|2021-10-26 08:35:00|1827.06|1825.06|1827.06|1825.06|1827.06|1825.06|1825.56|1823.56|0
1635237600000|2021-10-26 08:40:00|1827.31|1825.31|1827.81|1825.81|1827.81|1825.81|1826.56|1824.56|0
1635237900000|2021-10-26 08:45:00|1828.06|1826.06|1828.3|1826.3|1828.8|1826.8|1827.56|1825.56|0
1635238200000|2021-10-26 08:50:00|1828.55|1826.55|1828.06|1826.06|1829.05|1827.05|1827.81|1825.81|0
1635238500000|2021-10-26 08:55:00|1828.18|1826.18|1828.3|1826.3|1829.05|1827.05|1828.06|1826.06|0
1635238800000|2021-10-26 09:00:00|1828.55|1826.55|1827.31|1825.31|1828.55|1826.55|1826.81|1824.81|0
1635239100000|2021-10-26 09:05:00|1827.43|1825.43|1827.31|1825.31|1827.81|1825.81|1827.06|1825.06|0
1635239400000|2021-10-26 09:10:00|1827.56|1825.56|1828.05|1826.05|1828.29|1826.29|1827.26|1825.26|0
1635239700000|2021-10-26 09:15:00|1827.92|1825.92|1827.55|1825.55|1828.05|1826.05|1827.05|1825.05|0
1635240000000|2021-10-26 09:20:00|1827.67|1825.67|1828.29|1826.29|1828.29|1826.29|1827.55|1825.55|0
1635240300000|2021-10-26 09:25:00|1828.54|1826.54|1827.8|1825.8|1828.79|1826.79|1827.8|1825.8|0
1635240600000|2021-10-26 09:30:00|1828.04|1826.04|1828.04|1826.04|1828.04|1826.04|1827.55|1825.55|0
1635240900000|2021-10-26 09:35:00|1828.29|1826.29|1827.79|1825.79|1828.54|1826.54|1827.55|1825.55|0
1635241200000|2021-10-26 09:40:00|1827.55|1825.55|1827.05|1825.05|1827.79|1825.79|1826.05|1824.05|0
1635241500000|2021-10-26 09:45:00|1827.3|1825.3|1827.3|1825.3|1827.79|1825.79|1826.8|1824.8|0
1635241800000|2021-10-26 09:50:00|1827.05|1825.05|1828.54|1826.54|1828.54|1826.54|1827.05|1825.05|0
1635242100000|2021-10-26 09:55:00|1828.79|1826.79|1828.54|1826.54|1828.79|1826.79|1827.79|1825.79|0
1635242400000|2021-10-26 10:00:00|1828.29|1826.29|1828.79|1826.79|1829.04|1827.04|1828.29|1826.29|0
1635242700000|2021-10-26 10:05:00|1828.54|1826.54|1828.54|1826.54|1828.79|1826.79|1828.54|1826.54|0
1635243000000|2021-10-26 10:10:00|1828.79|1826.79|1828.79|1826.79|1829.04|1827.04|1828.29|1826.29|0
1635243300000|2021-10-26 10:15:00|1829.04|1827.04|1828.79|1826.79|1829.04|1827.04|1828.54|1826.54|0
1635243600000|2021-10-26 10:20:00|1828.54|1826.54|1827.29|1825.29|1828.54|1826.54|1827.29|1825.29|0
1635243900000|2021-10-26 10:25:00|1827.54|1825.54|1826.79|1824.79|1827.54|1825.54|1826.79|1824.79|0
1635244200000|2021-10-26 10:30:00|1826.55|1824.55|1826.3|1824.3|1826.79|1824.79|1826.05|1824.05|0
1635244500000|2021-10-26 10:35:00|1826.55|1824.55|1827.04|1825.04|1827.29|1825.29|1826.55|1824.55|0
1635244800000|2021-10-26 10:40:00|1827.16|1825.16|1826.79|1824.79|1827.16|1825.16|1826.54|1824.54|0
1635245100000|2021-10-26 10:45:00|1826.66|1824.66|1827.29|1825.29|1827.29|1825.29|1826.3|1824.3|0
1635245400000|2021-10-26 10:50:00|1827.16|1825.16|1827.54|1825.54|1828.04|1826.04|1826.79|1824.79|0
1635245700000|2021-10-26 10:55:00|1827.41|1825.41|1828.54|1826.54|1828.54|1826.54|1827.41|1825.41|0
1635246000000|2021-10-26 11:00:00|1828.29|1826.29|1828.54|1826.54|1828.54|1826.54|1828.04|1826.04|0
1635246300000|2021-10-26 11:05:00|1828.79|1826.79|1829.29|1827.29|1829.29|1827.29|1828.54|1826.54|0
1635246600000|2021-10-26 11:10:00|1829.54|1827.54|1829.29|1827.29|1830.04|1828.04|1829.29|1827.29|0
1635246900000|2021-10-26 11:15:00|1829.04|1827.04|1829.04|1827.04|1829.79|1827.79|1828.79|1826.79|0
1635247200000|2021-10-26 11:20:00|1828.79|1826.79|1829.04|1827.04|1829.29|1827.29|1828.79|1826.79|0
1635247500000|2021-10-26 11:25:00|1829.29|1827.29|1829.54|1827.54|1829.79|1827.79|1829.04|1827.04|0
1635247800000|2021-10-26 11:30:00|1829.29|1827.29|1829.04|1827.04|1829.78|1827.78|1829.04|1827.04|0
1635248100000|2021-10-26 11:35:00|1829.29|1827.29|1828.54|1826.54|1829.29|1827.29|1828.04|1826.04|0
1635248400000|2021-10-26 11:40:00|1828.29|1826.29|1828.04|1826.04|1828.29|1826.29|1828.04|1826.04|0
1635248700000|2021-10-26 11:45:00|1828.29|1826.29|1827.04|1825.04|1828.54|1826.54|1826.66|1824.66|0
1635249000000|2021-10-26 11:50:00|1826.79|1824.79|1827.29|1825.29|1827.79|1825.79|1826.79|1824.79|0
1635249300000|2021-10-26 11:55:00|1827.04|1825.04|1827.29|1825.29|1827.79|1825.79|1827.04|1825.04|0
1635249600000|2021-10-26 12:00:00|1827.54|1825.54|1826.79|1824.79|1827.79|1825.79|1826.79|1824.79|0
1635249900000|2021-10-26 12:05:00|1827.04|1825.04|1827.79|1825.79|1827.79|1825.79|1826.79|1824.79|0
1635250200000|2021-10-26 12:10:00|1828.04|1826.04|1828.79|1826.79|1828.79|1826.79|1828.04|1826.04|0
1635250500000|2021-10-26 12:15:00|1829.03|1827.03|1828.79|1826.79|1829.28|1827.28|1828.79|1826.79|0
1635250800000|2021-10-26 12:20:00|1828.54|1826.54|1827.29|1825.29|1828.54|1826.54|1827.04|1825.04|0
1635251100000|2021-10-26 12:25:00|1827.04|1825.04|1827.54|1825.54|1827.54|1825.54|1825.79|1823.79|0
1635251400000|2021-10-26 12:30:00|1827.79|1825.79|1827.79|1825.79|1828.29|1826.29|1827.54|1825.54|0
1635251700000|2021-10-26 12:35:00|1828.04|1826.04|1827.04|1825.04|1828.04|1826.04|1827.04|1825.04|0
1635252000000|2021-10-26 12:40:00|1826.79|1824.79|1827.29|1825.29|1827.79|1825.79|1826.79|1824.79|0
1635252300000|2021-10-26 12:45:00|1827.04|1825.04|1827.29|1825.29|1827.54|1825.54|1827.04|1825.04|0
1635252600000|2021-10-26 12:50:00|1827.04|1825.04|1827.04|1825.04|1827.29|1825.29|1826.79|1824.79|0
1635252900000|2021-10-26 12:55:00|1826.79|1824.79|1828.04|1826.04|1828.04|1826.04|1826.79|1824.79|0
1635253200000|2021-10-26 13:00:00|1828.28|1826.28|1828.28|1826.28|1828.53|1826.53|1827.29|1825.29|0
1635253500000|2021-10-26 13:05:00|1828.53|1826.53|1826.79|1824.79|1828.53|1826.53|1826.79|1824.79|0
1635253800000|2021-10-26 13:10:00|1827.04|1825.04|1826.54|1824.54|1827.29|1825.29|1826.29|1824.29|0
1635254100000|2021-10-26 13:15:00|1826.29|1824.29|1826.54|1824.54|1826.79|1824.79|1826.04|1824.04|0
1635254400000|2021-10-26 13:20:00|1826.79|1824.79|1827.29|1825.29|1827.78|1825.78|1826.29|1824.29|0
1635254700000|2021-10-26 13:25:00|1827.54|1825.54|1828.28|1826.28|1828.53|1826.53|1827.04|1825.04|0
1635255000000|2021-10-26 13:30:00|1829.03|1827.03|1829.78|1827.78|1830.78|1828.78|1824.54|1822.54|0
1635255300000|2021-10-26 13:35:00|1829.28|1827.28|1832.52|1830.52|1833.76|1831.76|1828.53|1826.53|0
1635255600000|2021-10-26 13:40:00|1831.52|1829.52|1833.02|1831.02|1834.51|1832.51|1830.77|1828.77|0
1635255900000|2021-10-26 13:45:00|1832.77|1830.77|1831.27|1829.27|1834.01|1832.01|1830.27|1828.27|0
1635256200000|2021-10-26 13:50:00|1831.52|1829.52|1831.02|1829.02|1832.77|1830.77|1830.02|1828.02|0
1635256500000|2021-10-26 13:55:00|1831.52|1829.52|1830.64|1828.64|1833.51|1831.51|1830.14|1828.14|0
1635256800000|2021-10-26 14:00:00|1831.14|1829.14|1832.77|1830.77|1833.51|1831.51|1828.78|1826.78|0
1635257100000|2021-10-26 14:05:00|1832.02|1830.02|1832.52|1830.52|1833.76|1831.76|1831.27|1829.27|0
1635257400000|2021-10-26 14:10:00|1832.27|1830.27|1836.3|1834.3|1836.8|1834.8|1832.27|1830.27|0
1635257700000|2021-10-26 14:15:00|1836.06|1834.06|1839.56|1837.56|1839.8|1837.8|1836.06|1834.06|0
1635258000000|2021-10-26 14:20:00|1839.81|1837.81|1840.06|1838.06|1841.55|1839.55|1839.31|1837.31|0
1635258300000|2021-10-26 14:25:00|1839.81|1837.81|1839.06|1837.06|1840.06|1838.06|1838.06|1836.06|0
1635258600000|2021-10-26 14:30:00|1838.81|1836.81|1839.06|1837.06|1839.81|1837.81|1837.31|1835.31|0
1635258900000|2021-10-26 14:35:00|1838.81|1836.81|1839.31|1837.31|1840.31|1838.31|1837.56|1835.56|0
1635259200000|2021-10-26 14:40:00|1839.06|1837.06|1835.82|1833.82|1839.81|1837.81|1835.32|1833.32|0
1635259500000|2021-10-26 14:45:00|1836.07|1834.07|1838.29|1836.29|1839.28|1837.28|1834.82|1832.82|0
1635259800000|2021-10-26 14:50:00|1838.04|1836.04|1840.03|1838.03|1840.78|1838.78|1838.04|1836.04|0
1635260100000|2021-10-26 14:55:00|1840.28|1838.28|1838.04|1836.04|1840.53|1838.53|1838.04|1836.04|0
1635260400000|2021-10-26 15:00:00|1838.53|1836.53|1836.54|1834.54|1839.78|1837.78|1836.54|1834.54|0
1635260700000|2021-10-26 15:05:00|1836.79|1834.79|1837.04|1835.04|1838.28|1836.28|1835.79|1833.79|0
1635261000000|2021-10-26 15:10:00|1837.29|1835.29|1837.29|1835.29|1838.28|1836.28|1837.04|1835.04|0
1635261300000|2021-10-26 15:15:00|1837.54|1835.54|1838.78|1836.78|1839.53|1837.53|1837.29|1835.29|0
1635261600000|2021-10-26 15:20:00|1839.03|1837.03|1839.03|1837.03|1839.78|1837.78|1838.78|1836.78|0
1635261900000|2021-10-26 15:25:00|1839.28|1837.28|1839.53|1837.53|1840.28|1838.28|1838.03|1836.03|0
1635262200000|2021-10-26 15:30:00|1840.03|1838.03|1831.05|1829.05|1840.28|1838.28|1830.3|1828.3|0
1635262500000|2021-10-26 15:35:00|1830.8|1828.8|1835.79|1833.79|1836.29|1834.29|1829.31|1827.31|0
1635262800000|2021-10-26 15:40:00|1835.54|1833.54|1835.79|1833.79|1836.79|1834.79|1835.04|1833.04|0
1635263100000|2021-10-26 15:45:00|1836.04|1834.04|1833.16|1831.16|1836.04|1834.04|1832.3|1830.3|0
1635263400000|2021-10-26 15:50:00|1832.8|1830.8|1832.8|1830.8|1833.05|1831.05|1830.8|1828.8|0
1635263700000|2021-10-26 15:55:00|1833.05|1831.05|1828.06|1826.06|1833.05|1831.05|1828.06|1826.06|0
1635264000000|2021-10-26 16:00:00|1828.31|1826.31|1823.32|1821.32|1829.3|1827.3|1823.32|1821.32|0
1635264300000|2021-10-26 16:05:00|1823.57|1821.57|1822.62|1820.62|1824.37|1822.37|1822.07|1820.07|0
1635264600000|2021-10-26 16:10:00|1822.38|1820.38|1826.36|1824.36|1826.36|1824.36|1821.88|1819.88|0
1635264900000|2021-10-26 16:15:00|1826.61|1824.61|1826.86|1824.86|1827.61|1825.61|1824.62|1822.62|0
1635265200000|2021-10-26 16:20:00|1827.11|1825.11|1826.86|1824.86|1827.11|1825.11|1824.12|1822.12|0
1635265500000|2021-10-26 16:25:00|1827.11|1825.11|1823.12|1821.12|1827.11|1825.11|1823.12|1821.12|0
1635265800000|2021-10-26 16:30:00|1823.37|1821.37|1824.12|1822.12|1825.12|1823.12|1822.12|1820.12|0
1635266100000|2021-10-26 16:35:00|1824.37|1822.37|1819.13|1817.13|1824.87|1822.87|1818.88|1816.88|0
1635266400000|2021-10-26 16:40:00|1819.5|1817.5|1818.38|1816.38|1819.5|1817.5|1816.89|1814.89|0
1635266700000|2021-10-26 16:45:00|1818.14|1816.14|1814.4|1812.4|1818.14|1816.14|1812.9|1810.9|0
1635267000000|2021-10-26 16:50:00|1813.9|1811.9|1812.9|1810.9|1816.39|1814.39|1812.9|1810.9|0
1635267300000|2021-10-26 16:55:00|1813.4|1811.4|1818.88|1816.88|1819.63|1817.63|1813.4|1811.4|0
1635267600000|2021-10-26 17:00:00|1818.63|1816.63|1819.63|1817.63|1819.63|1817.63|1817.14|1815.14|0
1635267900000|2021-10-26 17:05:00|1819.38|1817.38|1821.13|1819.13|1822.37|1820.37|1818.88|1816.88|0
1635268200000|2021-10-26 17:10:00|1821|1819|1819.88|1817.88|1821|1819|1817.14|1815.14|0
1635268500000|2021-10-26 17:15:00|1820.13|1818.13|1819.38|1817.38|1821.13|1819.13|1818.88|1816.88|0
1635268800000|2021-10-26 17:20:00|1819.13|1817.13|1817.39|1815.39|1820.63|1818.63|1815.39|1813.39|0
1635269100000|2021-10-26 17:25:00|1817.14|1815.14|1819.38|1817.38|1820.38|1818.38|1815.14|1813.14|0
1635269400000|2021-10-26 17:30:00|1818.88|1816.88|1823.87|1821.87|1824.12|1822.12|1818.63|1816.63|0
1635269700000|2021-10-26 17:35:00|1824.12|1822.12|1824.61|1822.61|1826.36|1824.36|1823.37|1821.37|0
1635270000000|2021-10-26 17:40:00|1824.86|1822.86|1820.99|1818.99|1825.11|1823.11|1820.87|1818.87|0
1635270300000|2021-10-26 17:45:00|1821.62|1819.62|1822.12|1820.12|1823.12|1821.12|1821.12|1819.12|0
1635270600000|2021-10-26 17:50:00|1822.37|1820.37|1822.12|1820.12|1823.37|1821.37|1821.62|1819.62|0
1635270900000|2021-10-26 17:55:00|1822.37|1820.37|1822.87|1820.87|1823.87|1821.87|1820|1818|0
1635271200000|2021-10-26 18:00:00|1823.12|1821.12|1825.36|1823.36|1826.11|1824.11|1823.12|1821.12|0
1635271500000|2021-10-26 18:05:00|1825.11|1823.11|1824.11|1822.11|1825.86|1823.86|1823.12|1821.12|0
1635271800000|2021-10-26 18:10:00|1823.87|1821.87|1825.61|1823.61|1825.61|1823.61|1822.62|1820.62|0
1635272100000|2021-10-26 18:15:00|1825.86|1823.86|1827.36|1825.36|1827.6|1825.6|1825.11|1823.11|0
1635272400000|2021-10-26 18:20:00|1827.11|1825.11|1827.11|1825.11|1827.6|1825.6|1825.86|1823.86|0
1635272700000|2021-10-26 18:25:00|1826.86|1824.86|1824.86|1822.86|1827.36|1825.36|1824.11|1822.11|0
1635273000000|2021-10-26 18:30:00|1825.11|1823.11|1826.86|1824.86|1828.1|1826.1|1825.11|1823.11|0
1635273300000|2021-10-26 18:35:00|1827.11|1825.11|1824.11|1822.11|1827.85|1825.85|1824.11|1822.11|0
1635273600000|2021-10-26 18:40:00|1823.86|1821.86|1822.12|1820.12|1824.61|1822.61|1822.12|1820.12|0
1635273900000|2021-10-26 18:45:00|1822.37|1820.37|1824.86|1822.86|1824.86|1822.86|1822.37|1820.37|0
1635274200000|2021-10-26 18:50:00|1824.61|1822.61|1824.11|1822.11|1825.11|1823.11|1823.12|1821.12|0
1635274500000|2021-10-26 18:55:00|1824.36|1822.36|1827.35|1825.35|1827.35|1825.35|1824.36|1822.36|0
1635274800000|2021-10-26 19:00:00|1827.6|1825.6|1829.35|1827.35|1829.35|1827.35|1825.36|1823.36|0
1635275100000|2021-10-26 19:05:00|1829.1|1827.1|1828.6|1826.6|1829.6|1827.6|1827.85|1825.85|0
1635275400000|2021-10-26 19:10:00|1828.85|1826.85|1827.35|1825.35|1829.35|1827.35|1825.98|1823.98|0
1635275700000|2021-10-26 19:15:00|1827.6|1825.6|1827.35|1825.35|1829.35|1827.35|1826.36|1824.36|0
1635276000000|2021-10-26 19:20:00|1827.6|1825.6|1827.1|1825.1|1828.6|1826.6|1825.86|1823.86|0
1635276300000|2021-10-26 19:25:00|1827.35|1825.35|1824.36|1822.36|1828.85|1826.85|1823.86|1821.86|0
1635276600000|2021-10-26 19:30:00|1824.11|1822.11|1826.6|1824.6|1827.1|1825.1|1824.11|1822.11|0
1635276900000|2021-10-26 19:35:00|1826.35|1824.35|1825.86|1823.86|1827.1|1825.1|1825.11|1823.11|0
1635277200000|2021-10-26 19:40:00|1826.1|1824.1|1828.47|1826.47|1828.6|1826.6|1824.61|1822.61|0
1635277500000|2021-10-26 19:45:00|1828.35|1826.35|1827.1|1825.1|1830.84|1828.84|1827.1|1825.1|0
1635277800000|2021-10-26 19:50:00|1826.35|1824.35|1822.86|1820.86|1826.35|1824.35|1821.12|1819.12|0
1635278100000|2021-10-26 19:55:00|1823.11|1821.11|1816.38|1814.38|1823.61|1821.61|1816.38|1814.38|0
1635278400000|2021-10-26 20:00:00|1817.13|1815.13|1817.38|1815.38|1818.37|1816.37|1815.38|1813.38|0
1635278700000|2021-10-26 20:05:00|1817.63|1815.63|1818.87|1816.87|1819.62|1817.62|1817.38|1815.38|0
1635279000000|2021-10-26 20:10:00|1818.62|1816.62|1817.63|1815.63|1819.12|1817.12|1816.88|1814.88|0
1635279300000|2021-10-26 20:15:00|1817.33|1814.93|1819.32|1816.92|1819.32|1816.92|1816.83|1814.43|0
1635279600000|2021-10-26 20:20:00|1819.07|1816.67|1818.57|1816.17|1819.32|1816.92|1818.08|1815.68|0
1635279900000|2021-10-26 20:25:00|1818.44|1816.04|1816.83|1814.43|1818.82|1816.42|1816.83|1814.43|0
1635280200000|2021-10-26 20:30:00|1816.7|1814.3|1816.58|1814.18|1817.33|1814.93|1816.33|1813.93|0
1635280500000|2021-10-26 20:35:00|1816.33|1813.93|1815.83|1813.43|1816.58|1814.18|1815.33|1812.93|0
1635280800000|2021-10-26 20:40:00|1816.33|1813.93|1815.83|1813.43|1816.33|1813.93|1815.83|1813.43|0
1635281100000|2021-10-26 20:45:00|1816.08|1813.68|1817.58|1815.18|1817.58|1815.18|1815.83|1813.43|0
1635281400000|2021-10-26 20:50:00|1817.82|1815.42|1815.33|1812.93|1817.82|1815.42|1815.08|1812.68|0
1635281700000|2021-10-26 20:55:00|1815.58|1813.18|1815.45|1813.05|1816.83|1814.43|1815.33|1812.93|0
1635282000000|2021-10-26 21:00:00|1815.55|1813.15|1816.42|1814.02|1816.57|1814.17|1815.52|1813.12|0
1635282300000|2021-10-26 21:05:00|1816.6|1814.2|1815.08|1812.68|1816.68|1814.28|1815.04|1812.64|0
1635282600000|2021-10-26 21:10:00|1815.99|1813.59|1815.66|1813.26|1816.39|1813.99|1815.66|1813.26|0
1635282900000|2021-10-26 21:15:00|1815.7|1813.3|1816.17|1813.77|1816.35|1813.95|1815.63|1813.23|0
1635283200000|2021-10-26 21:20:00|1816.06|1813.66|1816.17|1813.77|1816.2|1813.8|1816.06|1813.66|0
1635283500000|2021-10-26 21:25:00|1816.2|1813.8|1816.35|1813.95|1816.39|1813.99|1816.2|1813.8|0
1635283800000|2021-10-26 21:30:00|1816.49|1814.09|1816.53|1814.13|1816.64|1814.24|1816.28|1813.88|0
1635284100000|2021-10-26 21:35:00|1816.24|1813.84|1816.39|1813.99|1816.53|1814.13|1816.2|1813.8|0
1635284400000|2021-10-26 21:40:00|1816.42|1814.02|1815.92|1813.52|1816.49|1814.09|1815.7|1813.3|0
1635284700000|2021-10-26 21:45:00|1815.95|1813.55|1816.06|1813.66|1816.06|1813.66|1815.95|1813.55|0
1635285000000|2021-10-26 21:50:00|1816.2|1813.8|1816.1|1813.7|1816.2|1813.8|1815.95|1813.55|0
1635285300000|2021-10-26 21:55:00|1816.06|1813.66|1815.92|1813.52|1816.17|1813.77|1815.74|1813.34|0
1635285600000|2021-10-26 22:00:00|1815.95|1813.55|1816.82|1814.42|1818.07|1815.67|1815.95|1813.55|0
1635285900000|2021-10-26 22:05:00|1817.07|1814.67|1818.82|1816.42|1819.07|1816.67|1816.82|1814.42|0
1635286200000|2021-10-26 22:10:00|1819.07|1816.67|1819.81|1817.41|1819.82|1817.42|1818.57|1816.17|0
1635286500000|2021-10-26 22:15:00|1819.93|1817.53|1820.56|1818.16|1820.56|1818.16|1819.07|1816.67|0
1635286800000|2021-10-26 22:20:00|1820.81|1818.41|1820.06|1817.66|1822.06|1819.66|1819.81|1817.41|0
1635287100000|2021-10-26 22:25:00|1820.18|1817.78|1821.56|1819.16|1821.81|1819.41|1819.32|1816.92|0
1635287400000|2021-10-26 22:30:00|1821.31|1818.91|1821.56|1819.16|1822.31|1819.91|1821.06|1818.66|0
1635287700000|2021-10-26 22:35:00|1821.68|1819.28|1821.81|1819.41|1822.06|1819.66|1821.43|1819.03|0
1635288000000|2021-10-26 22:40:00|1822.06|1819.66|1822.81|1820.41|1823.3|1820.9|1822.06|1819.66|0
1635288300000|2021-10-26 22:45:00|1822.93|1820.53|1822.92|1820.52|1823.55|1821.15|1822.31|1819.91|0
1635288600000|2021-10-26 22:50:00|1822.81|1820.41|1822.06|1819.66|1823.05|1820.65|1821.81|1819.41|0
1635288900000|2021-10-26 22:55:00|1822.31|1819.91|1822.06|1819.66|1822.43|1820.03|1821.81|1819.41|0
1635289200000|2021-10-26 23:00:00|1821.81|1819.41|1823.05|1820.65|1823.3|1820.9|1821.81|1819.41|0
1635289500000|2021-10-26 23:05:00|1822.56|1820.16|1821.81|1819.41|1822.56|1820.16|1821.56|1819.16|0
1635289800000|2021-10-26 23:10:00|1821.56|1819.16|1821.81|1819.41|1822.55|1820.15|1821.56|1819.16|0
1635290100000|2021-10-26 23:15:00|1821.68|1819.28|1821.81|1819.41|1822.06|1819.66|1821.56|1819.16|0
1635290400000|2021-10-26 23:20:00|1822.06|1819.66|1822.42|1820.02|1822.8|1820.4|1821.56|1819.16|0
1635290700000|2021-10-26 23:25:00|1822.3|1819.9|1822.3|1819.9|1823.05|1820.65|1822.3|1819.9|0
1635291000000|2021-10-26 23:30:00|1822.42|1820.02|1824.05|1821.65|1824.8|1822.4|1822.42|1820.02|0
1635291300000|2021-10-26 23:35:00|1824.3|1821.9|1823.05|1820.65|1824.3|1821.9|1823.05|1820.65|0
1635291600000|2021-10-26 23:40:00|1822.8|1820.4|1818.56|1816.16|1822.8|1820.4|1818.56|1816.16|0
1635291900000|2021-10-26 23:45:00|1818.81|1816.41|1822.8|1820.4|1822.8|1820.4|1818.81|1816.41|0
1635292200000|2021-10-26 23:50:00|1823.05|1820.65|1822.05|1819.65|1823.55|1821.15|1822.05|1819.65|0
1635292500000|2021-10-26 23:55:00|1821.92|1819.52|1821.43|1819.03|1822.55|1820.15|1821.43|1819.03|0
1635292800000|2021-10-27 00:00:00|1821.56|1819.16|1823.05|1820.65|1823.55|1821.15|1820.56|1818.16|0
1635293100000|2021-10-27 00:05:00|1823.3|1820.9|1820.81|1818.41|1823.42|1821.02|1820.81|1818.41|0
1635293400000|2021-10-27 00:10:00|1820.93|1818.53|1821.42|1819.02|1822.8|1820.4|1820.81|1818.41|0
1635293700000|2021-10-27 00:15:00|1821.31|1818.91|1820.56|1818.16|1822.8|1820.4|1819.93|1817.53|0
1635294000000|2021-10-27 00:20:00|1820.18|1817.78|1820.56|1818.16|1821.18|1818.78|1820.06|1817.66|0
1635294300000|2021-10-27 00:25:00|1820.31|1817.91|1821.06|1818.66|1821.3|1818.9|1819.31|1816.91|0
1635294600000|2021-10-27 00:30:00|1820.81|1818.41|1819.31|1816.91|1822.55|1820.15|1819.06|1816.66|0
1635294900000|2021-10-27 00:35:00|1819.18|1816.78|1818.06|1815.66|1819.31|1816.91|1817.56|1815.16|0
1635295200000|2021-10-27 00:40:00|1818.31|1815.91|1817.93|1815.53|1819.31|1816.91|1817.31|1814.91|0
1635295500000|2021-10-27 00:45:00|1817.81|1815.41|1818.31|1815.91|1818.56|1816.16|1817.31|1814.91|0
1635295800000|2021-10-27 00:50:00|1818.06|1815.66|1817.06|1814.66|1818.31|1815.91|1816.07|1813.67|0
1635296100000|2021-10-27 00:55:00|1816.94|1814.54|1816.57|1814.17|1817.81|1815.41|1816.57|1814.17|0
1635296400000|2021-10-27 01:00:00|1816.82|1814.42|1818.56|1816.16|1818.56|1816.16|1815.82|1813.42|0
1635296700000|2021-10-27 01:05:00|1818.68|1816.28|1818.06|1815.66|1818.81|1816.41|1817.56|1815.16|0
1635297000000|2021-10-27 01:10:00|1817.81|1815.41|1817.81|1815.41|1818.06|1815.66|1817.56|1815.16|0
1635297300000|2021-10-27 01:15:00|1818.06|1815.66|1816.32|1813.92|1818.06|1815.66|1816.32|1813.92|0
1635297600000|2021-10-27 01:20:00|1816.07|1813.67|1817.06|1814.66|1817.56|1815.16|1815.82|1813.42|0
1635297900000|2021-10-27 01:25:00|1817.18|1814.78|1817.06|1814.66|1817.56|1815.16|1816.32|1813.92|0
1635298200000|2021-10-27 01:30:00|1817.31|1814.91|1816.93|1814.53|1817.31|1814.91|1816.31|1813.91|0
1635298500000|2021-10-27 01:35:00|1816.81|1814.41|1817.31|1814.91|1817.31|1814.91|1816.56|1814.16|0
1635298800000|2021-10-27 01:40:00|1817.06|1814.66|1816.43|1814.03|1818.06|1815.66|1816.31|1813.91|0
1635299100000|2021-10-27 01:45:00|1816.31|1813.91|1814.32|1811.92|1816.31|1813.91|1813.57|1811.17|0
1635299400000|2021-10-27 01:50:00|1814.07|1811.67|1814.32|1811.92|1814.57|1812.17|1813.82|1811.42|0
1635299700000|2021-10-27 01:55:00|1814.57|1812.17|1814.07|1811.67|1814.82|1812.42|1813.82|1811.42|0
1635300000000|2021-10-27 02:00:00|1814.32|1811.92|1816.06|1813.66|1816.31|1813.91|1814.32|1811.92|0
1635300300000|2021-10-27 02:05:00|1816.31|1813.91|1816.06|1813.66|1816.56|1814.16|1815.81|1813.41|0
1635300600000|2021-10-27 02:10:00|1815.93|1813.53|1817.06|1814.66|1817.81|1815.41|1815.81|1813.41|0
1635300900000|2021-10-27 02:15:00|1816.81|1814.41|1816.81|1814.41|1817.18|1814.78|1816.31|1813.91|0
1635301200000|2021-10-27 02:20:00|1816.93|1814.53|1816.56|1814.16|1816.93|1814.53|1816.18|1813.78|0
1635301500000|2021-10-27 02:25:00|1816.68|1814.28|1816.43|1814.03|1817.06|1814.66|1815.81|1813.41|0
1635301800000|2021-10-27 02:30:00|1816.06|1813.66|1815.56|1813.16|1816.31|1813.91|1815.31|1812.91|0
1635302100000|2021-10-27 02:35:00|1815.81|1813.41|1815.81|1813.41|1816.06|1813.66|1815.31|1812.91|0
1635302400000|2021-10-27 02:40:00|1815.56|1813.16|1815.56|1813.16|1816.06|1813.66|1815.56|1813.16|0
1635302700000|2021-10-27 02:45:00|1815.81|1813.41|1816.06|1813.66|1816.06|1813.66|1815.31|1812.91|0
1635303000000|2021-10-27 02:50:00|1815.93|1813.53|1815.81|1813.41|1816.81|1814.41|1815.81|1813.41|0
1635303300000|2021-10-27 02:55:00|1816.06|1813.66|1816.81|1814.41|1817.56|1815.16|1816.06|1813.66|0
1635303600000|2021-10-27 03:00:00|1817.31|1814.91|1818.06|1815.66|1818.31|1815.91|1817.06|1814.66|0
1635303900000|2021-10-27 03:05:00|1818.55|1816.15|1818.3|1815.9|1818.8|1816.4|1818.06|1815.66|0
1635304200000|2021-10-27 03:10:00|1818.42|1816.02|1818.3|1815.9|1818.8|1816.4|1817.56|1815.16|0
1635304500000|2021-10-27 03:15:00|1818.06|1815.66|1818.3|1815.9|1818.55|1816.15|1817.81|1815.41|0
1635304800000|2021-10-27 03:20:00|1818.42|1816.02|1818.05|1815.65|1818.8|1816.4|1817.81|1815.41|0
1635305100000|2021-10-27 03:25:00|1818.17|1815.77|1818.05|1815.65|1818.55|1816.15|1817.81|1815.41|0
1635305400000|2021-10-27 03:30:00|1817.81|1815.41|1817.8|1815.4|1817.92|1815.52|1817.31|1814.91|0
1635305700000|2021-10-27 03:35:00|1817.56|1815.16|1816.56|1814.16|1817.68|1815.28|1816.56|1814.16|0
1635306000000|2021-10-27 03:40:00|1816.68|1814.28|1816.81|1814.41|1817.06|1814.66|1816.31|1813.91|0
1635306300000|2021-10-27 03:45:00|1816.93|1814.53|1817.06|1814.66|1817.31|1814.91|1816.81|1814.41|0
1635306600000|2021-10-27 03:50:00|1817.31|1814.91|1817.55|1815.15|1817.55|1815.15|1817.31|1814.91|0
1635306900000|2021-10-27 03:55:00|1817.67|1815.27|1817.31|1814.91|1817.8|1815.4|1817.18|1814.78|0
1635307200000|2021-10-27 04:00:00|1817.42|1815.02|1818.05|1815.65|1818.05|1815.65|1817.31|1814.91|0
1635307500000|2021-10-27 04:05:00|1817.8|1815.4|1817.55|1815.15|1817.8|1815.4|1817.3|1814.9|0
1635307800000|2021-10-27 04:10:00|1817.67|1815.27|1817.8|1815.4|1817.8|1815.4|1817.55|1815.15|0
1635308100000|2021-10-27 04:15:00|1817.67|1815.27|1818.05|1815.65|1818.3|1815.9|1817.67|1815.27|0
1635308400000|2021-10-27 04:20:00|1818.3|1815.9|1818.05|1815.65|1818.55|1816.15|1818.05|1815.65|0
1635308700000|2021-10-27 04:25:00|1817.8|1815.4|1818.3|1815.9|1818.3|1815.9|1817.8|1815.4|0
1635309000000|2021-10-27 04:30:00|1818.05|1815.65|1818.55|1816.15|1818.55|1816.15|1818.05|1815.65|0
1635309300000|2021-10-27 04:35:00|1818.42|1816.02|1818.05|1815.65|1818.55|1816.15|1818.05|1815.65|0
1635309600000|2021-10-27 04:40:00|1818.3|1815.9|1818.55|1816.15|1818.8|1816.4|1818.05|1815.65|0
1635309900000|2021-10-27 04:45:00|1818.3|1815.9|1819.3|1816.9|1819.55|1817.15|1818.3|1815.9|0
1635310200000|2021-10-27 04:50:00|1819.55|1817.15|1819.67|1817.27|1819.67|1817.27|1819.3|1816.9|0
1635310500000|2021-10-27 04:55:00|1819.8|1817.4|1819.8|1817.4|1819.8|1817.4|1819.3|1816.9|0
1635310800000|2021-10-27 05:00:00|1819.55|1817.15|1820.04|1817.64|1821.04|1818.64|1819.55|1817.15|0
1635311100000|2021-10-27 05:05:00|1820.29|1817.89|1819.3|1816.9|1820.54|1818.14|1819.3|1816.9|0
1635311400000|2021-10-27 05:10:00|1819.05|1816.65|1820.54|1818.14|1820.79|1818.39|1819.05|1816.65|0
1635311700000|2021-10-27 05:15:00|1820.79|1818.39|1820.41|1818.01|1820.79|1818.39|1820.04|1817.64|0
1635312000000|2021-10-27 05:20:00|1820.16|1817.76|1820.04|1817.64|1820.29|1817.89|1819.79|1817.39|0
1635312300000|2021-10-27 05:25:00|1820.29|1817.89|1821.29|1818.89|1821.29|1818.89|1820.04|1817.64|0
1635312600000|2021-10-27 05:30:00|1821.16|1818.76|1821.54|1819.14|1821.54|1819.14|1820.91|1818.51|0
1635312900000|2021-10-27 05:35:00|1821.79|1819.39|1821.29|1818.89|1821.91|1819.51|1820.79|1818.39|0
1635313200000|2021-10-27 05:40:00|1821.04|1818.64|1822.04|1819.64|1822.04|1819.64|1821.04|1818.64|0
1635313500000|2021-10-27 05:45:00|1821.79|1819.39|1821.79|1819.39|1822.04|1819.64|1821.54|1819.14|0
1635313800000|2021-10-27 05:50:00|1822.04|1819.64|1823.78|1821.38|1824.03|1821.63|1821.79|1819.39|0
1635314100000|2021-10-27 05:55:00|1823.65|1821.25|1824.15|1821.75|1824.28|1821.88|1823.28|1820.88|0
1635314400000|2021-10-27 06:00:00|1824.53|1822.13|1822.54|1820.14|1824.53|1822.13|1822.29|1819.89|0
1635314700000|2021-10-27 06:05:00|1822.41|1820.01|1821.79|1819.39|1823.03|1820.63|1821.54|1819.14|0
1635315000000|2021-10-27 06:10:00|1821.54|1819.14|1821.29|1818.89|1821.91|1819.51|1821.29|1818.89|0
1635315300000|2021-10-27 06:15:00|1821.04|1818.64|1822.04|1819.64|1822.29|1819.89|1820.54|1818.14|0
1635315600000|2021-10-27 06:20:00|1822.16|1819.76|1823.03|1820.63|1823.03|1820.63|1822.04|1819.64|0
1635315900000|2021-10-27 06:25:00|1822.78|1820.38|1822.4|1820|1823.28|1820.88|1822.4|1820|0
1635316200000|2021-10-27 06:30:00|1822.53|1820.13|1822.53|1820.13|1822.78|1820.38|1822.04|1819.64|0
1635316500000|2021-10-27 06:35:00|1822.4|1820|1822.78|1820.38|1823.28|1820.88|1822.28|1819.88|0
1635316800000|2021-10-27 06:40:00|1822.53|1820.13|1822.78|1820.38|1823.28|1820.88|1822.53|1820.13|0
1635317100000|2021-10-27 06:45:00|1822.53|1820.13|1822.78|1820.38|1823.53|1821.13|1822.53|1820.13|0
1635317400000|2021-10-27 06:50:00|1823.03|1820.63|1822.65|1820.25|1823.53|1821.13|1822.65|1820.25|0
1635317700000|2021-10-27 06:55:00|1822.53|1820.13|1822.03|1819.63|1822.78|1820.38|1821.04|1818.64|0
1635318000000|2021-10-27 07:00:00|1822.53|1820.13|1825.77|1823.37|1826.27|1823.87|1822.03|1819.63|0
1635318300000|2021-10-27 07:05:00|1825.08|1823.08|1825.55|1823.55|1827.79|1825.79|1825.05|1823.05|0
1635318600000|2021-10-27 07:10:00|1825.05|1823.05|1824.55|1822.55|1825.05|1823.05|1823.3|1821.3|0
1635318900000|2021-10-27 07:15:00|1824.8|1822.8|1825.55|1823.55|1826.29|1824.29|1824.3|1822.3|0
1635319200000|2021-10-27 07:20:00|1825.8|1823.8|1824.05|1822.05|1826.05|1824.05|1823.8|1821.8|0
1635319500000|2021-10-27 07:25:00|1823.3|1821.3|1823.3|1821.3|1824.55|1822.55|1823.17|1821.17|0
1635319800000|2021-10-27 07:30:00|1823.05|1821.05|1824.3|1822.3|1824.3|1822.3|1823.05|1821.05|0
1635320100000|2021-10-27 07:35:00|1824.05|1822.05|1822.8|1820.8|1824.55|1822.55|1822.8|1820.8|0
1635320400000|2021-10-27 07:40:00|1823.05|1821.05|1823.3|1821.3|1823.55|1821.55|1822.55|1820.55|0
1635320700000|2021-10-27 07:45:00|1823.05|1821.05|1823.55|1821.55|1824.3|1822.3|1823.05|1821.05|0
1635321000000|2021-10-27 07:50:00|1823.8|1821.8|1823.8|1821.8|1824.05|1822.05|1823.05|1821.05|0
1635321300000|2021-10-27 07:55:00|1823.92|1821.92|1824.05|1822.05|1824.05|1822.05|1823.55|1821.55|0
1635321600000|2021-10-27 08:00:00|1824.3|1822.3|1823.8|1821.8|1825.05|1823.05|1823.8|1821.8|0
1635321900000|2021-10-27 08:05:00|1823.55|1821.55|1825.79|1823.79|1826.04|1824.04|1823.55|1821.55|0
1635322200000|2021-10-27 08:10:00|1826.04|1824.04|1824.3|1822.3|1826.29|1824.29|1824.3|1822.3|0
1635322500000|2021-10-27 08:15:00|1824.55|1822.55|1823.05|1821.05|1824.55|1822.55|1822.3|1820.3|0
1635322800000|2021-10-27 08:20:00|1823.3|1821.3|1823.8|1821.8|1824.3|1822.3|1822.8|1820.8|0
1635323100000|2021-10-27 08:25:00|1823.92|1821.92|1822.92|1820.92|1824.05|1822.05|1822.8|1820.8|0
1635323400000|2021-10-27 08:30:00|1823.05|1821.05|1821.55|1819.55|1823.3|1821.3|1821.3|1819.3|0
1635323700000|2021-10-27 08:35:00|1821.8|1819.8|1821.67|1819.67|1822.3|1820.3|1821.55|1819.55|0
1635324000000|2021-10-27 08:40:00|1821.55|1819.55|1819.56|1817.56|1821.8|1819.8|1819.06|1817.06|0
1635324300000|2021-10-27 08:45:00|1819.81|1817.81|1819.56|1817.56|1820.8|1818.8|1819.31|1817.31|0
1635324600000|2021-10-27 08:50:00|1819.81|1817.81|1817.56|1815.56|1820.06|1818.06|1817.56|1815.56|0
1635324900000|2021-10-27 08:55:00|1817.81|1815.81|1816.81|1814.81|1819.06|1817.06|1816.81|1814.81|0
1635325200000|2021-10-27 09:00:00|1817.06|1815.06|1814.07|1812.07|1817.06|1815.06|1810.08|1808.08|0
1635325500000|2021-10-27 09:05:00|1813.82|1811.82|1810.58|1808.58|1814.19|1812.19|1810.58|1808.58|0
1635325800000|2021-10-27 09:10:00|1810.33|1808.33|1813.82|1811.82|1813.82|1811.82|1810.08|1808.08|0
1635326100000|2021-10-27 09:15:00|1813.57|1811.57|1815.07|1813.07|1815.57|1813.57|1813.32|1811.32|0
1635326400000|2021-10-27 09:20:00|1814.82|1812.82|1814.07|1812.07|1815.32|1813.32|1813.07|1811.07|0
1635326700000|2021-10-27 09:25:00|1814.19|1812.19|1814.07|1812.07|1816.06|1814.06|1813.57|1811.57|0
1635327000000|2021-10-27 09:30:00|1813.82|1811.82|1813.82|1811.82|1815.69|1813.69|1813.32|1811.32|0
1635327300000|2021-10-27 09:35:00|1813.69|1811.69|1812.32|1810.32|1813.82|1811.82|1810.83|1808.83|0
1635327600000|2021-10-27 09:40:00|1812.57|1810.57|1812.94|1810.94|1814.32|1812.32|1812.07|1810.07|0
1635327900000|2021-10-27 09:45:00|1812.82|1810.82|1811.33|1809.33|1812.82|1810.82|1810.83|1808.83|0
1635328200000|2021-10-27 09:50:00|1811.82|1809.82|1810.83|1808.83|1813.07|1811.07|1810.58|1808.58|0
1635328500000|2021-10-27 09:55:00|1810.58|1808.58|1811.57|1809.57|1812.07|1810.07|1810.33|1808.33|0
1635328800000|2021-10-27 10:00:00|1811.82|1809.82|1812.57|1810.57|1812.82|1810.82|1811.33|1809.33|0
1635329100000|2021-10-27 10:05:00|1812.44|1810.44|1813.57|1811.57|1813.82|1811.82|1812.32|1810.32|0
1635329400000|2021-10-27 10:10:00|1813.82|1811.82|1814.57|1812.57|1814.57|1812.57|1813.32|1811.32|0
1635329700000|2021-10-27 10:15:00|1814.82|1812.82|1813.69|1811.69|1814.82|1812.82|1813.07|1811.07|0
1635330000000|2021-10-27 10:20:00|1813.57|1811.57|1814.32|1812.32|1814.69|1812.69|1812.57|1810.57|0
1635330300000|2021-10-27 10:25:00|1814.19|1812.19|1814.07|1812.07|1814.82|1812.82|1813.82|1811.82|0
1635330600000|2021-10-27 10:30:00|1814.32|1812.32|1816.31|1814.31|1816.56|1814.56|1814.32|1812.32|0
1635330900000|2021-10-27 10:35:00|1816.43|1814.43|1815.81|1813.81|1816.56|1814.56|1815.31|1813.31|0
1635331200000|2021-10-27 10:40:00|1815.68|1813.68|1814.81|1812.81|1815.81|1813.81|1814.81|1812.81|0
1635331500000|2021-10-27 10:45:00|1814.57|1812.57|1811.57|1809.57|1814.57|1812.57|1811.32|1809.32|0
1635331800000|2021-10-27 10:50:00|1811.82|1809.82|1810.08|1808.08|1811.82|1809.82|1808.83|1806.83|0
1635332100000|2021-10-27 10:55:00|1810.82|1808.82|1811.57|1809.57|1812.07|1810.07|1810.33|1808.33|0
1635332400000|2021-10-27 11:00:00|1811.82|1809.82|1815.06|1813.06|1815.31|1813.31|1811.82|1809.82|0
1635332700000|2021-10-27 11:05:00|1814.81|1812.81|1815.06|1813.06|1816.06|1814.06|1814.31|1812.31|0
1635333000000|2021-10-27 11:10:00|1814.81|1812.81|1815.31|1813.31|1816.81|1814.81|1814.56|1812.56|0
1635333300000|2021-10-27 11:15:00|1815.43|1813.43|1816.06|1814.06|1816.18|1814.18|1814.31|1812.31|0
1635333600000|2021-10-27 11:20:00|1815.81|1813.81|1816.81|1814.81|1816.81|1814.81|1815.56|1813.56|0
1635333900000|2021-10-27 11:25:00|1816.31|1814.31|1816.06|1814.06|1817.31|1815.31|1815.81|1813.81|0
1635334200000|2021-10-27 11:30:00|1816.31|1814.31|1816.31|1814.31|1817.8|1815.8|1815.56|1813.56|0
1635334500000|2021-10-27 11:35:00|1816.06|1814.06|1815.31|1813.31|1816.56|1814.56|1815.31|1813.31|0
1635334800000|2021-10-27 11:40:00|1815.06|1813.06|1815.56|1813.56|1816.06|1814.06|1814.56|1812.56|0
1635335100000|2021-10-27 11:45:00|1815.81|1813.81|1814.31|1812.31|1816.31|1814.31|1814.31|1812.31|0
1635335400000|2021-10-27 11:50:00|1814.06|1812.06|1814.56|1812.56|1815.81|1813.81|1814.06|1812.06|0
1635335700000|2021-10-27 11:55:00|1814.81|1812.81|1812.07|1810.07|1815.06|1813.06|1811.82|1809.82|0
1635336000000|2021-10-27 12:00:00|1812.32|1810.32|1812.32|1810.32|1812.82|1810.82|1811.57|1809.57|0
1635336300000|2021-10-27 12:05:00|1812.07|1810.07|1813.81|1811.81|1814.31|1812.31|1812.07|1810.07|0
1635336600000|2021-10-27 12:10:00|1814.06|1812.06|1814.81|1812.81|1814.81|1812.81|1813.06|1811.06|0
1635336900000|2021-10-27 12:15:00|1815.31|1813.31|1815.81|1813.81|1816.06|1814.06|1815.31|1813.31|0
1635337200000|2021-10-27 12:20:00|1815.56|1813.56|1815.81|1813.81|1817.05|1815.05|1815.31|1813.31|0
1635337500000|2021-10-27 12:25:00|1816.06|1814.06|1817.92|1815.92|1818.3|1816.3|1815.06|1813.06|0
1635337800000|2021-10-27 12:30:00|1817.8|1815.8|1820.05|1818.05|1821.29|1819.29|1817.3|1815.3|0
1635338100000|2021-10-27 12:35:00|1819.8|1817.8|1821.04|1819.04|1822.54|1820.54|1819.55|1817.55|0
1635338400000|2021-10-27 12:40:00|1820.79|1818.79|1820.3|1818.3|1821.29|1819.29|1820.05|1818.05|0
1635338700000|2021-10-27 12:45:00|1820.54|1818.54|1820.54|1818.54|1820.79|1818.79|1819.8|1817.8|0
1635339000000|2021-10-27 12:50:00|1820.29|1818.29|1818.3|1816.3|1820.54|1818.54|1818.3|1816.3|0
1635339300000|2021-10-27 12:55:00|1818.55|1816.55|1820.54|1818.54|1821.04|1819.04|1818.3|1816.3|0
1635339600000|2021-10-27 13:00:00|1820.79|1818.79|1820.54|1818.54|1821.54|1819.54|1820.29|1818.29|0
1635339900000|2021-10-27 13:05:00|1820.79|1818.79|1820.79|1818.79|1821.79|1819.79|1820.04|1818.04|0
1635340200000|2021-10-27 13:10:00|1821.04|1819.04|1821.79|1819.79|1821.79|1819.79|1820.54|1818.54|0
1635340500000|2021-10-27 13:15:00|1822.04|1820.04|1822.04|1820.04|1822.79|1820.79|1821.29|1819.29|0
1635340800000|2021-10-27 13:20:00|1821.54|1819.54|1820.79|1818.79|1821.79|1819.79|1820.54|1818.54|0
1635341100000|2021-10-27 13:25:00|1821.04|1819.04|1821.04|1819.04|1822.04|1820.04|1819.79|1817.79|0
1635341400000|2021-10-27 13:30:00|1820.54|1818.54|1814.62|1812.62|1823.78|1821.78|1813.37|1811.37|0
1635341700000|2021-10-27 13:35:00|1814.37|1812.37|1813.62|1811.62|1814.37|1812.37|1809.88|1807.88|0
1635342000000|2021-10-27 13:40:00|1813.37|1811.37|1821.6|1819.6|1821.85|1819.85|1813.37|1811.37|0
1635342300000|2021-10-27 13:45:00|1821.1|1819.1|1822.85|1820.85|1825.59|1823.59|1820.85|1818.85|0
1635342600000|2021-10-27 13:50:00|1823.35|1821.35|1824.84|1822.84|1824.84|1822.84|1819.86|1817.86|0
1635342900000|2021-10-27 13:55:00|1824.59|1822.59|1826.59|1824.59|1826.84|1824.84|1822.85|1820.85|0
1635343200000|2021-10-27 14:00:00|1827.09|1825.09|1821.81|1819.81|1827.34|1825.34|1819.82|1817.82|0
1635343500000|2021-10-27 14:05:00|1821.56|1819.56|1821.33|1819.33|1822.32|1820.32|1816.58|1814.58|0
1635343800000|2021-10-27 14:10:00|1821.08|1819.08|1820.08|1818.08|1823.57|1821.57|1819.83|1817.83|0
1635344100000|2021-10-27 14:15:00|1819.58|1817.58|1817.09|1815.09|1819.83|1817.83|1815.09|1813.09|0
1635344400000|2021-10-27 14:20:00|1816.84|1814.84|1818.83|1816.83|1821.08|1819.08|1816.59|1814.59|0
1635344700000|2021-10-27 14:25:00|1818.58|1816.58|1815.34|1813.34|1819.83|1817.83|1813.6|1811.6|0
1635345000000|2021-10-27 14:30:00|1815.21|1813.21|1818.83|1816.83|1819.58|1817.58|1813.6|1811.6|0
1635345300000|2021-10-27 14:35:00|1818.58|1816.58|1817.83|1815.83|1818.83|1816.83|1815.09|1813.09|0
1635345600000|2021-10-27 14:40:00|1818.08|1816.08|1816.59|1814.59|1818.83|1816.83|1815.09|1813.09|0
1635345900000|2021-10-27 14:45:00|1816.34|1814.34|1815.85|1813.85|1817.09|1815.09|1814.35|1812.35|0
1635346200000|2021-10-27 14:50:00|1815.6|1813.6|1819.09|1817.09|1819.09|1817.09|1814.85|1812.85|0
1635346500000|2021-10-27 14:55:00|1818.84|1816.84|1813.85|1811.85|1820.33|1818.33|1812.11|1810.11|0
1635346800000|2021-10-27 15:00:00|1813.35|1811.35|1817.59|1815.59|1817.84|1815.84|1813.1|1811.1|0
1635347100000|2021-10-27 15:05:00|1817.84|1815.84|1818.84|1816.84|1820.08|1818.08|1817.59|1815.59|0
1635347400000|2021-10-27 15:10:00|1819.09|1817.09|1820.83|1818.83|1821.08|1819.08|1817.34|1815.34|0
1635347700000|2021-10-27 15:15:00|1820.58|1818.58|1820.58|1818.58|1821.08|1819.08|1818.34|1816.34|0
1635348000000|2021-10-27 15:20:00|1820.08|1818.08|1817.34|1815.34|1821.08|1819.08|1816.84|1814.84|0
1635348300000|2021-10-27 15:25:00|1817.59|1815.59|1818.34|1816.34|1819.34|1817.34|1815.6|1813.6|0
1635348600000|2021-10-27 15:30:00|1818.59|1816.59|1818.07|1816.07|1818.59|1816.59|1815.84|1813.84|0
1635348900000|2021-10-27 15:35:00|1817.83|1815.83|1817.82|1815.82|1818.07|1816.07|1814.83|1812.83|0
1635349200000|2021-10-27 15:40:00|1818.07|1816.07|1817.08|1815.08|1819.57|1817.57|1817.08|1815.08|0
1635349500000|2021-10-27 15:45:00|1817.33|1815.33|1814.83|1812.83|1817.33|1815.33|1814.83|1812.83|0
1635349800000|2021-10-27 15:50:00|1815.08|1813.08|1815.08|1813.08|1816.08|1814.08|1814.33|1812.33|0
1635350100000|2021-10-27 15:55:00|1814.83|1812.83|1815.58|1813.58|1817.33|1815.33|1813.59|1811.59|0
1635350400000|2021-10-27 16:00:00|1816.33|1814.33|1815.08|1813.08|1818.07|1816.07|1815.08|1813.08|0
1635350700000|2021-10-27 16:05:00|1814.83|1812.83|1817.08|1815.08|1818.57|1816.57|1814.58|1812.58|0
1635351000000|2021-10-27 16:10:00|1817.57|1815.57|1819.82|1817.82|1820.32|1818.32|1817.57|1815.57|0
1635351300000|2021-10-27 16:15:00|1820.07|1818.07|1821.31|1819.31|1821.31|1819.31|1819.07|1817.07|0
1635351600000|2021-10-27 16:20:00|1821.06|1819.06|1819.82|1817.82|1821.56|1819.56|1819.82|1817.82|0
1635351900000|2021-10-27 16:25:00|1820.07|1818.07|1819.82|1817.82|1820.32|1818.32|1819.07|1817.07|0
1635352200000|2021-10-27 16:30:00|1820.07|1818.07|1817.32|1815.32|1820.07|1818.07|1817.07|1815.07|0
1635352500000|2021-10-27 16:35:00|1817.57|1815.57|1816.58|1814.58|1818.07|1816.07|1815.83|1813.83|0
1635352800000|2021-10-27 16:40:00|1816.82|1814.82|1818.57|1816.57|1819.07|1817.07|1815.83|1813.83|0
1635353100000|2021-10-27 16:45:00|1818.32|1816.32|1817.82|1815.82|1819.32|1817.32|1816.57|1814.57|0
1635353400000|2021-10-27 16:50:00|1817.57|1815.57|1817.81|1815.81|1819.05|1817.05|1817.06|1815.06|0
1635353700000|2021-10-27 16:55:00|1817.56|1815.56|1818.56|1816.56|1819.3|1817.3|1816.93|1814.93|0
1635354000000|2021-10-27 17:00:00|1818.81|1816.81|1818.81|1816.81|1820.55|1818.55|1817.81|1815.81|0
1635354300000|2021-10-27 17:05:00|1818.56|1816.56|1822.05|1820.05|1822.3|1820.3|1818.56|1816.56|0
1635354600000|2021-10-27 17:10:00|1821.8|1819.8|1823.79|1821.79|1824.04|1822.04|1820.8|1818.8|0
1635354900000|2021-10-27 17:15:00|1823.54|1821.54|1823.55|1821.55|1823.79|1821.79|1822.3|1820.3|0
1635355200000|2021-10-27 17:20:00|1823.3|1821.3|1825.05|1823.05|1825.3|1823.3|1823.3|1821.3|0
1635355500000|2021-10-27 17:25:00|1825.3|1823.3|1824.3|1822.3|1825.55|1823.55|1824.3|1822.3|0
1635355800000|2021-10-27 17:30:00|1824.55|1822.55|1822.8|1820.8|1825.05|1823.05|1822.8|1820.8|0
1635356100000|2021-10-27 17:35:00|1822.92|1820.92|1824.8|1822.8|1825.05|1823.05|1822.8|1820.8|0
1635356400000|2021-10-27 17:40:00|1825.05|1823.05|1825.3|1823.3|1825.3|1823.3|1824.55|1822.55|0
1635356700000|2021-10-27 17:45:00|1825.05|1823.05|1823.3|1821.3|1825.54|1823.54|1823.3|1821.3|0
1635357000000|2021-10-27 17:50:00|1823.55|1821.55|1824.8|1822.8|1824.8|1822.8|1822.8|1820.8|0
1635357300000|2021-10-27 17:55:00|1825.05|1823.05|1826.29|1824.29|1826.29|1824.29|1825.05|1823.05|0
1635357600000|2021-10-27 18:00:00|1826.04|1824.04|1825.79|1823.79|1826.04|1824.04|1824.55|1822.55|0
1635357900000|2021-10-27 18:05:00|1826.04|1824.04|1826.04|1824.04|1826.04|1824.04|1824.55|1822.55|0
1635358200000|2021-10-27 18:10:00|1825.79|1823.79|1827.54|1825.54|1827.79|1825.79|1825.79|1823.79|0
1635358500000|2021-10-27 18:15:00|1827.29|1825.29|1827.04|1825.04|1827.54|1825.54|1826.29|1824.29|0
1635358800000|2021-10-27 18:20:00|1827.29|1825.29|1826.79|1824.79|1827.29|1825.29|1826.04|1824.04|0
1635359100000|2021-10-27 18:25:00|1826.54|1824.54|1824.05|1822.05|1826.79|1824.79|1823.55|1821.55|0
1635359400000|2021-10-27 18:30:00|1824.3|1822.3|1822.55|1820.55|1824.55|1822.55|1820.8|1818.8|0
1635359700000|2021-10-27 18:35:00|1822.3|1820.3|1822.3|1820.3|1823.05|1821.05|1820.8|1818.8|0
1635360000000|2021-10-27 18:40:00|1822.55|1820.55|1821.55|1819.55|1823.3|1821.3|1821.05|1819.05|0
1635360300000|2021-10-27 18:45:00|1821.3|1819.3|1821.3|1819.3|1822.05|1820.05|1820.55|1818.55|0
1635360600000|2021-10-27 18:50:00|1821.55|1819.55|1820.3|1818.3|1821.8|1819.8|1820.3|1818.3|0
1635360900000|2021-10-27 18:55:00|1820.06|1818.06|1818.59|1816.59|1820.06|1818.06|1818.59|1816.59|0
1635361200000|2021-10-27 19:00:00|1818.34|1816.34|1817.59|1815.59|1819.08|1817.08|1817.34|1815.34|0
1635361500000|2021-10-27 19:05:00|1817.84|1815.84|1815.59|1813.59|1818.34|1816.34|1815.59|1813.59|0
1635361800000|2021-10-27 19:10:00|1815.09|1813.09|1806.89|1804.89|1815.09|1813.09|1806.89|1804.89|0
1635362100000|2021-10-27 19:15:00|1806.65|1804.65|1803.16|1801.16|1809.39|1807.39|1803.16|1801.16|0
1635362400000|2021-10-27 19:20:00|1803.4|1801.4|1808.14|1806.14|1808.14|1806.14|1802.41|1800.41|0
1635362700000|2021-10-27 19:25:00|1807.89|1805.89|1810.01|1808.01|1811.13|1809.13|1806.89|1804.89|0
1635363000000|2021-10-27 19:30:00|1810.13|1808.13|1807.89|1805.89|1810.13|1808.13|1804.9|1802.9|0
1635363300000|2021-10-27 19:35:00|1807.39|1805.39|1809.76|1807.76|1810.13|1808.13|1805.65|1803.65|0
1635363600000|2021-10-27 19:40:00|1809.39|1807.39|1808.39|1806.39|1810.38|1808.38|1806.64|1804.64|0
1635363900000|2021-10-27 19:45:00|1807.89|1805.89|1802.41|1800.41|1809.39|1807.39|1802.41|1800.41|0
1635364200000|2021-10-27 19:50:00|1802.16|1800.16|1799.16|1797.16|1803.9|1801.9|1799.16|1797.16|0
1635364500000|2021-10-27 19:55:00|1799.66|1797.66|1796|1794|1800.16|1798.16|1795.75|1793.75|0
1635364800000|2021-10-27 20:00:00|1796.25|1794.25|1797.73|1795.73|1799.23|1797.23|1796|1794|0
1635365100000|2021-10-27 20:05:00|1797.48|1795.48|1797.23|1795.23|1798.98|1796.98|1796.48|1794.48|0
1635365400000|2021-10-27 20:10:00|1796.98|1794.98|1799.23|1797.23|1799.97|1797.97|1796.98|1794.98|0
1635365700000|2021-10-27 20:15:00|1799.43|1797.03|1799.43|1797.03|1799.43|1797.03|1798.41|1796.01|0
1635366000000|2021-10-27 20:20:00|1799.18|1796.78|1798.93|1796.53|1800.17|1797.77|1798.68|1796.28|0
1635366300000|2021-10-27 20:25:00|1798.68|1796.28|1797.93|1795.53|1798.93|1796.53|1797.55|1795.15|0
1635366600000|2021-10-27 20:30:00|1798.18|1795.78|1797.68|1795.28|1798.43|1796.03|1797.18|1794.78|0
1635366900000|2021-10-27 20:35:00|1797.43|1795.03|1797.18|1794.78|1797.68|1795.28|1797.18|1794.78|0
1635367200000|2021-10-27 20:40:00|1797.43|1795.03|1797.68|1795.28|1797.93|1795.53|1797.43|1795.03|0
1635367500000|2021-10-27 20:45:00|1797.93|1795.53|1798.43|1796.03|1799.17|1796.77|1797.68|1795.28|0
1635367800000|2021-10-27 20:50:00|1798.68|1796.28|1798.92|1796.52|1799.17|1796.77|1798.18|1795.78|0
1635368100000|2021-10-27 20:55:00|1799.17|1796.77|1799.29|1796.89|1800.42|1798.02|1799.17|1796.77|0
1635368400000|2021-10-27 21:00:00|1799.96|1797.56|1799.88|1797.48|1799.96|1797.56|1799.63|1797.23|0
1635368700000|2021-10-27 21:05:00|1799.85|1797.45|1800.29|1797.89|1800.36|1797.96|1799.63|1797.23|0
1635369000000|2021-10-27 21:10:00|1799.92|1797.52|1799.96|1797.56|1800.54|1798.14|1799.88|1797.48|0
1635369300000|2021-10-27 21:15:00|1800.1|1797.7|1800.14|1797.74|1800.47|1798.07|1799.96|1797.56|0
1635369600000|2021-10-27 21:20:00|1799.96|1797.56|1799.88|1797.48|1800.21|1797.81|1799.85|1797.45|0
1635369900000|2021-10-27 21:25:00|1799.77|1797.37|1799.77|1797.37|1799.96|1797.56|1799.77|1797.37|0
1635370200000|2021-10-27 21:30:00|1799.88|1797.48|1799.99|1797.59|1799.99|1797.59|1799.77|1797.37|0
1635370500000|2021-10-27 21:35:00|1799.81|1797.41|1799.81|1797.41|1799.81|1797.41|1799.77|1797.37|0
1635370800000|2021-10-27 21:40:00|1799.77|1797.37|1799.81|1797.41|1799.92|1797.52|1799.77|1797.37|0
1635371100000|2021-10-27 21:45:00|1799.77|1797.37|1799.88|1797.48|1799.88|1797.48|1799.77|1797.37|0
1635371400000|2021-10-27 21:50:00|1799.92|1797.52|1800.03|1797.63|1800.18|1797.78|1799.92|1797.52|0
1635371700000|2021-10-27 21:55:00|1800.29|1797.89|1800.25|1797.85|1800.5|1798.1|1800.25|1797.85|0
1635372000000|2021-10-27 22:00:00|1800.54|1798.14|1801.66|1799.26|1802.66|1800.26|1800.54|1798.14|0
1635372300000|2021-10-27 22:05:00|1801.91|1799.51|1802.16|1799.76|1802.91|1800.51|1801.41|1799.01|0
1635372600000|2021-10-27 22:10:00|1801.66|1799.26|1801.66|1799.26|1802.16|1799.76|1801.41|1799.01|0
1635372900000|2021-10-27 22:15:00|1801.91|1799.51|1802.41|1800.01|1803.16|1800.76|1801.66|1799.26|0
1635373200000|2021-10-27 22:20:00|1802.66|1800.26|1802.41|1800.01|1802.91|1800.51|1802.28|1799.88|0
1635373500000|2021-10-27 22:25:00|1802.66|1800.26|1802.66|1800.26|1802.91|1800.51|1802.16|1799.76|0
1635373800000|2021-10-27 22:30:00|1802.91|1800.51|1802.66|1800.26|1803.41|1801.01|1802.41|1800.01|0
1635374100000|2021-10-27 22:35:00|1802.41|1800.01|1801.41|1799.01|1802.41|1800.01|1800.66|1798.26|0
1635374400000|2021-10-27 22:40:00|1801.66|1799.26|1802.66|1800.26|1802.91|1800.51|1801.41|1799.01|0
1635374700000|2021-10-27 22:45:00|1803.16|1800.76|1803.03|1800.63|1803.65|1801.25|1802.91|1800.51|0
1635375000000|2021-10-27 22:50:00|1802.91|1800.51|1803.16|1800.76|1803.4|1801|1802.66|1800.26|0
1635375300000|2021-10-27 22:55:00|1802.91|1800.51|1803.9|1801.5|1804.4|1802|1802.91|1800.51|0
1635375600000|2021-10-27 23:00:00|1803.77|1801.37|1804.65|1802.25|1804.9|1802.5|1803.77|1801.37|0
1635375900000|2021-10-27 23:05:00|1804.9|1802.5|1804.4|1802|1805.4|1803|1804.4|1802|0
1635376200000|2021-10-27 23:10:00|1804.15|1801.75|1804.4|1802|1804.65|1802.25|1803.77|1801.37|0
1635376500000|2021-10-27 23:15:00|1804.15|1801.75|1803.4|1801|1804.15|1801.75|1802.9|1800.5|0
1635376800000|2021-10-27 23:20:00|1803.15|1800.75|1804.65|1802.25|1804.9|1802.5|1803.15|1800.75|0
1635377100000|2021-10-27 23:25:00|1804.9|1802.5|1804.27|1801.87|1804.9|1802.5|1803.4|1801|0
1635377400000|2021-10-27 23:30:00|1804.15|1801.75|1803.4|1801|1804.27|1801.87|1803.15|1800.75|0
1635377700000|2021-10-27 23:35:00|1803.52|1801.12|1803.9|1801.5|1804.15|1801.75|1803.4|1801|0
1635378000000|2021-10-27 23:40:00|1804.02|1801.62|1804.77|1802.37|1804.77|1802.37|1803.4|1801|0
1635378300000|2021-10-27 23:45:00|1804.9|1802.5|1805.4|1803|1805.65|1803.25|1804.77|1802.37|0
1635378600000|2021-10-27 23:50:00|1805.65|1803.25|1805.64|1803.24|1806.39|1803.99|1805.15|1802.75|0
1635378900000|2021-10-27 23:55:00|1805.4|1803|1805.64|1803.24|1805.64|1803.24|1805.15|1802.75|0
1635379200000|2021-10-28 00:00:00|1805.4|1803|1805.39|1802.99|1806.39|1803.99|1805.15|1802.75|0
1635379500000|2021-10-28 00:05:00|1805.64|1803.24|1805.15|1802.75|1805.64|1803.24|1804.65|1802.25|0
1635379800000|2021-10-28 00:10:00|1804.9|1802.5|1804.4|1802|1804.9|1802.5|1803.15|1800.75|0
1635380100000|2021-10-28 00:15:00|1804.02|1801.62|1804.15|1801.75|1804.4|1802|1803.4|1801|0
1635380400000|2021-10-28 00:20:00|1804.4|1802|1805.14|1802.74|1805.39|1802.99|1804.15|1801.75|0
1635380700000|2021-10-28 00:25:00|1805.39|1802.99|1804.52|1802.12|1805.39|1802.99|1804.15|1801.75|0
1635381000000|2021-10-28 00:30:00|1804.4|1802|1803.4|1801|1804.4|1802|1802.4|1800|0
1635381300000|2021-10-28 00:35:00|1803.65|1801.25|1803.9|1801.5|1803.9|1801.5|1802.9|1800.5|0
1635381600000|2021-10-28 00:40:00|1803.65|1801.25|1803.15|1800.75|1804.4|1802|1803.15|1800.75|0
1635381900000|2021-10-28 00:45:00|1803.4|1801|1802.15|1799.75|1803.65|1801.25|1802.15|1799.75|0
1635382200000|2021-10-28 00:50:00|1801.9|1799.5|1801.9|1799.5|1802.4|1800|1801.9|1799.5|0
1635382500000|2021-10-28 00:55:00|1802.15|1799.75|1804.4|1802|1804.64|1802.24|1801.15|1798.75|0
1635382800000|2021-10-28 01:00:00|1804.89|1802.49|1804.15|1801.75|1804.89|1802.49|1803.9|1801.5|0
1635383100000|2021-10-28 01:05:00|1804.39|1801.99|1803.9|1801.5|1804.39|1801.99|1803.4|1801|0
1635383400000|2021-10-28 01:10:00|1803.65|1801.25|1803.4|1801|1803.65|1801.25|1802.9|1800.5|0
1635383700000|2021-10-28 01:15:00|1803.65|1801.25|1803.15|1800.75|1804.64|1802.24|1803.15|1800.75|0
1635384000000|2021-10-28 01:20:00|1803.02|1800.62|1802.9|1800.5|1803.15|1800.75|1801.9|1799.5|0
1635384300000|2021-10-28 01:25:00|1803.15|1800.75|1802.9|1800.5|1803.9|1801.5|1802.9|1800.5|0
1635384600000|2021-10-28 01:30:00|1803.15|1800.75|1803.4|1801|1803.65|1801.25|1802.9|1800.5|0
1635384900000|2021-10-28 01:35:00|1803.65|1801.25|1804.64|1802.24|1805.14|1802.74|1802.9|1800.5|0
1635385200000|2021-10-28 01:40:00|1804.76|1802.36|1805.14|1802.74|1805.39|1802.99|1804.39|1801.99|0
1635385500000|2021-10-28 01:45:00|1805.01|1802.61|1804.64|1802.24|1805.26|1802.86|1804.39|1801.99|0
1635385800000|2021-10-28 01:50:00|1804.89|1802.49|1804.89|1802.49|1805.64|1803.24|1804.64|1802.24|0
1635386100000|2021-10-28 01:55:00|1804.64|1802.24|1804.39|1801.99|1804.89|1802.49|1804.39|1801.99|0
1635386400000|2021-10-28 02:00:00|1804.14|1801.74|1804.14|1801.74|1804.39|1801.99|1803.64|1801.24|0
1635386700000|2021-10-28 02:05:00|1803.89|1801.49|1803.64|1801.24|1804.39|1801.99|1803.39|1800.99|0
1635387000000|2021-10-28 02:10:00|1803.89|1801.49|1805.14|1802.74|1805.39|1802.99|1803.89|1801.49|0
1635387300000|2021-10-28 02:15:00|1805.01|1802.61|1803.39|1800.99|1805.14|1802.74|1803.39|1800.99|0
1635387600000|2021-10-28 02:20:00|1803.64|1801.24|1801.65|1799.25|1803.64|1801.24|1801.4|1799|0
1635387900000|2021-10-28 02:25:00|1801.77|1799.37|1800.4|1798|1801.77|1799.37|1799.41|1797.01|0
1635388200000|2021-10-28 02:30:00|1800.65|1798.25|1801.15|1798.75|1801.15|1798.75|1800.15|1797.75|0
1635388500000|2021-10-28 02:35:00|1800.9|1798.5|1801.15|1798.75|1801.9|1799.5|1800.4|1798|0
1635388800000|2021-10-28 02:40:00|1801.4|1799|1800.9|1798.5|1801.4|1799|1800.9|1798.5|0
1635389100000|2021-10-28 02:45:00|1801.15|1798.75|1802.4|1800|1802.64|1800.24|1801.15|1798.75|0
1635389400000|2021-10-28 02:50:00|1802.51|1800.11|1803.14|1800.74|1803.39|1800.99|1801.65|1799.25|0
1635389700000|2021-10-28 02:55:00|1803.39|1800.99|1803.14|1800.74|1803.39|1800.99|1802.89|1800.49|0
1635390000000|2021-10-28 03:00:00|1803.39|1800.99|1802.89|1800.49|1803.89|1801.49|1802.89|1800.49|0
1635390300000|2021-10-28 03:05:00|1803.14|1800.74|1803.14|1800.74|1804.39|1801.99|1802.89|1800.49|0
1635390600000|2021-10-28 03:10:00|1802.89|1800.49|1802.76|1800.36|1802.89|1800.49|1802.14|1799.74|0
1635390900000|2021-10-28 03:15:00|1802.89|1800.49|1802.76|1800.36|1803.14|1800.74|1802.39|1799.99|0
1635391200000|2021-10-28 03:20:00|1802.89|1800.49|1803.14|1800.74|1803.64|1801.24|1802.39|1799.99|0
1635391500000|2021-10-28 03:25:00|1803.01|1800.61|1802.89|1800.49|1803.39|1800.99|1802.64|1800.24|0
1635391800000|2021-10-28 03:30:00|1803.14|1800.74|1802.89|1800.49|1803.39|1800.99|1802.64|1800.24|0
1635392100000|2021-10-28 03:35:00|1803.01|1800.61|1802.89|1800.49|1803.64|1801.24|1802.89|1800.49|0
1635392400000|2021-10-28 03:40:00|1803.01|1800.61|1803.64|1801.24|1803.89|1801.49|1802.89|1800.49|0
1635392700000|2021-10-28 03:45:00|1803.39|1800.99|1803.64|1801.24|1803.89|1801.49|1803.14|1800.74|0
1635393000000|2021-10-28 03:50:00|1803.39|1800.99|1804.14|1801.74|1804.14|1801.74|1803.39|1800.99|0
1635393300000|2021-10-28 03:55:00|1804.39|1801.99|1803.89|1801.49|1804.39|1801.99|1803.89|1801.49|0
1635393600000|2021-10-28 04:00:00|1804.14|1801.74|1803.39|1800.99|1804.14|1801.74|1803.39|1800.99|0
1635393900000|2021-10-28 04:05:00|1803.64|1801.24|1804.14|1801.74|1804.14|1801.74|1803.14|1800.74|0
1635394200000|2021-10-28 04:10:00|1804.38|1801.98|1804.63|1802.23|1804.88|1802.48|1804.38|1801.98|0
1635394500000|2021-10-28 04:15:00|1804.38|1801.98|1804.88|1802.48|1805.13|1802.73|1804.14|1801.74|0
1635394800000|2021-10-28 04:20:00|1804.63|1802.23|1804.13|1801.73|1804.63|1802.23|1804.13|1801.73|0
1635395100000|2021-10-28 04:25:00|1804.38|1801.98|1804.38|1801.98|1804.63|1802.23|1804.13|1801.73|0
1635395400000|2021-10-28 04:30:00|1804.13|1801.73|1803.14|1800.74|1804.13|1801.73|1803.14|1800.74|0
1635395700000|2021-10-28 04:35:00|1803.39|1800.99|1803.14|1800.74|1803.39|1800.99|1803.14|1800.74|0
1635396000000|2021-10-28 04:40:00|1803.64|1801.24|1803.75|1801.35|1803.88|1801.48|1803.39|1800.99|0
1635396300000|2021-10-28 04:45:00|1803.64|1801.24|1804.13|1801.73|1804.13|1801.73|1803.39|1800.99|0
1635396600000|2021-10-28 04:50:00|1804.25|1801.85|1803.39|1800.99|1804.38|1801.98|1803.14|1800.74|0
1635396900000|2021-10-28 04:55:00|1803.51|1801.11|1804.13|1801.73|1804.38|1801.98|1803.39|1800.99|0
1635397200000|2021-10-28 05:00:00|1804|1801.6|1804.63|1802.23|1805.38|1802.98|1804|1801.6|0
1635397500000|2021-10-28 05:05:00|1804.75|1802.35|1804.88|1802.48|1805.38|1802.98|1804.63|1802.23|0
1635397800000|2021-10-28 05:10:00|1804.75|1802.35|1804.63|1802.23|1805.13|1802.73|1804.38|1801.98|0
1635398100000|2021-10-28 05:15:00|1804.88|1802.48|1804.63|1802.23|1805.5|1803.1|1804.63|1802.23|0
1635398400000|2021-10-28 05:20:00|1804.38|1801.98|1803.38|1800.98|1804.38|1801.98|1803.38|1800.98|0
1635398700000|2021-10-28 05:25:00|1803.63|1801.23|1803.38|1800.98|1803.88|1801.48|1803.13|1800.73|0
1635399000000|2021-10-28 05:30:00|1803.63|1801.23|1803.63|1801.23|1804.13|1801.73|1803.25|1800.85|0
1635399300000|2021-10-28 05:35:00|1803.38|1800.98|1803.88|1801.48|1804.13|1801.73|1803.13|1800.73|0
1635399600000|2021-10-28 05:40:00|1803.63|1801.23|1804.12|1801.72|1804.38|1801.98|1803.49|1801.09|0
1635399900000|2021-10-28 05:45:00|1804.36|1801.96|1803.87|1801.47|1804.61|1802.21|1803.37|1800.97|0
1635400200000|2021-10-28 05:50:00|1803.62|1801.22|1803.87|1801.47|1804.12|1801.72|1802.87|1800.47|0
1635400500000|2021-10-28 05:55:00|1803.99|1801.59|1803.12|1800.72|1804.36|1801.96|1803.12|1800.72|0
1635400800000|2021-10-28 06:00:00|1803.37|1800.97|1801.12|1798.72|1804.11|1801.71|1801.12|1798.72|0
1635401100000|2021-10-28 06:05:00|1800.87|1798.47|1800.13|1797.73|1801.12|1798.72|1799.38|1796.98|0
1635401400000|2021-10-28 06:10:00|1800.38|1797.98|1800.62|1798.22|1800.87|1798.47|1799.5|1797.1|0
1635401700000|2021-10-28 06:15:00|1800.37|1797.97|1801.87|1799.47|1802.12|1799.72|1800.25|1797.85|0
1635402000000|2021-10-28 06:20:00|1801.62|1799.22|1803.61|1801.21|1803.86|1801.46|1801.37|1798.97|0
1635402300000|2021-10-28 06:25:00|1803.37|1800.97|1803.86|1801.46|1804.36|1801.96|1802.87|1800.47|0
1635402600000|2021-10-28 06:30:00|1803.61|1801.21|1801.62|1799.22|1804.11|1801.71|1801.62|1799.22|0
1635402900000|2021-10-28 06:35:00|1802.12|1799.72|1799.38|1796.98|1802.12|1799.72|1798.38|1795.98|0
1635403200000|2021-10-28 06:40:00|1799.25|1796.85|1799.87|1797.47|1800.49|1798.09|1798.75|1796.35|0
1635403500000|2021-10-28 06:45:00|1800.12|1797.72|1799.13|1796.73|1800.37|1797.97|1798.88|1796.48|0
1635403800000|2021-10-28 06:50:00|1799.38|1796.98|1797.63|1795.23|1799.63|1797.23|1797.63|1795.23|0
1635404100000|2021-10-28 06:55:00|1797.88|1795.48|1797.88|1795.48|1798.63|1796.23|1797.38|1794.98|0
1635404400000|2021-10-28 07:00:00|1797.38|1794.98|1801.02|1798.62|1801.9|1799.5|1797.38|1794.98|0
1635404700000|2021-10-28 07:05:00|1801.15|1798.75|1801.7|1799.7|1802.2|1800.2|1798.71|1796.71|0
1635405000000|2021-10-28 07:10:00|1801.95|1799.95|1802.2|1800.2|1802.69|1800.69|1800.95|1798.95|0
1635405300000|2021-10-28 07:15:00|1801.95|1799.95|1805.19|1803.19|1806.93|1804.93|1801.95|1799.95|0
1635405600000|2021-10-28 07:20:00|1805.44|1803.44|1804.41|1802.41|1806.93|1804.93|1804.16|1802.16|0
1635405900000|2021-10-28 07:25:00|1804.66|1802.66|1804.91|1802.91|1805.28|1803.28|1804.41|1802.41|0
1635406200000|2021-10-28 07:30:00|1804.78|1802.78|1802.16|1800.16|1804.78|1802.78|1800.67|1798.67|0
1635406500000|2021-10-28 07:35:00|1802.41|1800.41|1802.66|1800.66|1803.16|1801.16|1801.79|1799.79|0
1635406800000|2021-10-28 07:40:00|1802.91|1800.91|1802.41|1800.41|1802.91|1800.91|1801.67|1799.67|0
1635407100000|2021-10-28 07:45:00|1802.53|1800.53|1804.41|1802.41|1804.66|1802.66|1802.41|1800.41|0
1635407400000|2021-10-28 07:50:00|1804.53|1802.53|1804.66|1802.66|1804.91|1802.91|1803.66|1801.66|0
1635407700000|2021-10-28 07:55:00|1804.41|1802.41|1804.65|1802.65|1804.77|1802.77|1803.16|1801.16|0
1635408000000|2021-10-28 08:00:00|1804.9|1802.9|1801.66|1799.66|1804.9|1802.9|1801.41|1799.41|0
1635408300000|2021-10-28 08:05:00|1801.41|1799.41|1800.78|1798.78|1801.41|1799.41|1799.92|1797.92|0
1635408600000|2021-10-28 08:10:00|1800.42|1798.42|1800.17|1798.17|1801.16|1799.16|1799.67|1797.67|0
1635408900000|2021-10-28 08:15:00|1800.66|1798.66|1801.16|1799.16|1801.41|1799.41|1799.42|1797.42|0
1635409200000|2021-10-28 08:20:00|1800.91|1798.91|1802.17|1800.17|1802.42|1800.42|1799.92|1797.92|0
1635409500000|2021-10-28 08:25:00|1802.42|1800.42|1801.43|1799.43|1802.42|1800.42|1801.43|1799.43|0
1635409800000|2021-10-28 08:30:00|1801.68|1799.68|1802.79|1800.79|1802.92|1800.92|1801.68|1799.68|0
1635410100000|2021-10-28 08:35:00|1802.92|1800.92|1803.92|1801.92|1804.17|1802.17|1802.67|1800.67|0
1635410400000|2021-10-28 08:40:00|1803.67|1801.67|1806.16|1804.16|1806.41|1804.41|1802.67|1800.67|0
1635410700000|2021-10-28 08:45:00|1806.41|1804.41|1806.91|1804.91|1806.91|1804.91|1805.16|1803.16|0
1635411000000|2021-10-28 08:50:00|1807.16|1805.16|1806.91|1804.91|1807.41|1805.41|1805.66|1803.66|0
1635411300000|2021-10-28 08:55:00|1807.16|1805.16|1806.16|1804.16|1807.16|1805.16|1805.66|1803.66|0
1635411600000|2021-10-28 09:00:00|1805.91|1803.91|1805.91|1803.91|1806.41|1804.41|1805.66|1803.66|0
1635411900000|2021-10-28 09:05:00|1805.66|1803.66|1805.91|1803.91|1805.91|1803.91|1805.16|1803.16|0
1635412200000|2021-10-28 09:10:00|1805.66|1803.66|1805.16|1803.16|1806.16|1804.16|1804.66|1802.66|0
1635412500000|2021-10-28 09:15:00|1805.41|1803.41|1803.04|1801.04|1805.41|1803.41|1802.92|1800.92|0
1635412800000|2021-10-28 09:20:00|1802.92|1800.92|1802.67|1800.67|1803.67|1801.67|1802.67|1800.67|0
1635413100000|2021-10-28 09:25:00|1802.92|1800.92|1803.17|1801.17|1803.67|1801.67|1802.92|1800.92|0
1635413400000|2021-10-28 09:30:00|1803.42|1801.42|1801.67|1799.67|1803.42|1801.42|1801.67|1799.67|0
1635413700000|2021-10-28 09:35:00|1801.17|1799.17|1802.92|1800.92|1803.17|1801.17|1801.17|1799.17|0
1635414000000|2021-10-28 09:40:00|1802.67|1800.67|1803.17|1801.17|1803.92|1801.92|1802.67|1800.67|0
1635414300000|2021-10-28 09:45:00|1802.92|1800.92|1802.42|1800.42|1803.42|1801.42|1801.92|1799.92|0
1635414600000|2021-10-28 09:50:00|1802.29|1800.29|1802.42|1800.42|1803.91|1801.91|1802.17|1800.17|0
1635414900000|2021-10-28 09:55:00|1802.67|1800.67|1804.16|1802.16|1804.41|1802.41|1802.67|1800.67|0
1635415200000|2021-10-28 10:00:00|1803.91|1801.91|1804.16|1802.16|1804.66|1802.66|1803.17|1801.17|0
1635415500000|2021-10-28 10:05:00|1804.41|1802.41|1804.41|1802.41|1804.53|1802.53|1803.66|1801.66|0
1635415800000|2021-10-28 10:10:00|1804.66|1802.66|1802.65|1800.65|1804.66|1802.66|1802.4|1800.4|0
1635416100000|2021-10-28 10:15:00|1802.9|1800.9|1803.65|1801.65|1803.9|1801.9|1802.4|1800.4|0
1635416400000|2021-10-28 10:20:00|1803.9|1801.9|1804.4|1802.4|1804.4|1802.4|1803.9|1801.9|0
1635416700000|2021-10-28 10:25:00|1804.15|1802.15|1805.39|1803.39|1805.64|1803.64|1804.15|1802.15|0
1635417000000|2021-10-28 10:30:00|1805.64|1803.64|1806.14|1804.14|1806.64|1804.64|1805.39|1803.39|0
1635417300000|2021-10-28 10:35:00|1806.01|1804.01|1805.89|1803.89|1806.39|1804.39|1805.64|1803.64|0
1635417600000|2021-10-28 10:40:00|1805.64|1803.64|1806.89|1804.89|1806.89|1804.89|1805.64|1803.64|0
1635417900000|2021-10-28 10:45:00|1807.14|1805.14|1808.38|1806.38|1808.38|1806.38|1806.64|1804.64|0
1635418200000|2021-10-28 10:50:00|1808.14|1806.14|1809.63|1807.63|1809.88|1807.88|1807.89|1805.89|0
1635418500000|2021-10-28 10:55:00|1809.13|1807.13|1810.13|1808.13|1810.63|1808.63|1808.88|1806.88|0
1635418800000|2021-10-28 11:00:00|1810.38|1808.38|1810.63|1808.63|1810.63|1808.63|1809.88|1807.88|0
1635419100000|2021-10-28 11:05:00|1810.88|1808.88|1811.62|1809.62|1811.87|1809.87|1809.88|1807.88|0
1635419400000|2021-10-28 11:10:00|1811.87|1809.87|1810.88|1808.88|1812.62|1810.62|1810.38|1808.38|0
1635419700000|2021-10-28 11:15:00|1811.13|1809.13|1810.88|1808.88|1811.37|1809.37|1810.63|1808.63|0
1635420000000|2021-10-28 11:20:00|1810.75|1808.75|1810.88|1808.88|1811.37|1809.37|1810.63|1808.63|0
1635420300000|2021-10-28 11:25:00|1811.13|1809.13|1810.88|1808.88|1811.62|1809.62|1810.63|1808.63|0
1635420600000|2021-10-28 11:30:00|1810.63|1808.63|1809.63|1807.63|1810.63|1808.63|1809.63|1807.63|0
1635420900000|2021-10-28 11:35:00|1809.88|1807.88|1810.38|1808.38|1810.88|1808.88|1809.88|1807.88|0
1635421200000|2021-10-28 11:40:00|1810.13|1808.13|1809|1807|1810.38|1808.38|1808.63|1806.63|0
1635421500000|2021-10-28 11:45:00|1808.88|1806.88|1809.38|1807.38|1810.38|1808.38|1808.88|1806.88|0
1635421800000|2021-10-28 11:50:00|1809.13|1807.13|1807.5|1805.5|1810.13|1808.13|1807.5|1805.5|0
1635422100000|2021-10-28 11:55:00|1807.63|1805.63|1808.13|1806.13|1809.63|1807.63|1807.63|1805.63|0
1635422400000|2021-10-28 12:00:00|1808.38|1806.38|1808.13|1806.13|1808.88|1806.88|1807.63|1805.63|0
1635422700000|2021-10-28 12:05:00|1808.38|1806.38|1809.88|1807.88|1810.13|1808.13|1808.13|1806.13|0
1635423000000|2021-10-28 12:10:00|1809.63|1807.63|1809.63|1807.63|1809.88|1807.88|1809.38|1807.38|0
1635423300000|2021-10-28 12:15:00|1809.88|1807.88|1812.37|1810.37|1812.37|1810.37|1809.63|1807.63|0
1635423600000|2021-10-28 12:20:00|1812.62|1810.62|1812.62|1810.62|1814.11|1812.11|1812.37|1810.37|0
1635423900000|2021-10-28 12:25:00|1812.37|1810.37|1810.37|1808.37|1812.37|1810.37|1810.37|1808.37|0
1635424200000|2021-10-28 12:30:00|1810.12|1808.12|1809.88|1807.88|1811.12|1809.12|1808.38|1806.38|0
1635424500000|2021-10-28 12:35:00|1810.12|1808.12|1809.38|1807.38|1812.37|1810.37|1809.38|1807.38|0
1635424800000|2021-10-28 12:40:00|1809.63|1807.63|1810.12|1808.12|1810.62|1808.62|1807.88|1805.88|0
1635425100000|2021-10-28 12:45:00|1809.87|1807.87|1808.38|1806.38|1811.12|1809.12|1808.13|1806.13|0
1635425400000|2021-10-28 12:50:00|1807.88|1805.88|1807.63|1805.63|1808.63|1806.63|1806.63|1804.63|0
1635425700000|2021-10-28 12:55:00|1807.88|1805.88|1810.37|1808.37|1810.37|1808.37|1807.63|1805.63|0
1635426000000|2021-10-28 13:00:00|1810.62|1808.62|1810.62|1808.62|1810.87|1808.87|1808.63|1806.63|0
1635426300000|2021-10-28 13:05:00|1811.37|1809.37|1808.63|1806.63|1811.37|1809.37|1808.63|1806.63|0
1635426600000|2021-10-28 13:10:00|1808.38|1806.38|1808.88|1806.88|1809.37|1807.37|1807.88|1805.88|0
1635426900000|2021-10-28 13:15:00|1809.13|1807.13|1811.37|1809.37|1811.37|1809.37|1808.88|1806.88|0
1635427200000|2021-10-28 13:20:00|1811.12|1809.12|1811.12|1809.12|1811.62|1809.62|1810.37|1808.37|0
1635427500000|2021-10-28 13:25:00|1811.37|1809.37|1811.12|1809.12|1811.62|1809.62|1809.37|1807.37|0
1635427800000|2021-10-28 13:30:00|1811.37|1809.37|1819.1|1817.1|1820.09|1818.09|1811.37|1809.37|0
1635428100000|2021-10-28 13:35:00|1819.35|1817.35|1816.6|1814.6|1820.09|1818.09|1813.61|1811.61|0
1635428400000|2021-10-28 13:40:00|1817.35|1815.35|1819.84|1817.84|1819.84|1817.84|1816.1|1814.1|0
1635428700000|2021-10-28 13:45:00|1819.72|1817.72|1822.62|1820.62|1825.36|1823.36|1819.72|1817.72|0
1635429000000|2021-10-28 13:50:00|1823.61|1821.61|1822.37|1820.37|1824.61|1822.61|1820.62|1818.62|0
1635429300000|2021-10-28 13:55:00|1822.86|1820.86|1824.11|1822.11|1826.11|1824.11|1822.12|1820.12|0
1635429600000|2021-10-28 14:00:00|1824.86|1822.86|1823.36|1821.36|1826.11|1824.11|1822.36|1820.36|0
1635429900000|2021-10-28 14:05:00|1822.86|1820.86|1824.61|1822.61|1825.61|1823.61|1821.37|1819.37|0
1635430200000|2021-10-28 14:10:00|1824.36|1822.36|1821.37|1819.37|1825.11|1823.11|1817.38|1815.38|0
1635430500000|2021-10-28 14:15:00|1821.62|1819.62|1822.11|1820.11|1822.86|1820.86|1819.62|1817.62|0
1635430800000|2021-10-28 14:20:00|1821.87|1819.87|1823.11|1821.11|1824.61|1822.61|1819.87|1817.87|0
1635431100000|2021-10-28 14:25:00|1822.86|1820.86|1827.35|1825.35|1827.85|1825.85|1822.36|1820.36|0
1635431400000|2021-10-28 14:30:00|1827.6|1825.6|1829.34|1827.34|1830.09|1828.09|1826.85|1824.85|0
1635431700000|2021-10-28 14:35:00|1829.59|1827.59|1831.08|1829.08|1831.08|1829.08|1827.85|1825.85|0
1635432000000|2021-10-28 14:40:00|1831.09|1829.09|1829.87|1827.87|1831.12|1829.12|1828.63|1826.63|0
1635432300000|2021-10-28 14:45:00|1830.12|1828.12|1832.89|1830.89|1836.11|1834.11|1830.12|1828.12|0
1635432600000|2021-10-28 14:50:00|1833.39|1831.39|1833.89|1831.89|1834.14|1832.14|1831.89|1829.89|0
1635432900000|2021-10-28 14:55:00|1834.14|1832.14|1831.4|1829.4|1834.14|1832.14|1831.15|1829.15|0
1635433200000|2021-10-28 15:00:00|1831.64|1829.64|1831.4|1829.4|1832.39|1830.39|1830.9|1828.9|0
1635433500000|2021-10-28 15:05:00|1831.64|1829.64|1833.64|1831.64|1834.14|1832.14|1831.15|1829.15|0
1635433800000|2021-10-28 15:10:00|1833.39|1831.39|1833.39|1831.39|1834.89|1832.89|1832.64|1830.64|0
1635434100000|2021-10-28 15:15:00|1833.64|1831.64|1834.14|1832.14|1835.13|1833.13|1832.89|1830.89|0
1635434400000|2021-10-28 15:20:00|1834.39|1832.39|1832.14|1830.14|1834.64|1832.64|1831.89|1829.89|0
1635434700000|2021-10-28 15:25:00|1832.39|1830.39|1831.86|1829.86|1833.39|1831.39|1831.39|1829.39|0
1635435000000|2021-10-28 15:30:00|1831.98|1829.98|1832.61|1830.61|1833.11|1831.11|1831.36|1829.36|0
1635435300000|2021-10-28 15:35:00|1833.36|1831.36|1834.61|1832.61|1835.35|1833.35|1833.11|1831.11|0
1635435600000|2021-10-28 15:40:00|1834.85|1832.85|1836.1|1834.1|1836.1|1834.1|1833.86|1831.86|0
1635435900000|2021-10-28 15:45:00|1835.85|1833.85|1827.37|1825.37|1835.85|1833.85|1827.37|1825.37|0
1635436200000|2021-10-28 15:50:00|1827.87|1825.87|1828.37|1826.37|1830.12|1828.12|1825.63|1823.63|0
1635436500000|2021-10-28 15:55:00|1828.12|1826.12|1827.37|1825.37|1828.62|1826.62|1826.63|1824.63|0
1635436800000|2021-10-28 16:00:00|1827.87|1825.87|1829.37|1827.37|1829.37|1827.37|1827.37|1825.37|0
1635437100000|2021-10-28 16:05:00|1829.12|1827.12|1830.86|1828.86|1830.86|1828.86|1829.12|1827.12|0
1635437400000|2021-10-28 16:10:00|1830.61|1828.61|1832.11|1830.11|1832.36|1830.36|1830.12|1828.12|0
1635437700000|2021-10-28 16:15:00|1832.36|1830.36|1833.11|1831.11|1833.61|1831.61|1831.61|1829.61|0
1635438000000|2021-10-28 16:20:00|1833.36|1831.36|1832.11|1830.11|1833.36|1831.36|1831.11|1829.11|0
1635438300000|2021-10-28 16:25:00|1832.36|1830.36|1829.35|1827.35|1832.36|1830.36|1829.1|1827.1|0
1635438600000|2021-10-28 16:30:00|1829.6|1827.6|1829.6|1827.6|1830.6|1828.6|1828.11|1826.11|0
1635438900000|2021-10-28 16:35:00|1829.85|1827.85|1828.6|1826.6|1829.85|1827.85|1827.36|1825.36|0
1635439200000|2021-10-28 16:40:00|1829.1|1827.1|1830.35|1828.35|1830.6|1828.6|1827.61|1825.61|0
1635439500000|2021-10-28 16:45:00|1830.6|1828.6|1829.85|1827.85|1830.85|1828.85|1829.1|1827.1|0
1635439800000|2021-10-28 16:50:00|1830.1|1828.1|1827.61|1825.61|1830.35|1828.35|1826.61|1824.61|0
1635440100000|2021-10-28 16:55:00|1827.86|1825.86|1823.37|1821.37|1828.35|1826.35|1821.87|1819.87|0
1635440400000|2021-10-28 17:00:00|1823.62|1821.62|1826.86|1824.86|1827.36|1825.36|1823.62|1821.62|0
1635440700000|2021-10-28 17:05:00|1827.11|1825.11|1826.58|1824.58|1827.85|1825.85|1825.86|1823.86|0
1635441000000|2021-10-28 17:10:00|1826.83|1824.83|1826.08|1824.08|1827.45|1825.45|1825.58|1823.58|0
1635441300000|2021-10-28 17:15:00|1825.95|1823.95|1824.83|1822.83|1827.33|1825.33|1824.59|1822.59|0
1635441600000|2021-10-28 17:20:00|1824.34|1822.34|1824.46|1822.46|1825.83|1823.83|1824.09|1822.09|0
1635441900000|2021-10-28 17:25:00|1824.58|1822.58|1827.08|1825.08|1827.33|1825.33|1824.58|1822.58|0
1635442200000|2021-10-28 17:30:00|1827.33|1825.33|1830.07|1828.07|1830.32|1828.32|1827.08|1825.08|0
1635442500000|2021-10-28 17:35:00|1830.32|1828.32|1831.07|1829.07|1831.32|1829.32|1829.57|1827.57|0
1635442800000|2021-10-28 17:40:00|1830.82|1828.82|1830.82|1828.82|1831.32|1829.32|1830.57|1828.57|0
1635443100000|2021-10-28 17:45:00|1831.07|1829.07|1830.32|1828.32|1831.32|1829.32|1829.82|1827.82|0
1635443400000|2021-10-28 17:50:00|1830.07|1828.07|1830.57|1828.57|1831.32|1829.32|1830.07|1828.07|0
1635443700000|2021-10-28 17:55:00|1830.32|1828.32|1829.82|1827.82|1830.82|1828.82|1829.07|1827.07|0
1635444000000|2021-10-28 18:00:00|1830.07|1828.07|1832.81|1830.81|1833.06|1831.06|1829.82|1827.82|0
1635444300000|2021-10-28 18:05:00|1832.68|1830.68|1833.07|1831.07|1833.31|1831.31|1832.56|1830.56|0
1635444600000|2021-10-28 18:10:00|1832.83|1830.83|1831.58|1829.58|1833.07|1831.07|1831.33|1829.33|0
1635444900000|2021-10-28 18:15:00|1831.83|1829.83|1834.07|1832.07|1834.32|1832.32|1831.33|1829.33|0
1635445200000|2021-10-28 18:20:00|1834.32|1832.32|1834.57|1832.57|1834.82|1832.82|1833.82|1831.82|0
1635445500000|2021-10-28 18:25:00|1834.82|1832.82|1834.32|1832.32|1835.32|1833.32|1833.07|1831.07|0
1635445800000|2021-10-28 18:30:00|1834.57|1832.57|1834.32|1832.32|1834.57|1832.57|1833.82|1831.82|0
1635446100000|2021-10-28 18:35:00|1834.57|1832.57|1834.57|1832.57|1835.57|1833.57|1834.32|1832.32|0
1635446400000|2021-10-28 18:40:00|1834.32|1832.32|1832.82|1830.82|1834.32|1832.32|1832.32|1830.32|0
1635446700000|2021-10-28 18:45:00|1833.07|1831.07|1834.07|1832.07|1834.32|1832.32|1832.08|1830.08|0
1635447000000|2021-10-28 18:50:00|1834.19|1832.19|1832.07|1830.07|1834.57|1832.57|1832.07|1830.07|0
1635447300000|2021-10-28 18:55:00|1832.32|1830.32|1831.58|1829.58|1832.57|1830.57|1830.58|1828.58|0
1635447600000|2021-10-28 19:00:00|1831.33|1829.33|1829.33|1827.33|1831.58|1829.58|1828.33|1826.33|0
1635447900000|2021-10-28 19:05:00|1829.58|1827.58|1830.83|1828.83|1831.08|1829.08|1828.83|1826.83|0
1635448200000|2021-10-28 19:10:00|1831.08|1829.08|1828.33|1826.33|1831.08|1829.08|1828.08|1826.08|0
1635448500000|2021-10-28 19:15:00|1827.83|1825.83|1831.08|1829.08|1831.33|1829.33|1827.59|1825.59|0
1635448800000|2021-10-28 19:20:00|1830.83|1828.83|1829.58|1827.58|1832.32|1830.32|1829.08|1827.08|0
1635449100000|2021-10-28 19:25:00|1829.83|1827.83|1829.08|1827.08|1829.83|1827.83|1827.58|1825.58|0
1635449400000|2021-10-28 19:30:00|1828.83|1826.83|1830.33|1828.33|1834.07|1832.07|1827.83|1825.83|0
1635449700000|2021-10-28 19:35:00|1830.58|1828.58|1831.82|1829.82|1833.32|1831.32|1830.33|1828.33|0
1635450000000|2021-10-28 19:40:00|1831.57|1829.57|1828.83|1826.83|1833.07|1831.07|1828.83|1826.83|0
1635450300000|2021-10-28 19:45:00|1829.08|1827.08|1831.57|1829.57|1832.07|1830.07|1828.08|1826.08|0
1635450600000|2021-10-28 19:50:00|1832.07|1830.07|1836.81|1834.81|1837.31|1835.31|1832.07|1830.07|0
1635450900000|2021-10-28 19:55:00|1837.31|1835.31|1838.06|1836.06|1840.05|1838.05|1836.81|1834.81|0
1635451200000|2021-10-28 20:00:00|1839.3|1837.3|1834.81|1832.81|1841.3|1839.3|1834.07|1832.07|0
1635451500000|2021-10-28 20:05:00|1835.06|1833.06|1834.32|1832.32|1836.06|1834.06|1832.57|1830.57|0
1635451800000|2021-10-28 20:10:00|1834.56|1832.56|1834.32|1832.32|1836.56|1834.56|1834.32|1832.32|0
1635452100000|2021-10-28 20:15:00|1835.51|1833.11|1836.27|1833.87|1836.27|1833.87|1835.51|1833.11|0
1635452400000|2021-10-28 20:20:00|1836.02|1833.62|1836.27|1833.87|1836.52|1834.12|1836.02|1833.62|0
1635452700000|2021-10-28 20:25:00|1836.14|1833.74|1836.27|1833.87|1836.77|1834.37|1836.02|1833.62|0
1635453000000|2021-10-28 20:30:00|1833.03|1830.63|1829.65|1827.25|1833.03|1830.63|1823.8|1821.4|0
1635453300000|2021-10-28 20:35:00|1830.28|1827.88|1828.04|1825.64|1830.28|1827.88|1826.79|1824.39|0
1635453600000|2021-10-28 20:40:00|1828.29|1825.89|1830.28|1827.88|1830.28|1827.88|1827.79|1825.39|0
1635453900000|2021-10-28 20:45:00|1830.03|1827.63|1828.54|1826.14|1830.78|1828.38|1828.04|1825.64|0
1635454200000|2021-10-28 20:50:00|1828.79|1826.39|1831.53|1829.13|1832.15|1829.75|1828.79|1826.39|0
1635454500000|2021-10-28 20:55:00|1831.78|1829.38|1829.38|1826.98|1831.9|1829.5|1828.9|1826.5|0
1635454800000|2021-10-28 21:00:00|1830.06|1827.66|1829.52|1827.12|1830.06|1827.66|1829.3|1826.9|0
1635455100000|2021-10-28 21:05:00|1829.56|1827.16|1830.06|1827.66|1830.06|1827.66|1829.49|1827.09|0
1635455400000|2021-10-28 21:10:00|1830.14|1827.74|1829.78|1827.38|1830.14|1827.74|1829.56|1827.16|0
1635455700000|2021-10-28 21:15:00|1829.92|1827.52|1829.85|1827.45|1830.47|1828.07|1829.78|1827.38|0
1635456000000|2021-10-28 21:20:00|1829.88|1827.48|1830.1|1827.7|1830.28|1827.88|1829.88|1827.48|0
1635456300000|2021-10-28 21:25:00|1830.14|1827.74|1831.3|1828.9|1831.82|1829.42|1829.74|1827.34|0
1635456600000|2021-10-28 21:30:00|1831.49|1829.09|1831.95|1829.55|1832.39|1829.99|1831.3|1828.9|0
1635456900000|2021-10-28 21:35:00|1831.88|1829.48|1831.92|1829.52|1832.13|1829.73|1831.41|1829.01|0
1635457200000|2021-10-28 21:40:00|1831.88|1829.48|1831.7|1829.3|1832.13|1829.73|1831.7|1829.3|0
1635457500000|2021-10-28 21:45:00|1831.23|1828.83|1831.3|1828.9|1832.06|1829.66|1831.23|1828.83|0
1635457800000|2021-10-28 21:50:00|1831.27|1828.87|1831.27|1828.87|1831.84|1829.44|1831.12|1828.72|0
1635458100000|2021-10-28 21:55:00|1831.16|1828.76|1830.72|1828.32|1831.27|1828.87|1830.21|1827.81|0
1635458400000|2021-10-28 22:00:00|1829.15|1826.75|1829.03|1826.63|1831.03|1828.63|1828.28|1825.88|0
1635458700000|2021-10-28 22:05:00|1829.28|1826.88|1828.78|1826.38|1829.78|1827.38|1828.28|1825.88|0
1635459000000|2021-10-28 22:10:00|1829.28|1826.88|1829.03|1826.63|1829.28|1826.88|1827.53|1825.13|0
1635459300000|2021-10-28 22:15:00|1828.78|1826.38|1828.78|1826.38|1828.78|1826.38|1827.78|1825.38|0
1635459600000|2021-10-28 22:20:00|1829.03|1826.63|1829.53|1827.13|1829.78|1827.38|1828.78|1826.38|0
1635459900000|2021-10-28 22:25:00|1829.78|1827.38|1831.02|1828.62|1831.02|1828.62|1829.53|1827.13|0
1635460200000|2021-10-28 22:30:00|1831.27|1828.87|1829.03|1826.63|1831.27|1828.87|1829.03|1826.63|0
1635460500000|2021-10-28 22:35:00|1828.78|1826.38|1827.53|1825.13|1829.03|1826.63|1827.28|1824.88|0
1635460800000|2021-10-28 22:40:00|1827.4|1825|1826.29|1823.89|1827.78|1825.38|1826.29|1823.89|0
1635461100000|2021-10-28 22:45:00|1826.78|1824.38|1827.28|1824.88|1827.53|1825.13|1826.66|1824.26|0
1635461400000|2021-10-28 22:50:00|1827.15|1824.75|1827.03|1824.63|1827.78|1825.38|1826.53|1824.13|0
1635461700000|2021-10-28 22:55:00|1826.78|1824.38|1827.28|1824.88|1827.78|1825.38|1826.53|1824.13|0
1635462000000|2021-10-28 23:00:00|1827.03|1824.63|1827.53|1825.13|1828.28|1825.88|1826.9|1824.5|0
1635462300000|2021-10-28 23:05:00|1827.78|1825.38|1827.03|1824.63|1827.78|1825.38|1826.04|1823.64|0
1635462600000|2021-10-28 23:10:00|1826.9|1824.5|1827.78|1825.38|1827.78|1825.38|1826.78|1824.38|0
1635462900000|2021-10-28 23:15:00|1827.53|1825.13|1825.04|1822.64|1827.53|1825.13|1824.79|1822.39|0
1635463200000|2021-10-28 23:20:00|1825.29|1822.89|1825.29|1822.89|1825.91|1823.51|1825.29|1822.89|0
1635463500000|2021-10-28 23:25:00|1825.54|1823.14|1825.29|1822.89|1825.79|1823.39|1825.04|1822.64|0
1635463800000|2021-10-28 23:30:00|1825.04|1822.64|1825.78|1823.38|1825.78|1823.38|1824.54|1822.14|0
1635464100000|2021-10-28 23:35:00|1825.54|1823.14|1825.29|1822.89|1825.54|1823.14|1825.04|1822.64|0
1635464400000|2021-10-28 23:40:00|1825.04|1822.64|1825.29|1822.89|1825.54|1823.14|1824.54|1822.14|0
1635464700000|2021-10-28 23:45:00|1825.04|1822.64|1826.53|1824.13|1826.53|1824.13|1824.54|1822.14|0
1635465000000|2021-10-28 23:50:00|1826.78|1824.38|1827.03|1824.63|1827.53|1825.13|1826.65|1824.25|0
1635465300000|2021-10-28 23:55:00|1826.78|1824.38|1826.53|1824.13|1827.53|1825.13|1826.53|1824.13|0
1635465600000|2021-10-29 00:00:00|1826.78|1824.38|1827.03|1824.63|1828.78|1826.38|1825.78|1823.38|0
1635465900000|2021-10-29 00:05:00|1827.15|1824.75|1827.53|1825.13|1827.78|1825.38|1825.53|1823.13|0
1635466200000|2021-10-29 00:10:00|1827.78|1825.38|1825.28|1822.88|1827.78|1825.38|1824.79|1822.39|0
1635466500000|2021-10-29 00:15:00|1825.03|1822.63|1824.16|1821.76|1825.28|1822.88|1823.79|1821.39|0
1635466800000|2021-10-29 00:20:00|1824.29|1821.89|1823.04|1820.64|1824.79|1822.39|1822.79|1820.39|0
1635467100000|2021-10-29 00:25:00|1823.29|1820.89|1823.29|1820.89|1823.79|1821.39|1822.79|1820.39|0
1635467400000|2021-10-29 00:30:00|1823.04|1820.64|1824.04|1821.64|1824.54|1822.14|1823.04|1820.64|0
1635467700000|2021-10-29 00:35:00|1824.29|1821.89|1824.78|1822.38|1825.03|1822.63|1823.54|1821.14|0
1635468000000|2021-10-29 00:40:00|1825.28|1822.88|1825.78|1823.38|1826.03|1823.63|1824.29|1821.89|0
1635468300000|2021-10-29 00:45:00|1825.53|1823.13|1823.54|1821.14|1825.53|1823.13|1823.29|1820.89|0
1635468600000|2021-10-29 00:50:00|1823.66|1821.26|1823.29|1820.89|1824.29|1821.89|1823.29|1820.89|0
1635468900000|2021-10-29 00:55:00|1823.41|1821.01|1823.29|1820.89|1823.54|1821.14|1822.54|1820.14|0
1635469200000|2021-10-29 01:00:00|1823.41|1821.01|1822.54|1820.14|1824.28|1821.88|1822.29|1819.89|0
1635469500000|2021-10-29 01:05:00|1822.29|1819.89|1820.54|1818.14|1822.29|1819.89|1820.54|1818.14|0
1635469800000|2021-10-29 01:10:00|1820.79|1818.39|1822.29|1819.89|1822.29|1819.89|1820.54|1818.14|0
1635470100000|2021-10-29 01:15:00|1822.04|1819.64|1821.79|1819.39|1822.79|1820.39|1821.54|1819.14|0
1635470400000|2021-10-29 01:20:00|1821.91|1819.51|1820.54|1818.14|1822.04|1819.64|1820.16|1817.76|0
1635470700000|2021-10-29 01:25:00|1820.79|1818.39|1822.29|1819.89|1822.54|1820.14|1820.29|1817.89|0
1635471000000|2021-10-29 01:30:00|1822.41|1820.01|1823.04|1820.64|1823.53|1821.13|1821.54|1819.14|0
1635471300000|2021-10-29 01:35:00|1823.29|1820.89|1821.79|1819.39|1823.29|1820.89|1821.04|1818.64|0
1635471600000|2021-10-29 01:40:00|1821.54|1819.14|1822.54|1820.14|1822.54|1820.14|1821.04|1818.64|0
1635471900000|2021-10-29 01:45:00|1822.04|1819.64|1822.79|1820.39|1823.04|1820.64|1821.54|1819.14|0
1635472200000|2021-10-29 01:50:00|1823.04|1820.64|1824.28|1821.88|1824.28|1821.88|1822.54|1820.14|0
1635472500000|2021-10-29 01:55:00|1824.03|1821.63|1822.41|1820.01|1824.53|1822.13|1822.29|1819.89|0
1635472800000|2021-10-29 02:00:00|1822.29|1819.89|1822.79|1820.39|1823.53|1821.13|1822.04|1819.64|0
1635473100000|2021-10-29 02:05:00|1822.54|1820.14|1823.03|1820.63|1823.28|1820.88|1822.54|1820.14|0
1635473400000|2021-10-29 02:10:00|1822.79|1820.39|1824.53|1822.13|1824.53|1822.13|1822.29|1819.89|0
1635473700000|2021-10-29 02:15:00|1824.65|1822.25|1824.28|1821.88|1824.65|1822.25|1824.03|1821.63|0
1635474000000|2021-10-29 02:20:00|1824.53|1822.13|1823.53|1821.13|1824.53|1822.13|1823.28|1820.88|0
1635474300000|2021-10-29 02:25:00|1823.28|1820.88|1823.53|1821.13|1824.28|1821.88|1823.28|1820.88|0
1635474600000|2021-10-29 02:30:00|1823.28|1820.88|1822.78|1820.38|1823.28|1820.88|1822.53|1820.13|0
1635474900000|2021-10-29 02:35:00|1822.53|1820.13|1823.03|1820.63|1823.53|1821.13|1822.53|1820.13|0
1635475200000|2021-10-29 02:40:00|1823.28|1820.88|1823.53|1821.13|1823.53|1821.13|1823.03|1820.63|0
1635475500000|2021-10-29 02:45:00|1823.78|1821.38|1824.03|1821.63|1824.53|1822.13|1823.78|1821.38|0
1635475800000|2021-10-29 02:50:00|1824.15|1821.75|1823.53|1821.13|1824.28|1821.88|1823.53|1821.13|0
1635476100000|2021-10-29 02:55:00|1823.78|1821.38|1823.78|1821.38|1824.03|1821.63|1823.53|1821.13|0
1635476400000|2021-10-29 03:00:00|1824.03|1821.63|1823.78|1821.38|1824.03|1821.63|1823.03|1820.63|0
1635476700000|2021-10-29 03:05:00|1824.03|1821.63|1824.03|1821.63|1824.28|1821.88|1823.78|1821.38|0
1635477000000|2021-10-29 03:10:00|1823.78|1821.38|1824.03|1821.63|1824.28|1821.88|1823.53|1821.13|0
1635477300000|2021-10-29 03:15:00|1824.28|1821.88|1824.03|1821.63|1824.53|1822.13|1823.78|1821.38|0
1635477600000|2021-10-29 03:20:00|1824.28|1821.88|1826.52|1824.12|1827.27|1824.87|1824.28|1821.88|0
1635477900000|2021-10-29 03:25:00|1826.64|1824.24|1827.52|1825.12|1828.02|1825.62|1826.27|1823.87|0
1635478200000|2021-10-29 03:30:00|1827.39|1824.99|1827.02|1824.62|1827.52|1825.12|1826.77|1824.37|0
1635478500000|2021-10-29 03:35:00|1827.27|1824.87|1827.02|1824.62|1827.52|1825.12|1827.02|1824.62|0
1635478800000|2021-10-29 03:40:00|1826.89|1824.49|1826.27|1823.87|1827.02|1824.62|1826.27|1823.87|0
1635479100000|2021-10-29 03:45:00|1826.52|1824.12|1825.77|1823.37|1826.77|1824.37|1825.77|1823.37|0
1635479400000|2021-10-29 03:50:00|1825.89|1823.49|1825.77|1823.37|1826.27|1823.87|1825.52|1823.12|0
1635479700000|2021-10-29 03:55:00|1825.52|1823.12|1825.77|1823.37|1826.27|1823.87|1825.27|1822.87|0
1635480000000|2021-10-29 04:00:00|1826.02|1823.62|1826.02|1823.62|1826.27|1823.87|1825.52|1823.12|0
1635480300000|2021-10-29 04:05:00|1825.77|1823.37|1826.27|1823.87|1826.27|1823.87|1825.52|1823.12|0
1635480600000|2021-10-29 04:10:00|1826.02|1823.62|1825.77|1823.37|1826.27|1823.87|1825.52|1823.12|0
1635480900000|2021-10-29 04:15:00|1826.02|1823.62|1826.27|1823.87|1826.27|1823.87|1826.02|1823.62|0
1635481200000|2021-10-29 04:20:00|1826.3|1823.9|1826.3|1823.9|1826.8|1824.4|1826.3|1823.9|0
1635481500000|2021-10-29 04:25:00|1826.55|1824.15|1825.8|1823.4|1826.55|1824.15|1825.56|1823.16|0
1635481800000|2021-10-29 04:30:00|1825.56|1823.16|1823.06|1820.66|1825.8|1823.4|1823.06|1820.66|0
1635482100000|2021-10-29 04:35:00|1823.31|1820.91|1822.31|1819.91|1823.31|1820.91|1822.31|1819.91|0
1635482400000|2021-10-29 04:40:00|1822.56|1820.16|1822.81|1820.41|1823.31|1820.91|1822.06|1819.66|0
1635482700000|2021-10-29 04:45:00|1823.06|1820.66|1821.81|1819.41|1823.06|1820.66|1821.81|1819.41|0
1635483000000|2021-10-29 04:50:00|1822.06|1819.66|1822.31|1819.91|1822.56|1820.16|1821.56|1819.16|0
1635483300000|2021-10-29 04:55:00|1822.06|1819.66|1821.56|1819.16|1822.31|1819.91|1821.56|1819.16|0
1635483600000|2021-10-29 05:00:00|1821.32|1818.92|1820.57|1818.17|1821.81|1819.41|1820.32|1817.92|0
1635483900000|2021-10-29 05:05:00|1820.69|1818.29|1819.32|1816.92|1820.82|1818.42|1819.32|1816.92|0
1635484200000|2021-10-29 05:10:00|1819.57|1817.17|1820.07|1817.67|1820.07|1817.67|1818.32|1815.92|0
1635484500000|2021-10-29 05:15:00|1819.69|1817.29|1821.56|1819.16|1821.81|1819.41|1819.69|1817.29|0
1635484800000|2021-10-29 05:20:00|1821.81|1819.41|1820.07|1817.67|1821.81|1819.41|1819.32|1816.92|0
1635485100000|2021-10-29 05:25:00|1820.32|1817.92|1820.07|1817.67|1820.69|1818.29|1819.82|1817.42|0
1635485400000|2021-10-29 05:30:00|1819.94|1817.54|1820.57|1818.17|1821.81|1819.41|1819.94|1817.54|0
1635485700000|2021-10-29 05:35:00|1820.69|1818.29|1820.93|1818.53|1821.18|1818.78|1820.32|1817.92|0
1635486000000|2021-10-29 05:40:00|1821.06|1818.66|1820.32|1817.92|1821.06|1818.66|1819.57|1817.17|0
1635486300000|2021-10-29 05:45:00|1820.44|1818.04|1819.82|1817.42|1820.44|1818.04|1819.32|1816.92|0
1635486600000|2021-10-29 05:50:00|1819.57|1817.17|1819.32|1816.92|1819.82|1817.42|1818.57|1816.17|0
1635486900000|2021-10-29 05:55:00|1819.44|1817.04|1819.32|1816.92|1820.81|1818.41|1819.32|1816.92|0
1635487200000|2021-10-29 06:00:00|1820.07|1817.67|1817.82|1815.42|1820.07|1817.67|1817.32|1814.92|0
1635487500000|2021-10-29 06:05:00|1817.57|1815.17|1814.83|1812.43|1818.07|1815.67|1814.7|1812.3|0
1635487800000|2021-10-29 06:10:00|1814.58|1812.18|1814.83|1812.43|1816.33|1813.93|1814.33|1811.93|0
1635488100000|2021-10-29 06:15:00|1814.7|1812.3|1816.82|1814.42|1817.19|1814.79|1814.7|1812.3|0
1635488400000|2021-10-29 06:20:00|1817.07|1814.67|1816.57|1814.17|1817.07|1814.67|1815.58|1813.18|0
1635488700000|2021-10-29 06:25:00|1816.32|1813.92|1819.07|1816.67|1819.07|1816.67|1816.08|1813.68|0
1635489000000|2021-10-29 06:30:00|1819.32|1816.92|1819.57|1817.17|1820.31|1817.91|1818.07|1815.67|0
1635489300000|2021-10-29 06:35:00|1819.81|1817.41|1819.07|1816.67|1820.06|1817.66|1818.82|1816.42|0
1635489600000|2021-10-29 06:40:00|1819.32|1816.92|1818.07|1815.67|1819.32|1816.92|1817.57|1815.17|0
1635489900000|2021-10-29 06:45:00|1817.82|1815.42|1817.32|1814.92|1818.57|1816.17|1817.32|1814.92|0
1635490200000|2021-10-29 06:50:00|1817.57|1815.17|1818.07|1815.67|1818.82|1816.42|1816.82|1814.42|0
1635490500000|2021-10-29 06:55:00|1817.82|1815.42|1818.57|1816.17|1819.07|1816.67|1817.32|1814.92|0
1635490800000|2021-10-29 07:00:00|1817.82|1815.42|1814.25|1811.85|1818.57|1816.17|1814.25|1811.85|0
1635491100000|2021-10-29 07:05:00|1814.43|1812.43|1817.17|1815.17|1817.17|1815.17|1811.68|1809.68|0
1635491400000|2021-10-29 07:10:00|1817.42|1815.42|1821.9|1819.9|1822.15|1820.15|1817.17|1815.17|0
1635491700000|2021-10-29 07:15:00|1821.66|1819.66|1819.91|1817.91|1822.9|1820.9|1819.91|1817.91|0
1635492000000|2021-10-29 07:20:00|1820.03|1818.03|1822.9|1820.9|1822.9|1820.9|1819.66|1817.66|0
1635492300000|2021-10-29 07:25:00|1823.15|1821.15|1822.12|1820.12|1823.9|1821.9|1821.41|1819.41|0
1635492600000|2021-10-29 07:30:00|1822.87|1820.87|1820.88|1818.88|1823.62|1821.62|1819.88|1817.88|0
1635492900000|2021-10-29 07:35:00|1821.13|1819.13|1821.13|1819.13|1821.38|1819.38|1820.13|1818.13|0
1635493200000|2021-10-29 07:40:00|1821.63|1819.63|1821.13|1819.13|1821.87|1819.87|1820.38|1818.38|0
1635493500000|2021-10-29 07:45:00|1820.88|1818.88|1820.13|1818.13|1821.38|1819.38|1819.88|1817.88|0
1635493800000|2021-10-29 07:50:00|1820.38|1818.38|1820.75|1818.75|1821.38|1819.38|1817.51|1815.51|0
1635494100000|2021-10-29 07:55:00|1820.88|1818.88|1819.75|1817.75|1821.13|1819.13|1819|1817|0
1635494400000|2021-10-29 08:00:00|1819.63|1817.63|1820.63|1818.63|1820.63|1818.63|1818.63|1816.63|0
1635494700000|2021-10-29 08:05:00|1820.88|1818.88|1819.88|1817.88|1821.87|1819.87|1819.63|1817.63|0
1635495000000|2021-10-29 08:10:00|1820.38|1818.38|1821.13|1819.13|1821.37|1819.37|1819.88|1817.88|0
1635495300000|2021-10-29 08:15:00|1821.12|1819.12|1821|1819|1821.24|1819.24|1819.88|1817.88|0
1635495600000|2021-10-29 08:20:00|1820.88|1818.88|1820.88|1818.88|1821.87|1819.87|1820.63|1818.63|0
1635495900000|2021-10-29 08:25:00|1821.37|1819.37|1815.39|1813.39|1821.37|1819.37|1815.14|1813.14|0
1635496200000|2021-10-29 08:30:00|1815.14|1813.14|1817.13|1815.13|1819.13|1817.13|1815.14|1813.14|0
1635496500000|2021-10-29 08:35:00|1817.38|1815.38|1816.14|1814.14|1817.38|1815.38|1814.64|1812.64|0
1635496800000|2021-10-29 08:40:00|1815.89|1813.89|1816.64|1814.64|1816.64|1814.64|1814.64|1812.64|0
1635497100000|2021-10-29 08:45:00|1816.51|1814.51|1815.14|1813.14|1817.13|1815.13|1814.89|1812.89|0
1635497400000|2021-10-29 08:50:00|1815.01|1813.01|1818.38|1816.38|1818.38|1816.38|1814.51|1812.51|0
1635497700000|2021-10-29 08:55:00|1818.13|1816.13|1818.63|1816.63|1819.13|1817.13|1817.13|1815.13|0
1635498000000|2021-10-29 09:00:00|1817.88|1815.88|1818.38|1816.38|1819.38|1817.38|1817.63|1815.63|0
1635498300000|2021-10-29 09:05:00|1817.88|1815.88|1819.63|1817.63|1820.37|1818.37|1817.63|1815.63|0
1635498600000|2021-10-29 09:10:00|1819.38|1817.38|1819.38|1817.38|1820.37|1818.37|1818.88|1816.88|0
1635498900000|2021-10-29 09:15:00|1819.13|1817.13|1816.63|1814.63|1819.38|1817.38|1815.89|1813.89|0
1635499200000|2021-10-29 09:20:00|1816.88|1814.88|1817.89|1815.89|1818.26|1816.26|1814.39|1812.39|0
1635499500000|2021-10-29 09:25:00|1818.14|1816.14|1817.39|1815.39|1818.14|1816.14|1815.64|1813.64|0
1635499800000|2021-10-29 09:30:00|1817.14|1815.14|1817.14|1815.14|1818.14|1816.14|1816.89|1814.89|0
1635500100000|2021-10-29 09:35:00|1817.39|1815.39|1817.64|1815.64|1818.64|1816.64|1817.39|1815.39|0
1635500400000|2021-10-29 09:40:00|1817.26|1815.26|1816.39|1814.39|1817.39|1815.39|1815.64|1813.64|0
1635500700000|2021-10-29 09:45:00|1816.14|1814.14|1816.64|1814.64|1817.39|1815.39|1815.89|1813.89|0
1635501000000|2021-10-29 09:50:00|1816.76|1814.76|1817.51|1815.51|1818.88|1816.88|1816.76|1814.76|0
1635501300000|2021-10-29 09:55:00|1817.64|1815.64|1817.51|1815.51|1818.64|1816.64|1817.39|1815.39|0
1635501600000|2021-10-29 10:00:00|1817.39|1815.39|1818.63|1816.63|1819.75|1817.75|1817.39|1815.39|0
1635501900000|2021-10-29 10:05:00|1818.39|1816.39|1817.39|1815.39|1818.39|1816.39|1816.89|1814.89|0
1635502200000|2021-10-29 10:10:00|1817.14|1815.14|1812.4|1810.4|1817.64|1815.64|1812.4|1810.4|0
1635502500000|2021-10-29 10:15:00|1812.52|1810.52|1812.4|1810.4|1813.4|1811.4|1811.9|1809.9|0
1635502800000|2021-10-29 10:20:00|1812.52|1810.52|1811.43|1809.43|1813.15|1811.15|1811.15|1809.15|0
1635503100000|2021-10-29 10:25:00|1811.18|1809.18|1812.43|1810.43|1812.68|1810.68|1811.18|1809.18|0
1635503400000|2021-10-29 10:30:00|1812.68|1810.68|1814.67|1812.67|1814.92|1812.92|1812.18|1810.18|0
1635503700000|2021-10-29 10:35:00|1814.42|1812.42|1815.54|1813.54|1816.17|1814.17|1814.17|1812.17|0
1635504000000|2021-10-29 10:40:00|1815.67|1813.67|1815.67|1813.67|1816.42|1814.42|1814.42|1812.42|0
1635504300000|2021-10-29 10:45:00|1815.79|1813.79|1816.67|1814.67|1817.66|1815.66|1815.79|1813.79|0
1635504600000|2021-10-29 10:50:00|1816.92|1814.92|1815.92|1813.92|1816.92|1814.92|1815.67|1813.67|0
1635504900000|2021-10-29 10:55:00|1815.79|1813.79|1816.42|1814.42|1817.16|1815.16|1813.92|1811.92|0
1635505200000|2021-10-29 11:00:00|1816.17|1814.17|1817.41|1815.41|1817.41|1815.41|1815.92|1813.92|0
1635505500000|2021-10-29 11:05:00|1817.16|1815.16|1816.42|1814.42|1817.41|1815.41|1815.79|1813.79|0
1635505800000|2021-10-29 11:10:00|1816.17|1814.17|1817.16|1815.16|1818.16|1816.16|1816.17|1814.17|0
1635506100000|2021-10-29 11:15:00|1816.91|1814.91|1816.91|1814.91|1817.41|1815.41|1816.67|1814.67|0
1635506400000|2021-10-29 11:20:00|1816.67|1814.67|1817.16|1815.16|1817.66|1815.66|1816.67|1814.67|0
1635506700000|2021-10-29 11:25:00|1817.28|1815.28|1817.16|1815.16|1817.66|1815.66|1816.78|1814.78|0
1635507000000|2021-10-29 11:30:00|1816.91|1814.91|1816.42|1814.42|1817.66|1815.66|1815.92|1813.92|0
1635507300000|2021-10-29 11:35:00|1816.66|1814.66|1820.15|1818.15|1820.4|1818.4|1816.66|1814.66|0
1635507600000|2021-10-29 11:40:00|1820.4|1818.4|1819.41|1817.41|1820.4|1818.4|1818.66|1816.66|0
1635507900000|2021-10-29 11:45:00|1819.66|1817.66|1819.9|1817.9|1820.9|1818.9|1818.91|1816.91|0
1635508200000|2021-10-29 11:50:00|1819.66|1817.66|1820.14|1818.14|1821.15|1819.15|1819.66|1817.66|0
1635508500000|2021-10-29 11:55:00|1820.39|1818.39|1817.65|1815.65|1820.39|1818.39|1817.65|1815.65|0
1635508800000|2021-10-29 12:00:00|1817.4|1815.4|1817.65|1815.65|1817.9|1815.9|1816.4|1814.4|0
1635509100000|2021-10-29 12:05:00|1817.4|1815.4|1819.89|1817.89|1820.14|1818.14|1817.4|1815.4|0
1635509400000|2021-10-29 12:10:00|1820.14|1818.14|1819.89|1817.89|1821.14|1819.14|1819.15|1817.15|0
1635509700000|2021-10-29 12:15:00|1820.14|1818.14|1819.73|1817.73|1820.14|1818.14|1818.87|1816.87|0
1635510000000|2021-10-29 12:20:00|1819.86|1817.86|1819.11|1817.11|1820.61|1818.61|1819.11|1817.11|0
1635510300000|2021-10-29 12:25:00|1818.86|1816.86|1819.73|1817.73|1820.11|1818.11|1818.86|1816.86|0
1635510600000|2021-10-29 12:30:00|1819.61|1817.61|1820.86|1818.86|1822.1|1820.1|1817.86|1815.86|0
1635510900000|2021-10-29 12:35:00|1820.36|1818.36|1820.61|1818.61|1823.1|1821.1|1819.36|1817.36|0
1635511200000|2021-10-29 12:40:00|1820.11|1818.11|1818.11|1816.11|1820.86|1818.86|1818.11|1816.11|0
1635511500000|2021-10-29 12:45:00|1817.86|1815.86|1815.12|1813.12|1818.61|1816.61|1814.12|1812.12|0
1635511800000|2021-10-29 12:50:00|1814.87|1812.87|1813.13|1811.13|1815.12|1813.12|1811.88|1809.88|0
1635512100000|2021-10-29 12:55:00|1813.37|1811.37|1814.37|1812.37|1815.37|1813.37|1812.88|1810.88|0
1635512400000|2021-10-29 13:00:00|1814.24|1812.24|1813.37|1811.37|1815.87|1813.87|1812.88|1810.88|0
1635512700000|2021-10-29 13:05:00|1813.62|1811.62|1812.13|1810.13|1813.62|1811.62|1811.38|1809.38|0
1635513000000|2021-10-29 13:10:00|1811.88|1809.88|1814.39|1812.39|1814.39|1812.39|1811.88|1809.88|0
1635513300000|2021-10-29 13:15:00|1814.14|1812.14|1815.63|1813.63|1816.88|1814.88|1813.64|1811.64|0
1635513600000|2021-10-29 13:20:00|1815.38|1813.38|1816.13|1814.13|1816.63|1814.63|1815.13|1813.13|0
1635513900000|2021-10-29 13:25:00|1815.63|1813.63|1815|1813|1818.12|1816.12|1814.88|1812.88|0
1635514200000|2021-10-29 13:30:00|1815.63|1813.63|1820.62|1818.62|1820.87|1818.87|1812.64|1810.64|0
1635514500000|2021-10-29 13:35:00|1820.12|1818.12|1825.47|1823.47|1826.6|1824.6|1819.87|1817.87|0
1635514800000|2021-10-29 13:40:00|1825.85|1823.85|1827.1|1825.1|1827.85|1825.85|1825.35|1823.35|0
1635515100000|2021-10-29 13:45:00|1827.35|1825.35|1829.09|1827.09|1829.09|1827.09|1825.85|1823.85|0
1635515400000|2021-10-29 13:50:00|1829.34|1827.34|1830.84|1828.84|1831.34|1829.34|1826.1|1824.1|0
1635515700000|2021-10-29 13:55:00|1830.59|1828.59|1827.82|1825.82|1832.83|1830.83|1827.07|1825.07|0
1635516000000|2021-10-29 14:00:00|1828.07|1826.07|1827.32|1825.32|1829.32|1827.32|1826.82|1824.82|0
1635516300000|2021-10-29 14:05:00|1827.82|1825.82|1831.06|1829.06|1832.56|1830.56|1827.82|1825.82|0
1635516600000|2021-10-29 14:10:00|1830.81|1828.81|1827.82|1825.82|1830.81|1828.81|1827.57|1825.57|0
1635516900000|2021-10-29 14:15:00|1828.07|1826.07|1825.58|1823.58|1829.07|1827.07|1822.83|1820.83|0
1635517200000|2021-10-29 14:20:00|1825.33|1823.33|1824.33|1822.33|1828.82|1826.82|1824.33|1822.33|0
1635517500000|2021-10-29 14:25:00|1824.83|1822.83|1824.08|1822.08|1826.07|1824.07|1822.33|1820.33|0
1635517800000|2021-10-29 14:30:00|1824.33|1822.33|1824.33|1822.33|1824.58|1822.58|1821.59|1819.59|0
1635518100000|2021-10-29 14:35:00|1824.08|1822.08|1824.83|1822.83|1826.32|1824.32|1824.08|1822.08|0
1635518400000|2021-10-29 14:40:00|1825.33|1823.33|1827.07|1825.07|1827.07|1825.07|1823.83|1821.83|0
1635518700000|2021-10-29 14:45:00|1826.82|1824.82|1830.56|1828.56|1830.81|1828.81|1826.57|1824.57|0
1635519000000|2021-10-29 14:50:00|1830.81|1828.81|1829.31|1827.31|1832.31|1830.31|1828.57|1826.57|0
1635519300000|2021-10-29 14:55:00|1828.57|1826.57|1829.81|1827.81|1832.06|1830.06|1828.32|1826.32|0
1635519600000|2021-10-29 15:00:00|1830.31|1828.31|1831.31|1829.31|1832.06|1830.06|1829.81|1827.81|0
1635519900000|2021-10-29 15:05:00|1831.56|1829.56|1835.05|1833.05|1835.05|1833.05|1830.31|1828.31|0
1635520200000|2021-10-29 15:10:00|1834.8|1832.8|1835.3|1833.3|1837.04|1835.04|1834.8|1832.8|0
1635520500000|2021-10-29 15:15:00|1835.55|1833.55|1837.01|1835.01|1837.79|1835.79|1834.3|1832.3|0
1635520800000|2021-10-29 15:20:00|1837.26|1835.26|1838.78|1836.78|1838.78|1836.78|1836.76|1834.76|0
1635521100000|2021-10-29 15:25:00|1838.53|1836.53|1837.28|1835.28|1838.79|1836.79|1837.28|1835.28|0
1635521400000|2021-10-29 15:30:00|1837.53|1835.53|1840.27|1838.27|1841.52|1839.52|1837.53|1835.53|0
1635521700000|2021-10-29 15:35:00|1840.02|1838.02|1837.78|1835.78|1840.02|1838.02|1837.03|1835.03|0
1635522000000|2021-10-29 15:40:00|1837.53|1835.53|1836.03|1834.03|1838.28|1836.28|1835.04|1833.04|0
1635522300000|2021-10-29 15:45:00|1835.78|1833.78|1836.03|1834.03|1836.28|1834.28|1834.79|1832.79|0
1635522600000|2021-10-29 15:50:00|1836.28|1834.28|1837.78|1835.78|1838.28|1836.28|1835.78|1833.78|0
1635522900000|2021-10-29 15:55:00|1838.03|1836.03|1837.28|1835.28|1839.77|1837.77|1837.28|1835.28|0
1635523200000|2021-10-29 16:00:00|1837.78|1835.78|1838.78|1836.78|1839.02|1837.02|1836.28|1834.28|0
1635523500000|2021-10-29 16:05:00|1839.02|1837.02|1841.27|1839.27|1841.52|1839.52|1838.78|1836.78|0
1635523800000|2021-10-29 16:10:00|1841.02|1839.02|1842.52|1840.52|1844.26|1842.26|1841.02|1839.02|0
1635524100000|2021-10-29 16:15:00|1842.77|1840.77|1843.51|1841.51|1843.51|1841.51|1842.27|1840.27|0
1635524400000|2021-10-29 16:20:00|1843.76|1841.76|1847|1845|1848|1846|1843.01|1841.01|0
1635524700000|2021-10-29 16:25:00|1846.76|1844.76|1848.25|1846.25|1848.25|1846.25|1845.26|1843.26|0
1635525000000|2021-10-29 16:30:00|1848|1846|1846.26|1844.26|1848.25|1846.25|1846.26|1844.26|0
1635525300000|2021-10-29 16:35:00|1846.51|1844.51|1847.25|1845.25|1847.25|1845.25|1846.26|1844.26|0
1635525600000|2021-10-29 16:40:00|1847|1845|1847.5|1845.5|1847.75|1845.75|1846.75|1844.75|0
1635525900000|2021-10-29 16:45:00|1847.75|1845.75|1845.51|1843.51|1847.75|1845.75|1845.26|1843.26|0
1635526200000|2021-10-29 16:50:00|1845.76|1843.76|1844.51|1842.51|1845.76|1843.76|1843.76|1841.76|0
1635526500000|2021-10-29 16:55:00|1844.76|1842.76|1844.26|1842.26|1845.51|1843.51|1843.51|1841.51|0
1635526800000|2021-10-29 17:00:00|1844.51|1842.51|1845.76|1843.76|1845.76|1843.76|1843.76|1841.76|0
1635527100000|2021-10-29 17:05:00|1845.51|1843.51|1845.26|1843.26|1845.51|1843.51|1844.26|1842.26|0
1635527400000|2021-10-29 17:10:00|1845.01|1843.01|1846.25|1844.25|1846.5|1844.5|1844.76|1842.76|0
1635527700000|2021-10-29 17:15:00|1846|1844|1848|1846|1848|1846|1845.76|1843.76|0
1635528000000|2021-10-29 17:20:00|1847.75|1845.75|1845.76|1843.76|1847.75|1845.75|1845.51|1843.51|0
1635528300000|2021-10-29 17:25:00|1846|1844|1845.26|1843.26|1846.5|1844.5|1845.01|1843.01|0
1635528600000|2021-10-29 17:30:00|1845.51|1843.51|1844.76|1842.76|1846.25|1844.25|1844.76|1842.76|0
1635528900000|2021-10-29 17:35:00|1845.01|1843.01|1844.76|1842.76|1845.26|1843.26|1844.01|1842.01|0
1635529200000|2021-10-29 17:40:00|1844.51|1842.51|1844.26|1842.26|1845.01|1843.01|1843.76|1841.76|0
1635529500000|2021-10-29 17:45:00|1844.51|1842.51|1842.01|1840.01|1844.51|1842.51|1841.26|1839.26|0
1635529800000|2021-10-29 17:50:00|1842.26|1840.26|1843.01|1841.01|1843.26|1841.26|1841.76|1839.76|0
1635530100000|2021-10-29 17:55:00|1842.76|1840.76|1844.01|1842.01|1844.51|1842.51|1842.76|1840.76|0
1635530400000|2021-10-29 18:00:00|1843.76|1841.76|1843.76|1841.76|1844.01|1842.01|1842.51|1840.51|0
1635530700000|2021-10-29 18:05:00|1843.51|1841.51|1844.01|1842.01|1844.13|1842.13|1843.01|1841.01|0
1635531000000|2021-10-29 18:10:00|1843.76|1841.76|1842.76|1840.76|1844.51|1842.51|1842.51|1840.51|0
1635531300000|2021-10-29 18:15:00|1843.01|1841.01|1840.27|1838.27|1843.01|1841.01|1840.02|1838.02|0
1635531600000|2021-10-29 18:20:00|1840.51|1838.51|1837.27|1835.27|1841.51|1839.51|1837.27|1835.27|0
1635531900000|2021-10-29 18:25:00|1837.52|1835.52|1835.28|1833.28|1837.77|1835.77|1835.28|1833.28|0
1635532200000|2021-10-29 18:30:00|1835.53|1833.53|1835.28|1833.28|1836.52|1834.52|1834.28|1832.28|0
1635532500000|2021-10-29 18:35:00|1835.53|1833.53|1836.77|1834.77|1837.77|1835.77|1835.53|1833.53|0
1635532800000|2021-10-29 18:40:00|1837.27|1835.27|1839.52|1837.52|1840.01|1838.01|1837.02|1835.02|0
1635533100000|2021-10-29 18:45:00|1839.77|1837.77|1839.77|1837.77|1840.26|1838.26|1838.02|1836.02|0
1635533400000|2021-10-29 18:50:00|1839.52|1837.52|1839.52|1837.52|1840.51|1838.51|1838.77|1836.77|0
1635533700000|2021-10-29 18:55:00|1839.77|1837.77|1839.02|1837.02|1840.51|1838.51|1838.27|1836.27|0
1635534000000|2021-10-29 19:00:00|1839.27|1837.27|1838.02|1836.02|1840.01|1838.01|1836.77|1834.77|0
1635534300000|2021-10-29 19:05:00|1838.27|1836.27|1839.27|1837.27|1840.26|1838.26|1837.52|1835.52|0
1635534600000|2021-10-29 19:10:00|1839.02|1837.02|1837.77|1835.77|1839.27|1837.27|1837.02|1835.02|0
1635534900000|2021-10-29 19:15:00|1838.02|1836.02|1835.52|1833.52|1838.27|1836.27|1833.03|1831.03|0
1635535200000|2021-10-29 19:20:00|1835.77|1833.77|1833.78|1831.78|1837.52|1835.52|1833.78|1831.78|0
1635535500000|2021-10-29 19:25:00|1834.03|1832.03|1836.02|1834.02|1836.27|1834.27|1833.53|1831.53|0
1635535800000|2021-10-29 19:30:00|1835.77|1833.77|1838.52|1836.52|1838.77|1836.77|1835.02|1833.02|0
1635536100000|2021-10-29 19:35:00|1838.27|1836.27|1840.01|1838.01|1841.51|1839.51|1838.27|1836.27|0
1635536400000|2021-10-29 19:40:00|1839.76|1837.76|1843.01|1841.01|1843.75|1841.75|1839.76|1837.76|0
1635536700000|2021-10-29 19:45:00|1842.76|1840.76|1844.37|1842.37|1846|1844|1842.76|1840.76|0
1635537000000|2021-10-29 19:50:00|1844.5|1842.5|1850.99|1848.99|1851.24|1849.24|1843|1841|0
1635537300000|2021-10-29 19:55:00|1851.24|1849.24|1847.99|1845.99|1852.23|1850.23|1847.74|1845.74|0
1635537600000|2021-10-29 20:00:00|1848.49|1846.49|1850.25|1848.25|1850.5|1848.5|1847.99|1845.99|0
1635537900000|2021-10-29 20:05:00|1849.75|1847.75|1850|1848|1850|1848|1848.5|1846.5|0
1635538200000|2021-10-29 20:10:00|1849.75|1847.75|1851.5|1849.5|1852.5|1850.5|1849.75|1847.75|0
1635753600000|2021-11-01 08:00:00|1858.38|1856.38|1857.38|1855.38|1858.88|1856.88|1856.63|1854.63|0
1635753900000|2021-11-01 08:05:00|1857.63|1855.63|1857.37|1855.37|1858.12|1856.12|1856.87|1854.87|0
1635754200000|2021-11-01 08:10:00|1857.62|1855.62|1859.12|1857.12|1859.12|1857.12|1857.37|1855.37|0
1635754500000|2021-11-01 08:15:00|1859.62|1857.62|1861.86|1859.86|1862.36|1860.36|1859.37|1857.37|0
1635754800000|2021-11-01 08:20:00|1862.11|1860.11|1862.86|1860.86|1863.36|1861.36|1861.86|1859.86|0
1635755100000|2021-11-01 08:25:00|1862.61|1860.61|1863.36|1861.36|1864.11|1862.11|1861.61|1859.61|0
1635755400000|2021-11-01 08:30:00|1863.61|1861.61|1863.36|1861.36|1864.61|1862.61|1863.11|1861.11|0
1635755700000|2021-11-01 08:35:00|1863.48|1861.48|1864.61|1862.61|1865.35|1863.35|1863.48|1861.48|0
1635756000000|2021-11-01 08:40:00|1864.36|1862.36|1865.35|1863.35|1865.35|1863.35|1864.11|1862.11|0
1635756300000|2021-11-01 08:45:00|1865.1|1863.1|1865.1|1863.1|1865.6|1863.6|1864.6|1862.6|0
1635756600000|2021-11-01 08:50:00|1864.85|1862.85|1865.85|1863.85|1865.85|1863.85|1864.85|1862.85|0
1635756900000|2021-11-01 08:55:00|1865.6|1863.6|1866.35|1864.35|1866.35|1864.35|1865.35|1863.35|0
1635757200000|2021-11-01 09:00:00|1866.6|1864.6|1868.1|1866.1|1868.1|1866.1|1865.6|1863.6|0
1635757500000|2021-11-01 09:05:00|1867.85|1865.85|1869.35|1867.35|1869.35|1867.35|1867.85|1865.85|0
1635757800000|2021-11-01 09:10:00|1869.6|1867.6|1868.35|1866.35|1869.84|1867.84|1868.1|1866.1|0
1635758100000|2021-11-01 09:15:00|1868.22|1866.22|1867.87|1865.87|1868.35|1866.35|1867.6|1865.6|0
1635758400000|2021-11-01 09:20:00|1867.6|1865.6|1867.6|1865.6|1867.85|1865.85|1867.35|1865.35|0
1635758700000|2021-11-01 09:25:00|1867.85|1865.85|1867.6|1865.6|1867.85|1865.85|1866.61|1864.61|0
1635759000000|2021-11-01 09:30:00|1867.85|1865.85|1867.85|1865.85|1868.1|1866.1|1867.1|1865.1|0
1635759300000|2021-11-01 09:35:00|1867.6|1865.6|1867.85|1865.85|1868.35|1866.35|1867.1|1865.1|0
1635759600000|2021-11-01 09:40:00|1868.1|1866.1|1867.35|1865.35|1868.1|1866.1|1867.1|1865.1|0
1635759900000|2021-11-01 09:45:00|1867.1|1865.1|1867.1|1865.1|1867.35|1865.35|1866.35|1864.35|0
1635760200000|2021-11-01 09:50:00|1866.85|1864.85|1866.85|1864.85|1867.35|1865.35|1866.85|1864.85|0
1635760500000|2021-11-01 09:55:00|1866.6|1864.6|1867.1|1865.1|1867.6|1865.6|1866.6|1864.6|0
1635760800000|2021-11-01 10:00:00|1867.35|1865.35|1867.35|1865.35|1867.6|1865.6|1866.85|1864.85|0
1635761100000|2021-11-01 10:05:00|1867.1|1865.1|1867.6|1865.6|1867.85|1865.85|1867.1|1865.1|0
1635761400000|2021-11-01 10:10:00|1867.35|1865.35|1868.1|1866.1|1868.1|1866.1|1867.35|1865.35|0
1635761700000|2021-11-01 10:15:00|1867.85|1865.85|1868.85|1866.85|1869.1|1867.1|1867.6|1865.6|0
1635762000000|2021-11-01 10:20:00|1869.1|1867.1|1868.35|1866.35|1869.35|1867.35|1868.35|1866.35|0
1635762300000|2021-11-01 10:25:00|1868.1|1866.1|1867.35|1865.35|1868.1|1866.1|1867.1|1865.1|0
1635762600000|2021-11-01 10:30:00|1867.6|1865.6|1868.1|1866.1|1868.35|1866.35|1867.35|1865.35|0
1635762900000|2021-11-01 10:35:00|1868.35|1866.35|1868.22|1866.22|1868.85|1866.85|1868.1|1866.1|0
1635763200000|2021-11-01 10:40:00|1868.1|1866.1|1867.85|1865.85|1868.35|1866.35|1867.85|1865.85|0
1635763500000|2021-11-01 10:45:00|1868.1|1866.1|1868.6|1866.6|1868.6|1866.6|1867.85|1865.85|0
1635763800000|2021-11-01 10:50:00|1868.35|1866.35|1869.1|1867.1|1869.6|1867.6|1868.35|1866.35|0
1635764100000|2021-11-01 10:55:00|1869.35|1867.35|1869.85|1867.85|1869.85|1867.85|1868.85|1866.85|0
1635764400000|2021-11-01 11:00:00|1869.72|1867.72|1870.59|1868.59|1870.59|1868.59|1869.6|1867.6|0
1635764700000|2021-11-01 11:05:00|1870.84|1868.84|1870.59|1868.59|1870.84|1868.84|1870.34|1868.34|0
1635765000000|2021-11-01 11:10:00|1870.34|1868.34|1869.6|1867.6|1870.59|1868.59|1869.6|1867.6|0
1635765300000|2021-11-01 11:15:00|1869.47|1867.47|1869.1|1867.1|1869.85|1867.85|1868.85|1866.85|0
1635765600000|2021-11-01 11:20:00|1868.85|1866.85|1868.6|1866.6|1868.85|1866.85|1868.35|1866.35|0
1635765900000|2021-11-01 11:25:00|1868.85|1866.85|1868.6|1866.6|1868.85|1866.85|1868.6|1866.6|0
1635766200000|2021-11-01 11:30:00|1868.35|1866.35|1867.6|1865.6|1868.35|1866.35|1867.6|1865.6|0
1635766500000|2021-11-01 11:35:00|1867.35|1865.35|1867.35|1865.35|1867.35|1865.35|1867.1|1865.1|0
1635766800000|2021-11-01 11:40:00|1867.1|1865.1|1867.1|1865.1|1867.1|1865.1|1866.6|1864.6|0
1635767100000|2021-11-01 11:45:00|1867.35|1865.35|1867.6|1865.6|1867.85|1865.85|1867.1|1865.1|0
1635767400000|2021-11-01 11:50:00|1867.35|1865.35|1867.35|1865.35|1867.85|1865.85|1867.35|1865.35|0
1635767700000|2021-11-01 11:55:00|1867.1|1865.1|1867.35|1865.35|1867.6|1865.6|1867.1|1865.1|0
1635768000000|2021-11-01 12:00:00|1867.22|1865.22|1866.35|1864.35|1867.35|1865.35|1866.35|1864.35|0
1635768300000|2021-11-01 12:05:00|1866.6|1864.6|1865.85|1863.85|1866.6|1864.6|1865.1|1863.1|0
1635768600000|2021-11-01 12:10:00|1865.6|1863.6|1865.6|1863.6|1865.85|1863.85|1865.1|1863.1|0
1635768900000|2021-11-01 12:15:00|1865.35|1863.35|1865.85|1863.85|1866.1|1864.1|1864.85|1862.85|0
1635769200000|2021-11-01 12:20:00|1865.6|1863.6|1865.6|1863.6|1865.85|1863.85|1865.35|1863.35|0
1635769500000|2021-11-01 12:25:00|1865.85|1863.85|1865.6|1863.6|1865.85|1863.85|1865.35|1863.35|0
1635769800000|2021-11-01 12:30:00|1865.35|1863.35|1863.35|1861.35|1865.35|1863.35|1863.35|1861.35|0
1635770100000|2021-11-01 12:35:00|1863.1|1861.1|1863.35|1861.35|1863.85|1861.85|1862.61|1860.61|0
1635770400000|2021-11-01 12:40:00|1863.1|1861.1|1862.36|1860.36|1863.35|1861.35|1861.86|1859.86|0
1635770700000|2021-11-01 12:45:00|1862.61|1860.61|1860.61|1858.61|1863.35|1861.35|1860.36|1858.36|0
1635771000000|2021-11-01 12:50:00|1860.36|1858.36|1860.98|1858.98|1861.11|1859.11|1860.36|1858.36|0
1635771300000|2021-11-01 12:55:00|1861.11|1859.11|1860.61|1858.61|1861.11|1859.11|1860.36|1858.36|0
1635771600000|2021-11-01 13:00:00|1860.36|1858.36|1859.11|1857.11|1860.86|1858.86|1858.86|1856.86|0
1635771900000|2021-11-01 13:05:00|1859.36|1857.36|1857.11|1855.11|1859.61|1857.61|1855.87|1853.87|0
1635772200000|2021-11-01 13:10:00|1856.86|1854.86|1859.36|1857.36|1859.61|1857.61|1856.86|1854.86|0
1635772500000|2021-11-01 13:15:00|1859.11|1857.11|1860.36|1858.36|1860.36|1858.36|1859.11|1857.11|0
1635772800000|2021-11-01 13:20:00|1860.11|1858.11|1859.86|1857.86|1860.11|1858.11|1858.86|1856.86|0
1635773100000|2021-11-01 13:25:00|1859.61|1857.61|1859.36|1857.36|1860.36|1858.36|1859.11|1857.11|0
1635773400000|2021-11-01 13:30:00|1859.86|1857.86|1861.11|1859.11|1863.35|1861.35|1857.36|1855.36|0
1635773700000|2021-11-01 13:35:00|1860.86|1858.86|1858.36|1856.36|1860.86|1858.86|1853.86|1851.86|0
1635774000000|2021-11-01 13:40:00|1857.86|1855.86|1855.61|1853.61|1858.61|1856.61|1855.36|1853.36|0
1635774300000|2021-11-01 13:45:00|1855.48|1853.48|1849.87|1847.87|1857.61|1855.61|1849.62|1847.62|0
1635774600000|2021-11-01 13:50:00|1849.37|1847.37|1851.87|1849.87|1853.36|1851.36|1847.88|1845.88|0
1635774900000|2021-11-01 13:55:00|1851.37|1849.37|1849.37|1847.37|1852.62|1850.62|1848.49|1846.49|0
1635775200000|2021-11-01 14:00:00|1849.12|1847.12|1840.64|1838.64|1849.12|1847.12|1838.39|1836.39|0
1635775500000|2021-11-01 14:05:00|1841.64|1839.64|1849.37|1847.37|1850.12|1848.12|1841.64|1839.64|0
1635775800000|2021-11-01 14:10:00|1849.12|1847.12|1847.38|1845.38|1850.12|1848.12|1845.38|1843.38|0
1635776100000|2021-11-01 14:15:00|1847.87|1845.87|1847.37|1845.37|1849.37|1847.37|1846.38|1844.38|0
1635776400000|2021-11-01 14:20:00|1847.62|1845.62|1844.38|1842.38|1850.12|1848.12|1843.63|1841.63|0
1635776700000|2021-11-01 14:25:00|1844.63|1842.63|1846.89|1844.89|1848.38|1846.38|1844.63|1842.63|0
1635777000000|2021-11-01 14:30:00|1846.64|1844.64|1845.64|1843.64|1846.64|1844.64|1843.14|1841.14|0
1635777300000|2021-11-01 14:35:00|1845.39|1843.39|1843.64|1841.64|1845.89|1843.89|1843.14|1841.14|0
1635777600000|2021-11-01 14:40:00|1843.89|1841.89|1843.64|1841.64|1845.14|1843.14|1841.89|1839.89|0
1635777900000|2021-11-01 14:45:00|1843.89|1841.89|1844.64|1842.64|1845.89|1843.89|1842.89|1840.89|0
1635778200000|2021-11-01 14:50:00|1844.39|1842.39|1840.9|1838.9|1846.64|1844.64|1840.9|1838.9|0
1635778500000|2021-11-01 14:55:00|1841.4|1839.4|1842.39|1840.39|1842.39|1840.39|1839.65|1837.65|0
1635778800000|2021-11-01 15:00:00|1841.89|1839.89|1847.38|1845.38|1848.38|1846.38|1841.89|1839.89|0
1635779100000|2021-11-01 15:05:00|1847.13|1845.13|1846.38|1844.38|1848.38|1846.38|1846.38|1844.38|0
1635779400000|2021-11-01 15:10:00|1846.14|1844.14|1845.14|1843.14|1846.38|1844.38|1843.89|1841.89|0
1635779700000|2021-11-01 15:15:00|1844.89|1842.89|1847.88|1845.88|1847.88|1845.88|1844.64|1842.64|0
1635780000000|2021-11-01 15:20:00|1847.63|1845.63|1849.63|1847.63|1850.63|1848.63|1847.63|1845.63|0
1635780300000|2021-11-01 15:25:00|1849.88|1847.88|1848.87|1846.87|1850.13|1848.13|1848.62|1846.62|0
1635780600000|2021-11-01 15:30:00|1849.12|1847.12|1851.12|1849.12|1851.62|1849.62|1849.12|1847.12|0
1635780900000|2021-11-01 15:35:00|1850.87|1848.87|1847.87|1845.87|1850.87|1848.87|1847.38|1845.38|0
1635781200000|2021-11-01 15:40:00|1847.62|1845.62|1849.62|1847.62|1849.62|1847.62|1846.63|1844.63|0
1635781500000|2021-11-01 15:45:00|1849.37|1847.37|1849.62|1847.62|1850.37|1848.37|1848.12|1846.12|0
1635781800000|2021-11-01 15:50:00|1849.87|1847.87|1848.12|1846.12|1849.87|1847.87|1847.62|1845.62|0
1635782100000|2021-11-01 15:55:00|1847.87|1845.87|1851.12|1849.12|1851.12|1849.12|1847.87|1845.87|0
1635782400000|2021-11-01 16:00:00|1851.37|1849.37|1851.12|1849.12|1851.49|1849.49|1850.12|1848.12|0
1635782700000|2021-11-01 16:05:00|1851.37|1849.37|1852.61|1850.61|1852.61|1850.61|1850.62|1848.62|0
1635783000000|2021-11-01 16:10:00|1852.36|1850.36|1852.48|1850.48|1853.36|1851.36|1851.87|1849.87|0
1635783300000|2021-11-01 16:15:00|1852.61|1850.61|1852.11|1850.11|1853.11|1851.11|1850.62|1848.62|0
1635783600000|2021-11-01 16:20:00|1852.36|1850.36|1852.86|1850.86|1853.61|1851.61|1851.86|1849.86|0
1635783900000|2021-11-01 16:25:00|1852.61|1850.61|1853.11|1851.11|1853.11|1851.11|1851.62|1849.62|0
1635784200000|2021-11-01 16:30:00|1853.36|1851.36|1852.84|1850.84|1853.59|1851.59|1852.59|1850.59|0
1635784500000|2021-11-01 16:35:00|1852.59|1850.59|1854.59|1852.59|1854.84|1852.84|1852.34|1850.34|0
1635784800000|2021-11-01 16:40:00|1854.34|1852.34|1855.09|1853.09|1856.09|1854.09|1854.34|1852.34|0
1635785100000|2021-11-01 16:45:00|1854.84|1852.84|1855.59|1853.59|1855.84|1853.84|1853.59|1851.59|0
1635785400000|2021-11-01 16:50:00|1855.84|1853.84|1855.84|1853.84|1856.09|1854.09|1855.09|1853.09|0
1635785700000|2021-11-01 16:55:00|1856.09|1854.09|1856.09|1854.09|1856.34|1854.34|1855.59|1853.59|0
1635786000000|2021-11-01 17:00:00|1856.34|1854.34|1855.84|1853.84|1856.59|1854.59|1855.84|1853.84|0
1635786300000|2021-11-01 17:05:00|1856.09|1854.09|1854.34|1852.34|1856.34|1854.34|1854.34|1852.34|0
1635786600000|2021-11-01 17:10:00|1854.59|1852.59|1854.59|1852.59|1854.59|1852.59|1853.84|1851.84|0
1635786900000|2021-11-01 17:15:00|1854.84|1852.84|1853.84|1851.84|1855.84|1853.84|1853.59|1851.59|0
1635787200000|2021-11-01 17:20:00|1853.59|1851.59|1848.85|1846.85|1853.84|1851.84|1848.35|1846.35|0
1635787500000|2021-11-01 17:25:00|1849.1|1847.1|1848.85|1846.85|1850.84|1848.84|1847.35|1845.35|0
1635787800000|2021-11-01 17:30:00|1848.6|1846.6|1848.35|1846.35|1849.1|1847.1|1846.85|1844.85|0
1635788100000|2021-11-01 17:35:00|1848.22|1846.22|1849.6|1847.6|1850.1|1848.1|1848.1|1846.1|0
1635788400000|2021-11-01 17:40:00|1849.35|1847.35|1844.61|1842.61|1849.35|1847.35|1844.36|1842.36|0
1635788700000|2021-11-01 17:45:00|1844.36|1842.36|1845.6|1843.6|1846.35|1844.35|1844.36|1842.36|0
1635789000000|2021-11-01 17:50:00|1845.35|1843.35|1843.11|1841.11|1845.85|1843.85|1843.11|1841.11|0
1635789300000|2021-11-01 17:55:00|1843.36|1841.36|1844.61|1842.61|1845.35|1843.35|1843.36|1841.36|0
1635789600000|2021-11-01 18:00:00|1844.36|1842.36|1843.36|1841.36|1845.6|1843.6|1842.86|1840.86|0
1635789900000|2021-11-01 18:05:00|1843.11|1841.11|1843.86|1841.86|1844.85|1842.85|1842.61|1840.61|0
1635790200000|2021-11-01 18:10:00|1844.11|1842.11|1841.11|1839.11|1844.85|1842.85|1840.61|1838.61|0
1635790500000|2021-11-01 18:15:00|1840.98|1838.98|1840.11|1838.11|1841.61|1839.61|1838.37|1836.37|0
1635790800000|2021-11-01 18:20:00|1839.86|1837.86|1843.61|1841.61|1843.86|1841.86|1839.61|1837.61|0
1635791100000|2021-11-01 18:25:00|1843.36|1841.36|1842.61|1840.61|1843.86|1841.86|1842.11|1840.11|0
1635791400000|2021-11-01 18:30:00|1842.86|1840.86|1846.35|1844.35|1846.6|1844.6|1842.61|1840.61|0
1635791700000|2021-11-01 18:35:00|1846.1|1844.1|1844.85|1842.85|1847.35|1845.35|1844.85|1842.85|0
1635792000000|2021-11-01 18:40:00|1845.1|1843.1|1847.6|1845.6|1847.6|1845.6|1844.85|1842.85|0
1635792300000|2021-11-01 18:45:00|1847.35|1845.35|1848.6|1846.6|1848.85|1846.85|1847.35|1845.35|0
1635792600000|2021-11-01 18:50:00|1848.85|1846.85|1847.1|1845.1|1848.85|1846.85|1846.85|1844.85|0
1635792900000|2021-11-01 18:55:00|1847.35|1845.35|1848.35|1846.35|1849.34|1847.34|1847.1|1845.1|0
1635793200000|2021-11-01 19:00:00|1848.1|1846.1|1849.34|1847.34|1849.34|1847.34|1847.1|1845.1|0
1635793500000|2021-11-01 19:05:00|1849.59|1847.59|1848.6|1846.6|1849.59|1847.59|1848.1|1846.1|0
1635793800000|2021-11-01 19:10:00|1848.84|1846.84|1849.59|1847.59|1849.84|1847.84|1848.84|1846.84|0
1635794100000|2021-11-01 19:15:00|1849.09|1847.09|1848.59|1846.59|1849.59|1847.59|1848.35|1846.35|0
1635794400000|2021-11-01 19:20:00|1848.84|1846.84|1851.09|1849.09|1851.09|1849.09|1846.1|1844.1|0
1635794700000|2021-11-01 19:25:00|1851.34|1849.34|1850.09|1848.09|1851.59|1849.59|1849.84|1847.84|0
1635795000000|2021-11-01 19:30:00|1850.34|1848.34|1853.09|1851.09|1853.09|1851.09|1850.34|1848.34|0
1635795300000|2021-11-01 19:35:00|1852.84|1850.84|1851.84|1849.84|1853.34|1851.34|1850.59|1848.59|0
1635795600000|2021-11-01 19:40:00|1852.09|1850.09|1853.09|1851.09|1853.34|1851.34|1850.59|1848.59|0
1635795900000|2021-11-01 19:45:00|1853.21|1851.21|1853.34|1851.34|1853.83|1851.83|1852.59|1850.59|0
1635796200000|2021-11-01 19:50:00|1853.83|1851.83|1852.09|1850.09|1855.58|1853.58|1851.09|1849.09|0
1635796500000|2021-11-01 19:55:00|1852.34|1850.34|1856.33|1854.33|1858.33|1856.33|1851.34|1849.34|0
1635796800000|2021-11-01 20:00:00|1857.33|1855.33|1855.83|1853.83|1857.33|1855.33|1855.33|1853.33|0
1635797100000|2021-11-01 20:05:00|1856.08|1854.08|1854.58|1852.58|1856.33|1854.33|1854.33|1852.33|0
1635797400000|2021-11-01 20:10:00|1854.33|1852.33|1855.58|1853.58|1856.83|1854.83|1854.33|1852.33|0
1635797700000|2021-11-01 20:15:00|1855.03|1852.63|1855.78|1853.38|1856.03|1853.63|1855.03|1852.63|0
1635798000000|2021-11-01 20:20:00|1856.03|1853.63|1856.53|1854.13|1856.78|1854.38|1856.03|1853.63|0
1635798300000|2021-11-01 20:25:00|1856.78|1854.38|1856.78|1854.38|1857.03|1854.63|1856.78|1854.38|0
1635798600000|2021-11-01 20:30:00|1857.03|1854.63|1857.28|1854.88|1857.28|1854.88|1856.78|1854.38|0
1635798900000|2021-11-01 20:35:00|1857.03|1854.63|1856.78|1854.38|1857.03|1854.63|1856.78|1854.38|0
1635799500000|2021-11-01 20:45:00|1857.03|1854.63|1857.28|1854.88|1857.28|1854.88|1856.78|1854.38|0
1635799800000|2021-11-01 20:50:00|1857.03|1854.63|1856.78|1854.38|1857.28|1854.88|1856.78|1854.38|0
1635800100000|2021-11-01 20:55:00|1857.03|1854.63|1857.4|1855|1857.4|1855|1856.78|1854.38|0
1635800400000|2021-11-01 21:00:00|1857.18|1854.78|1857.14|1854.74|1857.21|1854.81|1856.92|1854.52|0
1635800700000|2021-11-01 21:05:00|1857.18|1854.78|1856.88|1854.48|1857.18|1854.78|1856.81|1854.41|0
1635801000000|2021-11-01 21:10:00|1856.85|1854.45|1856.45|1854.05|1856.85|1854.45|1856.37|1853.97|0
1635801300000|2021-11-01 21:15:00|1856.48|1854.08|1856.74|1854.34|1856.78|1854.38|1856.41|1854.01|0
1635801600000|2021-11-01 21:20:00|1856.78|1854.38|1856.85|1854.45|1856.92|1854.52|1856.78|1854.38|0
1635801900000|2021-11-01 21:25:00|1856.37|1853.97|1856.67|1854.27|1856.67|1854.27|1856.37|1853.97|0
1635802200000|2021-11-01 21:30:00|1856.56|1854.16|1856.63|1854.23|1856.67|1854.27|1856.56|1854.16|0
1635802500000|2021-11-01 21:35:00|1856.56|1854.16|1856.59|1854.19|1856.67|1854.27|1856.56|1854.16|0
1635802800000|2021-11-01 21:40:00|1856.67|1854.27|1856.67|1854.27|1856.67|1854.27|1856.56|1854.16|0
1635803100000|2021-11-01 21:45:00|1856.7|1854.3|1856.78|1854.38|1856.85|1854.45|1856.7|1854.3|0
1635803400000|2021-11-01 21:50:00|1856.74|1854.34|1856.95|1854.55|1856.95|1854.55|1856.74|1854.34|0
1635803700000|2021-11-01 21:55:00|1856.98|1854.58|1856.77|1854.37|1857.13|1854.73|1856.77|1854.37|0
1635804000000|2021-11-01 22:00:00|1857.64|1855.24|1856.03|1853.63|1857.89|1855.49|1855.78|1853.38|0
1635804300000|2021-11-01 22:05:00|1855.9|1853.5|1855.53|1853.13|1856.03|1853.63|1855.28|1852.88|0
1635804600000|2021-11-01 22:10:00|1855.78|1853.38|1855.53|1853.13|1856.03|1853.63|1855.53|1853.13|0
1635804900000|2021-11-01 22:15:00|1855.28|1852.88|1854.53|1852.13|1855.28|1852.88|1854.53|1852.13|0
1635805200000|2021-11-01 22:20:00|1854.78|1852.38|1856.03|1853.63|1856.27|1853.87|1854.53|1852.13|0
1635805500000|2021-11-01 22:25:00|1856.27|1853.87|1857.27|1854.87|1857.27|1854.87|1856.27|1853.87|0
1635805800000|2021-11-01 22:30:00|1857.52|1855.12|1857.27|1854.87|1858.27|1855.87|1857.27|1854.87|0
1635806100000|2021-11-01 22:35:00|1857.52|1855.12|1858.52|1856.12|1858.52|1856.12|1857.27|1854.87|0
1635806400000|2021-11-01 22:40:00|1858.77|1856.37|1859.77|1857.37|1859.77|1857.37|1858.77|1856.37|0
1635806700000|2021-11-01 22:45:00|1859.52|1857.12|1858.52|1856.12|1859.77|1857.37|1858.52|1856.12|0
1635807000000|2021-11-01 22:50:00|1858.39|1855.99|1858.77|1856.37|1858.77|1856.37|1858.27|1855.87|0
1635807300000|2021-11-01 22:55:00|1859.02|1856.62|1859.14|1856.74|1859.77|1857.37|1858.77|1856.37|0
1635807600000|2021-11-01 23:00:00|1859.02|1856.62|1857.52|1855.12|1859.02|1856.62|1857.02|1854.62|0
1635807900000|2021-11-01 23:05:00|1857.39|1854.99|1856.77|1854.37|1857.52|1855.12|1855.77|1853.37|0
1635808200000|2021-11-01 23:10:00|1857.02|1854.62|1855.52|1853.12|1857.27|1854.87|1855.03|1852.63|0
1635808500000|2021-11-01 23:15:00|1855.77|1853.37|1856.77|1854.37|1857.02|1854.62|1855.52|1853.12|0
1635808800000|2021-11-01 23:20:00|1857.02|1854.62|1856.77|1854.37|1857.52|1855.12|1856.77|1854.37|0
1635809100000|2021-11-01 23:25:00|1856.89|1854.49|1857.77|1855.37|1858.27|1855.87|1856.89|1854.49|0
1635809400000|2021-11-01 23:30:00|1857.52|1855.12|1855.77|1853.37|1857.52|1855.12|1855.52|1853.12|0
1635809700000|2021-11-01 23:35:00|1856.02|1853.62|1855.77|1853.37|1856.27|1853.87|1855.27|1852.87|0
1635810000000|2021-11-01 23:40:00|1855.52|1853.12|1856.02|1853.62|1856.27|1853.87|1855.27|1852.87|0
1635810300000|2021-11-01 23:45:00|1856.27|1853.87|1856.02|1853.62|1856.52|1854.12|1856.02|1853.62|0
1635810600000|2021-11-01 23:50:00|1856.27|1853.87|1855.77|1853.37|1856.27|1853.87|1855.52|1853.12|0
1635810900000|2021-11-01 23:55:00|1856.02|1853.62|1855.14|1852.74|1856.27|1853.87|1855.02|1852.62|0
1635811200000|2021-11-02 00:00:00|1854.77|1852.37|1855.02|1852.62|1856.02|1853.62|1853.78|1851.38|0
1635811500000|2021-11-02 00:05:00|1855.27|1852.87|1854.77|1852.37|1856.02|1853.62|1854.77|1852.37|0
1635811800000|2021-11-02 00:10:00|1854.52|1852.12|1854.27|1851.87|1854.77|1852.37|1853.53|1851.13|0
1635812100000|2021-11-02 00:15:00|1854.52|1852.12|1854.27|1851.87|1855.02|1852.62|1853.53|1851.13|0
1635812400000|2021-11-02 00:20:00|1854.52|1852.12|1854.02|1851.62|1855.02|1852.62|1853.77|1851.37|0
1635812700000|2021-11-02 00:25:00|1854.27|1851.87|1853.77|1851.37|1854.52|1852.12|1853.53|1851.13|0
1635813000000|2021-11-02 00:30:00|1854.02|1851.62|1853.77|1851.37|1854.27|1851.87|1853.53|1851.13|0
1635813300000|2021-11-02 00:35:00|1853.64|1851.24|1854.02|1851.62|1854.27|1851.87|1853.52|1851.12|0
1635813600000|2021-11-02 00:40:00|1853.89|1851.49|1853.77|1851.37|1854.52|1852.12|1853.77|1851.37|0
1635813900000|2021-11-02 00:45:00|1853.52|1851.12|1854.27|1851.87|1854.52|1852.12|1853.52|1851.12|0
1635814200000|2021-11-02 00:50:00|1854.52|1852.12|1854.02|1851.62|1855.27|1852.87|1854.02|1851.62|0
1635814500000|2021-11-02 00:55:00|1854.14|1851.74|1854.89|1852.49|1855.02|1852.62|1854.02|1851.62|0
1635814800000|2021-11-02 01:00:00|1855.02|1852.62|1855.02|1852.62|1856.27|1853.87|1854.52|1852.12|0
1635815100000|2021-11-02 01:05:00|1855.27|1852.87|1856.77|1854.37|1856.77|1854.37|1855.27|1852.87|0
1635815400000|2021-11-02 01:10:00|1857.02|1854.62|1856.02|1853.62|1857.02|1854.62|1856.02|1853.62|0
1635815700000|2021-11-02 01:15:00|1856.27|1853.87|1855.02|1852.62|1856.27|1853.87|1855.02|1852.62|0
1635816000000|2021-11-02 01:20:00|1855.27|1852.87|1854.52|1852.12|1855.52|1853.12|1854.27|1851.87|0
1635816300000|2021-11-02 01:25:00|1854.27|1851.87|1854.39|1851.99|1854.52|1852.12|1853.77|1851.37|0
1635816600000|2021-11-02 01:30:00|1854.27|1851.87|1850.78|1848.38|1854.77|1852.37|1850.78|1848.38|0
1635816900000|2021-11-02 01:35:00|1850.53|1848.13|1850.78|1848.38|1851.03|1848.63|1850.03|1847.63|0
1635817200000|2021-11-02 01:40:00|1850.9|1848.5|1851.03|1848.63|1851.28|1848.88|1850.03|1847.63|0
1635817500000|2021-11-02 01:45:00|1851.28|1848.88|1850.28|1847.88|1851.28|1848.88|1849.78|1847.38|0
1635817800000|2021-11-02 01:50:00|1849.78|1847.38|1850.78|1848.38|1851.03|1848.63|1849.78|1847.38|0
1635818100000|2021-11-02 01:55:00|1850.53|1848.13|1850.28|1847.88|1851.03|1848.63|1850.28|1847.88|0
1635818400000|2021-11-02 02:00:00|1850.53|1848.13|1851.53|1849.13|1851.53|1849.13|1850.28|1847.88|0
1635818700000|2021-11-02 02:05:00|1851.28|1848.88|1849.53|1847.13|1851.28|1848.88|1849.28|1846.88|0
1635819000000|2021-11-02 02:10:00|1849.78|1847.38|1850.03|1847.63|1850.53|1848.13|1849.53|1847.13|0
1635819300000|2021-11-02 02:15:00|1849.78|1847.38|1849.28|1846.88|1850.4|1848|1849.28|1846.88|0
1635819600000|2021-11-02 02:20:00|1849.15|1846.75|1849.4|1847|1849.78|1847.38|1849.03|1846.63|0
1635819900000|2021-11-02 02:25:00|1849.53|1847.13|1849.53|1847.13|1850.03|1847.63|1849.4|1847|0
1635820200000|2021-11-02 02:30:00|1849.28|1846.88|1847.28|1844.88|1849.28|1846.88|1847.03|1844.63|0
1635820500000|2021-11-02 02:35:00|1847.03|1844.63|1848.03|1845.63|1848.03|1845.63|1846.78|1844.38|0
1635820800000|2021-11-02 02:40:00|1847.78|1845.38|1847.28|1844.88|1848.03|1845.63|1846.78|1844.38|0
1635821100000|2021-11-02 02:45:00|1847.03|1844.63|1847.03|1844.63|1847.53|1845.13|1846.78|1844.38|0
1635821400000|2021-11-02 02:50:00|1847.28|1844.88|1846.78|1844.38|1847.53|1845.13|1846.78|1844.38|0
1635821700000|2021-11-02 02:55:00|1847.03|1844.63|1847.15|1844.75|1847.53|1845.13|1846.78|1844.38|0
1635822000000|2021-11-02 03:00:00|1847.03|1844.63|1848.28|1845.88|1848.28|1845.88|1847.03|1844.63|0
1635822300000|2021-11-02 03:05:00|1848.15|1845.75|1848.28|1845.88|1848.53|1846.13|1848.03|1845.63|0
1635822600000|2021-11-02 03:10:00|1848.03|1845.63|1846.78|1844.38|1848.03|1845.63|1845.78|1843.38|0
1635822900000|2021-11-02 03:15:00|1846.53|1844.13|1845.78|1843.38|1847.28|1844.88|1845.78|1843.38|0
1635823200000|2021-11-02 03:20:00|1846.03|1843.63|1846.28|1843.88|1846.28|1843.88|1845.03|1842.63|0
1635823500000|2021-11-02 03:25:00|1846.03|1843.63|1846.28|1843.88|1846.53|1844.13|1845.78|1843.38|0
1635823800000|2021-11-02 03:30:00|1846.53|1844.13|1846.4|1844|1847.03|1844.63|1846.28|1843.88|0
1635824100000|2021-11-02 03:35:00|1846.53|1844.13|1847.53|1845.13|1847.53|1845.13|1846.28|1843.88|0
1635824400000|2021-11-02 03:40:00|1847.78|1845.38|1847.28|1844.88|1847.78|1845.38|1847.15|1844.75|0
1635824700000|2021-11-02 03:45:00|1847.15|1844.75|1847.03|1844.63|1847.28|1844.88|1846.78|1844.38|0
1635825000000|2021-11-02 03:50:00|1847.15|1844.75|1847.03|1844.63|1847.28|1844.88|1846.78|1844.38|0
1635825300000|2021-11-02 03:55:00|1847.28|1844.88|1848.03|1845.63|1848.03|1845.63|1847.03|1844.63|0
1635825600000|2021-11-02 04:00:00|1847.78|1845.38|1848.03|1845.63|1848.28|1845.88|1847.78|1845.38|0
1635825900000|2021-11-02 04:05:00|1848.28|1845.88|1848.53|1846.13|1848.78|1846.38|1848.03|1845.63|0
1635826200000|2021-11-02 04:10:00|1848.78|1846.38|1849.02|1846.62|1849.27|1846.87|1848.53|1846.13|0
1635826500000|2021-11-02 04:15:00|1848.78|1846.38|1848.28|1845.88|1848.78|1846.38|1848.28|1845.88|0
1635826800000|2021-11-02 04:20:00|1848.53|1846.13|1848.03|1845.63|1848.53|1846.13|1847.78|1845.38|0
1635827100000|2021-11-02 04:25:00|1847.78|1845.38|1848.28|1845.88|1848.28|1845.88|1847.53|1845.13|0
1635827400000|2021-11-02 04:30:00|1848.53|1846.13|1848.53|1846.13|1849.02|1846.62|1848.53|1846.13|0
1635827700000|2021-11-02 04:35:00|1848.77|1846.37|1848.28|1845.88|1848.77|1846.37|1848.03|1845.63|0
1635828000000|2021-11-02 04:40:00|1848.03|1845.63|1848.28|1845.88|1848.77|1846.37|1848.03|1845.63|0
1635828300000|2021-11-02 04:45:00|1848.52|1846.12|1848.28|1845.88|1848.52|1846.12|1848.03|1845.63|0
1635828600000|2021-11-02 04:50:00|1848.52|1846.12|1848.03|1845.63|1848.52|1846.12|1847.78|1845.38|0
1635828900000|2021-11-02 04:55:00|1847.78|1845.38|1847.78|1845.38|1848.27|1845.87|1847.53|1845.13|0
1635829200000|2021-11-02 05:00:00|1847.53|1845.13|1847.03|1844.63|1848.03|1845.63|1846.53|1844.13|0
1635829500000|2021-11-02 05:05:00|1846.78|1844.38|1848.52|1846.12|1848.52|1846.12|1846.78|1844.38|0
1635829800000|2021-11-02 05:10:00|1848.27|1845.87|1849.02|1846.62|1849.02|1846.62|1848.02|1845.62|0
1635830100000|2021-11-02 05:15:00|1849.27|1846.87|1848.27|1845.87|1849.27|1846.87|1848.27|1845.87|0
1635830400000|2021-11-02 05:20:00|1848.39|1845.99|1848.64|1846.24|1849.02|1846.62|1848.02|1845.62|0
1635830700000|2021-11-02 05:25:00|1848.52|1846.12|1849.02|1846.62|1849.27|1846.87|1848.52|1846.12|0
1635831000000|2021-11-02 05:30:00|1849.14|1846.74|1849.52|1847.12|1850.27|1847.87|1849.14|1846.74|0
1635831300000|2021-11-02 05:35:00|1849.27|1846.87|1853.02|1850.62|1853.26|1850.86|1849.27|1846.87|0
1635831600000|2021-11-02 05:40:00|1853.76|1851.36|1853.26|1850.86|1854.01|1851.61|1853.01|1850.61|0
1635831900000|2021-11-02 05:45:00|1853.51|1851.11|1853.01|1850.61|1853.51|1851.11|1852.77|1850.37|0
1635832200000|2021-11-02 05:50:00|1853.26|1850.86|1853.27|1850.87|1854.27|1851.87|1853.01|1850.61|0
1635832500000|2021-11-02 05:55:00|1853.02|1850.62|1852.27|1849.87|1853.02|1850.62|1852.03|1849.63|0
1635832800000|2021-11-02 06:00:00|1852.03|1849.63|1850.28|1847.88|1852.27|1849.87|1850.28|1847.88|0
1635833100000|2021-11-02 06:05:00|1850.03|1847.63|1851.78|1849.38|1851.78|1849.38|1849.78|1847.38|0
1635833400000|2021-11-02 06:10:00|1851.53|1849.13|1851.03|1848.63|1851.78|1849.38|1851.03|1848.63|0
1635833700000|2021-11-02 06:15:00|1851.28|1848.88|1852.52|1850.12|1853.02|1850.62|1851.28|1848.88|0
1635834000000|2021-11-02 06:20:00|1852.27|1849.87|1852.27|1849.87|1853.02|1850.62|1851.77|1849.37|0
1635834300000|2021-11-02 06:25:00|1852.02|1849.62|1851.28|1848.88|1852.02|1849.62|1850.78|1848.38|0
1635834600000|2021-11-02 06:30:00|1851.4|1849|1852.52|1850.12|1852.77|1850.37|1850.78|1848.38|0
1635834900000|2021-11-02 06:35:00|1852.77|1850.37|1852.52|1850.12|1853.27|1850.87|1852.52|1850.12|0
1635835200000|2021-11-02 06:40:00|1852.77|1850.37|1852.77|1850.37|1852.77|1850.37|1852.27|1849.87|0
1635835500000|2021-11-02 06:45:00|1852.64|1850.24|1853.02|1850.62|1853.27|1850.87|1852.27|1849.87|0
1635835800000|2021-11-02 06:50:00|1853.14|1850.74|1855.27|1852.87|1855.27|1852.87|1853.02|1850.62|0
1635836100000|2021-11-02 06:55:00|1855.02|1852.62|1854.52|1852.12|1855.02|1852.62|1854.27|1851.87|0
1635836400000|2021-11-02 07:00:00|1854.27|1851.87|1853.27|1850.87|1854.77|1852.37|1853.02|1850.62|0
1635836700000|2021-11-02 07:05:00|1853.32|1851.32|1853.57|1851.57|1854.07|1852.07|1853.07|1851.07|0
1635837000000|2021-11-02 07:10:00|1853.32|1851.32|1854.57|1852.57|1854.57|1852.57|1853.32|1851.32|0
1635837300000|2021-11-02 07:15:00|1854.44|1852.44|1856.06|1854.06|1856.56|1854.56|1854.44|1852.44|0
1635837600000|2021-11-02 07:20:00|1855.81|1853.81|1854.43|1852.43|1856.06|1854.06|1853.07|1851.07|0
1635837900000|2021-11-02 07:25:00|1854.56|1852.56|1853.57|1851.57|1854.56|1852.56|1852.82|1850.82|0
1635838200000|2021-11-02 07:30:00|1853.82|1851.82|1854.06|1852.06|1854.06|1852.06|1853.07|1851.07|0
1635838500000|2021-11-02 07:35:00|1853.82|1851.82|1855.06|1853.06|1855.31|1853.31|1853.69|1851.69|0
1635838800000|2021-11-02 07:40:00|1855.31|1853.31|1854.06|1852.06|1855.31|1853.31|1854.06|1852.06|0
1635839100000|2021-11-02 07:45:00|1853.81|1851.81|1855.06|1853.06|1855.06|1853.06|1853.57|1851.57|0
1635839400000|2021-11-02 07:50:00|1854.81|1852.81|1856.93|1854.93|1857.06|1855.06|1854.81|1852.81|0
1635839700000|2021-11-02 07:55:00|1857.06|1855.06|1855.81|1853.81|1857.56|1855.56|1855.56|1853.56|0
1635840000000|2021-11-02 08:00:00|1856.06|1854.06|1854.81|1852.81|1856.06|1854.06|1854.31|1852.31|0
1635840300000|2021-11-02 08:05:00|1854.56|1852.56|1854.81|1852.81|1856.56|1854.56|1854.56|1852.56|0
1635840600000|2021-11-02 08:10:00|1854.56|1852.56|1855.06|1853.06|1855.56|1853.56|1854.31|1852.31|0
1635840900000|2021-11-02 08:15:00|1854.81|1852.81|1854.31|1852.31|1855.18|1853.18|1854.31|1852.31|0
1635841200000|2021-11-02 08:20:00|1854.56|1852.56|1854.81|1852.81|1855.81|1853.81|1854.31|1852.31|0
1635841500000|2021-11-02 08:25:00|1855.06|1853.06|1855.81|1853.81|1856.81|1854.81|1855.06|1853.06|0
1635841800000|2021-11-02 08:30:00|1855.31|1853.31|1857.06|1855.06|1857.56|1855.56|1855.31|1853.31|0
1635842100000|2021-11-02 08:35:00|1856.81|1854.81|1856.31|1854.31|1857.31|1855.31|1856.31|1854.31|0
1635842400000|2021-11-02 08:40:00|1856.06|1854.06|1856.31|1854.31|1856.93|1854.93|1856.06|1854.06|0
1635842700000|2021-11-02 08:45:00|1856.56|1854.56|1855.06|1853.06|1856.81|1854.81|1854.31|1852.31|0
1635843000000|2021-11-02 08:50:00|1855.31|1853.31|1854.31|1852.31|1855.31|1853.31|1854.06|1852.06|0
1635843300000|2021-11-02 08:55:00|1854.56|1852.56|1852.07|1850.07|1855.06|1853.06|1851.82|1849.82|0
1635843600000|2021-11-02 09:00:00|1852.18|1850.18|1852.06|1850.06|1852.31|1850.31|1850.07|1848.07|0
1635843900000|2021-11-02 09:05:00|1852.31|1850.31|1853.56|1851.56|1854.06|1852.06|1852.06|1850.06|0
1635844200000|2021-11-02 09:10:00|1853.81|1851.81|1853.81|1851.81|1854.31|1852.31|1853.06|1851.06|0
1635844500000|2021-11-02 09:15:00|1853.56|1851.56|1853.31|1851.31|1854.56|1852.56|1852.81|1850.81|0
1635844800000|2021-11-02 09:20:00|1853.56|1851.56|1855.81|1853.81|1856.06|1854.06|1853.31|1851.31|0
1635845100000|2021-11-02 09:25:00|1855.56|1853.56|1854.81|1852.81|1855.56|1853.56|1854.31|1852.31|0
1635845400000|2021-11-02 09:30:00|1854.68|1852.68|1853.81|1851.81|1855.31|1853.31|1853.81|1851.81|0
1635845700000|2021-11-02 09:35:00|1853.56|1851.56|1852.31|1850.31|1854.06|1852.06|1852.31|1850.31|0
1635846000000|2021-11-02 09:40:00|1852.56|1850.56|1852.81|1850.81|1853.06|1851.06|1851.81|1849.81|0
1635846300000|2021-11-02 09:45:00|1853.06|1851.06|1853.31|1851.31|1853.81|1851.81|1852.81|1850.81|0
1635846600000|2021-11-02 09:50:00|1853.06|1851.06|1853.31|1851.31|1853.56|1851.56|1852.56|1850.56|0
1635846900000|2021-11-02 09:55:00|1853.56|1851.56|1854.81|1852.81|1855.06|1853.06|1852.81|1850.81|0
1635847200000|2021-11-02 10:00:00|1855.06|1853.06|1854.06|1852.06|1855.31|1853.31|1853.81|1851.81|0
1635847500000|2021-11-02 10:05:00|1853.81|1851.81|1851.81|1849.81|1854.06|1852.06|1851.81|1849.81|0
1635847800000|2021-11-02 10:10:00|1851.68|1849.68|1853.06|1851.06|1853.06|1851.06|1851.68|1849.68|0
1635848100000|2021-11-02 10:15:00|1852.93|1850.93|1853.31|1851.31|1853.56|1851.56|1852.81|1850.81|0
1635848400000|2021-11-02 10:20:00|1853.56|1851.56|1854.31|1852.31|1854.56|1852.56|1852.56|1850.56|0
1635848700000|2021-11-02 10:25:00|1854.56|1852.56|1853.56|1851.56|1854.81|1852.81|1852.81|1850.81|0
1635849000000|2021-11-02 10:30:00|1854.06|1852.06|1855.06|1853.06|1855.31|1853.31|1853.81|1851.81|0
1635849300000|2021-11-02 10:35:00|1855.31|1853.31|1855.06|1853.06|1855.56|1853.56|1854.31|1852.31|0
1635849600000|2021-11-02 10:40:00|1854.81|1852.81|1855.43|1853.43|1856.05|1854.05|1854.81|1852.81|0
1635849900000|2021-11-02 10:45:00|1855.56|1853.56|1855.8|1853.8|1856.3|1854.3|1855.31|1853.31|0
1635850200000|2021-11-02 10:50:00|1855.56|1853.56|1856.05|1854.05|1856.3|1854.3|1855.56|1853.56|0
1635850500000|2021-11-02 10:55:00|1856.3|1854.3|1857.05|1855.05|1857.05|1855.05|1856.05|1854.05|0
1635850800000|2021-11-02 11:00:00|1856.8|1854.8|1857.05|1855.05|1857.8|1855.8|1856.8|1854.8|0
1635851100000|2021-11-02 11:05:00|1856.8|1854.8|1855.8|1853.8|1856.8|1854.8|1855.06|1853.06|0
1635851400000|2021-11-02 11:10:00|1856.05|1854.05|1856.8|1854.8|1857.05|1855.05|1856.05|1854.05|0
1635851700000|2021-11-02 11:15:00|1856.55|1854.55|1856.8|1854.8|1856.8|1854.8|1855.42|1853.42|0
1635852000000|2021-11-02 11:20:00|1857.05|1855.05|1857.05|1855.05|1857.55|1855.55|1856.55|1854.55|0
1635852300000|2021-11-02 11:25:00|1856.8|1854.8|1856.3|1854.3|1856.8|1854.8|1856.05|1854.05|0
1635852600000|2021-11-02 11:30:00|1856.55|1854.55|1859.05|1857.05|1859.3|1857.3|1856.3|1854.3|0
1635852900000|2021-11-02 11:35:00|1858.8|1856.8|1859.05|1857.05|1859.8|1857.8|1858.55|1856.55|0
1635853200000|2021-11-02 11:40:00|1859.3|1857.3|1858.8|1856.8|1859.3|1857.3|1858.8|1856.8|0
1635853500000|2021-11-02 11:45:00|1859.05|1857.05|1858.55|1856.55|1859.3|1857.3|1858.05|1856.05|0
1635853800000|2021-11-02 11:50:00|1858.3|1856.3|1858.05|1856.05|1858.55|1856.55|1857.55|1855.55|0
1635854100000|2021-11-02 11:55:00|1857.8|1855.8|1857.8|1855.8|1858.05|1856.05|1857.55|1855.55|0
1635854400000|2021-11-02 12:00:00|1858.05|1856.05|1858.8|1856.8|1859.05|1857.05|1858.05|1856.05|0
1635854700000|2021-11-02 12:05:00|1859.05|1857.05|1858.8|1856.8|1859.05|1857.05|1858.3|1856.3|0
1635855000000|2021-11-02 12:10:00|1858.55|1856.55|1860.29|1858.29|1860.54|1858.54|1858.55|1856.55|0
1635855300000|2021-11-02 12:15:00|1860.04|1858.04|1859.05|1857.05|1860.29|1858.29|1858.8|1856.8|0
1635855600000|2021-11-02 12:20:00|1858.8|1856.8|1859.3|1857.3|1859.55|1857.55|1858.8|1856.8|0
1635855900000|2021-11-02 12:25:00|1859.05|1857.05|1859.55|1857.55|1859.79|1857.79|1859.05|1857.05|0
1635856200000|2021-11-02 12:30:00|1859.3|1857.3|1860.04|1858.04|1860.29|1858.29|1859.3|1857.3|0
1635856500000|2021-11-02 12:35:00|1860.29|1858.29|1860.54|1858.54|1861.04|1859.04|1860.29|1858.29|0
1635856800000|2021-11-02 12:40:00|1860.41|1858.41|1860.04|1858.04|1860.54|1858.54|1860.04|1858.04|0
1635857100000|2021-11-02 12:45:00|1859.79|1857.79|1859.79|1857.79|1860.04|1858.04|1859.54|1857.54|0
1635857400000|2021-11-02 12:50:00|1860.04|1858.04|1859.79|1857.79|1860.79|1858.79|1859.79|1857.79|0
1635857700000|2021-11-02 12:55:00|1860.04|1858.04|1859.54|1857.54|1861.04|1859.04|1859.29|1857.29|0
1635858000000|2021-11-02 13:00:00|1859.79|1857.79|1859.29|1857.29|1860.54|1858.54|1859.29|1857.29|0
1635858300000|2021-11-02 13:05:00|1859.04|1857.04|1858.79|1856.79|1859.54|1857.54|1858.79|1856.79|0
1635858600000|2021-11-02 13:10:00|1859.04|1857.04|1858.55|1856.55|1859.04|1857.04|1857.55|1855.55|0
1635858900000|2021-11-02 13:15:00|1858.79|1856.79|1858.05|1856.05|1859.04|1857.04|1858.05|1856.05|0
1635859200000|2021-11-02 13:20:00|1858.3|1856.3|1858.3|1856.3|1859.04|1857.04|1858.3|1856.3|0
1635859500000|2021-11-02 13:25:00|1858.54|1856.54|1858.54|1856.54|1859.04|1857.04|1857.8|1855.8|0
1635859800000|2021-11-02 13:30:00|1858.3|1856.3|1857.55|1855.55|1861.79|1859.79|1857.3|1855.3|0
1635860100000|2021-11-02 13:35:00|1857.05|1855.05|1864.52|1862.52|1864.52|1862.52|1857.05|1855.05|0
1635860400000|2021-11-02 13:40:00|1864.27|1862.27|1863.27|1861.27|1865.02|1863.02|1860.77|1858.77|0
1635860700000|2021-11-02 13:45:00|1863.52|1861.52|1864.77|1862.77|1865.77|1863.77|1863.27|1861.27|0
1635861000000|2021-11-02 13:50:00|1863.52|1861.52|1867.26|1865.26|1867.26|1865.26|1863.27|1861.27|0
1635861300000|2021-11-02 13:55:00|1867.51|1865.51|1867.26|1865.26|1868.76|1866.76|1864.77|1862.77|0
1635861600000|2021-11-02 14:00:00|1867.53|1865.53|1869.51|1867.51|1869.76|1867.76|1866.27|1864.27|0
1635861900000|2021-11-02 14:05:00|1869.76|1867.76|1868.02|1866.02|1870.26|1868.26|1865.77|1863.77|0
1635862200000|2021-11-02 14:10:00|1868.27|1866.27|1864.52|1862.52|1869.02|1867.02|1863.52|1861.52|0
1635862500000|2021-11-02 14:15:00|1864.77|1862.77|1865.77|1863.77|1868.27|1866.27|1864.52|1862.52|0
1635862800000|2021-11-02 14:20:00|1866.27|1864.27|1867.27|1865.27|1868.02|1866.02|1866.02|1864.02|0
1635863100000|2021-11-02 14:25:00|1867.39|1865.39|1868.27|1866.27|1869.01|1867.01|1866.52|1864.52|0
1635863400000|2021-11-02 14:30:00|1868.52|1866.52|1869.01|1867.01|1869.51|1867.51|1867.52|1865.52|0
1635863700000|2021-11-02 14:35:00|1868.52|1866.52|1870.01|1868.01|1870.26|1868.26|1867.02|1865.02|0
1635864000000|2021-11-02 14:40:00|1870.26|1868.26|1868.52|1866.52|1870.51|1868.51|1868.27|1866.27|0
1635864300000|2021-11-02 14:45:00|1869.01|1867.01|1870.51|1868.51|1870.76|1868.76|1867.77|1865.77|0
1635864600000|2021-11-02 14:50:00|1870.26|1868.26|1869.26|1867.26|1871.26|1869.26|1869.26|1867.26|0
1635864900000|2021-11-02 14:55:00|1869.51|1867.51|1871.76|1869.76|1873.26|1871.26|1869.51|1867.51|0
1635865200000|2021-11-02 15:00:00|1872.01|1870.01|1872.51|1870.51|1874.26|1872.26|1872.01|1870.01|0
1635865500000|2021-11-02 15:05:00|1872.76|1870.76|1870.26|1868.26|1873.26|1871.26|1870.26|1868.26|0
1635865800000|2021-11-02 15:10:00|1870.51|1868.51|1870.51|1868.51|1871.51|1869.51|1869.76|1867.76|0
1635866100000|2021-11-02 15:15:00|1870.26|1868.26|1869.51|1867.51|1870.26|1868.26|1869.01|1867.01|0
1635866400000|2021-11-02 15:20:00|1869.76|1867.76|1870.76|1868.76|1871.26|1869.26|1868.76|1866.76|0
1635866700000|2021-11-02 15:25:00|1871.01|1869.01|1874.26|1872.26|1874.26|1872.26|1870.26|1868.26|0
1635867000000|2021-11-02 15:30:00|1874.01|1872.01|1873.51|1871.51|1874.26|1872.26|1872.76|1870.76|0
1635867300000|2021-11-02 15:35:00|1873.76|1871.76|1874.01|1872.01|1874.25|1872.25|1873.01|1871.01|0
1635867600000|2021-11-02 15:40:00|1873.76|1871.76|1877.12|1875.12|1877.12|1875.12|1873.51|1871.51|0
1635867900000|2021-11-02 15:45:00|1877.25|1875.25|1875.25|1873.25|1878.25|1876.25|1875|1873|0
1635868200000|2021-11-02 15:50:00|1875.5|1873.5|1872.02|1870.02|1875.51|1873.51|1871.52|1869.52|0
1635868500000|2021-11-02 15:55:00|1871.77|1869.77|1870.02|1868.02|1872.02|1870.02|1870.02|1868.02|0
1635868800000|2021-11-02 16:00:00|1870.27|1868.27|1869.02|1867.02|1870.77|1868.77|1868.27|1866.27|0
1635869100000|2021-11-02 16:05:00|1868.77|1866.77|1867.51|1865.51|1869.52|1867.52|1866.76|1864.76|0
1635869400000|2021-11-02 16:10:00|1867.75|1865.75|1870|1868|1870.5|1868.5|1867.01|1865.01|0
1635869700000|2021-11-02 16:15:00|1870.25|1868.25|1871.75|1869.75|1872|1870|1869.5|1867.5|0
1635870000000|2021-11-02 16:20:00|1872|1870|1872.5|1870.5|1873.5|1871.5|1872|1870|0
1635870300000|2021-11-02 16:25:00|1872.75|1870.75|1873|1871|1873|1871|1871.75|1869.75|0
1635870600000|2021-11-02 16:30:00|1873.25|1871.25|1873.25|1871.25|1873.5|1871.5|1871.75|1869.75|0
1635870900000|2021-11-02 16:35:00|1873.5|1871.5|1874.24|1872.24|1874.49|1872.49|1873.25|1871.25|0
1635871200000|2021-11-02 16:40:00|1874.49|1872.49|1874.24|1872.24|1874.74|1872.74|1872.75|1870.75|0
1635871500000|2021-11-02 16:45:00|1873.99|1871.99|1875.99|1873.99|1875.99|1873.99|1873.99|1871.99|0
1635871800000|2021-11-02 16:50:00|1876.24|1874.24|1875.99|1873.99|1876.99|1874.99|1875.24|1873.24|0
1635872100000|2021-11-02 16:55:00|1875.74|1873.74|1875.49|1873.49|1876.24|1874.24|1875.49|1873.49|0
1635872400000|2021-11-02 17:00:00|1875.74|1873.74|1875.24|1873.24|1875.74|1873.74|1873.99|1871.99|0
1635872700000|2021-11-02 17:05:00|1874.99|1872.99|1875.24|1873.24|1876.24|1874.24|1873.74|1871.74|0
1635873000000|2021-11-02 17:10:00|1875.49|1873.49|1876.24|1874.24|1876.74|1874.74|1875.49|1873.49|0
1635873300000|2021-11-02 17:15:00|1875.99|1873.99|1874.99|1872.99|1876.11|1874.11|1874.74|1872.74|0
1635873600000|2021-11-02 17:20:00|1875.24|1873.24|1875.99|1873.99|1876.24|1874.24|1874.49|1872.49|0
1635873900000|2021-11-02 17:25:00|1875.74|1873.74|1871.75|1869.75|1875.74|1873.74|1871.75|1869.75|0
1635874200000|2021-11-02 17:30:00|1871.5|1869.5|1870.25|1868.25|1871.75|1869.75|1870.25|1868.25|0
1635874500000|2021-11-02 17:35:00|1870.5|1868.5|1871.62|1869.62|1872|1870|1869.25|1867.25|0
1635874800000|2021-11-02 17:40:00|1871.75|1869.75|1873.49|1871.49|1873.49|1871.49|1871.25|1869.25|0
1635875100000|2021-11-02 17:45:00|1873.74|1871.74|1872.74|1870.74|1873.74|1871.74|1872|1870|0
1635875400000|2021-11-02 17:50:00|1872.99|1870.99|1872.49|1870.49|1873.74|1871.74|1872|1870|0
1635875700000|2021-11-02 17:55:00|1872.74|1870.74|1872.49|1870.49|1873.24|1871.24|1871.75|1869.75|0
1635876000000|2021-11-02 18:00:00|1872.74|1870.74|1872.24|1870.24|1873.24|1871.24|1871|1869|0
1635876300000|2021-11-02 18:05:00|1871.99|1869.99|1869.25|1867.25|1871.99|1869.99|1869.25|1867.25|0
1635876600000|2021-11-02 18:10:00|1869.5|1867.5|1870|1868|1870.75|1868.75|1869|1867|0
1635876900000|2021-11-02 18:15:00|1869.5|1867.5|1871.74|1869.74|1871.74|1869.74|1868.25|1866.25|0
1635877200000|2021-11-02 18:20:00|1871.5|1869.5|1870|1868|1871.74|1869.74|1869.5|1867.5|0
1635877500000|2021-11-02 18:25:00|1870.25|1868.25|1870.75|1868.75|1871.99|1869.99|1869|1867|0
1635877800000|2021-11-02 18:30:00|1870.5|1868.5|1869.5|1867.5|1870.75|1868.75|1869.5|1867.5|0
1635878100000|2021-11-02 18:35:00|1869.75|1867.75|1871.99|1869.99|1872.24|1870.24|1869.5|1867.5|0
1635878400000|2021-11-02 18:40:00|1872.24|1870.24|1873.24|1871.24|1873.49|1871.49|1872.24|1870.24|0
1635878700000|2021-11-02 18:45:00|1872.99|1870.99|1873.74|1871.74|1874.74|1872.74|1872.99|1870.99|0
1635879000000|2021-11-02 18:50:00|1873.49|1871.49|1873.74|1871.74|1874.49|1872.49|1872.99|1870.99|0
1635879300000|2021-11-02 18:55:00|1873.99|1871.99|1875.24|1873.24|1875.49|1873.49|1873.24|1871.24|0
1635879600000|2021-11-02 19:00:00|1875.49|1873.49|1875.24|1873.24|1875.99|1873.99|1874.74|1872.74|0
1635879900000|2021-11-02 19:05:00|1874.99|1872.99|1875.74|1873.74|1875.99|1873.99|1874.49|1872.49|0
1635880200000|2021-11-02 19:10:00|1875.49|1873.49|1874.24|1872.24|1875.74|1873.74|1873.74|1871.74|0
1635880500000|2021-11-02 19:15:00|1874.49|1872.49|1873.24|1871.24|1874.74|1872.74|1872.99|1870.99|0
1635880800000|2021-11-02 19:20:00|1872.99|1870.99|1872.49|1870.49|1873.24|1871.24|1871.99|1869.99|0
1635881100000|2021-11-02 19:25:00|1872.24|1870.24|1874.24|1872.24|1874.24|1872.24|1871.49|1869.49|0
1635881400000|2021-11-02 19:30:00|1874.49|1872.49|1872.49|1870.49|1874.74|1872.74|1871.24|1869.24|0
1635881700000|2021-11-02 19:35:00|1872.74|1870.74|1871.99|1869.99|1873.49|1871.49|1871.99|1869.99|0
1635882000000|2021-11-02 19:40:00|1872.24|1870.24|1874.74|1872.74|1874.74|1872.74|1871.99|1869.99|0
1635882300000|2021-11-02 19:45:00|1874.49|1872.49|1875.49|1873.49|1876.73|1874.73|1873.99|1871.99|0
1635882600000|2021-11-02 19:50:00|1874.99|1872.99|1872.11|1870.11|1874.99|1872.99|1870.49|1868.49|0
1635882900000|2021-11-02 19:55:00|1871.99|1869.99|1874.74|1872.74|1875.49|1873.49|1870.24|1868.24|0
1635883200000|2021-11-02 20:00:00|1874.49|1872.49|1871.74|1869.74|1874.99|1872.99|1871.74|1869.74|0
1635883500000|2021-11-02 20:05:00|1871.99|1869.99|1872.24|1870.24|1872.24|1870.24|1871.49|1869.49|0
1635883800000|2021-11-02 20:10:00|1871.99|1869.99|1872.74|1870.74|1873.49|1871.49|1871.99|1869.99|0
1635884100000|2021-11-02 20:15:00|1873.19|1870.79|1872.94|1870.54|1873.44|1871.04|1872.69|1870.29|0
1635884400000|2021-11-02 20:20:00|1873.44|1871.04|1872.94|1870.54|1873.44|1871.04|1872.94|1870.54|0
1635884700000|2021-11-02 20:25:00|1873.19|1870.79|1873.19|1870.79|1873.19|1870.79|1872.94|1870.54|0
1635885000000|2021-11-02 20:30:00|1873.44|1871.04|1873.44|1871.04|1873.44|1871.04|1873.19|1870.79|0
1635885300000|2021-11-02 20:35:00|1873.19|1870.79|1873.44|1871.04|1873.69|1871.29|1873.19|1870.79|0
1635885600000|2021-11-02 20:40:00|1873.19|1870.79|1873.69|1871.29|1873.69|1871.29|1873.19|1870.79|0
1635885900000|2021-11-02 20:45:00|1873.81|1871.41|1873.19|1870.79|1874.44|1872.04|1873.19|1870.79|0
1635886200000|2021-11-02 20:50:00|1873.44|1871.04|1873.19|1870.79|1873.44|1871.04|1873.19|1870.79|0
1635886500000|2021-11-02 20:55:00|1873.44|1871.04|1873.31|1870.91|1873.69|1871.29|1873.06|1870.66|0
1635886800000|2021-11-02 21:00:00|1873.47|1871.07|1873.47|1871.07|1873.47|1871.07|1873.32|1870.92|0
1635887100000|2021-11-02 21:05:00|1873.43|1871.03|1873.39|1870.99|1873.65|1871.25|1873.39|1870.99|0
1635887400000|2021-11-02 21:10:00|1873.43|1871.03|1873.39|1870.99|1873.43|1871.03|1873.36|1870.96|0
1635887700000|2021-11-02 21:15:00|1873.43|1871.03|1873.47|1871.07|1873.47|1871.07|1873.43|1871.03|0
1635888000000|2021-11-02 21:20:00|1873.5|1871.1|1873.47|1871.07|1873.58|1871.18|1873.43|1871.03|0
1635888300000|2021-11-02 21:25:00|1873.39|1870.99|1873.39|1870.99|1873.58|1871.18|1873.39|1870.99|0
1635888600000|2021-11-02 21:30:00|1873.47|1871.07|1873.58|1871.18|1873.87|1871.47|1873.47|1871.07|0
1635888900000|2021-11-02 21:35:00|1873.54|1871.14|1873.39|1870.99|1873.58|1871.18|1873.36|1870.96|0
1635889200000|2021-11-02 21:40:00|1873.36|1870.96|1873.17|1870.77|1873.36|1870.96|1873.14|1870.74|0
1635889500000|2021-11-02 21:45:00|1873.14|1870.74|1872.99|1870.59|1873.14|1870.74|1872.88|1870.48|0
1635889800000|2021-11-02 21:50:00|1873.03|1870.63|1873.28|1870.88|1873.32|1870.92|1872.92|1870.52|0
1635890100000|2021-11-02 21:55:00|1873.25|1870.85|1873.03|1870.63|1873.25|1870.85|1872.92|1870.52|0
1635890400000|2021-11-02 22:00:00|1873.31|1870.91|1872.19|1869.79|1873.31|1870.91|1871.94|1869.54|0
1635890700000|2021-11-02 22:05:00|1872.44|1870.04|1871.44|1869.04|1872.44|1870.04|1871.19|1868.79|0
1635891000000|2021-11-02 22:10:00|1871.69|1869.29|1871.94|1869.54|1872.44|1870.04|1871.69|1869.29|0
1635891300000|2021-11-02 22:15:00|1871.69|1869.29|1871.69|1869.29|1871.94|1869.54|1871.69|1869.29|0
1635891600000|2021-11-02 22:20:00|1871.81|1869.41|1871.94|1869.54|1871.94|1869.54|1871.44|1869.04|0
1635891900000|2021-11-02 22:25:00|1871.69|1869.29|1871.69|1869.29|1871.69|1869.29|1871.44|1869.04|0
1635892200000|2021-11-02 22:30:00|1871.56|1869.16|1871.69|1869.29|1871.94|1869.54|1871.44|1869.04|0
1635892500000|2021-11-02 22:35:00|1871.81|1869.41|1872.19|1869.79|1872.19|1869.79|1871.69|1869.29|0
1635892800000|2021-11-02 22:40:00|1872.44|1870.04|1872.69|1870.29|1872.69|1870.29|1871.94|1869.54|0
1635893100000|2021-11-02 22:45:00|1872.94|1870.54|1872.94|1870.54|1873.18|1870.78|1872.94|1870.54|0
1635893400000|2021-11-02 22:50:00|1872.69|1870.29|1871.44|1869.04|1872.69|1870.29|1870.94|1868.54|0
1635893700000|2021-11-02 22:55:00|1871.19|1868.79|1870.94|1868.54|1871.44|1869.04|1870.94|1868.54|0
1635894000000|2021-11-02 23:00:00|1871.19|1868.79|1871.94|1869.54|1871.94|1869.54|1871.19|1868.79|0
1635894300000|2021-11-02 23:05:00|1871.69|1869.29|1871.44|1869.04|1872.19|1869.79|1871.44|1869.04|0
1635894600000|2021-11-02 23:10:00|1871.31|1868.91|1871.19|1868.79|1871.69|1869.29|1870.94|1868.54|0
1635894900000|2021-11-02 23:15:00|1871.06|1868.66|1871.06|1868.66|1871.44|1869.04|1871.06|1868.66|0
1635895200000|2021-11-02 23:20:00|1871.19|1868.79|1870.94|1868.54|1871.19|1868.79|1870.69|1868.29|0
1635895500000|2021-11-02 23:25:00|1870.69|1868.29|1871.94|1869.54|1872.19|1869.79|1870.69|1868.29|0
1635895800000|2021-11-02 23:30:00|1871.69|1869.29|1871.69|1869.29|1871.94|1869.54|1871.44|1869.04|0
1635896100000|2021-11-02 23:35:00|1871.94|1869.54|1871.69|1869.29|1871.94|1869.54|1871.44|1869.04|0
1635896400000|2021-11-02 23:40:00|1871.44|1869.04|1871.19|1868.79|1871.44|1869.04|1870.69|1868.29|0
1635896700000|2021-11-02 23:45:00|1871.44|1869.04|1871.19|1868.79|1871.44|1869.04|1870.94|1868.54|0
1635897000000|2021-11-02 23:50:00|1870.94|1868.54|1870.94|1868.54|1871.19|1868.79|1870.69|1868.29|0
1635897300000|2021-11-02 23:55:00|1870.69|1868.29|1870.94|1868.54|1870.94|1868.54|1870.44|1868.04|0
1635897600000|2021-11-03 00:00:00|1870.69|1868.29|1870.19|1867.79|1870.94|1868.54|1869.94|1867.54|0
1635897900000|2021-11-03 00:05:00|1870.44|1868.04|1869.44|1867.04|1870.69|1868.29|1869.44|1867.04|0
1635898200000|2021-11-03 00:10:00|1869.56|1867.16|1870.19|1867.79|1870.44|1868.04|1869.44|1867.04|0
1635898500000|2021-11-03 00:15:00|1870.44|1868.04|1871.18|1868.78|1871.18|1868.78|1869.69|1867.29|0
1635898800000|2021-11-03 00:20:00|1870.94|1868.54|1871.43|1869.03|1872.18|1869.78|1870.94|1868.54|0
1635899100000|2021-11-03 00:25:00|1871.18|1868.78|1871.43|1869.03|1871.8|1869.4|1870.93|1868.53|0
1635899400000|2021-11-03 00:30:00|1871.18|1868.78|1871.18|1868.78|1871.68|1869.28|1870.93|1868.53|0
1635899700000|2021-11-03 00:35:00|1871.43|1869.03|1871.68|1869.28|1871.68|1869.28|1871.18|1868.78|0
1635900000000|2021-11-03 00:40:00|1871.55|1869.15|1871.43|1869.03|1871.68|1869.28|1871.18|1868.78|0
1635900300000|2021-11-03 00:45:00|1871.3|1868.9|1871.43|1869.03|1871.43|1869.03|1870.93|1868.53|0
1635900600000|2021-11-03 00:50:00|1871.68|1869.28|1871.93|1869.53|1872.3|1869.9|1871.68|1869.28|0
1635900900000|2021-11-03 00:55:00|1872.05|1869.65|1872.18|1869.78|1872.43|1870.03|1871.93|1869.53|0
1635901200000|2021-11-03 01:00:00|1871.8|1869.4|1872.8|1870.4|1873.43|1871.03|1871.68|1869.28|0
1635901500000|2021-11-03 01:05:00|1872.93|1870.53|1872.18|1869.78|1872.93|1870.53|1872.18|1869.78|0
1635901800000|2021-11-03 01:10:00|1872.43|1870.03|1873.43|1871.03|1873.43|1871.03|1872.43|1870.03|0
1635902100000|2021-11-03 01:15:00|1873.18|1870.78|1873.68|1871.28|1873.93|1871.53|1872.93|1870.53|0
1635902400000|2021-11-03 01:20:00|1873.43|1871.03|1873.93|1871.53|1874.18|1871.78|1873.18|1870.78|0
1635902700000|2021-11-03 01:25:00|1874.05|1871.65|1873.93|1871.53|1874.43|1872.03|1873.68|1871.28|0
1635903000000|2021-11-03 01:30:00|1874.18|1871.78|1874.18|1871.78|1874.43|1872.03|1873.68|1871.28|0
1635903300000|2021-11-03 01:35:00|1874.43|1872.03|1875.93|1873.53|1876.43|1874.03|1874.43|1872.03|0
1635903600000|2021-11-03 01:40:00|1875.68|1873.28|1875.18|1872.78|1876.18|1873.78|1875.18|1872.78|0
1635903900000|2021-11-03 01:45:00|1874.93|1872.53|1873.43|1871.03|1875.18|1872.78|1873.43|1871.03|0
1635904200000|2021-11-03 01:50:00|1873.68|1871.28|1873.93|1871.53|1874.43|1872.03|1873.43|1871.03|0
1635904500000|2021-11-03 01:55:00|1874.18|1871.78|1873.18|1870.78|1874.18|1871.78|1872.93|1870.53|0
1635904800000|2021-11-03 02:00:00|1872.93|1870.53|1872.43|1870.03|1873.3|1870.9|1872.18|1869.78|0
1635905100000|2021-11-03 02:05:00|1872.3|1869.9|1872.05|1869.65|1872.68|1870.28|1872.05|1869.65|0
1635905400000|2021-11-03 02:10:00|1871.93|1869.53|1872.18|1869.78|1872.43|1870.03|1871.68|1869.28|0
1635905700000|2021-11-03 02:15:00|1872.05|1869.65|1872.18|1869.78|1872.68|1870.28|1871.93|1869.53|0
1635906000000|2021-11-03 02:20:00|1872.43|1870.03|1873.18|1870.78|1873.18|1870.78|1872.43|1870.03|0
1635906300000|2021-11-03 02:25:00|1872.93|1870.53|1872.93|1870.53|1873.18|1870.78|1872.68|1870.28|0
1635906600000|2021-11-03 02:30:00|1872.8|1870.4|1872.18|1869.78|1873.18|1870.78|1872.18|1869.78|0
1635906900000|2021-11-03 02:35:00|1871.93|1869.53|1871.68|1869.28|1871.93|1869.53|1871.18|1868.78|0
1635907200000|2021-11-03 02:40:00|1871.93|1869.53|1871.43|1869.03|1871.93|1869.53|1871.18|1868.78|0
1635907500000|2021-11-03 02:45:00|1871.68|1869.28|1871.93|1869.53|1872.05|1869.65|1871.43|1869.03|0
1635907800000|2021-11-03 02:50:00|1872.18|1869.78|1871.93|1869.53|1872.18|1869.78|1871.93|1869.53|0
1635908100000|2021-11-03 02:55:00|1872.18|1869.78|1871.18|1868.78|1872.18|1869.78|1870.93|1868.53|0
1635908400000|2021-11-03 03:00:00|1870.93|1868.53|1871.43|1869.03|1871.68|1869.28|1870.93|1868.53|0
1635908700000|2021-11-03 03:05:00|1871.18|1868.78|1871.43|1869.03|1871.93|1869.53|1870.93|1868.53|0
1635909000000|2021-11-03 03:10:00|1871.18|1868.78|1871.18|1868.78|1871.43|1869.03|1871.18|1868.78|0
1635909300000|2021-11-03 03:15:00|1871.43|1869.03|1871.18|1868.78|1871.68|1869.28|1871.05|1868.65|0
1635909600000|2021-11-03 03:20:00|1871.3|1868.9|1870.93|1868.53|1871.43|1869.03|1870.93|1868.53|0
1635909900000|2021-11-03 03:25:00|1871.18|1868.78|1871.05|1868.65|1871.18|1868.78|1870.68|1868.28|0
1635910200000|2021-11-03 03:30:00|1870.93|1868.53|1870.68|1868.28|1870.93|1868.53|1870.68|1868.28|0
1635910500000|2021-11-03 03:35:00|1870.43|1868.03|1870.43|1868.03|1870.43|1868.03|1869.93|1867.53|0
1635910800000|2021-11-03 03:40:00|1870.55|1868.15|1870.68|1868.28|1870.93|1868.53|1870.55|1868.15|0
1635911100000|2021-11-03 03:45:00|1870.93|1868.53|1869.93|1867.53|1870.93|1868.53|1869.68|1867.28|0
1635911400000|2021-11-03 03:50:00|1869.68|1867.28|1869.68|1867.28|1869.68|1867.28|1869.68|1867.28|0
1635911700000|2021-11-03 03:55:00|1869.93|1867.53|1869.93|1867.53|1870.18|1867.78|1869.68|1867.28|0
1635912000000|2021-11-03 04:00:00|1870.05|1867.65|1870.43|1868.03|1870.43|1868.03|1869.93|1867.53|0
1635912300000|2021-11-03 04:05:00|1870.68|1868.28|1870.68|1868.28|1870.68|1868.28|1870.68|1868.28|0
1635912600000|2021-11-03 04:10:00|1870.55|1868.15|1870.43|1868.03|1870.68|1868.28|1870.43|1868.03|0
1635912900000|2021-11-03 04:15:00|1870.68|1868.28|1870.18|1867.78|1870.68|1868.28|1870.18|1867.78|0
1635913200000|2021-11-03 04:20:00|1870.3|1867.9|1870.43|1868.03|1870.43|1868.03|1870.3|1867.9|0
1635913500000|2021-11-03 04:25:00|1870.18|1867.78|1869.93|1867.53|1870.43|1868.03|1869.68|1867.28|0
1635913800000|2021-11-03 04:30:00|1869.68|1867.28|1870.18|1867.78|1870.18|1867.78|1869.68|1867.28|0
1635914100000|2021-11-03 04:35:00|1869.93|1867.53|1869.93|1867.53|1869.93|1867.53|1869.93|1867.53|0
1635914400000|2021-11-03 04:40:00|1870.05|1867.65|1869.93|1867.53|1870.18|1867.78|1869.93|1867.53|0
1635914700000|2021-11-03 04:45:00|1870.18|1867.78|1870.43|1868.03|1870.68|1868.28|1870.18|1867.78|0
1635915000000|2021-11-03 04:50:00|1870.55|1868.15|1870.3|1867.9|1870.68|1868.28|1869.93|1867.53|0
1635915300000|2021-11-03 04:55:00|1870.43|1868.03|1870.43|1868.03|1870.43|1868.03|1870.18|1867.78|0
1635915600000|2021-11-03 05:00:00|1870.68|1868.28|1870.68|1868.28|1870.93|1868.53|1870.43|1868.03|0
1635915900000|2021-11-03 05:05:00|1870.55|1868.15|1868.93|1866.53|1870.55|1868.15|1868.93|1866.53|0
1635916200000|2021-11-03 05:10:00|1868.8|1866.4|1869.05|1866.65|1869.18|1866.78|1868.68|1866.28|0
1635916500000|2021-11-03 05:15:00|1869.18|1866.78|1868.93|1866.53|1869.43|1867.03|1868.68|1866.28|0
1635916800000|2021-11-03 05:20:00|1869.05|1866.65|1868.93|1866.53|1869.43|1867.03|1868.93|1866.53|0
1635917100000|2021-11-03 05:25:00|1869.18|1866.78|1869.43|1867.03|1869.68|1867.28|1868.93|1866.53|0
1635917400000|2021-11-03 05:30:00|1869.68|1867.28|1869.18|1866.78|1869.68|1867.28|1868.93|1866.53|0
1635917700000|2021-11-03 05:35:00|1869.43|1867.03|1869.18|1866.78|1869.43|1867.03|1869.18|1866.78|0
1635918000000|2021-11-03 05:40:00|1869.43|1867.03|1869.18|1866.78|1869.43|1867.03|1868.93|1866.53|0
1635918300000|2021-11-03 05:45:00|1869.05|1866.65|1868.93|1866.53|1869.05|1866.65|1868.68|1866.28|0
1635918600000|2021-11-03 05:50:00|1869.05|1866.65|1868.93|1866.53|1869.05|1866.65|1868.68|1866.28|0
1635918900000|2021-11-03 05:55:00|1869.05|1866.65|1869.18|1866.78|1869.18|1866.78|1868.68|1866.28|0
1635919200000|2021-11-03 06:00:00|1869.43|1867.03|1869.18|1866.78|1869.43|1867.03|1868.93|1866.53|0
1635919500000|2021-11-03 06:05:00|1869.43|1867.03|1868.43|1866.03|1869.43|1867.03|1868.43|1866.03|0
1635919800000|2021-11-03 06:10:00|1868.68|1866.28|1869.68|1867.28|1869.68|1867.28|1868.43|1866.03|0
1635920100000|2021-11-03 06:15:00|1869.93|1867.53|1870.67|1868.27|1870.92|1868.52|1869.93|1867.53|0
1635920400000|2021-11-03 06:20:00|1870.43|1868.03|1871.42|1869.02|1871.42|1869.02|1870.43|1868.03|0
1635920700000|2021-11-03 06:25:00|1871.67|1869.27|1871.42|1869.02|1871.92|1869.52|1871.17|1868.77|0
1635921000000|2021-11-03 06:30:00|1871.17|1868.77|1870.42|1868.02|1871.17|1868.77|1870.42|1868.02|0
1635921300000|2021-11-03 06:35:00|1870.29|1867.89|1870.42|1868.02|1870.67|1868.27|1870.17|1867.77|0
1635921600000|2021-11-03 06:40:00|1870.67|1868.27|1870.29|1867.89|1870.67|1868.27|1870.17|1867.77|0
1635921900000|2021-11-03 06:45:00|1870.17|1867.77|1869.18|1866.78|1870.17|1867.77|1868.68|1866.28|0
1635922200000|2021-11-03 06:50:00|1869.43|1867.03|1869.93|1867.53|1869.93|1867.53|1869.18|1866.78|0
1635922500000|2021-11-03 06:55:00|1869.68|1867.28|1869.93|1867.53|1870.18|1867.78|1869.68|1867.28|0
1635922800000|2021-11-03 07:00:00|1869.8|1867.4|1870.43|1868.03|1870.93|1868.53|1869.43|1867.03|0
1635923100000|2021-11-03 07:05:00|1870.23|1868.23|1869.48|1867.48|1870.23|1868.23|1869.23|1867.23|0
1635923400000|2021-11-03 07:10:00|1869.73|1867.73|1869.23|1867.23|1869.73|1867.73|1869.23|1867.23|0
1635923700000|2021-11-03 07:15:00|1869.1|1867.1|1869.73|1867.73|1869.73|1867.73|1868.98|1866.98|0
1635924000000|2021-11-03 07:20:00|1869.98|1867.98|1870.73|1868.73|1870.73|1868.73|1869.73|1867.73|0
1635924300000|2021-11-03 07:25:00|1870.98|1868.98|1870.98|1868.98|1870.98|1868.98|1869.98|1867.98|0
1635924600000|2021-11-03 07:30:00|1871.23|1869.23|1870.48|1868.48|1871.23|1869.23|1870.23|1868.23|0
1635924900000|2021-11-03 07:35:00|1870.35|1868.35|1869.98|1867.98|1870.98|1868.98|1869.98|1867.98|0
1635925200000|2021-11-03 07:40:00|1870.23|1868.23|1869.48|1867.48|1870.23|1868.23|1869.48|1867.48|0
1635925500000|2021-11-03 07:45:00|1869.73|1867.73|1869.73|1867.73|1869.98|1867.98|1869.48|1867.48|0
1635925800000|2021-11-03 07:50:00|1869.98|1867.98|1870.48|1868.48|1870.48|1868.48|1869.98|1867.98|0
1635926100000|2021-11-03 07:55:00|1870.73|1868.73|1870.73|1868.73|1871.48|1869.48|1870.23|1868.23|0
1635926400000|2021-11-03 08:00:00|1870.48|1868.48|1872.48|1870.48|1873.1|1871.1|1869.98|1867.98|0
1635926700000|2021-11-03 08:05:00|1872.73|1870.73|1873.47|1871.47|1874.22|1872.22|1871.48|1869.48|0
1635927000000|2021-11-03 08:10:00|1873.72|1871.72|1872.97|1870.97|1873.72|1871.72|1872.47|1870.47|0
1635927300000|2021-11-03 08:15:00|1873.22|1871.22|1873.72|1871.72|1873.97|1871.97|1872.47|1870.47|0
1635927600000|2021-11-03 08:20:00|1873.97|1871.97|1874.22|1872.22|1874.47|1872.47|1873.97|1871.97|0
1635927900000|2021-11-03 08:25:00|1873.97|1871.97|1874.22|1872.22|1874.47|1872.47|1873.97|1871.97|0
1635928200000|2021-11-03 08:30:00|1873.97|1871.97|1873.22|1871.22|1874.22|1872.22|1872.97|1870.97|0
1635928500000|2021-11-03 08:35:00|1872.97|1870.97|1872.97|1870.97|1873.47|1871.47|1872.47|1870.47|0
1635928800000|2021-11-03 08:40:00|1873.22|1871.22|1873.22|1871.22|1873.47|1871.47|1872.72|1870.72|0
1635929100000|2021-11-03 08:45:00|1872.97|1870.97|1872.47|1870.47|1873.47|1871.47|1872.47|1870.47|0
1635929400000|2021-11-03 08:50:00|1872.72|1870.72|1871.97|1869.97|1873.22|1871.22|1871.72|1869.72|0
1635929700000|2021-11-03 08:55:00|1871.72|1869.72|1873.22|1871.22|1873.47|1871.47|1871.72|1869.72|0
1635930000000|2021-11-03 09:00:00|1872.97|1870.97|1873.72|1871.72|1873.72|1871.72|1872.97|1870.97|0
1635930300000|2021-11-03 09:05:00|1873.47|1871.47|1874.46|1872.46|1874.46|1872.46|1873.47|1871.47|0
1635930600000|2021-11-03 09:10:00|1874.71|1872.71|1874.96|1872.96|1875.21|1873.21|1874.46|1872.46|0
1635930900000|2021-11-03 09:15:00|1875.21|1873.21|1874.46|1872.46|1875.46|1873.46|1874.21|1872.21|0
1635931200000|2021-11-03 09:20:00|1874.71|1872.71|1874.21|1872.21|1874.71|1872.71|1873.96|1871.96|0
1635931500000|2021-11-03 09:25:00|1873.96|1871.96|1873.47|1871.47|1873.96|1871.96|1873.22|1871.22|0
1635931800000|2021-11-03 09:30:00|1873.71|1871.71|1873.71|1871.71|1873.96|1871.96|1873.46|1871.46|0
1635932100000|2021-11-03 09:35:00|1873.46|1871.46|1873.96|1871.96|1873.96|1871.96|1873.22|1871.22|0
1635932400000|2021-11-03 09:40:00|1874.21|1872.21|1872.47|1870.47|1874.21|1872.21|1872.22|1870.22|0
1635932700000|2021-11-03 09:45:00|1872.22|1870.22|1872.97|1870.97|1873.21|1871.21|1872.22|1870.22|0
1635933000000|2021-11-03 09:50:00|1873.21|1871.21|1872.72|1870.72|1873.21|1871.21|1872.47|1870.47|0
1635933300000|2021-11-03 09:55:00|1872.47|1870.47|1873.46|1871.46|1873.46|1871.46|1872.47|1870.47|0
1635933600000|2021-11-03 10:00:00|1873.21|1871.21|1873.96|1871.96|1874.21|1872.21|1873.21|1871.21|0
1635933900000|2021-11-03 10:05:00|1873.71|1871.71|1872.71|1870.71|1873.96|1871.96|1871.97|1869.97|0
1635934200000|2021-11-03 10:10:00|1872.47|1870.47|1871.97|1869.97|1872.71|1870.71|1871.97|1869.97|0
1635934500000|2021-11-03 10:15:00|1871.84|1869.84|1871.72|1869.72|1872.71|1870.71|1871.72|1869.72|0
1635934800000|2021-11-03 10:20:00|1871.47|1869.47|1870.97|1868.97|1871.47|1869.47|1870.97|1868.97|0
1635935100000|2021-11-03 10:25:00|1871.22|1869.22|1871.97|1869.97|1871.97|1869.97|1870.97|1868.97|0
1635935400000|2021-11-03 10:30:00|1872.22|1870.22|1871.47|1869.47|1872.22|1870.22|1870.97|1868.97|0
1635935700000|2021-11-03 10:35:00|1871.22|1869.22|1871.22|1869.22|1871.47|1869.47|1871.22|1869.22|0
1635936000000|2021-11-03 10:40:00|1871.47|1869.47|1870.97|1868.97|1871.47|1869.47|1870.72|1868.72|0
1635936300000|2021-11-03 10:45:00|1870.84|1868.84|1870.47|1868.47|1871.22|1869.22|1870.47|1868.47|0
1635936600000|2021-11-03 10:50:00|1870.72|1868.72|1870.47|1868.47|1870.97|1868.97|1869.72|1867.72|0
1635936900000|2021-11-03 10:55:00|1870.59|1868.59|1871.71|1869.71|1871.71|1869.71|1870.47|1868.47|0
1635937200000|2021-11-03 11:00:00|1871.47|1869.47|1870.72|1868.72|1871.71|1869.71|1870.47|1868.47|0
1635937500000|2021-11-03 11:05:00|1870.47|1868.47|1869.97|1867.97|1870.47|1868.47|1869.97|1867.97|0
1635937800000|2021-11-03 11:10:00|1870.22|1868.22|1870.72|1868.72|1870.97|1868.97|1869.97|1867.97|0
1635938100000|2021-11-03 11:15:00|1870.47|1868.47|1870.22|1868.22|1870.72|1868.72|1870.22|1868.22|0
1635938400000|2021-11-03 11:20:00|1870.47|1868.47|1870.97|1868.97|1870.97|1868.97|1870.22|1868.22|0
1635938700000|2021-11-03 11:25:00|1870.72|1868.72|1871.71|1869.71|1871.71|1869.71|1870.72|1868.72|0
1635939000000|2021-11-03 11:30:00|1871.96|1869.96|1871.96|1869.96|1872.46|1870.46|1871.71|1869.71|0
1635939300000|2021-11-03 11:35:00|1871.71|1869.71|1872.21|1870.21|1872.21|1870.21|1871.71|1869.71|0
1635939600000|2021-11-03 11:40:00|1872.46|1870.46|1872.46|1870.46|1872.71|1870.71|1872.46|1870.46|0
1635939900000|2021-11-03 11:45:00|1872.71|1870.71|1871.71|1869.71|1872.71|1870.71|1870.96|1868.96|0
1635940200000|2021-11-03 11:50:00|1871.96|1869.96|1872.21|1870.21|1872.96|1870.96|1871.71|1869.71|0
1635940500000|2021-11-03 11:55:00|1871.96|1869.96|1871.96|1869.96|1872.46|1870.46|1871.71|1869.71|0
1635940800000|2021-11-03 12:00:00|1871.71|1869.71|1871.71|1869.71|1872.21|1870.21|1871.71|1869.71|0
1635941100000|2021-11-03 12:05:00|1871.46|1869.46|1871.71|1869.71|1871.71|1869.71|1871.46|1869.46|0
1635941400000|2021-11-03 12:10:00|1871.46|1869.46|1871.46|1869.46|1871.96|1869.96|1871.46|1869.46|0
1635941700000|2021-11-03 12:15:00|1871.21|1869.21|1871.46|1869.46|1871.71|1869.71|1870.96|1868.96|0
1635942000000|2021-11-03 12:20:00|1871.33|1869.33|1870.71|1868.71|1871.46|1869.46|1870.46|1868.46|0
1635942300000|2021-11-03 12:25:00|1870.46|1868.46|1870.21|1868.21|1870.46|1868.46|1869.47|1867.47|0
1635942600000|2021-11-03 12:30:00|1869.96|1867.96|1868.22|1866.22|1870.21|1868.21|1868.22|1866.22|0
1635942900000|2021-11-03 12:35:00|1867.97|1865.97|1869.22|1867.22|1869.22|1867.22|1867.97|1865.97|0
1635943200000|2021-11-03 12:40:00|1868.97|1866.97|1868.72|1866.72|1869.22|1867.22|1868.47|1866.47|0
1635943500000|2021-11-03 12:45:00|1868.97|1866.97|1869.22|1867.22|1869.46|1867.46|1868.72|1866.72|0
1635943800000|2021-11-03 12:50:00|1868.97|1866.97|1868.47|1866.47|1869.22|1867.22|1868.22|1866.22|0
1635944100000|2021-11-03 12:55:00|1868.72|1866.72|1868.47|1866.47|1868.97|1866.97|1868.47|1866.47|0
1635944400000|2021-11-03 13:00:00|1868.22|1866.22|1867.72|1865.72|1868.47|1866.47|1866.47|1864.47|0
1635944700000|2021-11-03 13:05:00|1867.97|1865.97|1869.46|1867.46|1869.46|1867.46|1867.97|1865.97|0
1635945000000|2021-11-03 13:10:00|1869.21|1867.21|1869.21|1867.21|1869.46|1867.46|1868.96|1866.96|0
1635945300000|2021-11-03 13:15:00|1868.96|1866.96|1868.96|1866.96|1869.21|1867.21|1868.47|1866.47|0
1635945600000|2021-11-03 13:20:00|1868.71|1866.71|1868.96|1866.96|1868.96|1866.96|1868.47|1866.47|0
1635945900000|2021-11-03 13:25:00|1869.21|1867.21|1869.21|1867.21|1869.96|1867.96|1868.96|1866.96|0
1635946200000|2021-11-03 13:30:00|1869.46|1867.46|1871.21|1869.21|1871.21|1869.21|1867.97|1865.97|0
1635946500000|2021-11-03 13:35:00|1871.71|1869.71|1868.96|1866.96|1871.71|1869.71|1864.47|1862.47|0
1635946800000|2021-11-03 13:40:00|1868.71|1866.71|1868.48|1866.48|1869.46|1867.46|1866.97|1864.97|0
1635947100000|2021-11-03 13:45:00|1868.98|1866.98|1869.23|1867.23|1869.98|1867.98|1867.48|1865.48|0
1635947400000|2021-11-03 13:50:00|1869.48|1867.48|1869.73|1867.73|1869.73|1867.73|1867.73|1865.73|0
1635947700000|2021-11-03 13:55:00|1869.48|1867.48|1869.98|1867.98|1871.47|1869.47|1868.98|1866.98|0
1635948000000|2021-11-03 14:00:00|1871.22|1869.22|1865.48|1863.48|1871.47|1869.47|1865.48|1863.48|0
1635948300000|2021-11-03 14:05:00|1865.73|1863.73|1866.48|1864.48|1867.48|1865.48|1864.48|1862.48|0
1635948600000|2021-11-03 14:10:00|1866.73|1864.73|1867.98|1865.98|1868.73|1866.73|1865.48|1863.48|0
1635948900000|2021-11-03 14:15:00|1867.73|1865.73|1866.98|1864.98|1868.23|1866.23|1865.73|1863.73|0
1635949200000|2021-11-03 14:20:00|1867.23|1865.23|1867.98|1865.98|1868.73|1866.73|1865.98|1863.98|0
1635949500000|2021-11-03 14:25:00|1868.23|1866.23|1868.73|1866.73|1868.98|1866.98|1867.48|1865.48|0
1635949800000|2021-11-03 14:30:00|1868.48|1866.48|1868.73|1866.73|1869.73|1867.73|1868.48|1866.48|0
1635950100000|2021-11-03 14:35:00|1868.98|1866.98|1869.48|1867.48|1869.48|1867.48|1866.98|1864.98|0
1635950400000|2021-11-03 14:40:00|1869.23|1867.23|1869.98|1867.98|1870.47|1868.47|1868.73|1866.73|0
1635950700000|2021-11-03 14:45:00|1870.22|1868.22|1870.72|1868.72|1871.72|1869.72|1869.23|1867.23|0
1635951000000|2021-11-03 14:50:00|1871.22|1869.22|1871.47|1869.47|1871.47|1869.47|1869.98|1867.98|0
1635951300000|2021-11-03 14:55:00|1871.22|1869.22|1870.72|1868.72|1871.47|1869.47|1870.22|1868.22|0
1635951600000|2021-11-03 15:00:00|1870.47|1868.47|1869.73|1867.73|1871.22|1869.22|1869.48|1867.48|0
1635951900000|2021-11-03 15:05:00|1869.48|1867.48|1868.48|1866.48|1869.72|1867.72|1867.98|1865.98|0
1635952200000|2021-11-03 15:10:00|1868.23|1866.23|1868.48|1866.48|1868.98|1866.98|1867.23|1865.23|0
1635952500000|2021-11-03 15:15:00|1868.6|1866.6|1867.98|1865.98|1869.48|1867.48|1867.98|1865.98|0
1635952800000|2021-11-03 15:20:00|1868.23|1866.23|1868.48|1866.48|1870.47|1868.47|1868.23|1866.23|0
1635953100000|2021-11-03 15:25:00|1868.23|1866.23|1868.23|1866.23|1869.23|1867.23|1867.73|1865.73|0
1635953400000|2021-11-03 15:30:00|1868.48|1866.48|1867.73|1865.73|1869.22|1867.22|1866.98|1864.98|0
1635953700000|2021-11-03 15:35:00|1867.48|1865.48|1867.23|1865.23|1867.98|1865.98|1866.73|1864.73|0
1635954000000|2021-11-03 15:40:00|1866.98|1864.98|1868.48|1866.48|1868.48|1866.48|1866.73|1864.73|0
1635954300000|2021-11-03 15:45:00|1868.23|1866.23|1867.98|1865.98|1869.22|1867.22|1867.48|1865.48|0
1635954600000|2021-11-03 15:50:00|1867.73|1865.73|1868.97|1866.97|1869.22|1867.22|1867.73|1865.73|0
1635954900000|2021-11-03 15:55:00|1869.22|1867.22|1870.47|1868.47|1871.22|1869.22|1868.97|1866.97|0
1635955200000|2021-11-03 16:00:00|1870.22|1868.22|1869.72|1867.72|1870.47|1868.47|1869.72|1867.72|0
1635955500000|2021-11-03 16:05:00|1869.97|1867.97|1870.47|1868.47|1871.47|1869.47|1869.97|1867.97|0
1635955800000|2021-11-03 16:10:00|1870.72|1868.72|1870.72|1868.72|1870.97|1868.97|1869.47|1867.47|0
1635956100000|2021-11-03 16:15:00|1870.97|1868.97|1869.97|1867.97|1870.97|1868.97|1869.47|1867.47|0
1635956400000|2021-11-03 16:20:00|1870.22|1868.22|1868.97|1866.97|1870.22|1868.22|1868.22|1866.22|0
1635956700000|2021-11-03 16:25:00|1869.22|1867.22|1869.72|1867.72|1870.22|1868.22|1868.72|1866.72|0
1635957000000|2021-11-03 16:30:00|1869.47|1867.47|1869.97|1867.97|1870.22|1868.22|1869.22|1867.22|0
1635957300000|2021-11-03 16:35:00|1870.22|1868.22|1870.72|1868.72|1870.72|1868.72|1869.72|1867.72|0
1635957600000|2021-11-03 16:40:00|1870.47|1868.47|1869.97|1867.97|1871.22|1869.22|1869.72|1867.72|0
1635957900000|2021-11-03 16:45:00|1869.72|1867.72|1869.22|1867.22|1869.97|1867.97|1868.97|1866.97|0
1635958200000|2021-11-03 16:50:00|1868.97|1866.97|1868.47|1866.47|1869.22|1867.22|1868.22|1866.22|0
1635958500000|2021-11-03 16:55:00|1868.72|1866.72|1869.22|1867.22|1869.22|1867.22|1868.22|1866.22|0
1635958800000|2021-11-03 17:00:00|1868.97|1866.97|1867.72|1865.72|1868.97|1866.97|1867.72|1865.72|0
1635959100000|2021-11-03 17:05:00|1867.97|1865.97|1867.97|1865.97|1868.22|1866.22|1867.47|1865.47|0
1635959400000|2021-11-03 17:10:00|1868.22|1866.22|1868.46|1866.46|1868.71|1866.71|1867.45|1865.45|0
1635959700000|2021-11-03 17:15:00|1868.71|1866.71|1867.96|1865.96|1868.71|1866.71|1866.96|1864.96|0
1635960000000|2021-11-03 17:20:00|1867.71|1865.71|1868.21|1866.21|1868.71|1866.71|1867.71|1865.71|0
1635960300000|2021-11-03 17:25:00|1868.33|1866.33|1868.96|1866.96|1868.96|1866.96|1868.21|1866.21|0
1635960600000|2021-11-03 17:30:00|1868.71|1866.71|1869.96|1867.96|1869.96|1867.96|1868.71|1866.71|0
1635960900000|2021-11-03 17:35:00|1869.71|1867.71|1869.71|1867.71|1869.96|1867.96|1868.96|1866.96|0
1635961200000|2021-11-03 17:40:00|1869.96|1867.96|1869.71|1867.71|1870.21|1868.21|1869.46|1867.46|0
1635961500000|2021-11-03 17:45:00|1869.46|1867.46|1867.71|1865.71|1869.46|1867.46|1865.71|1863.71|0
1635961800000|2021-11-03 17:50:00|1867.46|1865.46|1867.46|1865.46|1867.71|1865.71|1866.71|1864.71|0
1635962100000|2021-11-03 17:55:00|1867.21|1865.21|1867.21|1865.21|1868.46|1866.46|1866.83|1864.83|0
1635962400000|2021-11-03 18:00:00|1867.58|1865.58|1880.94|1878.94|1883.19|1881.19|1866.08|1864.08|0
1635962700000|2021-11-03 18:05:00|1882.44|1880.44|1878.95|1876.95|1882.69|1880.69|1875.95|1873.95|0
1635963000000|2021-11-03 18:10:00|1878.45|1876.45|1874.45|1872.45|1878.45|1876.45|1873.32|1871.32|0
1635963300000|2021-11-03 18:15:00|1874.95|1872.95|1879.2|1877.2|1879.45|1877.45|1872.95|1870.95|0
1635963600000|2021-11-03 18:20:00|1879.45|1877.45|1881.69|1879.69|1881.94|1879.94|1877.7|1875.7|0
1635963900000|2021-11-03 18:25:00|1881.44|1879.44|1879.7|1877.7|1882.19|1880.19|1879.2|1877.2|0
1635964200000|2021-11-03 18:30:00|1879.94|1877.94|1880.19|1878.19|1881.69|1879.69|1876.95|1874.95|0
1635964500000|2021-11-03 18:35:00|1880.44|1878.44|1881.19|1879.19|1882.69|1880.69|1878.7|1876.7|0
1635964800000|2021-11-03 18:40:00|1881.44|1879.44|1885.44|1883.44|1886.19|1884.19|1879.69|1877.69|0
1635965100000|2021-11-03 18:45:00|1885.69|1883.69|1893.93|1891.93|1893.93|1891.93|1885.44|1883.44|0
1635965400000|2021-11-03 18:50:00|1893.68|1891.68|1896.22|1894.22|1897.42|1895.42|1891.93|1889.93|0
1635965700000|2021-11-03 18:55:00|1896.41|1894.41|1895.43|1893.43|1898.42|1896.42|1894.93|1892.93|0
1635966000000|2021-11-03 19:00:00|1895.68|1893.68|1896.67|1894.67|1897.92|1895.92|1893.68|1891.68|0
1635966300000|2021-11-03 19:05:00|1896.17|1894.17|1899.17|1897.17|1899.42|1897.42|1895.92|1893.92|0
1635966600000|2021-11-03 19:10:00|1898.67|1896.67|1898.92|1896.92|1900.42|1898.42|1897.42|1895.42|0
1635966900000|2021-11-03 19:15:00|1899.17|1897.17|1897.17|1895.17|1899.67|1897.67|1896.92|1894.92|0
1635967200000|2021-11-03 19:20:00|1897.42|1895.42|1898.42|1896.42|1898.67|1896.67|1895.67|1893.67|0
1635967500000|2021-11-03 19:25:00|1898.67|1896.67|1898.42|1896.42|1898.92|1896.92|1896.17|1894.17|0
1635967800000|2021-11-03 19:30:00|1898.67|1896.67|1899.42|1897.42|1900.42|1898.42|1897.67|1895.67|0
1635968100000|2021-11-03 19:35:00|1899.17|1897.17|1899.17|1897.17|1899.42|1897.42|1897.67|1895.67|0
1635968400000|2021-11-03 19:40:00|1898.67|1896.67|1903.41|1901.41|1903.41|1901.41|1898.67|1896.67|0
1635968700000|2021-11-03 19:45:00|1903.17|1901.17|1906.91|1904.91|1906.91|1904.91|1902.92|1900.92|0
1635969000000|2021-11-03 19:50:00|1906.41|1904.41|1904.66|1902.66|1906.41|1904.41|1902.17|1900.17|0
1635969300000|2021-11-03 19:55:00|1903.91|1901.91|1903.41|1901.41|1906.41|1904.41|1902.67|1900.67|0
1635969600000|2021-11-03 20:00:00|1902.17|1900.17|1901.42|1899.42|1902.42|1900.42|1900.67|1898.67|0
1635969900000|2021-11-03 20:05:00|1901.67|1899.67|1902.17|1900.17|1903.41|1901.41|1901.67|1899.67|0
1635970200000|2021-11-03 20:10:00|1902.42|1900.42|1902.67|1900.67|1903.16|1901.16|1901.42|1899.42|0
1635970500000|2021-11-03 20:15:00|1902.87|1900.47|1902.37|1899.97|1902.87|1900.47|1902.12|1899.72|0
1635970800000|2021-11-03 20:20:00|1902.12|1899.72|1903.11|1900.71|1903.11|1900.71|1902.12|1899.72|0
1635971100000|2021-11-03 20:25:00|1902.86|1900.46|1902.61|1900.21|1903.11|1900.71|1902.37|1899.97|0
1635971400000|2021-11-03 20:30:00|1902.37|1899.97|1901.87|1899.47|1902.61|1900.21|1901.87|1899.47|0
1635971700000|2021-11-03 20:35:00|1901.62|1899.22|1901.87|1899.47|1902.12|1899.72|1901.62|1899.22|0
1635972000000|2021-11-03 20:40:00|1902.12|1899.72|1902.12|1899.72|1902.36|1899.96|1902.12|1899.72|0
1635972300000|2021-11-03 20:45:00|1901.87|1899.47|1902.12|1899.72|1902.23|1899.83|1901.62|1899.22|0
1635972600000|2021-11-03 20:50:00|1902.36|1899.96|1903.36|1900.96|1903.36|1900.96|1902.36|1899.96|0
1635972900000|2021-11-03 20:55:00|1903.11|1900.71|1903.23|1900.83|1903.48|1901.08|1902.86|1900.46|0
1635973200000|2021-11-03 21:00:00|1903.45|1901.05|1903.56|1901.16|1903.93|1901.53|1903.42|1901.02|0
1635973500000|2021-11-03 21:05:00|1903.6|1901.2|1904.18|1901.78|1904.22|1901.82|1903.6|1901.2|0
1635973800000|2021-11-03 21:10:00|1903.93|1901.53|1904.11|1901.71|1904.22|1901.82|1903.93|1901.53|0
1635974100000|2021-11-03 21:15:00|1903.93|1901.53|1903.93|1901.53|1904|1901.6|1903.85|1901.45|0
1635974400000|2021-11-03 21:20:00|1903.96|1901.56|1904.33|1901.93|1904.33|1901.93|1903.93|1901.53|0
1635974700000|2021-11-03 21:25:00|1904.29|1901.89|1904.04|1901.64|1904.33|1901.93|1904.04|1901.64|0
1635975000000|2021-11-03 21:30:00|1904.07|1901.67|1904.04|1901.64|1904.11|1901.71|1904.04|1901.64|0
1635975600000|2021-11-03 21:40:00|1904.07|1901.67|1904.15|1901.75|1904.5|1902.1|1904|1901.6|0
1635975900000|2021-11-03 21:45:00|1904.22|1901.82|1904|1901.6|1904.33|1901.93|1904|1901.6|0
1635976500000|2021-11-03 21:55:00|1904.04|1901.64|1903.93|1901.53|1904.07|1901.67|1903.78|1901.38|0
1635976800000|2021-11-03 22:00:00|1903.48|1901.08|1904.61|1902.21|1905.11|1902.71|1903.23|1900.83|0
1635977100000|2021-11-03 22:05:00|1905.11|1902.71|1905.86|1903.46|1905.86|1903.46|1904.61|1902.21|0
1635977400000|2021-11-03 22:10:00|1905.61|1903.21|1906.11|1903.71|1906.61|1904.21|1905.36|1902.96|0
1635977700000|2021-11-03 22:15:00|1906.36|1903.96|1906.61|1904.21|1907.36|1904.96|1906.11|1903.71|0
1635978000000|2021-11-03 22:20:00|1906.36|1903.96|1906.11|1903.71|1906.86|1904.46|1906.11|1903.71|0
1635978300000|2021-11-03 22:25:00|1905.86|1903.46|1905.86|1903.46|1906.36|1903.96|1905.86|1903.46|0
1635978600000|2021-11-03 22:30:00|1906.11|1903.71|1906.36|1903.96|1906.86|1904.46|1905.86|1903.46|0
1635978900000|2021-11-03 22:35:00|1906.11|1903.71|1905.61|1903.21|1906.36|1903.96|1905.61|1903.21|0
1635979200000|2021-11-03 22:40:00|1905.86|1903.46|1906.61|1904.21|1906.61|1904.21|1905.73|1903.33|0
1635979500000|2021-11-03 22:45:00|1906.86|1904.46|1907.61|1905.21|1907.61|1905.21|1906.61|1904.21|0
1635979800000|2021-11-03 22:50:00|1907.36|1904.96|1907.36|1904.96|1907.61|1905.21|1906.86|1904.46|0
1635980100000|2021-11-03 22:55:00|1907.11|1904.71|1907.11|1904.71|1907.61|1905.21|1907.11|1904.71|0
1635980400000|2021-11-03 23:00:00|1907.36|1904.96|1908.1|1905.7|1909.1|1906.7|1907.11|1904.71|0
1635980700000|2021-11-03 23:05:00|1908.35|1905.95|1911.35|1908.95|1911.85|1909.45|1908.22|1905.82|0
1635981000000|2021-11-03 23:10:00|1911.1|1908.7|1908.85|1906.45|1911.35|1908.95|1908.35|1905.95|0
1635981300000|2021-11-03 23:15:00|1908.6|1906.2|1909.1|1906.7|1909.35|1906.95|1908.35|1905.95|0
1635981600000|2021-11-03 23:20:00|1909.35|1906.95|1908.85|1906.45|1909.6|1907.2|1908.35|1905.95|0
1635981900000|2021-11-03 23:25:00|1908.6|1906.2|1909.1|1906.7|1909.6|1907.2|1908.6|1906.2|0
1635982200000|2021-11-03 23:30:00|1909.35|1906.95|1908.85|1906.45|1909.35|1906.95|1908.1|1905.7|0
1635982500000|2021-11-03 23:35:00|1908.97|1906.57|1909.1|1906.7|1909.1|1906.7|1908.35|1905.95|0
1635982800000|2021-11-03 23:40:00|1908.6|1906.2|1908.85|1906.45|1909.35|1906.95|1908.6|1906.2|0
1635983100000|2021-11-03 23:45:00|1909.1|1906.7|1910.1|1907.7|1910.35|1907.95|1909.1|1906.7|0
1635983400000|2021-11-03 23:50:00|1910.35|1907.95|1910.1|1907.7|1910.6|1908.2|1909.6|1907.2|0
1635983700000|2021-11-03 23:55:00|1909.85|1907.45|1910.85|1908.45|1911.1|1908.7|1909.6|1907.2|0
1635984000000|2021-11-04 00:00:00|1910.6|1908.2|1908.35|1905.95|1910.6|1908.2|1908.1|1905.7|0
1635984300000|2021-11-04 00:05:00|1908.6|1906.2|1908.35|1905.95|1908.85|1906.45|1907.85|1905.45|0
1635984600000|2021-11-04 00:10:00|1908.6|1906.2|1907.6|1905.2|1908.85|1906.45|1907.6|1905.2|0
1635984900000|2021-11-04 00:15:00|1907.35|1904.95|1907.35|1904.95|1908.1|1905.7|1907.1|1904.7|0
1635985200000|2021-11-04 00:20:00|1907.6|1905.2|1908.1|1905.7|1908.35|1905.95|1907.6|1905.2|0
1635985500000|2021-11-04 00:25:00|1907.97|1905.57|1907.35|1904.95|1908.35|1905.95|1907.1|1904.7|0
1635985800000|2021-11-04 00:30:00|1907.6|1905.2|1907.35|1904.95|1907.85|1905.45|1907.22|1904.82|0
1635986100000|2021-11-04 00:35:00|1907.1|1904.7|1906.1|1903.7|1907.1|1904.7|1905.85|1903.45|0
1635986400000|2021-11-04 00:40:00|1905.85|1903.45|1905.61|1903.21|1906.1|1903.7|1905.36|1902.96|0
1635986700000|2021-11-04 00:45:00|1905.36|1902.96|1906.1|1903.7|1906.1|1903.7|1905.11|1902.71|0
1635987000000|2021-11-04 00:50:00|1905.85|1903.45|1906.35|1903.95|1906.6|1904.2|1905.85|1903.45|0
1635987300000|2021-11-04 00:55:00|1906.6|1904.2|1906.1|1903.7|1906.6|1904.2|1905.85|1903.45|0
1635987600000|2021-11-04 01:00:00|1905.11|1902.71|1904.48|1902.08|1905.6|1903.2|1904.36|1901.96|0
1635987900000|2021-11-04 01:05:00|1904.36|1901.96|1904.86|1902.46|1904.86|1902.46|1904.36|1901.96|0
1635988200000|2021-11-04 01:10:00|1904.61|1902.21|1904.36|1901.96|1904.86|1902.46|1904.11|1901.71|0
1635988500000|2021-11-04 01:15:00|1904.61|1902.21|1904.36|1901.96|1904.61|1902.21|1904.11|1901.71|0
1635988800000|2021-11-04 01:20:00|1904.11|1901.71|1904.85|1902.45|1904.85|1902.45|1903.86|1901.46|0
1635989100000|2021-11-04 01:25:00|1905.1|1902.7|1905.6|1903.2|1905.85|1903.45|1905.1|1902.7|0
1635989400000|2021-11-04 01:30:00|1905.85|1903.45|1904.6|1902.2|1905.85|1903.45|1904.11|1901.71|0
1635989700000|2021-11-04 01:35:00|1904.85|1902.45|1903.86|1901.46|1905.1|1902.7|1903.36|1900.96|0
1635990000000|2021-11-04 01:40:00|1904.11|1901.71|1904.36|1901.96|1904.36|1901.96|1903.86|1901.46|0
1635990300000|2021-11-04 01:45:00|1904.11|1901.71|1903.61|1901.21|1904.85|1902.45|1903.36|1900.96|0
1635990600000|2021-11-04 01:50:00|1903.86|1901.46|1902.86|1900.46|1904.11|1901.71|1902.86|1900.46|0
1635990900000|2021-11-04 01:55:00|1903.11|1900.71|1903.11|1900.71|1903.36|1900.96|1902.36|1899.96|0
1635991200000|2021-11-04 02:00:00|1902.86|1900.46|1903.61|1901.21|1903.86|1901.46|1902.86|1900.46|0
1635991500000|2021-11-04 02:05:00|1903.36|1900.96|1904.1|1901.7|1904.35|1901.95|1903.36|1900.96|0
1635991800000|2021-11-04 02:10:00|1904.35|1901.95|1904.6|1902.2|1904.6|1902.2|1904.1|1901.7|0
1635992100000|2021-11-04 02:15:00|1904.85|1902.45|1904.85|1902.45|1905.1|1902.7|1904.35|1901.95|0
1635992400000|2021-11-04 02:20:00|1904.97|1902.57|1905.35|1902.95|1905.35|1902.95|1904.6|1902.2|0
1635992700000|2021-11-04 02:25:00|1905.1|1902.7|1905.1|1902.7|1905.22|1902.82|1904.85|1902.45|0
1635993000000|2021-11-04 02:30:00|1904.85|1902.45|1905.35|1902.95|1905.35|1902.95|1904.85|1902.45|0
1635993300000|2021-11-04 02:35:00|1905.1|1902.7|1905.35|1902.95|1905.6|1903.2|1905.1|1902.7|0
1635993600000|2021-11-04 02:40:00|1905.6|1903.2|1905.6|1903.2|1905.85|1903.45|1905.35|1902.95|0
1635993900000|2021-11-04 02:45:00|1905.85|1903.45|1905.6|1903.2|1905.85|1903.45|1905.6|1903.2|0
1635994200000|2021-11-04 02:50:00|1905.47|1903.07|1905.85|1903.45|1905.85|1903.45|1905.35|1902.95|0
1635994500000|2021-11-04 02:55:00|1905.6|1903.2|1905.6|1903.2|1905.85|1903.45|1905.35|1902.95|0
1635994800000|2021-11-04 03:00:00|1905.35|1902.95|1905.1|1902.7|1905.6|1903.2|1904.85|1902.45|0
1635995100000|2021-11-04 03:05:00|1905.35|1902.95|1905.35|1902.95|1905.35|1902.95|1905.1|1902.7|0
1635995400000|2021-11-04 03:10:00|1905.1|1902.7|1905.35|1902.95|1905.6|1903.2|1905.1|1902.7|0
1635995700000|2021-11-04 03:15:00|1905.22|1902.82|1905.6|1903.2|1905.6|1903.2|1905.1|1902.7|0
1635996000000|2021-11-04 03:20:00|1905.35|1902.95|1905.6|1903.2|1905.85|1903.45|1905.35|1902.95|0
1635996300000|2021-11-04 03:25:00|1905.35|1902.95|1905.1|1902.7|1905.6|1903.2|1905.1|1902.7|0
1635996600000|2021-11-04 03:30:00|1904.85|1902.45|1903.85|1901.45|1905.1|1902.7|1903.6|1901.2|0
1635996900000|2021-11-04 03:35:00|1904.1|1901.7|1904.35|1901.95|1904.72|1902.32|1903.85|1901.45|0
1635997200000|2021-11-04 03:40:00|1904.1|1901.7|1904.35|1901.95|1904.35|1901.95|1904.1|1901.7|0
1635997500000|2021-11-04 03:45:00|1904.1|1901.7|1903.6|1901.2|1904.1|1901.7|1903.6|1901.2|0
1635997800000|2021-11-04 03:50:00|1903.1|1900.7|1903.1|1900.7|1903.35|1900.95|1903.1|1900.7|0
1635998100000|2021-11-04 03:55:00|1903.35|1900.95|1903.35|1900.95|1903.35|1900.95|1903.1|1900.7|0
1635998400000|2021-11-04 04:00:00|1903.6|1901.2|1903.85|1901.45|1904.1|1901.7|1903.6|1901.2|0
1635998700000|2021-11-04 04:05:00|1904.1|1901.7|1904.1|1901.7|1904.35|1901.95|1903.85|1901.45|0
1635999000000|2021-11-04 04:10:00|1904.35|1901.95|1904.85|1902.45|1905.1|1902.7|1904.1|1901.7|0
1635999300000|2021-11-04 04:15:00|1905.1|1902.7|1904.85|1902.45|1905.1|1902.7|1904.85|1902.45|0
1635999600000|2021-11-04 04:20:00|1904.97|1902.57|1904.6|1902.2|1905.1|1902.7|1904.6|1902.2|0
1635999900000|2021-11-04 04:25:00|1904.85|1902.45|1905.1|1902.7|1905.1|1902.7|1904.85|1902.45|0
1636000200000|2021-11-04 04:30:00|1905.6|1903.2|1905.35|1902.95|1905.85|1903.45|1905.35|1902.95|0
1636000500000|2021-11-04 04:35:00|1905.1|1902.7|1905.1|1902.7|1905.35|1902.95|1904.85|1902.45|0
1636000800000|2021-11-04 04:40:00|1904.97|1902.57|1905.1|1902.7|1905.1|1902.7|1904.6|1902.2|0
1636001100000|2021-11-04 04:45:00|1904.85|1902.45|1904.35|1901.95|1904.85|1902.45|1904.35|1901.95|0
1636001400000|2021-11-04 04:50:00|1904.1|1901.7|1904.35|1901.95|1904.35|1901.95|1904.1|1901.7|0
1636001700000|2021-11-04 04:55:00|1904.6|1902.2|1904.6|1902.2|1904.6|1902.2|1904.35|1901.95|0
1636002000000|2021-11-04 05:00:00|1904.35|1901.95|1905.1|1902.7|1905.35|1902.95|1904.35|1901.95|0
1636002300000|2021-11-04 05:05:00|1905.35|1902.95|1904.35|1901.95|1905.35|1902.95|1904.35|1901.95|0
1636002600000|2021-11-04 05:10:00|1904.1|1901.7|1903.6|1901.2|1904.35|1901.95|1903.6|1901.2|0
1636002900000|2021-11-04 05:15:00|1903.85|1901.45|1904.1|1901.7|1904.1|1901.7|1903.6|1901.2|0
1636003200000|2021-11-04 05:20:00|1904.35|1901.95|1904.6|1902.2|1904.6|1902.2|1904.1|1901.7|0
1636003500000|2021-11-04 05:25:00|1904.47|1902.07|1904.1|1901.7|1904.85|1902.45|1904.1|1901.7|0
1636003800000|2021-11-04 05:30:00|1904.35|1901.95|1904.1|1901.7|1904.6|1902.2|1903.85|1901.45|0
1636004100000|2021-11-04 05:35:00|1903.85|1901.45|1903.6|1901.2|1903.85|1901.45|1903.35|1900.95|0
1636004400000|2021-11-04 05:40:00|1903.85|1901.45|1904.6|1902.2|1905.1|1902.7|1903.85|1901.45|0
1636004700000|2021-11-04 05:45:00|1904.85|1902.45|1904.35|1901.95|1904.85|1902.45|1904.35|1901.95|0
1636005000000|2021-11-04 05:50:00|1904.6|1902.2|1903.1|1900.7|1904.6|1902.2|1903.1|1900.7|0
1636005300000|2021-11-04 05:55:00|1903.35|1900.95|1903.1|1900.7|1903.35|1900.95|1902.85|1900.45|0
1636005600000|2021-11-04 06:00:00|1903.35|1900.95|1903.35|1900.95|1903.35|1900.95|1902.6|1900.2|0
1636005900000|2021-11-04 06:05:00|1903.6|1901.2|1903.85|1901.45|1904.85|1902.45|1903.6|1901.2|0
1636006200000|2021-11-04 06:10:00|1903.6|1901.2|1903.1|1900.7|1903.85|1901.45|1902.35|1899.95|0
1636006500000|2021-11-04 06:15:00|1903.35|1900.95|1904.1|1901.7|1904.35|1901.95|1902.85|1900.45|0
1636006800000|2021-11-04 06:20:00|1903.6|1901.2|1903.85|1901.45|1903.85|1901.45|1903.1|1900.7|0
1636007100000|2021-11-04 06:25:00|1904.1|1901.7|1906.35|1903.95|1906.6|1904.2|1904.1|1901.7|0
1636007400000|2021-11-04 06:30:00|1906.1|1903.7|1905.85|1903.45|1906.22|1903.82|1905.6|1903.2|0
1636007700000|2021-11-04 06:35:00|1905.6|1903.2|1905.85|1903.45|1905.85|1903.45|1905.35|1902.95|0
1636008000000|2021-11-04 06:40:00|1905.6|1903.2|1905.35|1902.95|1905.6|1903.2|1904.85|1902.45|0
1636008300000|2021-11-04 06:45:00|1905.1|1902.7|1905.6|1903.2|1905.85|1903.45|1905.1|1902.7|0
1636008600000|2021-11-04 06:50:00|1905.35|1902.95|1906.1|1903.7|1906.35|1903.95|1905.35|1902.95|0
1636008900000|2021-11-04 06:55:00|1905.85|1903.45|1905.6|1903.2|1906.1|1903.7|1905.35|1902.95|0
1636009200000|2021-11-04 07:00:00|1905.35|1902.95|1905.85|1903.45|1906.1|1903.7|1905.1|1902.7|0
1636009500000|2021-11-04 07:05:00|1905.65|1903.65|1905.9|1903.9|1906.14|1904.14|1905.52|1903.52|0
1636009800000|2021-11-04 07:10:00|1905.65|1903.65|1906.76|1904.76|1906.89|1904.89|1905.65|1903.65|0
1636010100000|2021-11-04 07:15:00|1906.64|1904.64|1906.64|1904.64|1906.89|1904.89|1906.64|1904.64|0
1636010400000|2021-11-04 07:20:00|1906.89|1904.89|1906.14|1904.14|1907.14|1905.14|1906.14|1904.14|0
1636010700000|2021-11-04 07:25:00|1906.39|1904.39|1906.89|1904.89|1906.89|1904.89|1906.39|1904.39|0
1636011000000|2021-11-04 07:30:00|1907.14|1905.14|1906.14|1904.14|1907.14|1905.14|1905.87|1903.87|0
1636011300000|2021-11-04 07:35:00|1905.89|1903.89|1906.39|1904.39|1906.39|1904.39|1905.89|1903.89|0
1636011600000|2021-11-04 07:40:00|1906.64|1904.64|1906.88|1904.88|1907.63|1905.63|1906.39|1904.39|0
1636011900000|2021-11-04 07:45:00|1907.13|1905.13|1907.13|1905.13|1907.38|1905.38|1906.64|1904.64|0
1636012200000|2021-11-04 07:50:00|1907.38|1905.38|1907.63|1905.63|1907.88|1905.88|1907.13|1905.13|0
1636012500000|2021-11-04 07:55:00|1907.38|1905.38|1906.63|1904.63|1907.63|1905.63|1906.38|1904.38|0
1636012800000|2021-11-04 08:00:00|1906.38|1904.38|1908.63|1906.63|1908.63|1906.63|1906.38|1904.38|0
1636013100000|2021-11-04 08:05:00|1908.38|1906.38|1909.13|1907.13|1910.13|1908.13|1908.38|1906.38|0
1636013400000|2021-11-04 08:10:00|1909.38|1907.38|1910.63|1908.63|1910.63|1908.63|1908.63|1906.63|0
1636013700000|2021-11-04 08:15:00|1910.38|1908.38|1911.88|1909.88|1912.13|1910.13|1909.38|1907.38|0
1636014000000|2021-11-04 08:20:00|1911.63|1909.63|1912.38|1910.38|1913.63|1911.63|1910.63|1908.63|0
1636014300000|2021-11-04 08:25:00|1912.63|1910.63|1909.38|1907.38|1912.88|1910.88|1909.38|1907.38|0
1636014600000|2021-11-04 08:30:00|1909.63|1907.63|1909.63|1907.63|1910.88|1908.88|1909.38|1907.38|0
1636014900000|2021-11-04 08:35:00|1909.38|1907.38|1909.38|1907.38|1909.63|1907.63|1908.38|1906.38|0
1636015200000|2021-11-04 08:40:00|1909.63|1907.63|1907.88|1905.88|1909.63|1907.63|1907.88|1905.88|0
1636015500000|2021-11-04 08:45:00|1907.63|1905.63|1907.63|1905.63|1907.88|1905.88|1907.13|1905.13|0
1636015800000|2021-11-04 08:50:00|1907.5|1905.5|1907.38|1905.38|1908.13|1906.13|1907.13|1905.13|0
1636016100000|2021-11-04 08:55:00|1907.5|1905.5|1907.38|1905.38|1907.63|1905.63|1906.88|1904.88|0
1636016400000|2021-11-04 09:00:00|1907.5|1905.5|1907.38|1905.38|1908.13|1906.13|1906.88|1904.88|0
1636016700000|2021-11-04 09:05:00|1907.63|1905.63|1907.38|1905.38|1908.13|1906.13|1907.38|1905.38|0
1636017000000|2021-11-04 09:10:00|1907.63|1905.63|1908.63|1906.63|1908.63|1906.63|1907.38|1905.38|0
1636017300000|2021-11-04 09:15:00|1908.38|1906.38|1908.38|1906.38|1908.63|1906.63|1908.13|1906.13|0
1636017600000|2021-11-04 09:20:00|1908.13|1906.13|1909.13|1907.13|1909.13|1907.13|1907.63|1905.63|0
1636017900000|2021-11-04 09:25:00|1909.38|1907.38|1908.88|1906.88|1909.38|1907.38|1908.63|1906.63|0
1636018200000|2021-11-04 09:30:00|1908.63|1906.63|1907.88|1905.88|1908.63|1906.63|1907.75|1905.75|0
1636018500000|2021-11-04 09:35:00|1907.63|1905.63|1907|1905|1907.88|1905.88|1907|1905|0
1636018800000|2021-11-04 09:40:00|1906.88|1904.88|1906.75|1904.75|1906.88|1904.88|1906.38|1904.38|0
1636019100000|2021-11-04 09:45:00|1906.63|1904.63|1906.88|1904.88|1907.13|1905.13|1906.38|1904.38|0
1636019400000|2021-11-04 09:50:00|1906.63|1904.63|1907.38|1905.38|1907.63|1905.63|1906.63|1904.63|0
1636019700000|2021-11-04 09:55:00|1907.63|1905.63|1907.75|1905.75|1908.38|1906.38|1907.38|1905.38|0
1636020000000|2021-11-04 10:00:00|1906.88|1904.88|1907.63|1905.63|1907.63|1905.63|1906.63|1904.63|0
1636020300000|2021-11-04 10:05:00|1907.88|1905.88|1907.13|1905.13|1908.13|1906.13|1906.38|1904.38|0
1636020600000|2021-11-04 10:10:00|1906.88|1904.88|1907.13|1905.13|1907.13|1905.13|1906.88|1904.88|0
1636020900000|2021-11-04 10:15:00|1907.25|1905.25|1907.13|1905.13|1907.88|1905.88|1907.13|1905.13|0
1636021200000|2021-11-04 10:20:00|1906.88|1904.88|1907.38|1905.38|1907.5|1905.5|1906.38|1904.38|0
1636021500000|2021-11-04 10:25:00|1907.5|1905.5|1907.88|1905.88|1907.88|1905.88|1907.25|1905.25|0
1636021800000|2021-11-04 10:30:00|1908.13|1906.13|1908.13|1906.13|1908.38|1906.38|1907.88|1905.88|0
1636022100000|2021-11-04 10:35:00|1907.88|1905.88|1908.88|1906.88|1908.88|1906.88|1907.88|1905.88|0
1636022400000|2021-11-04 10:40:00|1908.63|1906.63|1909.38|1907.38|1909.63|1907.63|1908.63|1906.63|0
1636022700000|2021-11-04 10:45:00|1909.13|1907.13|1909.13|1907.13|1909.13|1907.13|1908.88|1906.88|0
1636023000000|2021-11-04 10:50:00|1909.38|1907.38|1910.88|1908.88|1911.13|1909.13|1909.13|1907.13|0
1636023300000|2021-11-04 10:55:00|1910.63|1908.63|1910.38|1908.38|1910.63|1908.63|1910.13|1908.13|0
1636023600000|2021-11-04 11:00:00|1910.63|1908.63|1910.38|1908.38|1910.88|1908.88|1910.13|1908.13|0
1636023900000|2021-11-04 11:05:00|1910.63|1908.63|1910.63|1908.63|1910.88|1908.88|1910.13|1908.13|0
1636024200000|2021-11-04 11:10:00|1910.88|1908.88|1910.38|1908.38|1910.88|1908.88|1910.38|1908.38|0
1636024500000|2021-11-04 11:15:00|1910.63|1908.63|1910.13|1908.13|1910.63|1908.63|1909.88|1907.88|0
1636024800000|2021-11-04 11:20:00|1910|1908|1910.63|1908.63|1910.63|1908.63|1909.88|1907.88|0
1636025100000|2021-11-04 11:25:00|1910.38|1908.38|1910.63|1908.63|1910.63|1908.63|1910.13|1908.13|0
1636025400000|2021-11-04 11:30:00|1910.38|1908.38|1911.37|1909.37|1911.37|1909.37|1910.38|1908.38|0
1636025700000|2021-11-04 11:35:00|1911.13|1909.13|1909.63|1907.63|1911.37|1909.37|1908.63|1906.63|0
1636026000000|2021-11-04 11:40:00|1909.88|1907.88|1908.88|1906.88|1910.13|1908.13|1908.63|1906.63|0
1636026300000|2021-11-04 11:45:00|1909.13|1907.13|1909.13|1907.13|1909.13|1907.13|1908.38|1906.38|0
1636026600000|2021-11-04 11:50:00|1908.88|1906.88|1908.88|1906.88|1909.13|1907.13|1908.88|1906.88|0
1636026900000|2021-11-04 11:55:00|1909.13|1907.13|1908.63|1906.63|1909.63|1907.63|1908.13|1906.13|0
1636027200000|2021-11-04 12:00:00|1908.88|1906.88|1910.87|1908.87|1911.87|1909.87|1908.88|1906.88|0
1636027500000|2021-11-04 12:05:00|1911.12|1909.12|1912.12|1910.12|1912.12|1910.12|1910.62|1908.62|0
1636027800000|2021-11-04 12:10:00|1912.37|1910.37|1911.87|1909.87|1913.37|1911.37|1911.62|1909.62|0
1636028100000|2021-11-04 12:15:00|1912.37|1910.37|1912.37|1910.37|1912.62|1910.62|1911.37|1909.37|0
1636028400000|2021-11-04 12:20:00|1912.12|1910.12|1911.12|1909.12|1912.37|1910.37|1910.87|1908.87|0
1636028700000|2021-11-04 12:25:00|1911.37|1909.37|1910.49|1908.49|1911.62|1909.62|1910.24|1908.24|0
1636029000000|2021-11-04 12:30:00|1910.62|1908.62|1909.87|1907.87|1910.62|1908.62|1909.13|1907.13|0
1636029300000|2021-11-04 12:35:00|1909.63|1907.63|1909.87|1907.87|1910.37|1908.37|1909.38|1907.38|0
1636029600000|2021-11-04 12:40:00|1910.12|1908.12|1907.88|1905.88|1910.12|1908.12|1907.38|1905.38|0
1636029900000|2021-11-04 12:45:00|1908.13|1906.13|1909.13|1907.13|1909.38|1907.38|1907.63|1905.63|0
1636030200000|2021-11-04 12:50:00|1909.38|1907.38|1909.13|1907.13|1909.87|1907.87|1908.88|1906.88|0
1636030500000|2021-11-04 12:55:00|1908.88|1906.88|1909.62|1907.62|1909.87|1907.87|1908.88|1906.88|0
1636030800000|2021-11-04 13:00:00|1909.87|1907.87|1910.37|1908.37|1910.37|1908.37|1909.62|1907.62|0
1636031100000|2021-11-04 13:05:00|1910.12|1908.12|1911.62|1909.62|1911.62|1909.62|1910.12|1908.12|0
1636031400000|2021-11-04 13:10:00|1911.87|1909.87|1911.62|1909.62|1912.37|1910.37|1911.12|1909.12|0
1636031700000|2021-11-04 13:15:00|1911.37|1909.37|1910.37|1908.37|1911.87|1909.87|1910.37|1908.37|0
1636032000000|2021-11-04 13:20:00|1910.62|1908.62|1910.12|1908.12|1911.37|1909.37|1909.87|1907.87|0
1636032300000|2021-11-04 13:25:00|1909.87|1907.87|1909.62|1907.62|1910.37|1908.37|1908.62|1906.62|0
1636032600000|2021-11-04 13:30:00|1909.37|1907.37|1907.13|1905.13|1910.37|1908.37|1906.38|1904.38|0
1636032900000|2021-11-04 13:35:00|1906.13|1904.13|1909.12|1907.12|1909.87|1907.87|1906.13|1904.13|0
1636033200000|2021-11-04 13:40:00|1908.62|1906.62|1912.62|1910.62|1913.12|1911.12|1908.37|1906.37|0
1636033500000|2021-11-04 13:45:00|1912.37|1910.37|1914.37|1912.37|1914.62|1912.62|1912.12|1910.12|0
1636033800000|2021-11-04 13:50:00|1913.87|1911.87|1918.61|1916.61|1919.11|1917.11|1913.62|1911.62|0
1636034100000|2021-11-04 13:55:00|1918.86|1916.86|1919.38|1917.38|1921.11|1919.11|1918.36|1916.36|0
1636034400000|2021-11-04 14:00:00|1920.13|1918.13|1920.63|1918.63|1921.63|1919.63|1918.13|1916.13|0
1636034700000|2021-11-04 14:05:00|1920.38|1918.38|1919.63|1917.63|1921.38|1919.38|1919.13|1917.13|0
1636035000000|2021-11-04 14:10:00|1919.38|1917.38|1924.12|1922.12|1924.12|1922.12|1919.38|1917.38|0
1636035300000|2021-11-04 14:15:00|1924.37|1922.37|1923.62|1921.62|1925.62|1923.62|1923.37|1921.37|0
1636035600000|2021-11-04 14:20:00|1923.37|1921.37|1922.87|1920.87|1924.37|1922.37|1922.37|1920.37|0
1636035900000|2021-11-04 14:25:00|1922.62|1920.62|1922.37|1920.37|1923.37|1921.37|1921.37|1919.37|0
1636036200000|2021-11-04 14:30:00|1922.62|1920.62|1924.62|1922.62|1925.37|1923.37|1922.62|1920.62|0
1636036500000|2021-11-04 14:35:00|1924.87|1922.87|1924.87|1922.87|1925.12|1923.12|1923.62|1921.62|0
1636036800000|2021-11-04 14:40:00|1924.62|1922.62|1923.62|1921.62|1925.38|1923.38|1923.37|1921.37|0
1636037100000|2021-11-04 14:45:00|1924.12|1922.12|1925.62|1923.62|1925.87|1923.87|1923.37|1921.37|0
1636037400000|2021-11-04 14:50:00|1925.37|1923.37|1921.87|1919.87|1925.62|1923.62|1921.62|1919.62|0
1636037700000|2021-11-04 14:55:00|1922.12|1920.12|1920.88|1918.88|1922.37|1920.37|1920.38|1918.38|0
1636038000000|2021-11-04 15:00:00|1920.63|1918.63|1917.63|1915.63|1920.63|1918.63|1917.13|1915.13|0
1636038300000|2021-11-04 15:05:00|1917.88|1915.88|1917.38|1915.38|1918.88|1916.88|1916.88|1914.88|0
1636038600000|2021-11-04 15:10:00|1917.63|1915.63|1916.88|1914.88|1920.38|1918.38|1916.88|1914.88|0
1636038900000|2021-11-04 15:15:00|1917.13|1915.13|1916.38|1914.38|1917.38|1915.38|1914.38|1912.38|0
1636039200000|2021-11-04 15:20:00|1916.13|1914.13|1908.64|1906.64|1916.38|1914.38|1908.64|1906.64|0
1636039500000|2021-11-04 15:25:00|1908.89|1906.89|1909.14|1907.14|1910.39|1908.39|1908.64|1906.64|0
1636039800000|2021-11-04 15:30:00|1908.89|1906.89|1911.38|1909.38|1912.88|1910.88|1907.89|1905.89|0
1636040100000|2021-11-04 15:35:00|1911.13|1909.13|1912.13|1910.13|1912.88|1910.88|1909.89|1907.89|0
1636040400000|2021-11-04 15:40:00|1912.38|1910.38|1913.13|1911.13|1913.38|1911.38|1910.63|1908.63|0
1636040700000|2021-11-04 15:45:00|1913.38|1911.38|1910.38|1908.38|1914.13|1912.13|1910.38|1908.38|0
1636041000000|2021-11-04 15:50:00|1910.14|1908.14|1912.88|1910.88|1912.88|1910.88|1909.14|1907.14|0
1636041300000|2021-11-04 15:55:00|1913.13|1911.13|1918.13|1916.13|1918.38|1916.38|1913.13|1911.13|0
1636041600000|2021-11-04 16:00:00|1918.38|1916.38|1918.63|1916.63|1919.38|1917.38|1917.38|1915.38|0
1636041900000|2021-11-04 16:05:00|1918.88|1916.88|1919.38|1917.38|1919.62|1917.62|1918.63|1916.63|0
1636042200000|2021-11-04 16:10:00|1919.62|1917.62|1920.37|1918.37|1920.87|1918.87|1918.88|1916.88|0
1636042500000|2021-11-04 16:15:00|1920.62|1918.62|1919.13|1917.13|1920.87|1918.87|1917.63|1915.63|0
1636042800000|2021-11-04 16:20:00|1918.88|1916.88|1914.88|1912.88|1919.13|1917.13|1914.88|1912.88|0
1636043100000|2021-11-04 16:25:00|1914.63|1912.63|1915.64|1913.64|1916.14|1914.14|1913.64|1911.64|0
1636043400000|2021-11-04 16:30:00|1915.39|1913.39|1914.14|1912.14|1915.39|1913.39|1912.9|1910.9|0
1636043700000|2021-11-04 16:35:00|1913.89|1911.89|1915.4|1913.4|1916.65|1914.65|1913.89|1911.89|0
1636044000000|2021-11-04 16:40:00|1915.15|1913.15|1915.9|1913.9|1915.9|1913.9|1914.65|1912.65|0
1636044300000|2021-11-04 16:45:00|1915.65|1913.65|1915.65|1913.65|1916.4|1914.4|1913.65|1911.65|0
1636044600000|2021-11-04 16:50:00|1915.4|1913.4|1915.4|1913.4|1916.4|1914.4|1914.15|1912.15|0
1636044900000|2021-11-04 16:55:00|1915.15|1913.15|1914.9|1912.9|1916.15|1914.15|1914.65|1912.65|0
1636045200000|2021-11-04 17:00:00|1915.4|1913.4|1911.91|1909.91|1915.4|1913.4|1911.16|1909.16|0
1636045500000|2021-11-04 17:05:00|1911.66|1909.66|1914.15|1912.15|1914.15|1912.15|1911.16|1909.16|0
1636045800000|2021-11-04 17:10:00|1914.4|1912.4|1915.9|1913.9|1916.4|1914.4|1913.9|1911.9|0
1636046100000|2021-11-04 17:15:00|1915.65|1913.65|1915.9|1913.9|1915.9|1913.9|1914.4|1912.4|0
1636046400000|2021-11-04 17:20:00|1916.15|1914.15|1915.9|1913.9|1916.65|1914.65|1913.9|1911.9|0
1636046700000|2021-11-04 17:25:00|1915.4|1913.4|1916.9|1914.9|1916.9|1914.9|1914.9|1912.9|0
1636047000000|2021-11-04 17:30:00|1916.65|1914.65|1914.9|1912.9|1917.9|1915.9|1914.65|1912.65|0
1636047300000|2021-11-04 17:35:00|1915.15|1913.15|1916.4|1914.4|1916.65|1914.65|1913.9|1911.9|0
1636047600000|2021-11-04 17:40:00|1916.15|1914.15|1918.65|1916.65|1918.65|1916.65|1916.15|1914.15|0
1636047900000|2021-11-04 17:45:00|1918.4|1916.4|1917.65|1915.65|1919.65|1917.65|1917.4|1915.4|0
1636048200000|2021-11-04 17:50:00|1917.9|1915.9|1918.15|1916.15|1918.4|1916.4|1916.9|1914.9|0
1636048500000|2021-11-04 17:55:00|1918.4|1916.4|1918.9|1916.9|1919.9|1917.9|1918.4|1916.4|0
1636048800000|2021-11-04 18:00:00|1919.15|1917.15|1912.15|1910.15|1919.4|1917.4|1912.15|1910.15|0
1636049100000|2021-11-04 18:05:00|1912.4|1910.4|1916.4|1914.4|1916.9|1914.9|1911.9|1909.9|0
1636049400000|2021-11-04 18:10:00|1916.65|1914.65|1917.15|1915.15|1917.15|1915.15|1915.9|1913.9|0
1636049700000|2021-11-04 18:15:00|1916.9|1914.9|1915.9|1913.9|1917.15|1915.15|1913.65|1911.65|0
1636050000000|2021-11-04 18:20:00|1916.15|1914.15|1917.65|1915.65|1917.65|1915.65|1915.4|1913.4|0
1636050300000|2021-11-04 18:25:00|1917.4|1915.4|1916.52|1914.52|1918.15|1916.15|1915.9|1913.9|0
1636050600000|2021-11-04 18:30:00|1916.65|1914.65|1916.15|1914.15|1917.15|1915.15|1914.9|1912.9|0
1636050900000|2021-11-04 18:35:00|1915.9|1913.9|1916.15|1914.15|1917.4|1915.4|1915.65|1913.65|0
1636051200000|2021-11-04 18:40:00|1916.4|1914.4|1917.39|1915.39|1917.64|1915.64|1916.39|1914.39|0
1636051500000|2021-11-04 18:45:00|1917.64|1915.64|1917.39|1915.39|1918.14|1916.14|1916.89|1914.89|0
1636051800000|2021-11-04 18:50:00|1917.64|1915.64|1916.39|1914.39|1918.64|1916.64|1916.39|1914.39|0
1636052100000|2021-11-04 18:55:00|1916.14|1914.14|1913.65|1911.65|1917.14|1915.14|1913.65|1911.65|0
1636052400000|2021-11-04 19:00:00|1913.89|1911.89|1913.4|1911.4|1915.39|1913.39|1912.15|1910.15|0
1636052700000|2021-11-04 19:05:00|1913.15|1911.15|1912.9|1910.9|1914.14|1912.14|1911.65|1909.65|0
1636053000000|2021-11-04 19:10:00|1913.4|1911.4|1915.14|1913.14|1915.64|1913.64|1913.15|1911.15|0
1636053300000|2021-11-04 19:15:00|1915.39|1913.39|1915.39|1913.39|1915.89|1913.89|1913.64|1911.64|0
1636053600000|2021-11-04 19:20:00|1915.14|1913.14|1916.39|1914.39|1917.64|1915.64|1915.14|1913.14|0
1636053900000|2021-11-04 19:25:00|1916.64|1914.64|1915.64|1913.64|1917.64|1915.64|1915.14|1913.14|0
1636054200000|2021-11-04 19:30:00|1915.89|1913.89|1917.89|1915.89|1918.14|1916.14|1915.89|1913.89|0
1636054500000|2021-11-04 19:35:00|1917.64|1915.64|1915.39|1913.39|1918.14|1916.14|1915.39|1913.39|0
1636054800000|2021-11-04 19:40:00|1915.64|1913.64|1914.14|1912.14|1915.89|1913.89|1911.89|1909.89|0
1636055100000|2021-11-04 19:45:00|1914.39|1912.39|1918.88|1916.88|1919.13|1917.13|1913.64|1911.64|0
1636055400000|2021-11-04 19:50:00|1919.63|1917.63|1921.63|1919.63|1921.63|1919.63|1918.13|1916.13|0
1636055700000|2021-11-04 19:55:00|1920.38|1918.38|1924.63|1922.63|1924.88|1922.88|1918.38|1916.38|0
1636056000000|2021-11-04 20:00:00|1925.38|1923.38|1922.38|1920.38|1925.38|1923.38|1922.13|1920.13|0
1636056300000|2021-11-04 20:05:00|1922.63|1920.63|1922.63|1920.63|1923.63|1921.63|1922.13|1920.13|0
1636056600000|2021-11-04 20:10:00|1922.88|1920.88|1924.13|1922.13|1924.38|1922.38|1922.38|1920.38|0
1636056900000|2021-11-04 20:15:00|1924.08|1921.68|1924.33|1921.93|1924.58|1922.18|1923.58|1921.18|0
1636057200000|2021-11-04 20:20:00|1924.08|1921.68|1924.58|1922.18|1924.83|1922.43|1924.08|1921.68|0
1636057500000|2021-11-04 20:25:00|1924.83|1922.43|1924.58|1922.18|1924.83|1922.43|1924.58|1922.18|0
1636057800000|2021-11-04 20:30:00|1924.83|1922.43|1927.07|1924.67|1927.07|1924.67|1924.83|1922.43|0
1636058100000|2021-11-04 20:35:00|1927.32|1924.92|1924.58|1922.18|1927.82|1925.42|1924.58|1922.18|0
1636058400000|2021-11-04 20:40:00|1924.83|1922.43|1924.58|1922.18|1924.83|1922.43|1924.33|1921.93|0
1636058700000|2021-11-04 20:45:00|1924.33|1921.93|1923.58|1921.18|1925.08|1922.68|1923.58|1921.18|0
1636059000000|2021-11-04 20:50:00|1923.83|1921.43|1924.33|1921.93|1924.33|1921.93|1923.33|1920.93|0
1636059300000|2021-11-04 20:55:00|1924.58|1922.18|1924.2|1921.8|1925.08|1922.68|1923.83|1921.43|0
1636059600000|2021-11-04 21:00:00|1924.25|1921.85|1924.1|1921.7|1924.5|1922.1|1924.1|1921.7|0
1636059900000|2021-11-04 21:05:00|1924.07|1921.67|1924.21|1921.81|1924.25|1921.85|1923.92|1921.52|0
1636060200000|2021-11-04 21:10:00|1924.07|1921.67|1924.61|1922.21|1924.65|1922.25|1924.07|1921.67|0
1636060500000|2021-11-04 21:15:00|1924.58|1922.18|1924.6|1922.2|1924.61|1922.21|1924.54|1922.14|0
1636061100000|2021-11-04 21:25:00|1924.64|1922.24|1924.6|1922.2|1924.64|1922.24|1924.6|1922.2|0
1636061400000|2021-11-04 21:30:00|1924.64|1922.24|1924.68|1922.28|1924.68|1922.28|1924.6|1922.2|0
1636061700000|2021-11-04 21:35:00|1924.64|1922.24|1924.86|1922.46|1924.86|1922.46|1924.64|1922.24|0
1636062000000|2021-11-04 21:40:00|1923.66|1921.26|1924.49|1922.09|1924.49|1922.09|1923.66|1921.26|0
1636062300000|2021-11-04 21:45:00|1924.24|1921.84|1924.42|1922.02|1924.49|1922.09|1924.24|1921.84|0
1636062600000|2021-11-04 21:50:00|1924.24|1921.84|1924.46|1922.06|1924.46|1922.06|1924.24|1921.84|0
1636062900000|2021-11-04 21:55:00|1924.24|1921.84|1923.84|1921.44|1924.46|1922.06|1923.84|1921.44|0
1636063200000|2021-11-04 22:00:00|1922.2|1919.8|1922.58|1920.18|1923.82|1921.42|1922.2|1919.8|0
1636063500000|2021-11-04 22:05:00|1922.33|1919.93|1922.58|1920.18|1922.83|1920.43|1922.33|1919.93|0
1636063800000|2021-11-04 22:10:00|1922.83|1920.43|1923.57|1921.17|1923.57|1921.17|1922.83|1920.43|0
1636064100000|2021-11-04 22:15:00|1923.44|1921.04|1924.57|1922.17|1924.57|1922.17|1923.08|1920.68|0
1636064400000|2021-11-04 22:20:00|1924.07|1921.67|1925.82|1923.42|1925.82|1923.42|1924.07|1921.67|0
1636064700000|2021-11-04 22:25:00|1926.07|1923.67|1926.32|1923.92|1927.32|1924.92|1926.07|1923.67|0
1636065000000|2021-11-04 22:30:00|1926.57|1924.17|1926.07|1923.67|1927.07|1924.67|1925.82|1923.42|0
1636065300000|2021-11-04 22:35:00|1926.32|1923.92|1926.07|1923.67|1927.07|1924.67|1926.07|1923.67|0
1636065600000|2021-11-04 22:40:00|1925.82|1923.42|1925.32|1922.92|1925.82|1923.42|1925.07|1922.67|0
1636065900000|2021-11-04 22:45:00|1925.57|1923.17|1926.57|1924.17|1926.57|1924.17|1925.32|1922.92|0
1636066200000|2021-11-04 22:50:00|1926.82|1924.42|1925.82|1923.42|1927.07|1924.67|1925.57|1923.17|0
1636066500000|2021-11-04 22:55:00|1926.07|1923.67|1926.32|1923.92|1926.57|1924.17|1926.07|1923.67|0
1636066800000|2021-11-04 23:00:00|1926.57|1924.17|1926.07|1923.67|1926.57|1924.17|1925.57|1923.17|0
1636067100000|2021-11-04 23:05:00|1925.94|1923.54|1926.82|1924.42|1926.82|1924.42|1925.82|1923.42|0
1636067400000|2021-11-04 23:10:00|1926.57|1924.17|1926.32|1923.92|1926.57|1924.17|1926.32|1923.92|0
1636067700000|2021-11-04 23:15:00|1926.07|1923.67|1925.69|1923.29|1926.07|1923.67|1925.57|1923.17|0
1636068000000|2021-11-04 23:20:00|1925.57|1923.17|1925.32|1922.92|1925.57|1923.17|1925.07|1922.67|0
1636068300000|2021-11-04 23:25:00|1925.57|1923.17|1924.82|1922.42|1925.57|1923.17|1924.82|1922.42|0
1636068600000|2021-11-04 23:30:00|1925.07|1922.67|1926.57|1924.17|1926.82|1924.42|1924.57|1922.17|0
1636068900000|2021-11-04 23:35:00|1926.82|1924.42|1925.82|1923.42|1926.82|1924.42|1925.57|1923.17|0
1636069200000|2021-11-04 23:40:00|1925.57|1923.17|1926.32|1923.92|1926.82|1924.42|1925.57|1923.17|0
1636069500000|2021-11-04 23:45:00|1926.82|1924.42|1926.82|1924.42|1927.07|1924.67|1926.57|1924.17|0
1636069800000|2021-11-04 23:50:00|1927.07|1924.67|1928.57|1926.17|1928.57|1926.17|1927.07|1924.67|0
1636070100000|2021-11-04 23:55:00|1928.82|1926.42|1928.32|1925.92|1928.82|1926.42|1927.82|1925.42|0
1636070400000|2021-11-05 00:00:00|1928.07|1925.67|1927.32|1924.92|1928.32|1925.92|1927.07|1924.67|0
1636070700000|2021-11-05 00:05:00|1927.57|1925.17|1926.82|1924.42|1927.82|1925.42|1926.07|1923.67|0
1636071000000|2021-11-05 00:10:00|1926.57|1924.17|1925.82|1923.42|1927.07|1924.67|1925.82|1923.42|0
1636071300000|2021-11-05 00:15:00|1926.07|1923.67|1926.82|1924.42|1927.32|1924.92|1925.82|1923.42|0
1636071600000|2021-11-05 00:20:00|1926.57|1924.17|1926.57|1924.17|1926.82|1924.42|1925.82|1923.42|0
1636071900000|2021-11-05 00:25:00|1926.32|1923.92|1925.07|1922.67|1926.32|1923.92|1924.57|1922.17|0
1636072200000|2021-11-05 00:30:00|1924.82|1922.42|1923.32|1920.92|1925.07|1922.67|1923.32|1920.92|0
1636072500000|2021-11-05 00:35:00|1923.57|1921.17|1923.32|1920.92|1923.57|1921.17|1922.82|1920.42|0
1636072800000|2021-11-05 00:40:00|1923.07|1920.67|1923.57|1921.17|1923.57|1921.17|1922.32|1919.92|0
1636073100000|2021-11-05 00:45:00|1923.32|1920.92|1923.57|1921.17|1923.82|1921.42|1922.82|1920.42|0
1636073400000|2021-11-05 00:50:00|1923.32|1920.92|1923.57|1921.17|1923.57|1921.17|1922.82|1920.42|0
1636073700000|2021-11-05 00:55:00|1923.82|1921.42|1924.07|1921.67|1924.32|1921.92|1923.57|1921.17|0
1636074000000|2021-11-05 01:00:00|1924.32|1921.92|1921.57|1919.17|1924.57|1922.17|1921.57|1919.17|0
1636074300000|2021-11-05 01:05:00|1921.82|1919.42|1923.07|1920.67|1923.32|1920.92|1921.57|1919.17|0
1636074600000|2021-11-05 01:10:00|1923.32|1920.92|1923.82|1921.42|1924.07|1921.67|1922.82|1920.42|0
1636074900000|2021-11-05 01:15:00|1924.07|1921.67|1924.32|1921.92|1925.32|1922.92|1924.07|1921.67|0
1636075200000|2021-11-05 01:20:00|1924.07|1921.67|1925.07|1922.67|1925.32|1922.92|1923.82|1921.42|0
1636075500000|2021-11-05 01:25:00|1925.32|1922.92|1924.07|1921.67|1925.32|1922.92|1923.57|1921.17|0
1636075800000|2021-11-05 01:30:00|1923.82|1921.42|1922.32|1919.92|1924.07|1921.67|1922.32|1919.92|0
1636076100000|2021-11-05 01:35:00|1922.57|1920.17|1921.07|1918.67|1923.32|1920.92|1920.57|1918.17|0
1636076400000|2021-11-05 01:40:00|1920.82|1918.42|1921.57|1919.17|1922.07|1919.67|1920.82|1918.42|0
1636076700000|2021-11-05 01:45:00|1921.82|1919.42|1922.57|1920.17|1923.07|1920.67|1921.57|1919.17|0
1636077000000|2021-11-05 01:50:00|1922.82|1920.42|1922.07|1919.67|1923.07|1920.67|1921.82|1919.42|0
1636077300000|2021-11-05 01:55:00|1921.94|1919.54|1921.32|1918.92|1921.94|1919.54|1920.82|1918.42|0
1636077600000|2021-11-05 02:00:00|1921.07|1918.67|1921.82|1919.42|1921.82|1919.42|1920.82|1918.42|0
1636077900000|2021-11-05 02:05:00|1921.94|1919.54|1922.82|1920.42|1923.32|1920.92|1921.94|1919.54|0
1636078200000|2021-11-05 02:10:00|1922.94|1920.54|1922.82|1920.42|1923.32|1920.92|1922.57|1920.17|0
1636078500000|2021-11-05 02:15:00|1923.07|1920.67|1922.57|1920.17|1923.07|1920.67|1922.07|1919.67|0
1636078800000|2021-11-05 02:20:00|1922.82|1920.42|1922.82|1920.42|1922.82|1920.42|1922.07|1919.67|0
1636079100000|2021-11-05 02:25:00|1923.07|1920.67|1924.07|1921.67|1924.07|1921.67|1923.07|1920.67|0
1636079400000|2021-11-05 02:30:00|1923.82|1921.42|1923.07|1920.67|1924.07|1921.67|1923.07|1920.67|0
1636079700000|2021-11-05 02:35:00|1923.32|1920.92|1923.32|1920.92|1923.57|1921.17|1923.07|1920.67|0
1636080000000|2021-11-05 02:40:00|1923.07|1920.67|1923.82|1921.42|1924.07|1921.67|1923.07|1920.67|0
1636080300000|2021-11-05 02:45:00|1923.57|1921.17|1924.32|1921.92|1925.07|1922.67|1923.32|1920.92|0
1636080600000|2021-11-05 02:50:00|1924.44|1922.04|1924.32|1921.92|1924.57|1922.17|1924.07|1921.67|0
1636080900000|2021-11-05 02:55:00|1924.07|1921.67|1923.82|1921.42|1924.57|1922.17|1923.82|1921.42|0
1636081200000|2021-11-05 03:00:00|1924.57|1922.17|1924.32|1921.92|1925.07|1922.67|1923.82|1921.42|0
1636081500000|2021-11-05 03:05:00|1924.07|1921.67|1924.44|1922.04|1924.57|1922.17|1924.07|1921.67|0
1636081800000|2021-11-05 03:10:00|1924.57|1922.17|1924.57|1922.17|1924.82|1922.42|1924.07|1921.67|0
1636082100000|2021-11-05 03:15:00|1924.32|1921.92|1924.57|1922.17|1924.82|1922.42|1924.32|1921.92|0
1636082400000|2021-11-05 03:20:00|1924.32|1921.92|1924.32|1921.92|1924.82|1922.42|1924.07|1921.67|0
1636082700000|2021-11-05 03:25:00|1924.57|1922.17|1924.32|1921.92|1924.82|1922.42|1924.32|1921.92|0
1636083000000|2021-11-05 03:30:00|1924.19|1921.79|1924.32|1921.92|1924.57|1922.17|1924.07|1921.67|0
1636083300000|2021-11-05 03:35:00|1924.07|1921.67|1924.32|1921.92|1924.32|1921.92|1924.07|1921.67|0
1636083600000|2021-11-05 03:40:00|1924.07|1921.67|1922.82|1920.42|1924.07|1921.67|1922.32|1919.92|0
1636083900000|2021-11-05 03:45:00|1922.57|1920.17|1923.82|1921.42|1923.82|1921.42|1922.57|1920.17|0
1636084200000|2021-11-05 03:50:00|1923.57|1921.17|1924.07|1921.67|1924.07|1921.67|1923.57|1921.17|0
1636084500000|2021-11-05 03:55:00|1924.32|1921.92|1924.32|1921.92|1924.57|1922.17|1924.32|1921.92|0
1636084800000|2021-11-05 04:00:00|1924.07|1921.67|1924.32|1921.92|1924.32|1921.92|1924.07|1921.67|0
1636085100000|2021-11-05 04:05:00|1924.57|1922.17|1925.07|1922.67|1925.07|1922.67|1924.32|1921.92|0
1636085400000|2021-11-05 04:10:00|1924.82|1922.42|1925.07|1922.67|1925.31|1922.91|1924.82|1922.42|0
1636085700000|2021-11-05 04:15:00|1925.31|1922.91|1924.82|1922.42|1925.31|1922.91|1924.82|1922.42|0
1636086000000|2021-11-05 04:20:00|1925.06|1922.66|1924.82|1922.42|1925.06|1922.66|1924.82|1922.42|0
1636086300000|2021-11-05 04:25:00|1924.69|1922.29|1924.82|1922.42|1924.82|1922.42|1924.57|1922.17|0
1636086600000|2021-11-05 04:30:00|1925.06|1922.66|1925.31|1922.91|1925.56|1923.16|1924.81|1922.41|0
1636086900000|2021-11-05 04:35:00|1925.43|1923.03|1925.81|1923.41|1926.06|1923.66|1925.06|1922.66|0
1636087200000|2021-11-05 04:40:00|1925.56|1923.16|1925.31|1922.91|1925.56|1923.16|1925.18|1922.78|0
1636087500000|2021-11-05 04:45:00|1925.56|1923.16|1925.31|1922.91|1925.56|1923.16|1925.31|1922.91|0
1636087800000|2021-11-05 04:50:00|1925.56|1923.16|1925.56|1923.16|1925.56|1923.16|1925.31|1922.91|0
1636088100000|2021-11-05 04:55:00|1925.81|1923.41|1925.56|1923.16|1925.81|1923.41|1925.43|1923.03|0
1636088400000|2021-11-05 05:00:00|1925.31|1922.91|1925.31|1922.91|1925.81|1923.41|1925.31|1922.91|0
1636088700000|2021-11-05 05:05:00|1925.06|1922.66|1925.06|1922.66|1925.56|1923.16|1924.56|1922.16|0
1636089000000|2021-11-05 05:10:00|1924.81|1922.41|1925.06|1922.66|1925.31|1922.91|1924.56|1922.16|0
1636089300000|2021-11-05 05:15:00|1924.93|1922.53|1925.06|1922.66|1925.31|1922.91|1924.81|1922.41|0
1636089600000|2021-11-05 05:20:00|1925.31|1922.91|1924.81|1922.41|1925.31|1922.91|1924.81|1922.41|0
1636089900000|2021-11-05 05:25:00|1925.06|1922.66|1925.31|1922.91|1925.56|1923.16|1924.81|1922.41|0
1636090200000|2021-11-05 05:30:00|1925.56|1923.16|1925.06|1922.66|1925.56|1923.16|1925.06|1922.66|0
1636090500000|2021-11-05 05:35:00|1925.31|1922.91|1925.56|1923.16|1925.56|1923.16|1925.06|1922.66|0
1636090800000|2021-11-05 05:40:00|1925.43|1923.03|1925.06|1922.66|1925.43|1923.03|1925.06|1922.66|0
1636091100000|2021-11-05 05:45:00|1924.93|1922.53|1924.81|1922.41|1925.06|1922.66|1924.56|1922.16|0
1636091400000|2021-11-05 05:50:00|1925.06|1922.66|1925.07|1922.67|1925.57|1923.17|1925.06|1922.66|0
1636091700000|2021-11-05 05:55:00|1924.82|1922.42|1924.82|1922.42|1925.07|1922.67|1924.57|1922.17|0
1636092000000|2021-11-05 06:00:00|1924.57|1922.17|1924.82|1922.42|1925.32|1922.92|1923.82|1921.42|0
1636092300000|2021-11-05 06:05:00|1924.57|1922.17|1924.82|1922.42|1924.82|1922.42|1924.32|1921.92|0
1636092600000|2021-11-05 06:10:00|1924.57|1922.17|1925.07|1922.67|1925.32|1922.92|1924.44|1922.04|0
1636092900000|2021-11-05 06:15:00|1924.82|1922.42|1925.07|1922.67|1925.07|1922.67|1924.57|1922.17|0
1636093200000|2021-11-05 06:20:00|1924.82|1922.42|1924.32|1921.92|1924.82|1922.42|1924.32|1921.92|0
1636093500000|2021-11-05 06:25:00|1924.07|1921.67|1923.82|1921.42|1924.32|1921.92|1923.82|1921.42|0
1636093800000|2021-11-05 06:30:00|1923.57|1921.17|1923.32|1920.92|1923.82|1921.42|1923.32|1920.92|0
1636094100000|2021-11-05 06:35:00|1923.57|1921.17|1923.82|1921.42|1924.32|1921.92|1923.32|1920.92|0
1636094400000|2021-11-05 06:40:00|1924.07|1921.67|1924.32|1921.92|1924.32|1921.92|1923.82|1921.42|0
1636094700000|2021-11-05 06:45:00|1924.07|1921.67|1923.07|1920.67|1924.07|1921.67|1923.07|1920.67|0
1636095000000|2021-11-05 06:50:00|1922.94|1920.54|1923.57|1921.17|1923.57|1921.17|1922.82|1920.42|0
1636095300000|2021-11-05 06:55:00|1923.44|1921.04|1924.07|1921.67|1924.07|1921.67|1922.82|1920.42|0
1636095600000|2021-11-05 07:00:00|1923.82|1921.42|1922.82|1920.42|1923.82|1921.42|1922.32|1919.92|0
1636095900000|2021-11-05 07:05:00|1922.62|1920.62|1922.12|1920.12|1922.87|1920.87|1921.87|1919.87|0
1636096200000|2021-11-05 07:10:00|1921.87|1919.87|1921.87|1919.87|1922.37|1920.37|1921.62|1919.62|0
1636096500000|2021-11-05 07:15:00|1921.74|1919.74|1921.62|1919.62|1922.37|1920.37|1921.62|1919.62|0
1636096800000|2021-11-05 07:20:00|1921.87|1919.87|1922.12|1920.12|1922.37|1920.37|1921.62|1919.62|0
1636097100000|2021-11-05 07:25:00|1921.87|1919.87|1920.87|1918.87|1921.87|1919.87|1920.62|1918.62|0
1636097400000|2021-11-05 07:30:00|1920.62|1918.62|1919.12|1917.12|1920.62|1918.62|1919.12|1917.12|0
1636097700000|2021-11-05 07:35:00|1919.37|1917.37|1919.62|1917.62|1920.12|1918.12|1919.12|1917.12|0
1636098000000|2021-11-05 07:40:00|1919.37|1917.37|1920.12|1918.12|1920.12|1918.12|1918.87|1916.87|0
1636098300000|2021-11-05 07:45:00|1919.87|1917.87|1920.37|1918.37|1920.37|1918.37|1919.87|1917.87|0
1636098600000|2021-11-05 07:50:00|1920.62|1918.62|1920.87|1918.87|1921.12|1919.12|1920.62|1918.62|0
1636098900000|2021-11-05 07:55:00|1920.99|1918.99|1921.62|1919.62|1922.12|1920.12|1920.99|1918.99|0
1636099200000|2021-11-05 08:00:00|1922.37|1920.37|1923.87|1921.87|1923.87|1921.87|1921.87|1919.87|0
1636099500000|2021-11-05 08:05:00|1923.62|1921.62|1924.62|1922.62|1924.87|1922.87|1923.37|1921.37|0
1636099800000|2021-11-05 08:10:00|1924.74|1922.74|1926.61|1924.61|1926.86|1924.86|1922.87|1920.87|0
1636100100000|2021-11-05 08:15:00|1926.86|1924.86|1926.86|1924.86|1927.36|1925.36|1926.11|1924.11|0
1636100400000|2021-11-05 08:20:00|1927.11|1925.11|1927.36|1925.36|1927.61|1925.61|1926.36|1924.36|0
1636100700000|2021-11-05 08:25:00|1927.11|1925.11|1925.86|1923.86|1927.86|1925.86|1925.11|1923.11|0
1636101000000|2021-11-05 08:30:00|1926.11|1924.11|1925.61|1923.61|1926.11|1924.11|1924.86|1922.86|0
1636101300000|2021-11-05 08:35:00|1925.48|1923.48|1925.61|1923.61|1926.61|1924.61|1925.48|1923.48|0
1636101600000|2021-11-05 08:40:00|1925.36|1923.36|1925.86|1923.86|1926.11|1924.11|1924.86|1922.86|0
1636101900000|2021-11-05 08:45:00|1925.73|1923.73|1925.61|1923.61|1926.11|1924.11|1925.61|1923.61|0
1636102200000|2021-11-05 08:50:00|1925.86|1923.86|1925.86|1923.86|1926.11|1924.11|1925.61|1923.61|0
1636102500000|2021-11-05 08:55:00|1926.11|1924.11|1925.61|1923.61|1926.11|1924.11|1924.86|1922.86|0
1636102800000|2021-11-05 09:00:00|1925.86|1923.86|1928.11|1926.11|1928.36|1926.36|1925.86|1923.86|0
1636103100000|2021-11-05 09:05:00|1928.36|1926.36|1927.61|1925.61|1928.36|1926.36|1927.11|1925.11|0
1636103400000|2021-11-05 09:10:00|1927.73|1925.73|1927.61|1925.61|1927.86|1925.86|1927.11|1925.11|0
1636103700000|2021-11-05 09:15:00|1927.86|1925.86|1927.61|1925.61|1928.11|1926.11|1927.36|1925.36|0
1636104000000|2021-11-05 09:20:00|1927.73|1925.73|1927.73|1925.73|1928.36|1926.36|1927.61|1925.61|0
1636104300000|2021-11-05 09:25:00|1927.61|1925.61|1929.36|1927.36|1930.11|1928.11|1927.61|1925.61|0
1636104600000|2021-11-05 09:30:00|1929.61|1927.61|1929.86|1927.86|1930.36|1928.36|1929.36|1927.36|0
1636104900000|2021-11-05 09:35:00|1929.61|1927.61|1930.36|1928.36|1930.86|1928.86|1929.11|1927.11|0
1636105200000|2021-11-05 09:40:00|1930.11|1928.11|1931.11|1929.11|1931.36|1929.36|1930.11|1928.11|0
1636105500000|2021-11-05 09:45:00|1931.36|1929.36|1932.61|1930.61|1932.86|1930.86|1931.11|1929.11|0
1636105800000|2021-11-05 09:50:00|1932.36|1930.36|1932.86|1930.86|1933.6|1931.6|1932.36|1930.36|0
1636106100000|2021-11-05 09:55:00|1933.1|1931.1|1934.1|1932.1|1934.6|1932.6|1933.1|1931.1|0
1636106400000|2021-11-05 10:00:00|1933.85|1931.85|1933.86|1931.86|1935.35|1933.35|1933.85|1931.85|0
1636106700000|2021-11-05 10:05:00|1933.61|1931.61|1934.35|1932.35|1934.6|1932.6|1933.36|1931.36|0
1636107000000|2021-11-05 10:10:00|1934.6|1932.6|1934.1|1932.1|1934.6|1932.6|1933.86|1931.86|0
1636107300000|2021-11-05 10:15:00|1934.35|1932.35|1935.1|1933.1|1935.85|1933.85|1934.1|1932.1|0
1636107600000|2021-11-05 10:20:00|1935.35|1933.35|1935.85|1933.85|1936.1|1934.1|1935.1|1933.1|0
1636107900000|2021-11-05 10:25:00|1935.6|1933.6|1935.35|1933.35|1936.35|1934.35|1935.1|1933.1|0
1636108200000|2021-11-05 10:30:00|1935.1|1933.1|1934.85|1932.85|1935.1|1933.1|1934.35|1932.35|0
1636108500000|2021-11-05 10:35:00|1935.1|1933.1|1935.1|1933.1|1935.35|1933.35|1934.6|1932.6|0
1636108800000|2021-11-05 10:40:00|1935.35|1933.35|1934.47|1932.47|1935.35|1933.35|1934.35|1932.35|0
1636109100000|2021-11-05 10:45:00|1934.35|1932.35|1935.1|1933.1|1935.35|1933.35|1934.35|1932.35|0
1636109400000|2021-11-05 10:50:00|1935.35|1933.35|1936.35|1934.35|1936.6|1934.6|1935.1|1933.1|0
1636109700000|2021-11-05 10:55:00|1936.1|1934.1|1936.35|1934.35|1936.6|1934.6|1935.6|1933.6|0
1636110000000|2021-11-05 11:00:00|1936.6|1934.6|1936.35|1934.35|1937.1|1935.1|1935.6|1933.6|0
1636110300000|2021-11-05 11:05:00|1936.1|1934.1|1936.6|1934.6|1937.1|1935.1|1936.1|1934.1|0
1636110600000|2021-11-05 11:10:00|1936.85|1934.85|1935.6|1933.6|1938.6|1936.6|1934.85|1932.85|0
1636110900000|2021-11-05 11:15:00|1935.35|1933.35|1935.1|1933.1|1935.35|1933.35|1934.35|1932.35|0
1636111200000|2021-11-05 11:20:00|1934.35|1932.35|1933.35|1931.35|1935.1|1933.1|1933.35|1931.35|0
1636111500000|2021-11-05 11:25:00|1933.6|1931.6|1932.35|1930.35|1934.6|1932.6|1931.73|1929.73|0
1636111800000|2021-11-05 11:30:00|1932.11|1930.11|1933.85|1931.85|1934.6|1932.6|1931.86|1929.86|0
1636112100000|2021-11-05 11:35:00|1934.1|1932.1|1934.85|1932.85|1935.1|1933.1|1934.1|1932.1|0
1636112400000|2021-11-05 11:40:00|1935.1|1933.1|1935.35|1933.35|1935.35|1933.35|1934.35|1932.35|0
1636112700000|2021-11-05 11:45:00|1935.6|1933.6|1934.85|1932.85|1935.6|1933.6|1934.85|1932.85|0
1636113000000|2021-11-05 11:50:00|1934.6|1932.6|1934.85|1932.85|1934.85|1932.85|1934.1|1932.1|0
1636113300000|2021-11-05 11:55:00|1935.1|1933.1|1935.35|1933.35|1935.35|1933.35|1934.6|1932.6|0
1636113600000|2021-11-05 12:00:00|1935.6|1933.6|1934.6|1932.6|1935.85|1933.85|1934.35|1932.35|0
1636113900000|2021-11-05 12:05:00|1934.85|1932.85|1934.6|1932.6|1935.6|1933.6|1934.35|1932.35|0
1636114200000|2021-11-05 12:10:00|1934.35|1932.35|1935.35|1933.35|1936.1|1934.1|1934.35|1932.35|0
1636114500000|2021-11-05 12:15:00|1935.1|1933.1|1935.85|1933.85|1936.1|1934.1|1934.6|1932.6|0
1636114800000|2021-11-05 12:20:00|1935.6|1933.6|1936.35|1934.35|1936.35|1934.35|1935.35|1933.35|0
1636115100000|2021-11-05 12:25:00|1936.1|1934.1|1936.1|1934.1|1936.85|1934.85|1935.85|1933.85|0
1636115400000|2021-11-05 12:30:00|1935.6|1933.6|1941.84|1939.84|1942.09|1940.09|1934.35|1932.35|0
1636115700000|2021-11-05 12:35:00|1942.09|1940.09|1941.6|1939.6|1947.59|1945.59|1941.35|1939.35|0
1636116000000|2021-11-05 12:40:00|1941.85|1939.85|1942.84|1940.84|1943.59|1941.59|1941.1|1939.1|0
1636116300000|2021-11-05 12:45:00|1942.6|1940.6|1944.34|1942.34|1944.59|1942.59|1941.1|1939.1|0
1636116600000|2021-11-05 12:50:00|1944.59|1942.59|1946.09|1944.09|1946.09|1944.09|1943.34|1941.34|0
1636116900000|2021-11-05 12:55:00|1945.84|1943.84|1944.85|1942.85|1945.84|1943.84|1944.34|1942.34|0
1636117200000|2021-11-05 13:00:00|1945.1|1943.1|1945.1|1943.1|1945.85|1943.85|1943.35|1941.35|0
1636117500000|2021-11-05 13:05:00|1944.85|1942.85|1945.35|1943.35|1945.6|1943.6|1944.6|1942.6|0
1636117800000|2021-11-05 13:10:00|1945.6|1943.6|1946.1|1944.1|1946.1|1944.1|1944.35|1942.35|0
1636118100000|2021-11-05 13:15:00|1945.85|1943.85|1946.35|1944.35|1946.85|1944.85|1945.85|1943.85|0
1636118400000|2021-11-05 13:20:00|1946.6|1944.6|1949.59|1947.59|1949.84|1947.84|1946.6|1944.6|0
1636118700000|2021-11-05 13:25:00|1949.09|1947.09|1949.09|1947.09|1950.34|1948.34|1948.34|1946.34|0
1636119000000|2021-11-05 13:30:00|1948.84|1946.84|1952.84|1950.84|1953.09|1951.09|1946.35|1944.35|0
1636119300000|2021-11-05 13:35:00|1953.09|1951.09|1955.1|1953.1|1956.6|1954.6|1953.09|1951.09|0
1636119600000|2021-11-05 13:40:00|1955.6|1953.6|1959.35|1957.35|1959.6|1957.6|1955.6|1953.6|0
1636119900000|2021-11-05 13:45:00|1959.85|1957.85|1956.1|1954.1|1960.1|1958.1|1954.35|1952.35|0
1636120200000|2021-11-05 13:50:00|1957.1|1955.1|1955.35|1953.35|1957.1|1955.1|1954.6|1952.6|0
1636120500000|2021-11-05 13:55:00|1955.1|1953.1|1958.85|1956.85|1958.85|1956.85|1954.85|1952.85|0
1636120800000|2021-11-05 14:00:00|1958.6|1956.6|1962.34|1960.34|1962.84|1960.84|1957.85|1955.85|0
1636121100000|2021-11-05 14:05:00|1962.84|1960.84|1957.59|1955.59|1962.84|1960.84|1957.34|1955.34|0
1636121400000|2021-11-05 14:10:00|1957.84|1955.84|1959.84|1957.84|1960.34|1958.34|1956.84|1954.84|0
1636121700000|2021-11-05 14:15:00|1959.59|1957.59|1959.09|1957.09|1961.09|1959.09|1958.59|1956.59|0
1636122000000|2021-11-05 14:20:00|1958.84|1956.84|1957.34|1955.34|1959.09|1957.09|1957.34|1955.34|0
1636122300000|2021-11-05 14:25:00|1957.59|1955.59|1956.09|1954.09|1957.59|1955.59|1954.59|1952.59|0
1636122600000|2021-11-05 14:30:00|1956.34|1954.34|1956.09|1954.09|1958.34|1956.34|1956.09|1954.09|0
1636122900000|2021-11-05 14:35:00|1956.34|1954.34|1957.34|1955.34|1959.34|1957.34|1956.09|1954.09|0
1636123200000|2021-11-05 14:40:00|1957.59|1955.59|1958.34|1956.34|1959.09|1957.09|1956.34|1954.34|0
1636123500000|2021-11-05 14:45:00|1958.59|1956.59|1958.09|1956.09|1959.84|1957.84|1958.09|1956.09|0
1636123800000|2021-11-05 14:50:00|1958.34|1956.34|1958.59|1956.59|1959.34|1957.34|1957.84|1955.84|0
1636124100000|2021-11-05 14:55:00|1958.34|1956.34|1957.34|1955.34|1959.09|1957.09|1955.84|1953.84|0
1636124400000|2021-11-05 15:00:00|1957.59|1955.59|1956.59|1954.59|1958.84|1956.84|1956.59|1954.59|0
1636124700000|2021-11-05 15:05:00|1956.84|1954.84|1958.09|1956.09|1958.46|1956.46|1956.84|1954.84|0
1636125000000|2021-11-05 15:10:00|1958.34|1956.34|1957.59|1955.59|1959.59|1957.59|1957.59|1955.59|0
1636125300000|2021-11-05 15:15:00|1957.34|1955.34|1956.59|1954.59|1957.84|1955.84|1956.09|1954.09|0
1636125600000|2021-11-05 15:20:00|1956.34|1954.34|1955.59|1953.59|1957.09|1955.09|1955.09|1953.09|0
1636125900000|2021-11-05 15:25:00|1955.34|1953.34|1952.59|1950.59|1955.84|1953.84|1952.34|1950.34|0
1636126200000|2021-11-05 15:30:00|1952.34|1950.34|1954.34|1952.34|1955.34|1953.34|1952.34|1950.34|0
1636126500000|2021-11-05 15:35:00|1954.59|1952.59|1955.09|1953.09|1955.59|1953.59|1952.84|1950.84|0
1636126800000|2021-11-05 15:40:00|1955.34|1953.34|1953.59|1951.59|1955.34|1953.34|1952.59|1950.59|0
1636127100000|2021-11-05 15:45:00|1953.09|1951.09|1955.84|1953.84|1956.84|1954.84|1952.09|1950.09|0
1636127400000|2021-11-05 15:50:00|1955.59|1953.59|1952.34|1950.34|1955.84|1953.84|1951.34|1949.34|0
1636127700000|2021-11-05 15:55:00|1952.59|1950.59|1949.6|1947.6|1953.34|1951.34|1949.6|1947.6|0
1636128000000|2021-11-05 16:00:00|1949.1|1947.1|1951.84|1949.84|1952.59|1950.59|1948.85|1946.85|0
1636128300000|2021-11-05 16:05:00|1952.09|1950.09|1951.09|1949.09|1952.34|1950.34|1949.85|1947.85|0
1636128600000|2021-11-05 16:10:00|1951.34|1949.34|1950.34|1948.34|1952.34|1950.34|1949.1|1947.1|0
1636128900000|2021-11-05 16:15:00|1950.59|1948.59|1950.84|1948.84|1951.34|1949.34|1949.6|1947.6|0
1636129200000|2021-11-05 16:20:00|1951.09|1949.09|1950.84|1948.84|1952.09|1950.09|1950.59|1948.59|0
1636129500000|2021-11-05 16:25:00|1950.59|1948.59|1951.62|1949.62|1952.12|1950.12|1949.85|1947.85|0
1636129800000|2021-11-05 16:30:00|1951.37|1949.37|1952.62|1950.62|1952.87|1950.87|1951.37|1949.37|0
1636130100000|2021-11-05 16:35:00|1952.37|1950.37|1950.87|1948.87|1953.12|1951.12|1948.87|1946.87|0
1636130400000|2021-11-05 16:40:00|1951.12|1949.12|1948.62|1946.62|1951.12|1949.12|1948.37|1946.37|0
1636130700000|2021-11-05 16:45:00|1948.37|1946.37|1947.13|1945.13|1948.37|1946.37|1946.63|1944.63|0
1636131000000|2021-11-05 16:50:00|1947.37|1945.37|1947.62|1945.62|1948.62|1946.62|1945.38|1943.38|0
1636131300000|2021-11-05 16:55:00|1947.87|1945.87|1945.63|1943.63|1948.12|1946.12|1944.13|1942.13|0
1636131600000|2021-11-05 17:00:00|1945.88|1943.88|1946.88|1944.88|1947.37|1945.37|1944.13|1942.13|0
1636131900000|2021-11-05 17:05:00|1946.63|1944.63|1941.45|1939.45|1947.12|1945.12|1941.45|1939.45|0
1636132200000|2021-11-05 17:10:00|1941.7|1939.7|1938.96|1936.96|1942.45|1940.45|1937.71|1935.71|0
1636132500000|2021-11-05 17:15:00|1938.71|1936.71|1939.7|1937.7|1940.45|1938.45|1937.46|1935.46|0
1636132800000|2021-11-05 17:20:00|1939.95|1937.95|1935.72|1933.72|1939.95|1937.95|1935.72|1933.72|0
1636133100000|2021-11-05 17:25:00|1935.47|1933.47|1925.76|1923.76|1935.47|1933.47|1925.76|1923.76|0
1636133400000|2021-11-05 17:30:00|1926.01|1924.01|1935.48|1933.48|1935.98|1933.98|1925.76|1923.76|0
1636133700000|2021-11-05 17:35:00|1935.23|1933.23|1932.23|1930.23|1935.73|1933.73|1931.23|1929.23|0
1636134000000|2021-11-05 17:40:00|1931.98|1929.98|1931.5|1929.5|1933.23|1931.23|1930.48|1928.48|0
1636134300000|2021-11-05 17:45:00|1931.75|1929.75|1931.25|1929.25|1932|1930|1928.01|1926.01|0
1636134600000|2021-11-05 17:50:00|1930.75|1928.75|1935.75|1933.75|1936|1934|1930.5|1928.5|0
1636134900000|2021-11-05 17:55:00|1935.5|1933.5|1938.49|1936.49|1938.49|1936.49|1933.5|1931.5|0
1636135200000|2021-11-05 18:00:00|1937.99|1935.99|1939.24|1937.24|1939.49|1937.49|1936.25|1934.25|0
1636135500000|2021-11-05 18:05:00|1938.99|1936.99|1941.24|1939.24|1942.74|1940.74|1938.99|1936.99|0
1636135800000|2021-11-05 18:10:00|1940.99|1938.99|1942.74|1940.74|1943.23|1941.23|1939.99|1937.99|0
1636136100000|2021-11-05 18:15:00|1942.49|1940.49|1943.24|1941.24|1943.49|1941.49|1941.74|1939.74|0
1636136400000|2021-11-05 18:20:00|1943.11|1941.11|1938.48|1936.48|1943.74|1941.74|1938.48|1936.48|0
1636136700000|2021-11-05 18:25:00|1938.73|1936.73|1942.97|1940.97|1942.97|1940.97|1938.23|1936.23|0
1636137000000|2021-11-05 18:30:00|1942.72|1940.72|1942.23|1940.23|1943.22|1941.22|1941.23|1939.23|0
1636137300000|2021-11-05 18:35:00|1942.48|1940.48|1942.47|1940.47|1943.22|1941.22|1939.48|1937.48|0
1636137600000|2021-11-05 18:40:00|1942.72|1940.72|1942.23|1940.23|1943.22|1941.22|1940.98|1938.98|0
1636137900000|2021-11-05 18:45:00|1941.98|1939.98|1942.97|1940.97|1944.22|1942.22|1941.98|1939.98|0
1636138200000|2021-11-05 18:50:00|1943.34|1941.34|1943.97|1941.97|1944.22|1942.22|1941.73|1939.73|0
1636138500000|2021-11-05 18:55:00|1944.22|1942.22|1943.22|1941.22|1944.22|1942.22|1942.22|1940.22|0
1636138800000|2021-11-05 19:00:00|1944.22|1942.22|1937.98|1935.98|1944.22|1942.22|1936.23|1934.23|0
1636139100000|2021-11-05 19:05:00|1937.73|1935.73|1941.23|1939.23|1941.73|1939.73|1936.48|1934.48|0
1636139400000|2021-11-05 19:10:00|1941.48|1939.48|1942.72|1940.72|1942.72|1940.72|1940.23|1938.23|0
1636139700000|2021-11-05 19:15:00|1942.47|1940.47|1941.72|1939.72|1942.72|1940.72|1940.23|1938.23|0
1636140000000|2021-11-05 19:20:00|1941.48|1939.48|1940.23|1938.23|1941.72|1939.72|1938.73|1936.73|0
1636140300000|2021-11-05 19:25:00|1939.73|1937.73|1938.98|1936.98|1939.98|1937.98|1937.23|1935.23|0
1636140600000|2021-11-05 19:30:00|1939.48|1937.48|1944.47|1942.47|1944.47|1942.47|1938.23|1936.23|0
1636140900000|2021-11-05 19:35:00|1944.72|1942.72|1946.47|1944.47|1947.97|1945.97|1944.47|1942.47|0
1636141200000|2021-11-05 19:40:00|1946.72|1944.72|1941.97|1939.97|1946.72|1944.72|1940.97|1938.97|0
1636141500000|2021-11-05 19:45:00|1941.72|1939.72|1940.48|1938.48|1944.72|1942.72|1939.98|1937.98|0
1636141800000|2021-11-05 19:50:00|1940.97|1938.97|1940.23|1938.23|1944.22|1942.22|1939.73|1937.73|0
1636142100000|2021-11-05 19:55:00|1939.73|1937.73|1941.22|1939.22|1942.72|1940.72|1939.23|1937.23|0
1636142400000|2021-11-05 20:00:00|1941.72|1939.72|1939.98|1937.98|1941.72|1939.72|1937.23|1935.23|0
1636142700000|2021-11-05 20:05:00|1940.23|1938.23|1938.48|1936.48|1940.23|1938.23|1937.73|1935.73|0
1636143000000|2021-11-05 20:10:00|1938.35|1936.35|1936.22|1934.22|1938.35|1936.35|1935.72|1933.72|0
1636358700000|2021-11-08 08:05:00|1937.93|1935.93|1936.18|1934.18|1937.93|1935.93|1935.68|1933.68|0
1636359000000|2021-11-08 08:10:00|1935.93|1933.93|1937.68|1935.68|1937.93|1935.93|1935.18|1933.18|0
1636359300000|2021-11-08 08:15:00|1937.43|1935.43|1937.68|1935.68|1940.18|1938.18|1937.43|1935.43|0
1636359600000|2021-11-08 08:20:00|1937.43|1935.43|1936.68|1934.68|1937.43|1935.43|1935.93|1933.93|0
1636359900000|2021-11-08 08:25:00|1936.43|1934.43|1936.93|1934.93|1937.43|1935.43|1935.43|1933.43|0
1636360200000|2021-11-08 08:30:00|1937.18|1935.18|1936.8|1934.8|1937.43|1935.43|1936.18|1934.18|0
1636360500000|2021-11-08 08:35:00|1936.68|1934.68|1937.43|1935.43|1938.68|1936.68|1936.55|1934.55|0
1636360800000|2021-11-08 08:40:00|1937.68|1935.68|1938.93|1936.93|1938.93|1936.93|1936.93|1934.93|0
1636361100000|2021-11-08 08:45:00|1939.18|1937.18|1939.18|1937.18|1939.18|1937.18|1937.93|1935.93|0
1636361400000|2021-11-08 08:50:00|1939.43|1937.43|1941.18|1939.18|1941.18|1939.18|1938.93|1936.93|0
1636361700000|2021-11-08 08:55:00|1941.67|1939.67|1941.17|1939.17|1942.04|1940.04|1940.43|1938.43|0
1636362000000|2021-11-08 09:00:00|1941.42|1939.42|1943.42|1941.42|1943.92|1941.92|1940.68|1938.68|0
1636362300000|2021-11-08 09:05:00|1943.17|1941.17|1942.42|1940.42|1943.17|1941.17|1941.92|1939.92|0
1636362600000|2021-11-08 09:10:00|1942.17|1940.17|1944.17|1942.17|1944.67|1942.67|1942.17|1940.17|0
1636362900000|2021-11-08 09:15:00|1944.42|1942.42|1943.92|1941.92|1944.42|1942.42|1943.17|1941.17|0
1636363200000|2021-11-08 09:20:00|1944.17|1942.17|1944.92|1942.92|1944.92|1942.92|1944.17|1942.17|0
1636363500000|2021-11-08 09:25:00|1945.17|1943.17|1944.42|1942.42|1945.17|1943.17|1944.42|1942.42|0
1636363800000|2021-11-08 09:30:00|1944.17|1942.17|1944.54|1942.54|1945.42|1943.42|1944.17|1942.17|0
1636364100000|2021-11-08 09:35:00|1944.42|1942.42|1944.16|1942.16|1944.42|1942.42|1943.17|1941.17|0
1636364400000|2021-11-08 09:40:00|1943.91|1941.91|1943.17|1941.17|1943.91|1941.91|1942.67|1940.67|0
1636364700000|2021-11-08 09:45:00|1943.41|1941.41|1943.41|1941.41|1943.66|1941.66|1942.67|1940.67|0
1636365000000|2021-11-08 09:50:00|1943.17|1941.17|1942.92|1940.92|1943.41|1941.41|1942.42|1940.42|0
1636365300000|2021-11-08 09:55:00|1943.16|1941.16|1942.92|1940.92|1943.66|1941.66|1942.42|1940.42|0
1636365600000|2021-11-08 10:00:00|1942.67|1940.67|1942.67|1940.67|1943.16|1941.16|1942.42|1940.42|0
1636365900000|2021-11-08 10:05:00|1942.91|1940.91|1941.92|1939.92|1942.91|1940.91|1941.67|1939.67|0
1636366200000|2021-11-08 10:10:00|1941.67|1939.67|1942.17|1940.17|1942.42|1940.42|1941.42|1939.42|0
1636366500000|2021-11-08 10:15:00|1942.42|1940.42|1943.16|1941.16|1943.16|1941.16|1942.17|1940.17|0
1636366800000|2021-11-08 10:20:00|1943.41|1941.41|1943.66|1941.66|1943.66|1941.66|1942.66|1940.66|0
1636367100000|2021-11-08 10:25:00|1943.41|1941.41|1945.16|1943.16|1945.41|1943.41|1943.41|1941.41|0
1636367400000|2021-11-08 10:30:00|1944.91|1942.91|1944.66|1942.66|1945.16|1943.16|1944.41|1942.41|0
1636367700000|2021-11-08 10:35:00|1944.41|1942.41|1945.66|1943.66|1945.91|1943.91|1944.41|1942.41|0
1636368000000|2021-11-08 10:40:00|1945.78|1943.78|1944.16|1942.16|1945.91|1943.91|1944.16|1942.16|0
1636368300000|2021-11-08 10:45:00|1944.41|1942.41|1942.91|1940.91|1944.53|1942.53|1942.91|1940.91|0
1636368600000|2021-11-08 10:50:00|1943.16|1941.16|1943.66|1941.66|1943.66|1941.66|1942.91|1940.91|0
1636368900000|2021-11-08 10:55:00|1943.41|1941.41|1944.16|1942.16|1944.41|1942.41|1943.41|1941.41|0
1636369200000|2021-11-08 11:00:00|1944.41|1942.41|1944.41|1942.41|1944.78|1942.78|1944.41|1942.41|0
1636369500000|2021-11-08 11:05:00|1944.66|1942.66|1944.66|1942.66|1945.16|1943.16|1944.41|1942.41|0
1636369800000|2021-11-08 11:10:00|1944.41|1942.41|1943.91|1941.91|1944.66|1942.66|1943.66|1941.66|0
1636370100000|2021-11-08 11:15:00|1944.16|1942.16|1944.41|1942.41|1944.91|1942.91|1943.91|1941.91|0
1636370400000|2021-11-08 11:20:00|1944.66|1942.66|1943.53|1941.53|1945.16|1943.16|1943.41|1941.41|0
1636370700000|2021-11-08 11:25:00|1943.66|1941.66|1944.66|1942.66|1944.91|1942.91|1943.66|1941.66|0
1636371000000|2021-11-08 11:30:00|1944.91|1942.91|1944.65|1942.65|1944.91|1942.91|1944.41|1942.41|0
1636371300000|2021-11-08 11:35:00|1944.9|1942.9|1945.15|1943.15|1945.65|1943.65|1944.65|1942.65|0
1636371600000|2021-11-08 11:40:00|1945.4|1943.4|1945.65|1943.65|1945.9|1943.9|1945.15|1943.15|0
1636371900000|2021-11-08 11:45:00|1945.9|1943.9|1945.4|1943.4|1945.9|1943.9|1945.15|1943.15|0
1636372200000|2021-11-08 11:50:00|1945.52|1943.52|1945.4|1943.4|1945.9|1943.9|1945.15|1943.15|0
1636372500000|2021-11-08 11:55:00|1945.15|1943.15|1945.4|1943.4|1945.65|1943.65|1945.15|1943.15|0
1636372800000|2021-11-08 12:00:00|1945.15|1943.15|1944.15|1942.15|1945.4|1943.4|1942.91|1940.91|0
1636373100000|2021-11-08 12:05:00|1944.4|1942.4|1943.41|1941.41|1944.4|1942.4|1943.41|1941.41|0
1636373400000|2021-11-08 12:10:00|1943.16|1941.16|1944.4|1942.4|1944.4|1942.4|1943.16|1941.16|0
1636373700000|2021-11-08 12:15:00|1944.65|1942.65|1944.65|1942.65|1945.15|1943.15|1944.65|1942.65|0
1636374000000|2021-11-08 12:20:00|1944.9|1942.9|1944.15|1942.15|1944.9|1942.9|1944.15|1942.15|0
1636374300000|2021-11-08 12:25:00|1944.4|1942.4|1944.4|1942.4|1944.65|1942.65|1943.9|1941.9|0
1636374600000|2021-11-08 12:30:00|1945.15|1943.15|1944.65|1942.65|1945.65|1943.65|1944.4|1942.4|0
1636374900000|2021-11-08 12:35:00|1944.9|1942.9|1944.9|1942.9|1945.4|1943.4|1944.9|1942.9|0
1636375200000|2021-11-08 12:40:00|1945.15|1943.15|1944.02|1942.02|1945.15|1943.15|1943.65|1941.65|0
1636375500000|2021-11-08 12:45:00|1943.9|1941.9|1943.4|1941.4|1944.15|1942.15|1942.9|1940.9|0
1636375800000|2021-11-08 12:50:00|1943.15|1941.15|1943.4|1941.4|1943.65|1941.65|1942.9|1940.9|0
1636376100000|2021-11-08 12:55:00|1943.52|1941.52|1943.4|1941.4|1943.52|1941.52|1942.65|1940.65|0
1636376400000|2021-11-08 13:00:00|1943.52|1941.52|1944.4|1942.4|1944.4|1942.4|1943.4|1941.4|0
1636376700000|2021-11-08 13:05:00|1944.15|1942.15|1945.4|1943.4|1946.15|1944.15|1943.9|1941.9|0
1636377000000|2021-11-08 13:10:00|1945.65|1943.65|1945.9|1943.9|1945.9|1943.9|1944.9|1942.9|0
1636377300000|2021-11-08 13:15:00|1946.15|1944.15|1945.9|1943.9|1946.15|1944.15|1945.65|1943.65|0
1636377600000|2021-11-08 13:20:00|1946.15|1944.15|1946.9|1944.9|1947.15|1945.15|1945.9|1943.9|0
1636377900000|2021-11-08 13:25:00|1947.15|1945.15|1947.65|1945.65|1948.15|1946.15|1946.9|1944.9|0
1636378200000|2021-11-08 13:30:00|1947.9|1945.9|1947.65|1945.65|1947.9|1945.9|1946.9|1944.9|0
1636378500000|2021-11-08 13:35:00|1947.4|1945.4|1948.9|1946.9|1949.15|1947.15|1947.4|1945.4|0
1636378800000|2021-11-08 13:40:00|1949.15|1947.15|1949.4|1947.4|1949.65|1947.65|1948.15|1946.15|0
1636379100000|2021-11-08 13:45:00|1949.15|1947.15|1949.15|1947.15|1949.65|1947.65|1948.9|1946.9|0
1636379400000|2021-11-08 13:50:00|1949.4|1947.4|1949.9|1947.9|1950.14|1948.14|1949.4|1947.4|0
1636379700000|2021-11-08 13:55:00|1950.14|1948.14|1951.14|1949.14|1951.14|1949.14|1950.14|1948.14|0
1636380000000|2021-11-08 14:00:00|1950.89|1948.89|1950.64|1948.64|1951.39|1949.39|1950.14|1948.14|0
1636380300000|2021-11-08 14:05:00|1950.89|1948.89|1951.14|1949.14|1951.39|1949.39|1950.39|1948.39|0
1636380600000|2021-11-08 14:10:00|1951.39|1949.39|1953.39|1951.39|1953.39|1951.39|1951.14|1949.14|0
1636380900000|2021-11-08 14:15:00|1953.14|1951.14|1952.89|1950.89|1953.39|1951.39|1951.89|1949.89|0
1636381200000|2021-11-08 14:20:00|1953.14|1951.14|1955.14|1953.14|1955.39|1953.39|1952.64|1950.64|0
1636381500000|2021-11-08 14:25:00|1954.89|1952.89|1953.14|1951.14|1954.89|1952.89|1952.89|1950.89|0
1636381800000|2021-11-08 14:30:00|1952.89|1950.89|1956.13|1954.13|1957.64|1955.64|1951.39|1949.39|0
1636382100000|2021-11-08 14:35:00|1955.65|1953.65|1949.61|1947.61|1958.1|1956.1|1949.11|1947.11|0
1636382400000|2021-11-08 14:40:00|1950.36|1948.36|1951.61|1949.61|1953.61|1951.61|1949.61|1947.61|0
1636382700000|2021-11-08 14:45:00|1952.11|1950.11|1952.11|1950.11|1952.86|1950.86|1948.86|1946.86|0
1636383000000|2021-11-08 14:50:00|1952.61|1950.61|1950.61|1948.61|1953.61|1951.61|1949.11|1947.11|0
1636383300000|2021-11-08 14:55:00|1950.36|1948.36|1950.61|1948.61|1950.61|1948.61|1946.36|1944.36|0
1636383600000|2021-11-08 15:00:00|1950.86|1948.86|1945.11|1943.11|1951.11|1949.11|1944.86|1942.86|0
1636383900000|2021-11-08 15:05:00|1945.36|1943.36|1946.36|1944.36|1948.61|1946.61|1945.11|1943.11|0
1636384200000|2021-11-08 15:10:00|1946.11|1944.11|1949.36|1947.36|1950.36|1948.36|1946.11|1944.11|0
1636384500000|2021-11-08 15:15:00|1949.11|1947.11|1951.61|1949.61|1952.35|1950.35|1949.11|1947.11|0
1636384800000|2021-11-08 15:20:00|1951.86|1949.86|1952.1|1950.1|1953.6|1951.6|1951.86|1949.86|0
1636385100000|2021-11-08 15:25:00|1951.86|1949.86|1950.11|1948.11|1953.85|1951.85|1950.11|1948.11|0
1636385400000|2021-11-08 15:30:00|1950.36|1948.36|1951.11|1949.11|1953.1|1951.1|1948.61|1946.61|0
1636385700000|2021-11-08 15:35:00|1951.36|1949.36|1947.61|1945.61|1952.6|1950.6|1947.36|1945.36|0
1636386000000|2021-11-08 15:40:00|1947.86|1945.86|1946.11|1944.11|1948.61|1946.61|1942.61|1940.61|0
1636386300000|2021-11-08 15:45:00|1945.86|1943.86|1950.86|1948.86|1950.86|1948.86|1945.36|1943.36|0
1636386600000|2021-11-08 15:50:00|1950.61|1948.61|1948.61|1946.61|1950.61|1948.61|1948.11|1946.11|0
1636386900000|2021-11-08 15:55:00|1948.36|1946.36|1946.61|1944.61|1948.61|1946.61|1946.48|1944.48|0
1636387200000|2021-11-08 16:00:00|1946.86|1944.86|1947.86|1945.86|1948.86|1946.86|1945.61|1943.61|0
1636387500000|2021-11-08 16:05:00|1947.61|1945.61|1945.36|1943.36|1947.86|1945.86|1943.61|1941.61|0
1636387800000|2021-11-08 16:10:00|1945.11|1943.11|1943.37|1941.37|1945.86|1943.86|1943.12|1941.12|0
1636388100000|2021-11-08 16:15:00|1943.62|1941.62|1946.87|1944.87|1947.12|1945.12|1942.62|1940.62|0
1636388400000|2021-11-08 16:20:00|1946.62|1944.62|1946.87|1944.87|1948.36|1946.36|1945.87|1943.87|0
1636388700000|2021-11-08 16:25:00|1947.12|1945.12|1948.36|1946.36|1949.61|1947.61|1947.12|1945.12|0
1636389000000|2021-11-08 16:30:00|1949.11|1947.11|1947.36|1945.36|1949.61|1947.61|1946.61|1944.61|0
1636389300000|2021-11-08 16:35:00|1947.61|1945.61|1945.86|1943.86|1948.61|1946.61|1945.36|1943.36|0
1636389600000|2021-11-08 16:40:00|1946.11|1944.11|1944.61|1942.61|1946.36|1944.36|1944.61|1942.61|0
1636389900000|2021-11-08 16:45:00|1944.36|1942.36|1943.87|1941.87|1945.86|1943.86|1943.87|1941.87|0
1636390200000|2021-11-08 16:50:00|1944.12|1942.12|1943.87|1941.87|1944.36|1942.36|1942.12|1940.12|0
1636390500000|2021-11-08 16:55:00|1943.62|1941.62|1942.62|1940.62|1943.62|1941.62|1941.37|1939.37|0
1636390800000|2021-11-08 17:00:00|1942.12|1940.12|1938.37|1936.37|1943.37|1941.37|1938.37|1936.37|0
1636391100000|2021-11-08 17:05:00|1938.87|1936.87|1940.38|1938.38|1940.88|1938.88|1938.87|1936.87|0
1636391400000|2021-11-08 17:10:00|1940.63|1938.63|1939.13|1937.13|1941.63|1939.63|1939.13|1937.13|0
1636391700000|2021-11-08 17:15:00|1939.38|1937.38|1941.88|1939.88|1942.63|1940.63|1938.38|1936.38|0
1636392000000|2021-11-08 17:20:00|1942.13|1940.13|1941.88|1939.88|1942.88|1940.88|1940.89|1938.89|0
1636392300000|2021-11-08 17:25:00|1942.13|1940.13|1941.88|1939.88|1942.88|1940.88|1941.38|1939.38|0
1636392600000|2021-11-08 17:30:00|1942.13|1940.13|1943.38|1941.38|1943.88|1941.88|1940.14|1938.14|0
1636392900000|2021-11-08 17:35:00|1943.63|1941.63|1940.14|1938.14|1943.63|1941.63|1940.14|1938.14|0
1636393200000|2021-11-08 17:40:00|1939.89|1937.89|1941.88|1939.88|1942.38|1940.38|1939.89|1937.89|0
1636393500000|2021-11-08 17:45:00|1942.13|1940.13|1941.38|1939.38|1943.13|1941.13|1940.88|1938.88|0
1636393800000|2021-11-08 17:50:00|1941.13|1939.13|1940.38|1938.38|1941.38|1939.38|1939.89|1937.89|0
1636394100000|2021-11-08 17:55:00|1940.63|1938.63|1942.13|1940.13|1942.13|1940.13|1938.39|1936.39|0
1636394400000|2021-11-08 18:00:00|1942.38|1940.38|1941.38|1939.38|1942.38|1940.38|1940.63|1938.63|0
1636394700000|2021-11-08 18:05:00|1941.88|1939.88|1941.38|1939.38|1942.63|1940.63|1941.13|1939.13|0
1636395000000|2021-11-08 18:10:00|1941.63|1939.63|1943.63|1941.63|1945.13|1943.13|1940.88|1938.88|0
1636395300000|2021-11-08 18:15:00|1943.38|1941.38|1944.13|1942.13|1944.38|1942.38|1942.38|1940.38|0
1636395600000|2021-11-08 18:20:00|1944.38|1942.38|1945.13|1943.13|1945.63|1943.63|1944.13|1942.13|0
1636395900000|2021-11-08 18:25:00|1945.38|1943.38|1944.63|1942.63|1945.88|1943.88|1944.38|1942.38|0
1636396200000|2021-11-08 18:30:00|1944.38|1942.38|1943.13|1941.13|1945.38|1943.38|1943.13|1941.13|0
1636396500000|2021-11-08 18:35:00|1943.38|1941.38|1944.13|1942.13|1944.63|1942.63|1942.63|1940.63|0
1636396800000|2021-11-08 18:40:00|1943.88|1941.88|1944.88|1942.88|1945.13|1943.13|1943.63|1941.63|0
1636397100000|2021-11-08 18:45:00|1944.63|1942.63|1945.13|1943.13|1945.88|1943.88|1943.88|1941.88|0
1636397400000|2021-11-08 18:50:00|1944.88|1942.88|1946.13|1944.13|1946.38|1944.38|1944.88|1942.88|0
1636397700000|2021-11-08 18:55:00|1945.88|1943.88|1946.38|1944.38|1947.13|1945.13|1945.88|1943.88|0
1636398000000|2021-11-08 19:00:00|1946.13|1944.13|1948.62|1946.62|1948.87|1946.87|1946.13|1944.13|0
1636398300000|2021-11-08 19:05:00|1948.37|1946.37|1948.87|1946.87|1949.62|1947.62|1947.63|1945.63|0
1636398600000|2021-11-08 19:10:00|1949.12|1947.12|1947.63|1945.63|1949.12|1947.12|1947.38|1945.38|0
1636398900000|2021-11-08 19:15:00|1947.87|1945.87|1949.49|1947.49|1950.37|1948.37|1947.63|1945.63|0
1636399200000|2021-11-08 19:20:00|1949.87|1947.87|1946.88|1944.88|1949.87|1947.87|1945.88|1943.88|0
1636399500000|2021-11-08 19:25:00|1946.75|1944.75|1945.63|1943.63|1946.75|1944.75|1945.13|1943.13|0
1636399800000|2021-11-08 19:30:00|1945.38|1943.38|1947.87|1945.87|1949.12|1947.12|1945.38|1943.38|0
1636400100000|2021-11-08 19:35:00|1947.62|1945.62|1947.87|1945.87|1947.87|1945.87|1946.88|1944.88|0
1636400400000|2021-11-08 19:40:00|1948.12|1946.12|1948.87|1946.87|1949.12|1947.12|1947.62|1945.62|0
1636400700000|2021-11-08 19:45:00|1948.62|1946.62|1948.87|1946.87|1949.87|1947.87|1948.37|1946.37|0
1636401000000|2021-11-08 19:50:00|1949.12|1947.12|1947.87|1945.87|1949.37|1947.37|1947.87|1945.87|0
1636401300000|2021-11-08 19:55:00|1948.12|1946.12|1950.62|1948.62|1950.62|1948.62|1947.87|1945.87|0
1636401600000|2021-11-08 20:00:00|1950.37|1948.37|1950.12|1948.12|1950.62|1948.62|1948.87|1946.87|0
1636401900000|2021-11-08 20:05:00|1950.37|1948.37|1949.35|1947.35|1950.62|1948.62|1947.6|1945.6|0
1636402200000|2021-11-08 20:10:00|1949.1|1947.1|1948.85|1946.85|1949.6|1947.6|1947.1|1945.1|0
1636402500000|2021-11-08 20:15:00|1949.1|1947.1|1948.6|1946.6|1949.35|1947.35|1947.85|1945.85|0
1636402800000|2021-11-08 20:20:00|1948.85|1946.85|1948.35|1946.35|1950.35|1948.35|1948.1|1946.1|0
1636403100000|2021-11-08 20:25:00|1948.6|1946.6|1946.85|1944.85|1948.72|1946.72|1945.11|1943.11|0
1636403400000|2021-11-08 20:30:00|1946.72|1944.72|1947.6|1945.6|1948.1|1946.1|1945.86|1943.86|0
1636403700000|2021-11-08 20:35:00|1947.35|1945.35|1948.35|1946.35|1949.1|1947.1|1947.1|1945.1|0
1636404000000|2021-11-08 20:40:00|1948.1|1946.1|1944.11|1942.11|1948.1|1946.1|1944.11|1942.11|0
1636404300000|2021-11-08 20:45:00|1944.36|1942.36|1941.61|1939.61|1944.36|1942.36|1941.36|1939.36|0
1636404600000|2021-11-08 20:50:00|1943.86|1941.86|1947.35|1945.35|1948.35|1946.35|1943.36|1941.36|0
1636404900000|2021-11-08 20:55:00|1947.6|1945.6|1945.35|1943.35|1947.85|1945.85|1944.61|1942.61|0
1636405200000|2021-11-08 21:00:00|1944.61|1942.61|1941.36|1939.36|1945.85|1943.85|1940.36|1938.36|0
1636405500000|2021-11-08 21:05:00|1941.86|1939.86|1942.36|1940.36|1942.61|1940.61|1941.36|1939.36|0
1636405800000|2021-11-08 21:10:00|1942.48|1940.48|1943.86|1941.86|1944.36|1942.36|1941.86|1939.86|0
1636406100000|2021-11-08 21:15:00|1942.81|1940.41|1941.81|1939.41|1943.06|1940.66|1941.81|1939.41|0
1636406400000|2021-11-08 21:20:00|1941.56|1939.16|1942.31|1939.91|1942.56|1940.16|1941.56|1939.16|0
1636406700000|2021-11-08 21:25:00|1942.06|1939.66|1941.81|1939.41|1942.81|1940.41|1941.81|1939.41|0
1636407000000|2021-11-08 21:30:00|1942.06|1939.66|1942.56|1940.16|1943.31|1940.91|1941.81|1939.41|0
1636407300000|2021-11-08 21:35:00|1942.31|1939.91|1942.06|1939.66|1942.43|1940.03|1941.81|1939.41|0
1636407600000|2021-11-08 21:40:00|1942.31|1939.91|1942.81|1940.41|1943.31|1940.91|1942.31|1939.91|0
1636407900000|2021-11-08 21:45:00|1943.06|1940.66|1942.56|1940.16|1943.31|1940.91|1942.31|1939.91|0
1636408200000|2021-11-08 21:50:00|1942.81|1940.41|1943.56|1941.16|1943.81|1941.41|1942.81|1940.41|0
1636408500000|2021-11-08 21:55:00|1943.31|1940.91|1943.18|1940.78|1943.81|1941.41|1942.81|1940.41|0
1636408800000|2021-11-08 22:00:00|1943.05|1940.65|1943.02|1940.62|1943.13|1940.73|1943.02|1940.62|0
1636409100000|2021-11-08 22:05:00|1942.98|1940.58|1942.61|1940.21|1943.31|1940.91|1942.58|1940.18|0
1636409400000|2021-11-08 22:10:00|1942.58|1940.18|1942.58|1940.18|1942.69|1940.29|1942.58|1940.18|0
1636410000000|2021-11-08 22:20:00|1942.51|1940.11|1942.58|1940.18|1942.58|1940.18|1942.51|1940.11|0
1636410300000|2021-11-08 22:25:00|1942.61|1940.21|1942.21|1939.81|1942.65|1940.25|1942.21|1939.81|0
1636410600000|2021-11-08 22:30:00|1942.18|1939.78|1942.51|1940.11|1942.51|1940.11|1942.18|1939.78|0
1636410900000|2021-11-08 22:35:00|1942.4|1940|1942.32|1939.92|1942.47|1940.07|1942.29|1939.89|0
1636411200000|2021-11-08 22:40:00|1942.36|1939.96|1942.4|1940|1942.4|1940|1942.29|1939.89|0
1636411500000|2021-11-08 22:45:00|1942.36|1939.96|1942.47|1940.07|1942.47|1940.07|1942.32|1939.92|0
1636411800000|2021-11-08 22:50:00|1942.36|1939.96|1941.92|1939.52|1942.36|1939.96|1941.92|1939.52|0
1636412100000|2021-11-08 22:55:00|1942.1|1939.7|1942.1|1939.7|1942.1|1939.7|1941.85|1939.45|0
1636412400000|2021-11-08 23:00:00|1942.43|1940.03|1942.31|1939.91|1943.3|1940.9|1941.31|1938.91|0
1636412700000|2021-11-08 23:05:00|1942.06|1939.66|1942.3|1939.9|1942.31|1939.91|1941.81|1939.41|0
1636413000000|2021-11-08 23:10:00|1942.42|1940.02|1940.56|1938.16|1942.55|1940.15|1940.31|1937.91|0
1636413300000|2021-11-08 23:15:00|1940.81|1938.41|1939.06|1936.66|1941.06|1938.66|1939.06|1936.66|0
1636413600000|2021-11-08 23:20:00|1939.31|1936.91|1939.56|1937.16|1939.81|1937.41|1939.06|1936.66|0
1636413900000|2021-11-08 23:25:00|1939.81|1937.41|1941.31|1938.91|1941.56|1939.16|1939.81|1937.41|0
1636414200000|2021-11-08 23:30:00|1941.56|1939.16|1941.31|1938.91|1941.56|1939.16|1940.56|1938.16|0
1636414500000|2021-11-08 23:35:00|1941.06|1938.66|1941.06|1938.66|1941.8|1939.4|1940.81|1938.41|0
1636414800000|2021-11-08 23:40:00|1941.31|1938.91|1941.8|1939.4|1942.3|1939.9|1941.31|1938.91|0
1636415100000|2021-11-08 23:45:00|1941.55|1939.15|1940.81|1938.41|1942.8|1940.4|1940.81|1938.41|0
1636415400000|2021-11-08 23:50:00|1940.56|1938.16|1940.06|1937.66|1941.06|1938.66|1939.81|1937.41|0
1636415700000|2021-11-08 23:55:00|1939.81|1937.41|1939.93|1937.53|1940.81|1938.41|1939.56|1937.16|0
1636416000000|2021-11-09 00:00:00|1940.06|1937.66|1939.81|1937.41|1940.56|1938.16|1938.81|1936.41|0
1636416300000|2021-11-09 00:05:00|1940.06|1937.66|1940.56|1938.16|1941.3|1938.9|1939.93|1937.53|0
1636416600000|2021-11-09 00:10:00|1940.68|1938.28|1939.31|1936.91|1940.8|1938.4|1939.31|1936.91|0
1636416900000|2021-11-09 00:15:00|1939.06|1936.66|1936.56|1934.16|1939.06|1936.66|1936.56|1934.16|0
1636417200000|2021-11-09 00:20:00|1936.81|1934.41|1937.68|1935.28|1937.81|1935.41|1936.81|1934.41|0
1636417500000|2021-11-09 00:25:00|1937.56|1935.16|1935.06|1932.66|1937.56|1935.16|1934.81|1932.41|0
1636417800000|2021-11-09 00:30:00|1935.31|1932.91|1934.31|1931.91|1935.81|1933.41|1934.06|1931.66|0
1636418100000|2021-11-09 00:35:00|1934.43|1932.03|1934.56|1932.16|1935.56|1933.16|1933.81|1931.41|0
1636418400000|2021-11-09 00:40:00|1935.06|1932.66|1934.56|1932.16|1935.31|1932.91|1934.31|1931.91|0
1636418700000|2021-11-09 00:45:00|1934.81|1932.41|1935.06|1932.66|1935.06|1932.66|1934.31|1931.91|0
1636419000000|2021-11-09 00:50:00|1934.81|1932.41|1934.56|1932.16|1934.81|1932.41|1934.06|1931.66|0
1636419300000|2021-11-09 00:55:00|1934.31|1931.91|1933.81|1931.41|1934.31|1931.91|1933.06|1930.66|0
1636419600000|2021-11-09 01:00:00|1933.56|1931.16|1933.06|1930.66|1934.31|1931.91|1932.81|1930.41|0
1636419900000|2021-11-09 01:05:00|1933.31|1930.91|1933.31|1930.91|1933.56|1931.16|1932.81|1930.41|0
1636420200000|2021-11-09 01:10:00|1933.56|1931.16|1934.31|1931.91|1934.31|1931.91|1933.31|1930.91|0
1636420500000|2021-11-09 01:15:00|1934.56|1932.16|1934.81|1932.41|1935.06|1932.66|1934.06|1931.66|0
1636420800000|2021-11-09 01:20:00|1935.06|1932.66|1934.81|1932.41|1935.06|1932.66|1934.06|1931.66|0
1636421100000|2021-11-09 01:25:00|1934.56|1932.16|1934.06|1931.66|1934.56|1932.16|1933.81|1931.41|0
1636421400000|2021-11-09 01:30:00|1933.81|1931.41|1932.93|1930.53|1934.06|1931.66|1932.56|1930.16|0
1636421700000|2021-11-09 01:35:00|1933.06|1930.66|1933.31|1930.91|1933.56|1931.16|1931.81|1929.41|0
1636422000000|2021-11-09 01:40:00|1933.43|1931.03|1932.81|1930.41|1933.56|1931.16|1932.56|1930.16|0
1636422300000|2021-11-09 01:45:00|1932.56|1930.16|1933.31|1930.91|1933.81|1931.41|1932.31|1929.91|0
1636422600000|2021-11-09 01:50:00|1933.06|1930.66|1933.81|1931.41|1934.06|1931.66|1933.06|1930.66|0
1636422900000|2021-11-09 01:55:00|1933.56|1931.16|1933.31|1930.91|1934.06|1931.66|1932.31|1929.91|0
1636423200000|2021-11-09 02:00:00|1933.56|1931.16|1934.43|1932.03|1934.81|1932.41|1933.06|1930.66|0
1636423500000|2021-11-09 02:05:00|1934.31|1931.91|1934.56|1932.16|1934.81|1932.41|1934.31|1931.91|0
1636423800000|2021-11-09 02:10:00|1934.68|1932.28|1935.81|1933.41|1936.31|1933.91|1934.68|1932.28|0
1636424100000|2021-11-09 02:15:00|1936.06|1933.66|1936.31|1933.91|1936.31|1933.91|1935.56|1933.16|0
1636424400000|2021-11-09 02:20:00|1936.06|1933.66|1936.06|1933.66|1936.31|1933.91|1935.81|1933.41|0
1636424700000|2021-11-09 02:25:00|1935.81|1933.41|1935.81|1933.41|1936.06|1933.66|1935.56|1933.16|0
1636425000000|2021-11-09 02:30:00|1935.56|1933.16|1935.56|1933.16|1935.56|1933.16|1935.06|1932.66|0
1636425300000|2021-11-09 02:35:00|1935.31|1932.91|1935.81|1933.41|1936.06|1933.66|1935.31|1932.91|0
1636425600000|2021-11-09 02:40:00|1935.93|1933.53|1935.81|1933.41|1936.31|1933.91|1935.56|1933.16|0
1636425900000|2021-11-09 02:45:00|1936.06|1933.66|1936.31|1933.91|1936.56|1934.16|1935.81|1933.41|0
1636426200000|2021-11-09 02:50:00|1936.56|1934.16|1936.8|1934.4|1936.8|1934.4|1936.31|1933.91|0
1636426500000|2021-11-09 02:55:00|1936.56|1934.16|1936.06|1933.66|1936.8|1934.4|1936.06|1933.66|0
1636426800000|2021-11-09 03:00:00|1936.18|1933.78|1935.56|1933.16|1936.18|1933.78|1935.31|1932.91|0
1636427100000|2021-11-09 03:05:00|1935.31|1932.91|1936.06|1933.66|1936.06|1933.66|1935.06|1932.66|0
1636427400000|2021-11-09 03:10:00|1936.3|1933.9|1935.56|1933.16|1936.55|1934.15|1935.56|1933.16|0
1636427700000|2021-11-09 03:15:00|1935.43|1933.03|1935.56|1933.16|1935.81|1933.41|1935.31|1932.91|0
1636428000000|2021-11-09 03:20:00|1935.81|1933.41|1935.81|1933.41|1935.81|1933.41|1935.31|1932.91|0
1636428300000|2021-11-09 03:25:00|1936.05|1933.65|1935.8|1933.4|1936.05|1933.65|1935.68|1933.28|0
1636428600000|2021-11-09 03:30:00|1936.05|1933.65|1935.32|1932.92|1936.31|1933.91|1935.07|1932.67|0
1636428900000|2021-11-09 03:35:00|1935.07|1932.67|1934.32|1931.92|1935.07|1932.67|1933.57|1931.17|0
1636429200000|2021-11-09 03:40:00|1934.07|1931.67|1934.07|1931.67|1934.57|1932.17|1934.07|1931.67|0
1636429500000|2021-11-09 03:45:00|1934.32|1931.92|1933.07|1930.67|1934.32|1931.92|1932.82|1930.42|0
1636429800000|2021-11-09 03:50:00|1932.82|1930.42|1931.82|1929.42|1933.07|1930.67|1931.82|1929.42|0
1636430100000|2021-11-09 03:55:00|1932.07|1929.67|1932.82|1930.42|1932.82|1930.42|1931.57|1929.17|0
1636430400000|2021-11-09 04:00:00|1932.94|1930.54|1933.44|1931.04|1933.57|1931.17|1932.82|1930.42|0
1636430700000|2021-11-09 04:05:00|1933.57|1931.17|1933.57|1931.17|1933.57|1931.17|1933.32|1930.92|0
1636431000000|2021-11-09 04:10:00|1933.32|1930.92|1933.07|1930.67|1933.69|1931.29|1933.07|1930.67|0
1636431300000|2021-11-09 04:15:00|1932.82|1930.42|1932.57|1930.17|1933.07|1930.67|1932.57|1930.17|0
1636431600000|2021-11-09 04:20:00|1932.32|1929.92|1932.82|1930.42|1932.82|1930.42|1932.07|1929.67|0
1636431900000|2021-11-09 04:25:00|1932.57|1930.17|1933.32|1930.92|1933.32|1930.92|1932.57|1930.17|0
1636432200000|2021-11-09 04:30:00|1933.07|1930.67|1934.06|1931.66|1934.06|1931.66|1933.07|1930.67|0
1636432500000|2021-11-09 04:35:00|1933.82|1931.42|1934.06|1931.66|1934.31|1931.91|1933.69|1931.29|0
1636432800000|2021-11-09 04:40:00|1933.81|1931.41|1933.81|1931.41|1934.06|1931.66|1933.57|1931.17|0
1636433100000|2021-11-09 04:45:00|1933.57|1931.17|1933.32|1930.92|1933.81|1931.41|1933.07|1930.67|0
1636433400000|2021-11-09 04:50:00|1933.19|1930.79|1933.07|1930.67|1933.32|1930.92|1933.07|1930.67|0
1636433700000|2021-11-09 04:55:00|1932.82|1930.42|1933.31|1930.91|1933.31|1930.91|1932.57|1930.17|0
1636434000000|2021-11-09 05:00:00|1933.56|1931.16|1933.81|1931.41|1934.31|1931.91|1933.56|1931.16|0
1636434300000|2021-11-09 05:05:00|1933.56|1931.16|1934.06|1931.66|1934.31|1931.91|1933.56|1931.16|0
1636434600000|2021-11-09 05:10:00|1934.31|1931.91|1933.81|1931.41|1934.31|1931.91|1933.81|1931.41|0
1636434900000|2021-11-09 05:15:00|1933.93|1931.53|1934.56|1932.16|1934.81|1932.41|1933.81|1931.41|0
1636435200000|2021-11-09 05:20:00|1934.68|1932.28|1935.06|1932.66|1935.06|1932.66|1934.56|1932.16|0
1636435500000|2021-11-09 05:25:00|1935.18|1932.78|1935.56|1933.16|1936.31|1933.91|1934.81|1932.41|0
1636435800000|2021-11-09 05:30:00|1935.68|1933.28|1935.31|1932.91|1935.81|1933.41|1935.31|1932.91|0
1636436100000|2021-11-09 05:35:00|1935.18|1932.78|1936.81|1934.41|1936.81|1934.41|1935.18|1932.78|0
1636436400000|2021-11-09 05:40:00|1937.31|1934.91|1937.81|1935.41|1938.06|1935.66|1937.06|1934.66|0
1636436700000|2021-11-09 05:45:00|1938.06|1935.66|1939.06|1936.66|1939.31|1936.91|1937.81|1935.41|0
1636437000000|2021-11-09 05:50:00|1938.81|1936.41|1938.56|1936.16|1939.06|1936.66|1938.56|1936.16|0
1636437300000|2021-11-09 05:55:00|1938.81|1936.41|1938.81|1936.41|1939.06|1936.66|1938.06|1935.66|0
1636437600000|2021-11-09 06:00:00|1939.31|1936.91|1940.06|1937.66|1940.31|1937.91|1939.31|1936.91|0
1636437900000|2021-11-09 06:05:00|1939.93|1937.53|1939.81|1937.41|1939.93|1937.53|1939.56|1937.16|0
1636438200000|2021-11-09 06:10:00|1939.68|1937.28|1939.56|1937.16|1939.81|1937.41|1939.18|1936.78|0
1636438500000|2021-11-09 06:15:00|1939.31|1936.91|1939.31|1936.91|1939.31|1936.91|1938.81|1936.41|0
1636438800000|2021-11-09 06:20:00|1939.56|1937.16|1938.06|1935.66|1939.81|1937.41|1938.06|1935.66|0
1636439100000|2021-11-09 06:25:00|1938.31|1935.91|1938.31|1935.91|1938.81|1936.41|1938.06|1935.66|0
1636439400000|2021-11-09 06:30:00|1938.56|1936.16|1939.56|1937.16|1939.56|1937.16|1938.56|1936.16|0
1636439700000|2021-11-09 06:35:00|1939.68|1937.28|1939.18|1936.78|1940.06|1937.66|1939.06|1936.66|0
1636440000000|2021-11-09 06:40:00|1939.31|1936.91|1938.56|1936.16|1939.31|1936.91|1938.56|1936.16|0
1636440300000|2021-11-09 06:45:00|1938.55|1936.15|1938.81|1936.41|1939.06|1936.66|1938.55|1936.15|0
1636440600000|2021-11-09 06:50:00|1938.93|1936.53|1939.06|1936.66|1939.31|1936.91|1938.68|1936.28|0
1636440900000|2021-11-09 06:55:00|1939.18|1936.78|1939.06|1936.66|1939.31|1936.91|1938.81|1936.41|0
1636441200000|2021-11-09 07:00:00|1939.31|1936.91|1938.56|1936.16|1939.56|1937.16|1938.56|1936.16|0
1636441500000|2021-11-09 07:05:00|1938.68|1936.28|1938.81|1936.41|1939.06|1936.66|1938.06|1935.66|0
1636441800000|2021-11-09 07:10:00|1938.56|1936.16|1938.81|1936.41|1939.31|1936.91|1938.56|1936.16|0
1636442100000|2021-11-09 07:15:00|1939.06|1936.66|1939.56|1937.16|1939.81|1937.41|1938.56|1936.16|0
1636442400000|2021-11-09 07:20:00|1939.31|1936.91|1940.42|1938.02|1940.8|1938.4|1939.31|1936.91|0
1636442700000|2021-11-09 07:25:00|1940.55|1938.15|1940.05|1937.65|1940.55|1938.15|1939.31|1936.91|0
1636443000000|2021-11-09 07:30:00|1939.81|1937.41|1939.8|1937.4|1940.3|1937.9|1939.56|1937.16|0
1636443300000|2021-11-09 07:35:00|1939.92|1937.52|1938.93|1936.53|1939.92|1937.52|1938.93|1936.53|0
1636443600000|2021-11-09 07:40:00|1938.81|1936.41|1938.43|1936.03|1939.06|1936.66|1938.06|1935.66|0
1636443900000|2021-11-09 07:45:00|1938.56|1936.16|1937.31|1934.91|1938.81|1936.41|1937.18|1934.78|0
1636444200000|2021-11-09 07:50:00|1937.56|1935.16|1937.81|1935.41|1937.81|1935.41|1937.06|1934.66|0
1636444500000|2021-11-09 07:55:00|1937.56|1935.16|1937.81|1935.41|1937.81|1935.41|1937.18|1934.78|0
1636444800000|2021-11-09 08:00:00|1937.56|1935.16|1936.81|1934.41|1938.31|1935.91|1936.56|1934.16|0
1636445100000|2021-11-09 08:05:00|1936.36|1934.36|1939.61|1937.61|1940.11|1938.11|1936.36|1934.36|0
1636445400000|2021-11-09 08:10:00|1939.36|1937.36|1942.36|1940.36|1942.86|1940.86|1939.11|1937.11|0
1636445700000|2021-11-09 08:15:00|1942.61|1940.61|1942.48|1940.48|1942.86|1940.86|1941.86|1939.86|0
1636446000000|2021-11-09 08:20:00|1942.36|1940.36|1943.61|1941.61|1944.36|1942.36|1942.36|1940.36|0
1636446300000|2021-11-09 08:25:00|1943.36|1941.36|1942.11|1940.11|1943.61|1941.61|1941.86|1939.86|0
1636446600000|2021-11-09 08:30:00|1942.36|1940.36|1945.11|1943.11|1945.11|1943.11|1942.36|1940.36|0
1636446900000|2021-11-09 08:35:00|1945.36|1943.36|1944.61|1942.61|1945.86|1943.86|1944.61|1942.61|0
1636447200000|2021-11-09 08:40:00|1944.86|1942.86|1945.61|1943.61|1946.11|1944.11|1944.36|1942.36|0
1636447500000|2021-11-09 08:45:00|1945.36|1943.36|1946.36|1944.36|1946.36|1944.36|1944.86|1942.86|0
1636447800000|2021-11-09 08:50:00|1946.11|1944.11|1946.61|1944.61|1946.61|1944.61|1945.86|1943.86|0
1636448100000|2021-11-09 08:55:00|1946.48|1944.48|1945.86|1943.86|1947.11|1945.11|1945.36|1943.36|0
1636448400000|2021-11-09 09:00:00|1945.61|1943.61|1944.86|1942.86|1945.86|1943.86|1944.61|1942.61|0
1636448700000|2021-11-09 09:05:00|1944.73|1942.73|1944.23|1942.23|1944.73|1942.73|1943.86|1941.86|0
1636449000000|2021-11-09 09:10:00|1944.36|1942.36|1945.11|1943.11|1945.61|1943.61|1944.11|1942.11|0
1636449300000|2021-11-09 09:15:00|1945.36|1943.36|1944.86|1942.86|1945.86|1943.86|1944.61|1942.61|0
1636449600000|2021-11-09 09:20:00|1944.61|1942.61|1944.61|1942.61|1944.86|1942.86|1944.11|1942.11|0
1636449900000|2021-11-09 09:25:00|1944.36|1942.36|1943.86|1941.86|1944.36|1942.36|1942.61|1940.61|0
1636450200000|2021-11-09 09:30:00|1943.98|1941.98|1944.86|1942.86|1944.86|1942.86|1943.61|1941.61|0
1636450500000|2021-11-09 09:35:00|1944.61|1942.61|1944.86|1942.86|1945.11|1943.11|1944.11|1942.11|0
1636450800000|2021-11-09 09:40:00|1944.73|1942.73|1945.61|1943.61|1945.61|1943.61|1944.36|1942.36|0
1636451100000|2021-11-09 09:45:00|1945.73|1943.73|1946.11|1944.11|1946.61|1944.61|1945.61|1943.61|0
1636451400000|2021-11-09 09:50:00|1946.23|1944.23|1946.11|1944.11|1946.36|1944.36|1945.86|1943.86|0
1636451700000|2021-11-09 09:55:00|1946.36|1944.36|1946.11|1944.11|1946.86|1944.86|1945.86|1943.86|0
1636452000000|2021-11-09 10:00:00|1946.36|1944.36|1946.11|1944.11|1946.86|1944.86|1946.11|1944.11|0
1636452300000|2021-11-09 10:05:00|1946.23|1944.23|1946.61|1944.61|1946.61|1944.61|1946.11|1944.11|0
1636452600000|2021-11-09 10:10:00|1946.36|1944.36|1948.35|1946.35|1948.35|1946.35|1946.36|1944.36|0
1636452900000|2021-11-09 10:15:00|1948.6|1946.6|1947.85|1945.85|1948.6|1946.6|1947.6|1945.6|0
1636453200000|2021-11-09 10:20:00|1947.6|1945.6|1947.85|1945.85|1948.1|1946.1|1947.6|1945.6|0
1636453500000|2021-11-09 10:25:00|1947.6|1945.6|1947.1|1945.1|1947.85|1945.85|1946.85|1944.85|0
1636453800000|2021-11-09 10:30:00|1946.97|1944.97|1946.85|1944.85|1947.35|1945.35|1946.85|1944.85|0
1636454100000|2021-11-09 10:35:00|1946.6|1944.6|1947.1|1945.1|1947.35|1945.35|1946.11|1944.11|0
1636454400000|2021-11-09 10:40:00|1947.22|1945.22|1946.35|1944.35|1947.6|1945.6|1946.35|1944.35|0
1636454700000|2021-11-09 10:45:00|1946.22|1944.22|1947.1|1945.1|1947.35|1945.35|1946.22|1944.22|0
1636455000000|2021-11-09 10:50:00|1947.35|1945.35|1947.1|1945.1|1947.35|1945.35|1946.85|1944.85|0
1636455300000|2021-11-09 10:55:00|1947.35|1945.35|1946.6|1944.6|1947.6|1945.6|1946.35|1944.35|0
1636455600000|2021-11-09 11:00:00|1946.35|1944.35|1946.85|1944.85|1946.85|1944.85|1946.35|1944.35|0
1636455900000|2021-11-09 11:05:00|1946.6|1944.6|1945.35|1943.35|1946.6|1944.6|1945.35|1943.35|0
1636456200000|2021-11-09 11:10:00|1945.6|1943.6|1946.1|1944.1|1946.6|1944.6|1945.6|1943.6|0
1636456500000|2021-11-09 11:15:00|1946.35|1944.35|1947.85|1945.85|1947.85|1945.85|1946.35|1944.35|0
1636456800000|2021-11-09 11:20:00|1947.6|1945.6|1947.35|1945.35|1948.35|1946.35|1947.1|1945.1|0
1636457100000|2021-11-09 11:25:00|1947.22|1945.22|1946.85|1944.85|1947.35|1945.35|1946.85|1944.85|0
1636457400000|2021-11-09 11:30:00|1946.6|1944.6|1946.85|1944.85|1947.1|1945.1|1946.35|1944.35|0
1636457700000|2021-11-09 11:35:00|1946.97|1944.97|1946.85|1944.85|1947.1|1945.1|1946.6|1944.6|0
1636458000000|2021-11-09 11:40:00|1947.1|1945.1|1946.85|1944.85|1947.1|1945.1|1946.6|1944.6|0
1636458300000|2021-11-09 11:45:00|1946.97|1944.97|1946.85|1944.85|1947.35|1945.35|1946.6|1944.6|0
1636458600000|2021-11-09 11:50:00|1946.72|1944.72|1946.6|1944.6|1947.1|1945.1|1946.6|1944.6|0
1636458900000|2021-11-09 11:55:00|1946.35|1944.35|1946.6|1944.6|1947.1|1945.1|1946.35|1944.35|0
1636459200000|2021-11-09 12:00:00|1946.47|1944.47|1946.6|1944.6|1947.1|1945.1|1946.35|1944.35|0
1636459500000|2021-11-09 12:05:00|1946.35|1944.35|1946.85|1944.85|1947.1|1945.1|1946.1|1944.1|0
1636459800000|2021-11-09 12:10:00|1946.6|1944.6|1946.35|1944.35|1947.35|1945.35|1946.1|1944.1|0
1636460100000|2021-11-09 12:15:00|1946.1|1944.1|1946.1|1944.1|1946.47|1944.47|1945.85|1943.85|0
1636460400000|2021-11-09 12:20:00|1946.35|1944.35|1945.35|1943.35|1946.6|1944.6|1945.1|1943.1|0
1636460700000|2021-11-09 12:25:00|1945.22|1943.22|1946.35|1944.35|1946.6|1944.6|1945.1|1943.1|0
1636461000000|2021-11-09 12:30:00|1946.47|1944.47|1945.35|1943.35|1946.6|1944.6|1945.35|1943.35|0
1636461300000|2021-11-09 12:35:00|1945.1|1943.1|1944.35|1942.35|1945.1|1943.1|1943.72|1941.72|0
1636461600000|2021-11-09 12:40:00|1944.6|1942.6|1942.85|1940.85|1945.1|1943.1|1942.6|1940.6|0
1636461900000|2021-11-09 12:45:00|1943.1|1941.1|1940.86|1938.86|1943.1|1941.1|1938.36|1936.36|0
1636462200000|2021-11-09 12:50:00|1941.11|1939.11|1941.11|1939.11|1941.86|1939.86|1940.98|1938.98|0
1636462500000|2021-11-09 12:55:00|1941.23|1939.23|1940.11|1938.11|1941.61|1939.61|1939.86|1937.86|0
1636462800000|2021-11-09 13:00:00|1939.98|1937.98|1939.61|1937.61|1940.61|1938.61|1939.11|1937.11|0
1636463100000|2021-11-09 13:05:00|1939.86|1937.86|1941.36|1939.36|1941.85|1939.85|1939.86|1937.86|0
1636463400000|2021-11-09 13:10:00|1941.61|1939.61|1941.85|1939.85|1942.1|1940.1|1941.36|1939.36|0
1636463700000|2021-11-09 13:15:00|1941.6|1939.6|1942.6|1940.6|1942.6|1940.6|1941.36|1939.36|0
1636464000000|2021-11-09 13:20:00|1942.35|1940.35|1942.35|1940.35|1942.85|1940.85|1942.35|1940.35|0
1636464300000|2021-11-09 13:25:00|1942.1|1940.1|1943.6|1941.6|1943.6|1941.6|1941.85|1939.85|0
1636464600000|2021-11-09 13:30:00|1943.72|1941.72|1944.85|1942.85|1945.35|1943.35|1943.35|1941.35|0
1636464900000|2021-11-09 13:35:00|1945.1|1943.1|1945.35|1943.35|1945.35|1943.35|1944.35|1942.35|0
1636465200000|2021-11-09 13:40:00|1945.1|1943.1|1947.6|1945.6|1947.85|1945.85|1945.1|1943.1|0
1636465500000|2021-11-09 13:45:00|1947.35|1945.35|1947.85|1945.85|1948.1|1946.1|1947.35|1945.35|0
1636465800000|2021-11-09 13:50:00|1947.6|1945.6|1946.6|1944.6|1948.1|1946.1|1946.6|1944.6|0
1636466100000|2021-11-09 13:55:00|1946.35|1944.35|1946.35|1944.35|1946.6|1944.6|1945.6|1943.6|0
1636466400000|2021-11-09 14:00:00|1946.6|1944.6|1947.35|1945.35|1947.85|1945.85|1946.6|1944.6|0
1636466700000|2021-11-09 14:05:00|1947.1|1945.1|1946.85|1944.85|1947.35|1945.35|1946.35|1944.35|0
1636467000000|2021-11-09 14:10:00|1946.6|1944.6|1946.6|1944.6|1947.1|1945.1|1946.1|1944.1|0
1636467300000|2021-11-09 14:15:00|1946.85|1944.85|1948.6|1946.6|1948.6|1946.6|1946.6|1944.6|0
1636467600000|2021-11-09 14:20:00|1948.85|1946.85|1948.6|1946.6|1949.35|1947.35|1948.35|1946.35|0
1636467900000|2021-11-09 14:25:00|1948.85|1946.85|1949.35|1947.35|1950.1|1948.1|1948.6|1946.6|0
1636468200000|2021-11-09 14:30:00|1950.84|1948.84|1949.1|1947.1|1951.34|1949.34|1948.35|1946.35|0
1636468500000|2021-11-09 14:35:00|1948.6|1946.6|1946.35|1944.35|1950.35|1948.35|1945.85|1943.85|0
1636468800000|2021-11-09 14:40:00|1946.85|1944.85|1944.35|1942.35|1948.1|1946.1|1944.35|1942.35|0
1636469100000|2021-11-09 14:45:00|1944.6|1942.6|1940.61|1938.61|1946.1|1944.1|1939.36|1937.36|0
1636469400000|2021-11-09 14:50:00|1940.36|1938.36|1936.86|1934.86|1942.11|1940.11|1935.11|1933.11|0
1636469700000|2021-11-09 14:55:00|1936.61|1934.61|1924.89|1922.89|1937.86|1935.86|1921.38|1919.38|0
1636470000000|2021-11-09 15:00:00|1924.64|1922.64|1919.65|1917.65|1930.39|1928.39|1917.9|1915.9|0
1636470300000|2021-11-09 15:05:00|1919.4|1917.4|1920.65|1918.65|1926.64|1924.64|1918.9|1916.9|0
1636470600000|2021-11-09 15:10:00|1920.15|1918.15|1927.89|1925.89|1927.89|1925.89|1918.9|1916.9|0
1636470900000|2021-11-09 15:15:00|1927.64|1925.64|1924.42|1922.42|1931.38|1929.38|1923.42|1921.42|0
1636471200000|2021-11-09 15:20:00|1925.04|1923.04|1923.67|1921.67|1927.17|1925.17|1921.67|1919.67|0
1636471500000|2021-11-09 15:25:00|1923.92|1921.92|1927.91|1925.91|1929.41|1927.41|1923.91|1921.91|0
1636471800000|2021-11-09 15:30:00|1927.66|1925.66|1934.65|1932.65|1934.65|1932.65|1927.66|1925.66|0
1636472100000|2021-11-09 15:35:00|1934.15|1932.15|1930.66|1928.66|1934.15|1932.15|1929.91|1927.91|0
1636472400000|2021-11-09 15:40:00|1931.16|1929.16|1935.4|1933.4|1935.65|1933.65|1930.53|1928.53|0
1636472700000|2021-11-09 15:45:00|1934.9|1932.9|1932.4|1930.4|1935.27|1933.27|1931.9|1929.9|0
1636473000000|2021-11-09 15:50:00|1932.65|1930.65|1931.21|1929.21|1933.15|1931.15|1929.46|1927.46|0
1636473300000|2021-11-09 15:55:00|1931.33|1929.33|1928.72|1926.72|1931.96|1929.96|1927.21|1925.21|0
1636473600000|2021-11-09 16:00:00|1928.84|1926.84|1931.97|1929.97|1932.22|1930.22|1928.84|1926.84|0
1636473900000|2021-11-09 16:05:00|1931.47|1929.47|1928.34|1926.34|1931.72|1929.72|1927.72|1925.72|0
1636474200000|2021-11-09 16:10:00|1927.97|1925.97|1923.48|1921.48|1927.97|1925.97|1919.49|1917.49|0
1636474500000|2021-11-09 16:15:00|1922.73|1920.73|1926.73|1924.73|1926.97|1924.97|1922.48|1920.48|0
1636474800000|2021-11-09 16:20:00|1926.23|1924.23|1924.73|1922.73|1928.97|1926.97|1924.48|1922.48|0
1636475100000|2021-11-09 16:25:00|1924.6|1922.6|1923.11|1921.11|1925.48|1923.48|1921.99|1919.99|0
1636475400000|2021-11-09 16:30:00|1923.24|1921.24|1924.73|1922.73|1927.48|1925.48|1923.24|1921.24|0
1636475700000|2021-11-09 16:35:00|1924.98|1922.98|1923.74|1921.74|1927.48|1925.48|1923.24|1921.24|0
1636476000000|2021-11-09 16:40:00|1924.48|1922.48|1931.1|1929.1|1931.1|1929.1|1923.74|1921.74|0
1636476300000|2021-11-09 16:45:00|1930.98|1928.98|1927.48|1925.48|1930.98|1928.98|1926.48|1924.48|0
1636476600000|2021-11-09 16:50:00|1927.73|1925.73|1923.24|1921.24|1927.98|1925.98|1922.49|1920.49|0
1636476900000|2021-11-09 16:55:00|1923.49|1921.49|1921.74|1919.74|1923.49|1921.49|1920.74|1918.74|0
1636477200000|2021-11-09 17:00:00|1921.49|1919.49|1917.49|1915.49|1921.49|1919.49|1916.99|1914.99|0
1636477500000|2021-11-09 17:05:00|1917.74|1915.74|1917.99|1915.99|1919.99|1917.99|1915.25|1913.25|0
1636477800000|2021-11-09 17:10:00|1918.49|1916.49|1922.49|1920.49|1923.73|1921.73|1918.49|1916.49|0
1636478100000|2021-11-09 17:15:00|1922.74|1920.74|1922.24|1920.24|1924.73|1922.73|1921.99|1919.99|0
1636478400000|2021-11-09 17:20:00|1922.11|1920.11|1922.98|1920.98|1923.98|1921.98|1920.99|1918.99|0
1636478700000|2021-11-09 17:25:00|1923.48|1921.48|1920.49|1918.49|1924.48|1922.48|1918.74|1916.74|0
1636479000000|2021-11-09 17:30:00|1920.24|1918.24|1922.98|1920.98|1923.48|1921.48|1919.24|1917.24|0
1636479300000|2021-11-09 17:35:00|1922.85|1920.85|1921.73|1919.73|1923.98|1921.98|1919.49|1917.49|0
1636479600000|2021-11-09 17:40:00|1921.48|1919.48|1924.23|1922.23|1924.73|1922.73|1919.36|1917.36|0
1636479900000|2021-11-09 17:45:00|1924.48|1922.48|1924.73|1922.73|1925.73|1923.73|1922.73|1920.73|0
1636480200000|2021-11-09 17:50:00|1924.48|1922.48|1925.1|1923.1|1927.72|1925.72|1924.48|1922.48|0
1636480500000|2021-11-09 17:55:00|1924.98|1922.98|1922.48|1920.48|1925.48|1923.48|1922.23|1920.23|0
1636480800000|2021-11-09 18:00:00|1922.98|1920.98|1924.23|1922.23|1924.73|1922.73|1922.23|1920.23|0
1636481100000|2021-11-09 18:05:00|1924.1|1922.1|1925.98|1923.98|1926.84|1924.84|1922.48|1920.48|0
1636481400000|2021-11-09 18:10:00|1925.73|1923.73|1923.48|1921.48|1925.73|1923.73|1923.48|1921.48|0
1636481700000|2021-11-09 18:15:00|1923.73|1921.73|1926.72|1924.72|1926.97|1924.97|1923.23|1921.23|0
1636482000000|2021-11-09 18:20:00|1926.47|1924.47|1925.98|1923.98|1926.47|1924.47|1924.73|1922.73|0
1636482300000|2021-11-09 18:25:00|1925.73|1923.73|1921.98|1919.98|1925.98|1923.98|1920.23|1918.23|0
1636482600000|2021-11-09 18:30:00|1922.23|1920.23|1923.73|1921.73|1924.73|1922.73|1922.23|1920.23|0
1636482900000|2021-11-09 18:35:00|1923.98|1921.98|1920.23|1918.23|1923.98|1921.98|1919.98|1917.98|0
1636483200000|2021-11-09 18:40:00|1920.35|1918.35|1919.98|1917.98|1921.73|1919.73|1919.23|1917.23|0
1636483500000|2021-11-09 18:45:00|1919.73|1917.73|1918.24|1916.24|1921.73|1919.73|1917.49|1915.49|0
1636483800000|2021-11-09 18:50:00|1918.48|1916.48|1916.99|1914.99|1919.48|1917.48|1916.49|1914.49|0
1636484100000|2021-11-09 18:55:00|1917.24|1915.24|1918.47|1916.47|1918.49|1916.49|1915.74|1913.74|0
1636484400000|2021-11-09 19:00:00|1918.22|1916.22|1919.97|1917.97|1921.46|1919.46|1916.72|1914.72|0
1636484700000|2021-11-09 19:05:00|1920.21|1918.21|1919.22|1917.22|1921.21|1919.21|1918.97|1916.97|0
1636485000000|2021-11-09 19:10:00|1919.47|1917.47|1919.72|1917.72|1919.72|1917.72|1917.72|1915.72|0
1636485300000|2021-11-09 19:15:00|1919.47|1917.47|1923.46|1921.46|1923.96|1921.96|1919.47|1917.47|0
1636485600000|2021-11-09 19:20:00|1923.71|1921.71|1924.44|1922.44|1926.44|1924.44|1922.71|1920.71|0
1636485900000|2021-11-09 19:25:00|1924.19|1922.19|1923.19|1921.19|1925.44|1923.44|1921.69|1919.69|0
1636486200000|2021-11-09 19:30:00|1922.69|1920.69|1922.7|1920.7|1923.94|1921.94|1921.69|1919.69|0
1636486500000|2021-11-09 19:35:00|1922.45|1920.45|1925.44|1923.44|1925.44|1923.44|1921.7|1919.7|0
1636486800000|2021-11-09 19:40:00|1925.69|1923.69|1925.69|1923.69|1926.94|1924.94|1924.7|1922.7|0
1636487100000|2021-11-09 19:45:00|1925.44|1923.44|1925.19|1923.19|1926.69|1924.69|1925.19|1923.19|0
1636487400000|2021-11-09 19:50:00|1925.44|1923.44|1925.69|1923.69|1925.69|1923.69|1922.45|1920.45|0
1636487700000|2021-11-09 19:55:00|1925.44|1923.44|1927.44|1925.44|1927.44|1925.44|1924.69|1922.69|0
1636488000000|2021-11-09 20:00:00|1927.19|1925.19|1926.69|1924.69|1927.94|1925.94|1925.44|1923.44|0
1636488300000|2021-11-09 20:05:00|1926.94|1924.94|1926.44|1924.44|1927.19|1925.19|1923.95|1921.95|0
1636488600000|2021-11-09 20:10:00|1926.19|1924.19|1923.7|1921.7|1926.69|1924.69|1923.45|1921.45|0
1636488900000|2021-11-09 20:15:00|1923.94|1921.94|1922.2|1920.2|1925.94|1923.94|1922.2|1920.2|0
1636489200000|2021-11-09 20:20:00|1922.45|1920.45|1926.44|1924.44|1926.44|1924.44|1922.2|1920.2|0
1636489500000|2021-11-09 20:25:00|1926.19|1924.19|1924.19|1922.19|1926.44|1924.44|1924.19|1922.19|0
1636489800000|2021-11-09 20:30:00|1924.44|1922.44|1924.19|1922.19|1924.94|1922.94|1921.7|1919.7|0
1636490100000|2021-11-09 20:35:00|1923.69|1921.69|1924.69|1922.69|1925.19|1923.19|1922.7|1920.7|0
1636490400000|2021-11-09 20:40:00|1924.94|1922.94|1928.69|1926.69|1929.44|1927.44|1924.69|1922.69|0
1636490700000|2021-11-09 20:45:00|1928.94|1926.94|1926.31|1924.31|1929.44|1927.44|1925.69|1923.69|0
1636491000000|2021-11-09 20:50:00|1927.19|1925.19|1927.19|1925.19|1927.44|1925.44|1925.44|1923.44|0
1636491300000|2021-11-09 20:55:00|1926.94|1924.94|1930.44|1928.44|1931.18|1929.18|1926.69|1924.69|0
1636491600000|2021-11-09 21:00:00|1929.94|1927.94|1927.44|1925.44|1929.94|1927.94|1926.44|1924.44|0
1636491900000|2021-11-09 21:05:00|1927.19|1925.19|1927.31|1925.31|1928.19|1926.19|1926.69|1924.69|0
1636492200000|2021-11-09 21:10:00|1927.19|1925.19|1927.19|1925.19|1927.44|1925.44|1926.44|1924.44|0
1636492500000|2021-11-09 21:15:00|1927.39|1924.99|1926.64|1924.24|1927.39|1924.99|1926.64|1924.24|0
1636492800000|2021-11-09 21:20:00|1926.89|1924.49|1926.64|1924.24|1927.14|1924.74|1926.64|1924.24|0
1636493100000|2021-11-09 21:25:00|1926.89|1924.49|1925.89|1923.49|1926.89|1924.49|1925.89|1923.49|0
1636493400000|2021-11-09 21:30:00|1926.14|1923.74|1926.39|1923.99|1926.39|1923.99|1925.89|1923.49|0
1636493700000|2021-11-09 21:35:00|1926.64|1924.24|1927.14|1924.74|1927.39|1924.99|1926.64|1924.24|0
1636494000000|2021-11-09 21:40:00|1927.26|1924.86|1926.64|1924.24|1927.39|1924.99|1926.64|1924.24|0
1636494300000|2021-11-09 21:45:00|1926.89|1924.49|1926.89|1924.49|1927.14|1924.74|1926.64|1924.24|0
1636494600000|2021-11-09 21:50:00|1927.14|1924.74|1926.64|1924.24|1927.14|1924.74|1926.64|1924.24|0
1636494900000|2021-11-09 21:55:00|1926.76|1924.36|1926.51|1924.11|1926.76|1924.36|1926.51|1924.11|0
1636495200000|2021-11-09 22:00:00|1926.84|1924.44|1926.83|1924.43|1926.9|1924.5|1926.39|1923.99|0
1636495500000|2021-11-09 22:05:00|1926.79|1924.39|1926.72|1924.32|1926.79|1924.39|1926.72|1924.32|0
1636495800000|2021-11-09 22:10:00|1926.61|1924.21|1926.65|1924.25|1926.68|1924.28|1926.46|1924.06|0
1636496100000|2021-11-09 22:15:00|1926.61|1924.21|1926.54|1924.14|1926.61|1924.21|1926.54|1924.14|0
1636496400000|2021-11-09 22:20:00|1926.61|1924.21|1926.46|1924.06|1926.61|1924.21|1926.07|1923.67|0
1636496700000|2021-11-09 22:25:00|1926.22|1923.82|1926.18|1923.78|1926.25|1923.85|1926.11|1923.71|0
1636497000000|2021-11-09 22:30:00|1926.11|1923.71|1926.43|1924.03|1926.68|1924.28|1926.11|1923.71|0
1636497300000|2021-11-09 22:35:00|1926.35|1923.95|1926.25|1923.85|1926.35|1923.95|1926.25|1923.85|0
1636497600000|2021-11-09 22:40:00|1926.18|1923.78|1926.18|1923.78|1926.57|1924.17|1926.18|1923.78|0
1636497900000|2021-11-09 22:45:00|1926.57|1924.17|1926.54|1924.14|1926.61|1924.21|1926.54|1924.14|0
1636498200000|2021-11-09 22:50:00|1926.61|1924.21|1926.54|1924.14|1926.65|1924.25|1926.54|1924.14|0
1636498500000|2021-11-09 22:55:00|1926.72|1924.32|1926.97|1924.57|1927.16|1924.76|1926.72|1924.32|0
1636498800000|2021-11-09 23:00:00|1926.26|1923.86|1925.14|1922.74|1926.51|1924.11|1923.89|1921.49|0
1636499100000|2021-11-09 23:05:00|1925.39|1922.99|1924.64|1922.24|1925.39|1922.99|1924.14|1921.74|0
1636499400000|2021-11-09 23:10:00|1925.39|1922.99|1924.89|1922.49|1925.64|1923.24|1924.39|1921.99|0
1636499700000|2021-11-09 23:15:00|1925.01|1922.61|1923.64|1921.24|1925.14|1922.74|1922.89|1920.49|0
1636500000000|2021-11-09 23:20:00|1923.89|1921.49|1923.14|1920.74|1924.14|1921.74|1923.14|1920.74|0
1636500300000|2021-11-09 23:25:00|1923.39|1920.99|1923.89|1921.49|1924.39|1921.99|1923.14|1920.74|0
1636500600000|2021-11-09 23:30:00|1924.14|1921.74|1924.64|1922.24|1924.64|1922.24|1923.39|1920.99|0
1636500900000|2021-11-09 23:35:00|1924.39|1921.99|1923.89|1921.49|1924.64|1922.24|1923.89|1921.49|0
1636501200000|2021-11-09 23:40:00|1924.01|1921.61|1925.14|1922.74|1925.39|1922.99|1923.89|1921.49|0
1636501500000|2021-11-09 23:45:00|1924.89|1922.49|1923.64|1921.24|1925.01|1922.61|1923.39|1920.99|0
1636501800000|2021-11-09 23:50:00|1923.89|1921.49|1923.39|1920.99|1923.89|1921.49|1922.89|1920.49|0
1636502100000|2021-11-09 23:55:00|1923.64|1921.24|1923.39|1920.99|1923.89|1921.49|1923.14|1920.74|0
1636502400000|2021-11-10 00:00:00|1923.64|1921.24|1925.14|1922.74|1926.38|1923.98|1923.39|1920.99|0
1636502700000|2021-11-10 00:05:00|1924.89|1922.49|1923.39|1920.99|1925.39|1922.99|1923.39|1920.99|0
1636503000000|2021-11-10 00:10:00|1923.64|1921.24|1924.64|1922.24|1924.64|1922.24|1923.14|1920.74|0
1636503300000|2021-11-10 00:15:00|1924.89|1922.49|1923.89|1921.49|1924.89|1922.49|1923.76|1921.36|0
1636503600000|2021-11-10 00:20:00|1923.76|1921.36|1922.14|1919.74|1924.14|1921.74|1922.14|1919.74|0
1636503900000|2021-11-10 00:25:00|1922.39|1919.99|1922.89|1920.49|1923.14|1920.74|1922.14|1919.74|0
1636504200000|2021-11-10 00:30:00|1923.14|1920.74|1922.64|1920.24|1923.14|1920.74|1922.64|1920.24|0
1636504500000|2021-11-10 00:35:00|1922.89|1920.49|1922.39|1919.99|1923.01|1920.61|1922.14|1919.74|0
1636504800000|2021-11-10 00:40:00|1922.14|1919.74|1922.01|1919.61|1922.39|1919.99|1921.89|1919.49|0
1636505100000|2021-11-10 00:45:00|1921.89|1919.49|1920.64|1918.24|1922.39|1919.99|1920.39|1917.99|0
1636505400000|2021-11-10 00:50:00|1920.39|1917.99|1920.64|1918.24|1920.64|1918.24|1920.39|1917.99|0
1636505700000|2021-11-10 00:55:00|1921.14|1918.74|1920.64|1918.24|1921.89|1919.49|1920.64|1918.24|0
1636506000000|2021-11-10 01:00:00|1920.89|1918.49|1922.14|1919.74|1922.64|1920.24|1920.89|1918.49|0
1636506300000|2021-11-10 01:05:00|1922.39|1919.99|1920.89|1918.49|1922.89|1920.49|1920.64|1918.24|0
1636506600000|2021-11-10 01:10:00|1920.64|1918.24|1920.89|1918.49|1921.39|1918.99|1920.39|1917.99|0
1636506900000|2021-11-10 01:15:00|1921.14|1918.74|1920.64|1918.24|1921.89|1919.49|1920.39|1917.99|0
1636507200000|2021-11-10 01:20:00|1920.89|1918.49|1920.64|1918.24|1920.89|1918.49|1919.89|1917.49|0
1636507500000|2021-11-10 01:25:00|1920.51|1918.11|1920.14|1917.74|1920.76|1918.36|1919.89|1917.49|0
1636507800000|2021-11-10 01:30:00|1920.01|1917.61|1919.89|1917.49|1920.39|1917.99|1918.39|1915.99|0
1636508100000|2021-11-10 01:35:00|1920.14|1917.74|1919.89|1917.49|1920.64|1918.24|1919.64|1917.24|0
1636508400000|2021-11-10 01:40:00|1919.64|1917.24|1918.39|1915.99|1919.76|1917.36|1917.64|1915.24|0
1636508700000|2021-11-10 01:45:00|1918.14|1915.74|1919.14|1916.74|1919.14|1916.74|1917.64|1915.24|0
1636509000000|2021-11-10 01:50:00|1919.26|1916.86|1920.14|1917.74|1920.39|1917.99|1918.89|1916.49|0
1636509300000|2021-11-10 01:55:00|1920.39|1917.99|1920.89|1918.49|1921.39|1918.99|1919.89|1917.49|0
1636509600000|2021-11-10 02:00:00|1921.14|1918.74|1920.39|1917.99|1921.39|1918.99|1920.14|1917.74|0
1636509900000|2021-11-10 02:05:00|1920.14|1917.74|1920.39|1917.99|1921.14|1918.74|1919.89|1917.49|0
1636510200000|2021-11-10 02:10:00|1920.14|1917.74|1918.39|1915.99|1920.14|1917.74|1918.14|1915.74|0
1636510500000|2021-11-10 02:15:00|1918.14|1915.74|1917.64|1915.24|1918.64|1916.24|1917.39|1914.99|0
1636510800000|2021-11-10 02:20:00|1917.89|1915.49|1917.39|1914.99|1917.89|1915.49|1917.14|1914.74|0
1636511100000|2021-11-10 02:25:00|1917.64|1915.24|1918.14|1915.74|1918.64|1916.24|1917.39|1914.99|0
1636511400000|2021-11-10 02:30:00|1918.26|1915.86|1915.14|1912.74|1918.26|1915.86|1915.14|1912.74|0
1636511700000|2021-11-10 02:35:00|1915.39|1912.99|1913.9|1911.5|1915.39|1912.99|1913.15|1910.75|0
1636512000000|2021-11-10 02:40:00|1914.15|1911.75|1914.14|1911.74|1914.15|1911.75|1913.15|1910.75|0
1636512300000|2021-11-10 02:45:00|1913.9|1911.5|1913.4|1911|1913.9|1911.5|1912.4|1910|0
1636512600000|2021-11-10 02:50:00|1913.15|1910.75|1912.65|1910.25|1913.27|1910.87|1912.15|1909.75|0
1636512900000|2021-11-10 02:55:00|1912.9|1910.5|1912.9|1910.5|1913.4|1911|1912.65|1910.25|0
1636513200000|2021-11-10 03:00:00|1913.02|1910.62|1912.9|1910.5|1913.15|1910.75|1912.4|1910|0
1636513500000|2021-11-10 03:05:00|1913.02|1910.62|1912.65|1910.25|1913.15|1910.75|1912.65|1910.25|0
1636513800000|2021-11-10 03:10:00|1912.9|1910.5|1913.64|1911.24|1913.64|1911.24|1912.65|1910.25|0
1636514100000|2021-11-10 03:15:00|1913.89|1911.49|1913.15|1910.75|1913.89|1911.49|1911.15|1908.75|0
1636514400000|2021-11-10 03:20:00|1912.9|1910.5|1913.89|1911.49|1914.14|1911.74|1912.9|1910.5|0
1636514700000|2021-11-10 03:25:00|1913.76|1911.36|1913.64|1911.24|1914.14|1911.74|1913.39|1910.99|0
1636515000000|2021-11-10 03:30:00|1913.89|1911.49|1913.64|1911.24|1913.89|1911.49|1913.39|1910.99|0
1636515300000|2021-11-10 03:35:00|1913.39|1910.99|1912.65|1910.25|1913.64|1911.24|1912.65|1910.25|0
1636515600000|2021-11-10 03:40:00|1912.89|1910.49|1912.64|1910.24|1913.14|1910.74|1912.64|1910.24|0
1636515900000|2021-11-10 03:45:00|1912.89|1910.49|1911.65|1909.25|1912.89|1910.49|1910.9|1908.5|0
1636516200000|2021-11-10 03:50:00|1911.4|1909|1910.9|1908.5|1912.15|1909.75|1910.4|1908|0
1636516500000|2021-11-10 03:55:00|1911.15|1908.75|1912.39|1909.99|1913.14|1910.74|1911.15|1908.75|0
1636516800000|2021-11-10 04:00:00|1912.64|1910.24|1911.65|1909.25|1913.14|1910.74|1911.65|1909.25|0
1636517100000|2021-11-10 04:05:00|1911.9|1909.5|1911.15|1908.75|1912.14|1909.74|1911.15|1908.75|0
1636517400000|2021-11-10 04:10:00|1911.02|1908.62|1911.89|1909.49|1911.89|1909.49|1910.9|1908.5|0
1636517700000|2021-11-10 04:15:00|1912.01|1909.61|1912.14|1909.74|1912.14|1909.74|1911.65|1909.25|0
1636518000000|2021-11-10 04:20:00|1912.26|1909.86|1911.4|1909|1912.39|1909.99|1911.4|1909|0
1636518300000|2021-11-10 04:25:00|1911.64|1909.24|1911.91|1909.51|1912.16|1909.76|1911.41|1909.01|0
1636518600000|2021-11-10 04:30:00|1911.66|1909.26|1913.16|1910.76|1913.16|1910.76|1911.16|1908.76|0
1636518900000|2021-11-10 04:35:00|1913.28|1910.88|1912.91|1910.51|1913.4|1911|1912.91|1910.51|0
1636519200000|2021-11-10 04:40:00|1913.03|1910.63|1912.16|1909.76|1913.03|1910.63|1912.16|1909.76|0
1636519500000|2021-11-10 04:45:00|1912.41|1910.01|1912.66|1910.26|1912.91|1910.51|1912.16|1909.76|0
1636519800000|2021-11-10 04:50:00|1912.41|1910.01|1912.9|1910.5|1913.15|1910.75|1912.41|1910.01|0
1636520100000|2021-11-10 04:55:00|1912.66|1910.26|1913.15|1910.75|1913.4|1911|1912.41|1910.01|0
1636520400000|2021-11-10 05:00:00|1913.4|1911|1913.4|1911|1914.15|1911.75|1913.15|1910.75|0
1636520700000|2021-11-10 05:05:00|1913.15|1910.75|1913.15|1910.75|1913.9|1911.5|1912.9|1910.5|0
1636521000000|2021-11-10 05:10:00|1913.4|1911|1913.4|1911|1913.65|1911.25|1912.77|1910.37|0
1636521300000|2021-11-10 05:15:00|1913.27|1910.87|1912.77|1910.37|1913.4|1911|1912.65|1910.25|0
1636521600000|2021-11-10 05:20:00|1912.9|1910.5|1913.15|1910.75|1913.15|1910.75|1912.4|1910|0
1636521900000|2021-11-10 05:25:00|1912.9|1910.5|1913.4|1911|1913.65|1911.25|1912.9|1910.5|0
1636522200000|2021-11-10 05:30:00|1913.65|1911.25|1915.27|1912.87|1915.4|1913|1913.65|1911.25|0
1636522500000|2021-11-10 05:35:00|1915.4|1913|1915.02|1912.62|1915.4|1913|1914.52|1912.12|0
1636522800000|2021-11-10 05:40:00|1915.4|1913|1915.65|1913.25|1915.9|1913.5|1915.4|1913|0
1636523100000|2021-11-10 05:45:00|1915.4|1913|1915.9|1913.5|1916.4|1914|1915.4|1913|0
1636523400000|2021-11-10 05:50:00|1915.65|1913.25|1915.4|1913|1915.9|1913.5|1915.15|1912.75|0
1636523700000|2021-11-10 05:55:00|1915.15|1912.75|1915.15|1912.75|1915.9|1913.5|1915.15|1912.75|0
1636524000000|2021-11-10 06:00:00|1915.4|1913|1916.4|1914|1916.4|1914|1914.77|1912.37|0
1636524300000|2021-11-10 06:05:00|1916.15|1913.75|1916.4|1914|1916.65|1914.25|1916.15|1913.75|0
1636524600000|2021-11-10 06:10:00|1916.52|1914.12|1916.65|1914.25|1917.4|1915|1916.4|1914|0
1636524900000|2021-11-10 06:15:00|1916.9|1914.5|1917.9|1915.5|1917.9|1915.5|1916.9|1914.5|0
1636525200000|2021-11-10 06:20:00|1917.65|1915.25|1917.4|1915|1917.9|1915.5|1917.4|1915|0
1636525500000|2021-11-10 06:25:00|1917.65|1915.25|1919.89|1917.49|1919.89|1917.49|1917.65|1915.25|0
1636525800000|2021-11-10 06:30:00|1920.14|1917.74|1919.64|1917.24|1920.14|1917.74|1918.89|1916.49|0
1636526100000|2021-11-10 06:35:00|1919.51|1917.11|1921.14|1918.74|1921.39|1918.99|1919.51|1917.11|0
1636526400000|2021-11-10 06:40:00|1921.64|1919.24|1922.14|1919.74|1922.26|1919.86|1921.64|1919.24|0
1636526700000|2021-11-10 06:45:00|1921.89|1919.49|1923.01|1920.61|1923.01|1920.61|1921.89|1919.49|0
1636527000000|2021-11-10 06:50:00|1922.89|1920.49|1923.88|1921.48|1924.14|1921.74|1922.64|1920.24|0
1636527300000|2021-11-10 06:55:00|1923.63|1921.23|1923.38|1920.98|1923.88|1921.48|1922.63|1920.23|0
1636527600000|2021-11-10 07:00:00|1923.63|1921.23|1923.88|1921.48|1924.13|1921.73|1922.63|1920.23|0
1636527900000|2021-11-10 07:05:00|1924.13|1921.73|1926.38|1923.98|1926.38|1923.98|1923.88|1921.48|0
1636528200000|2021-11-10 07:10:00|1926.13|1923.73|1926.38|1923.98|1926.38|1923.98|1925.38|1922.98|0
1636528500000|2021-11-10 07:15:00|1926.63|1924.23|1928.62|1926.22|1928.87|1926.47|1926.13|1923.73|0
1636528800000|2021-11-10 07:20:00|1928.87|1926.47|1929.62|1927.22|1930.37|1927.97|1928.87|1926.47|0
1636529100000|2021-11-10 07:25:00|1929.37|1926.97|1928.62|1926.22|1929.37|1926.97|1928.12|1925.72|0
1636529400000|2021-11-10 07:30:00|1928.87|1926.47|1929.62|1927.22|1930.12|1927.72|1928.12|1925.72|0
1636529700000|2021-11-10 07:35:00|1929.37|1926.97|1929.62|1927.22|1929.62|1927.22|1928.87|1926.47|0
1636530000000|2021-11-10 07:40:00|1929.37|1926.97|1928.12|1925.72|1929.62|1927.22|1928.12|1925.72|0
1636530300000|2021-11-10 07:45:00|1928.37|1925.97|1928.37|1925.97|1928.37|1925.97|1927.62|1925.22|0
1636530600000|2021-11-10 07:50:00|1928.12|1925.72|1927.87|1925.47|1928.87|1926.47|1927.62|1925.22|0
1636530900000|2021-11-10 07:55:00|1928.12|1925.72|1928.37|1925.97|1928.37|1925.97|1927.87|1925.47|0
1636531200000|2021-11-10 08:00:00|1928.87|1926.47|1929.41|1927.01|1931.04|1928.64|1928.81|1926.41|0
1636531500000|2021-11-10 08:05:00|1929.34|1927.34|1930.84|1928.84|1931.09|1929.09|1927.84|1925.84|0
1636531800000|2021-11-10 08:10:00|1930.59|1928.59|1930.84|1928.84|1931.34|1929.34|1930.09|1928.09|0
1636532100000|2021-11-10 08:15:00|1930.59|1928.59|1929.34|1927.34|1930.84|1928.84|1929.34|1927.34|0
1636532400000|2021-11-10 08:20:00|1929.59|1927.59|1928.84|1926.84|1929.59|1927.59|1927.84|1925.84|0
1636532700000|2021-11-10 08:25:00|1928.71|1926.71|1928.84|1926.84|1929.84|1927.84|1928.59|1926.59|0
1636533000000|2021-11-10 08:30:00|1928.71|1926.71|1926.85|1924.85|1929.09|1927.09|1926.85|1924.85|0
1636533300000|2021-11-10 08:35:00|1926.6|1924.6|1925.6|1923.6|1926.6|1924.6|1925.1|1923.1|0
1636533600000|2021-11-10 08:40:00|1925.35|1923.35|1926.6|1924.6|1926.84|1924.84|1924.6|1922.6|0
1636533900000|2021-11-10 08:45:00|1926.84|1924.84|1926.1|1924.1|1927.09|1925.09|1926.1|1924.1|0
1636534200000|2021-11-10 08:50:00|1926.22|1924.22|1925.1|1923.1|1926.22|1924.22|1924.85|1922.85|0
1636534500000|2021-11-10 08:55:00|1924.85|1922.85|1923.85|1921.85|1925.22|1923.22|1923.85|1921.85|0
1636534800000|2021-11-10 09:00:00|1924.1|1922.1|1923.85|1921.85|1924.6|1922.6|1923.1|1921.1|0
1636535100000|2021-11-10 09:05:00|1924.1|1922.1|1921.85|1919.85|1925.1|1923.1|1921.1|1919.1|0
1636535400000|2021-11-10 09:10:00|1921.6|1919.6|1921.6|1919.6|1922.35|1920.35|1921.1|1919.1|0
1636535700000|2021-11-10 09:15:00|1921.72|1919.72|1920.85|1918.85|1922.6|1920.6|1919.85|1917.85|0
1636536000000|2021-11-10 09:20:00|1920.6|1918.6|1919.85|1917.85|1920.85|1918.85|1918.35|1916.35|0
1636536300000|2021-11-10 09:25:00|1920.1|1918.1|1919.6|1917.6|1920.85|1918.85|1919.1|1917.1|0
1636536600000|2021-11-10 09:30:00|1919.85|1917.85|1921.1|1919.1|1921.6|1919.6|1919.85|1917.85|0
1636536900000|2021-11-10 09:35:00|1920.85|1918.85|1920.85|1918.85|1921.6|1919.6|1919.22|1917.22|0
1636537200000|2021-11-10 09:40:00|1921.1|1919.1|1924.35|1922.35|1924.35|1922.35|1920.85|1918.85|0
1636537500000|2021-11-10 09:45:00|1924.1|1922.1|1925.34|1923.34|1925.59|1923.59|1923.1|1921.1|0
1636537800000|2021-11-10 09:50:00|1925.84|1923.84|1924.35|1922.35|1926.59|1924.59|1924.35|1922.35|0
1636538100000|2021-11-10 09:55:00|1924.6|1922.6|1924.6|1922.6|1925.09|1923.09|1923.6|1921.6|0
1636538400000|2021-11-10 10:00:00|1924.72|1922.72|1923.35|1921.35|1925.34|1923.34|1922.97|1920.97|0
1636538700000|2021-11-10 10:05:00|1923.47|1921.47|1923.35|1921.35|1924.1|1922.1|1923.1|1921.1|0
1636539000000|2021-11-10 10:10:00|1923.6|1921.6|1921.85|1919.85|1923.6|1921.6|1921.85|1919.85|0
1636539300000|2021-11-10 10:15:00|1922.1|1920.1|1922.35|1920.35|1922.6|1920.6|1921.35|1919.35|0
1636539600000|2021-11-10 10:20:00|1922.1|1920.1|1921.85|1919.85|1922.72|1920.72|1921.6|1919.6|0
1636539900000|2021-11-10 10:25:00|1922.1|1920.1|1920.85|1918.85|1922.1|1920.1|1920.6|1918.6|0
1636540200000|2021-11-10 10:30:00|1921.1|1919.1|1918.85|1916.85|1921.35|1919.35|1917.6|1915.6|0
1636540500000|2021-11-10 10:35:00|1918.6|1916.6|1916.35|1914.35|1919.1|1917.1|1916.35|1914.35|0
1636540800000|2021-11-10 10:40:00|1916.6|1914.6|1916.85|1914.85|1917.1|1915.1|1914.85|1912.85|0
1636541100000|2021-11-10 10:45:00|1917.1|1915.1|1915.85|1913.85|1917.6|1915.6|1915.85|1913.85|0
1636541400000|2021-11-10 10:50:00|1915.6|1913.6|1916.35|1914.35|1916.97|1914.97|1915.35|1913.35|0
1636541700000|2021-11-10 10:55:00|1916.1|1914.1|1918.1|1916.1|1918.6|1916.6|1915.6|1913.6|0
1636542000000|2021-11-10 11:00:00|1918.35|1916.35|1918.85|1916.85|1919.35|1917.35|1917.6|1915.6|0
1636542300000|2021-11-10 11:05:00|1919.1|1917.1|1918.6|1916.6|1919.6|1917.6|1918.35|1916.35|0
1636542600000|2021-11-10 11:10:00|1918.72|1916.72|1918.85|1916.85|1919.85|1917.85|1918.6|1916.6|0
1636542900000|2021-11-10 11:15:00|1919.35|1917.35|1915.35|1913.35|1919.35|1917.35|1915.35|1913.35|0
1636543200000|2021-11-10 11:20:00|1915.6|1913.6|1917.35|1915.35|1917.35|1915.35|1915.6|1913.6|0
1636543500000|2021-11-10 11:25:00|1917.6|1915.6|1918.47|1916.47|1918.85|1916.85|1917.35|1915.35|0
1636543800000|2021-11-10 11:30:00|1918.35|1916.35|1918.1|1916.1|1918.6|1916.6|1917.1|1915.1|0
1636544100000|2021-11-10 11:35:00|1917.6|1915.6|1913.85|1911.85|1917.97|1915.97|1912.85|1910.85|0
1636544400000|2021-11-10 11:40:00|1913.97|1911.97|1913.86|1911.86|1915.36|1913.36|1912.61|1910.61|0
1636544700000|2021-11-10 11:45:00|1913.61|1911.61|1913.61|1911.61|1914.11|1912.11|1912.86|1910.86|0
1636545000000|2021-11-10 11:50:00|1913.86|1911.86|1913.11|1911.11|1914.11|1912.11|1912.36|1910.36|0
1636545300000|2021-11-10 11:55:00|1913.36|1911.36|1913.61|1911.61|1914.36|1912.36|1912.86|1910.86|0
1636545600000|2021-11-10 12:00:00|1914.11|1912.11|1914.61|1912.61|1914.86|1912.86|1913.61|1911.61|0
1636545900000|2021-11-10 12:05:00|1914.48|1912.48|1916.11|1914.11|1916.11|1914.11|1914.36|1912.36|0
1636546200000|2021-11-10 12:10:00|1915.86|1913.86|1918.36|1916.36|1918.61|1916.61|1915.61|1913.61|0
1636546500000|2021-11-10 12:15:00|1918.61|1916.61|1917.61|1915.61|1918.86|1916.86|1917.61|1915.61|0
1636546800000|2021-11-10 12:20:00|1917.86|1915.86|1917.61|1915.61|1918.48|1916.48|1917.11|1915.11|0
1636547100000|2021-11-10 12:25:00|1917.48|1915.48|1918.61|1916.61|1918.86|1916.86|1917.36|1915.36|0
1636547400000|2021-11-10 12:30:00|1918.36|1916.36|1916.36|1914.36|1918.36|1916.36|1915.36|1913.36|0
1636547700000|2021-11-10 12:35:00|1916.11|1914.11|1918.61|1916.61|1918.86|1916.86|1915.61|1913.61|0
1636548000000|2021-11-10 12:40:00|1918.86|1916.86|1920.14|1918.14|1920.14|1918.14|1918.39|1916.39|0
1636548300000|2021-11-10 12:45:00|1919.89|1917.89|1918.89|1916.89|1919.89|1917.89|1917.89|1915.89|0
1636548600000|2021-11-10 12:50:00|1918.64|1916.64|1918.89|1916.89|1919.14|1917.14|1918.39|1916.39|0
1636548900000|2021-11-10 12:55:00|1918.64|1916.64|1918.89|1916.89|1919.39|1917.39|1918.39|1916.39|0
1636549200000|2021-11-10 13:00:00|1918.64|1916.64|1919.39|1917.39|1920.14|1918.14|1918.64|1916.64|0
1636549500000|2021-11-10 13:05:00|1919.64|1917.64|1921.64|1919.64|1921.64|1919.64|1919.39|1917.39|0
1636549800000|2021-11-10 13:10:00|1921.89|1919.89|1920.89|1918.89|1922.14|1920.14|1919.89|1917.89|0
1636550100000|2021-11-10 13:15:00|1921.14|1919.14|1921.64|1919.64|1921.64|1919.64|1920.39|1918.39|0
1636550400000|2021-11-10 13:20:00|1921.39|1919.39|1921.14|1919.14|1921.64|1919.64|1920.39|1918.39|0
1636550700000|2021-11-10 13:25:00|1920.89|1918.89|1919.64|1917.64|1921.89|1919.89|1919.39|1917.39|0
1636551000000|2021-11-10 13:30:00|1919.89|1917.89|1912.4|1910.4|1919.89|1917.89|1910.65|1908.65|0
1636551300000|2021-11-10 13:35:00|1911.65|1909.65|1909.4|1907.4|1912.9|1910.9|1908.9|1906.9|0
1636551600000|2021-11-10 13:40:00|1909.65|1907.65|1911.65|1909.65|1913.4|1911.4|1909.65|1907.65|0
1636551900000|2021-11-10 13:45:00|1911.4|1909.4|1909.9|1907.9|1911.65|1909.65|1908.4|1906.4|0
1636552200000|2021-11-10 13:50:00|1910.15|1908.15|1914.65|1912.65|1915.65|1913.65|1910.15|1908.15|0
1636552500000|2021-11-10 13:55:00|1914.9|1912.9|1913.65|1911.65|1915.4|1913.4|1913.65|1911.65|0
1636552800000|2021-11-10 14:00:00|1913.9|1911.9|1913.4|1911.4|1915.4|1913.4|1912.65|1910.65|0
1636553100000|2021-11-10 14:05:00|1913.9|1911.9|1914.15|1912.15|1916.39|1914.39|1913.9|1911.9|0
1636553400000|2021-11-10 14:10:00|1914.4|1912.4|1914.77|1912.77|1915.15|1913.15|1912.9|1910.9|0
1636553700000|2021-11-10 14:15:00|1914.9|1912.9|1913.9|1911.9|1915.4|1913.4|1912.4|1910.4|0
1636554000000|2021-11-10 14:20:00|1913.65|1911.65|1915.15|1913.15|1915.39|1913.39|1913.65|1911.65|0
1636554300000|2021-11-10 14:25:00|1914.65|1912.65|1912.15|1910.15|1914.65|1912.65|1911.9|1909.9|0
1636554600000|2021-11-10 14:30:00|1911.65|1909.65|1913.4|1911.4|1916.39|1914.39|1909.4|1907.4|0
1636554900000|2021-11-10 14:35:00|1913.65|1911.65|1914.4|1912.4|1918.89|1916.89|1911.65|1909.65|0
1636555200000|2021-11-10 14:40:00|1914.65|1912.65|1916.39|1914.39|1919.01|1917.01|1914.4|1912.4|0
1636555500000|2021-11-10 14:45:00|1917.14|1915.14|1918.89|1916.89|1921.39|1919.39|1916.64|1914.64|0
1636555800000|2021-11-10 14:50:00|1919.64|1917.64|1923.88|1921.88|1924.38|1922.38|1916.89|1914.89|0
1636556100000|2021-11-10 14:55:00|1924.13|1922.13|1926.63|1924.63|1927.88|1925.88|1921.64|1919.64|0
1636556400000|2021-11-10 15:00:00|1926.88|1924.88|1927.37|1925.37|1928.5|1926.5|1923.37|1921.37|0
1636556700000|2021-11-10 15:05:00|1927.62|1925.62|1926.87|1924.87|1928.61|1926.61|1926.12|1924.12|0
1636557000000|2021-11-10 15:10:00|1927.12|1925.12|1926.62|1924.62|1927.87|1925.87|1925.37|1923.37|0
1636557300000|2021-11-10 15:15:00|1926.37|1924.37|1927.87|1925.87|1928.86|1926.86|1926.37|1924.37|0
1636557600000|2021-11-10 15:20:00|1928.11|1926.11|1925.37|1923.37|1929.86|1927.86|1925.37|1923.37|0
1636557900000|2021-11-10 15:25:00|1925.12|1923.12|1925.62|1923.62|1927.37|1925.37|1924.62|1922.62|0
1636558200000|2021-11-10 15:30:00|1925.37|1923.37|1924.12|1922.12|1926.87|1924.87|1922.62|1920.62|0
1636558500000|2021-11-10 15:35:00|1924.87|1922.87|1927.12|1925.12|1927.49|1925.49|1924.62|1922.62|0
1636558800000|2021-11-10 15:40:00|1927.61|1925.61|1923.37|1921.37|1927.86|1925.86|1923.12|1921.12|0
1636559100000|2021-11-10 15:45:00|1923.62|1921.62|1924.12|1922.12|1925.37|1923.37|1923.12|1921.12|0
1636559400000|2021-11-10 15:50:00|1923.87|1921.87|1926.12|1924.12|1926.87|1924.87|1923.62|1921.62|0
1636559700000|2021-11-10 15:55:00|1926.37|1924.37|1923.87|1921.87|1926.62|1924.62|1923.87|1921.87|0
1636560000000|2021-11-10 16:00:00|1923.37|1921.37|1926.12|1924.12|1928.86|1926.86|1923.37|1921.37|0
1636560300000|2021-11-10 16:05:00|1926.62|1924.62|1926.86|1924.86|1927.61|1925.61|1924.12|1922.12|0
1636560600000|2021-11-10 16:10:00|1926.62|1924.62|1926.61|1924.61|1928.35|1926.35|1925.61|1923.61|0
1636560900000|2021-11-10 16:15:00|1926.86|1924.86|1926.11|1924.11|1927.85|1925.85|1926.11|1924.11|0
1636561200000|2021-11-10 16:20:00|1926.36|1924.36|1927.1|1925.1|1927.85|1925.85|1925.61|1923.61|0
1636561500000|2021-11-10 16:25:00|1926.85|1924.85|1923.11|1921.11|1927.85|1925.85|1922.61|1920.61|0
1636561800000|2021-11-10 16:30:00|1923.36|1921.36|1924.11|1922.11|1924.36|1922.36|1920.86|1918.86|0
1636562100000|2021-11-10 16:35:00|1923.86|1921.86|1922.61|1920.61|1925.36|1923.36|1922.61|1920.61|0
1636562400000|2021-11-10 16:40:00|1922.86|1920.86|1918.86|1916.86|1923.36|1921.36|1918.36|1916.36|0
1636562700000|2021-11-10 16:45:00|1918.73|1916.73|1922.61|1920.61|1923.11|1921.11|1918.36|1916.36|0
1636563000000|2021-11-10 16:50:00|1922.86|1920.86|1923.36|1921.36|1924.36|1922.36|1922.61|1920.61|0
1636563300000|2021-11-10 16:55:00|1923.11|1921.11|1924.11|1922.11|1925.61|1923.61|1923.11|1921.11|0
1636563600000|2021-11-10 17:00:00|1924.23|1922.23|1923.36|1921.36|1925.36|1923.36|1922.86|1920.86|0
1636563900000|2021-11-10 17:05:00|1923.61|1921.61|1923.11|1921.11|1924.11|1922.11|1921.36|1919.36|0
1636564200000|2021-11-10 17:10:00|1922.86|1920.86|1920.86|1918.86|1923.86|1921.86|1919.36|1917.36|0
1636564500000|2021-11-10 17:15:00|1921.11|1919.11|1919.98|1917.98|1921.11|1919.11|1918.86|1916.86|0
1636564800000|2021-11-10 17:20:00|1920.11|1918.11|1919.11|1917.11|1921.11|1919.11|1918.36|1916.36|0
1636565100000|2021-11-10 17:25:00|1919.36|1917.36|1916.61|1914.61|1919.36|1917.36|1916.61|1914.61|0
1636565400000|2021-11-10 17:30:00|1917.11|1915.11|1919.11|1917.11|1919.11|1917.11|1916.61|1914.61|0
1636565700000|2021-11-10 17:35:00|1918.86|1916.86|1918.6|1916.6|1920.11|1918.11|1917.85|1915.85|0
1636566000000|2021-11-10 17:40:00|1918.35|1916.35|1914.36|1912.36|1918.35|1916.35|1912.86|1910.86|0
1636566300000|2021-11-10 17:45:00|1913.86|1911.86|1912.86|1910.86|1914.11|1912.11|1911.36|1909.36|0
1636566600000|2021-11-10 17:50:00|1913.11|1911.11|1913.86|1911.86|1914.98|1912.98|1913.11|1911.11|0
1636566900000|2021-11-10 17:55:00|1914.36|1912.36|1916.36|1914.36|1916.61|1914.61|1914.36|1912.36|0
1636567200000|2021-11-10 18:00:00|1916.11|1914.11|1910.36|1908.36|1916.86|1914.86|1909.86|1907.86|0
1636567500000|2021-11-10 18:05:00|1909.36|1907.36|1908.37|1906.37|1909.62|1907.62|1904.37|1902.37|0
1636567800000|2021-11-10 18:10:00|1907.62|1905.62|1904.62|1902.62|1911.37|1909.37|1904.12|1902.12|0
1636568100000|2021-11-10 18:15:00|1904.87|1902.87|1903.87|1901.87|1905.87|1903.87|1901.88|1899.88|0
1636568400000|2021-11-10 18:20:00|1903.99|1901.99|1903.87|1901.87|1904.62|1902.62|1901.38|1899.38|0
1636568700000|2021-11-10 18:25:00|1903.62|1901.62|1906.37|1904.37|1908.12|1906.12|1902.63|1900.63|0
1636569000000|2021-11-10 18:30:00|1906.49|1904.49|1909.12|1907.12|1910.12|1908.12|1906.12|1904.12|0
1636569300000|2021-11-10 18:35:00|1909.37|1907.37|1904.37|1902.37|1909.37|1907.37|1904.12|1902.12|0
1636569600000|2021-11-10 18:40:00|1904.62|1902.62|1904.62|1902.62|1905.62|1903.62|1903.37|1901.37|0
1636569900000|2021-11-10 18:45:00|1904.87|1902.87|1899.64|1897.64|1905.87|1903.87|1899.13|1897.13|0
1636570200000|2021-11-10 18:50:00|1899.39|1897.39|1897.89|1895.89|1900.14|1898.14|1896.4|1894.4|0
1636570500000|2021-11-10 18:55:00|1897.39|1895.39|1898.39|1896.39|1900.64|1898.64|1895.4|1893.4|0
1636570800000|2021-11-10 19:00:00|1897.89|1895.89|1893.65|1891.65|1898.64|1896.64|1892.4|1890.4|0
1636571100000|2021-11-10 19:05:00|1893.4|1891.4|1897.14|1895.14|1897.39|1895.39|1892.15|1890.15|0
1636571400000|2021-11-10 19:10:00|1896.89|1894.89|1893.4|1891.4|1896.89|1894.89|1892.65|1890.65|0
1636571700000|2021-11-10 19:15:00|1893.9|1891.9|1893.65|1891.65|1897.64|1895.64|1892.4|1890.4|0
1636572000000|2021-11-10 19:20:00|1893.15|1891.15|1888.15|1886.15|1896.15|1894.15|1887.16|1885.16|0
1636572300000|2021-11-10 19:25:00|1888.4|1886.4|1884.41|1882.41|1889.4|1887.4|1884.41|1882.41|0
1636572600000|2021-11-10 19:30:00|1884.28|1882.28|1884.7|1882.7|1887.69|1885.69|1884.16|1882.16|0
1636572900000|2021-11-10 19:35:00|1884.45|1882.45|1881.7|1879.7|1887.69|1885.69|1881.45|1879.45|0
1636573200000|2021-11-10 19:40:00|1881.95|1879.95|1877.46|1875.46|1883.95|1881.95|1877.21|1875.21|0
1636573500000|2021-11-10 19:45:00|1877.21|1875.21|1886.44|1884.44|1887.19|1885.19|1876.71|1874.71|0
1636573800000|2021-11-10 19:50:00|1886.19|1884.19|1886.94|1884.94|1889.93|1887.93|1884.19|1882.19|0
1636574100000|2021-11-10 19:55:00|1887.19|1885.19|1883.44|1881.44|1888.19|1886.19|1883.19|1881.19|0
1636574400000|2021-11-10 20:00:00|1883.69|1881.69|1883.44|1881.44|1886.69|1884.69|1882.69|1880.69|0
1636574700000|2021-11-10 20:05:00|1883.19|1881.19|1886.69|1884.69|1888.68|1886.68|1880.45|1878.45|0
1636575000000|2021-11-10 20:10:00|1887.19|1885.19|1890.93|1888.93|1891.68|1889.68|1887.19|1885.19|0
1636575300000|2021-11-10 20:15:00|1890.18|1888.18|1894.67|1892.67|1894.67|1892.67|1890.18|1888.18|0
1636575600000|2021-11-10 20:20:00|1894.42|1892.42|1892.18|1890.18|1896.67|1894.67|1891.43|1889.43|0
1636575900000|2021-11-10 20:25:00|1891.93|1889.93|1894.15|1892.15|1895.92|1893.92|1891.93|1889.93|0
1636576200000|2021-11-10 20:30:00|1894.4|1892.4|1892.15|1890.15|1896.15|1894.15|1891.66|1889.66|0
1636576500000|2021-11-10 20:35:00|1892.4|1890.4|1890.91|1888.91|1893.15|1891.15|1889.16|1887.16|0
1636576800000|2021-11-10 20:40:00|1891.41|1889.41|1886.91|1884.91|1894.4|1892.4|1886.91|1884.91|0
1636577100000|2021-11-10 20:45:00|1888.16|1886.16|1889.67|1887.67|1892.17|1890.17|1886.17|1884.17|0
1636577400000|2021-11-10 20:50:00|1891.67|1889.67|1897.4|1895.4|1898.91|1896.91|1891.67|1889.67|0
1636577700000|2021-11-10 20:55:00|1897.15|1895.15|1892.65|1890.65|1897.77|1895.77|1892.4|1890.4|0
1636578000000|2021-11-10 21:00:00|1892.9|1890.9|1892.41|1890.41|1892.9|1890.9|1891.41|1889.41|0
1636578300000|2021-11-10 21:05:00|1892.16|1890.16|1892.41|1890.41|1893.16|1891.16|1891.91|1889.91|0
1636578600000|2021-11-10 21:10:00|1892.66|1890.66|1893.16|1891.16|1893.41|1891.41|1891.41|1889.41|0
1636578900000|2021-11-10 21:15:00|1893.36|1890.96|1893.86|1891.46|1893.86|1891.46|1893.36|1890.96|0
1636579200000|2021-11-10 21:20:00|1894.11|1891.71|1895.47|1893.07|1895.6|1893.2|1893.86|1891.46|0
1636579500000|2021-11-10 21:25:00|1895.6|1893.2|1894.61|1892.21|1895.6|1893.2|1894.61|1892.21|0
1636579800000|2021-11-10 21:30:00|1894.85|1892.45|1894.85|1892.45|1895.1|1892.7|1894.61|1892.21|0
1636580100000|2021-11-10 21:35:00|1895.1|1892.7|1895.6|1893.2|1895.85|1893.45|1894.85|1892.45|0
1636580400000|2021-11-10 21:40:00|1895.35|1892.95|1895.35|1892.95|1895.85|1893.45|1894.85|1892.45|0
1636580700000|2021-11-10 21:45:00|1894.85|1892.45|1896.35|1893.95|1896.6|1894.2|1894.85|1892.45|0
1636581000000|2021-11-10 21:50:00|1896.47|1894.07|1896.1|1893.7|1896.6|1894.2|1896.1|1893.7|0
1636581300000|2021-11-10 21:55:00|1896.35|1893.95|1895.97|1893.57|1896.85|1894.45|1895.85|1893.45|0
1636581600000|2021-11-10 22:00:00|1895.87|1893.47|1895.98|1893.58|1896.09|1893.69|1895.87|1893.47|0
1636581900000|2021-11-10 22:05:00|1896.02|1893.62|1896.27|1893.87|1896.27|1893.87|1895.98|1893.58|0
1636582200000|2021-11-10 22:10:00|1896.24|1893.84|1896.2|1893.8|1896.38|1893.98|1896.13|1893.73|0
1636582500000|2021-11-10 22:15:00|1896.24|1893.84|1896.24|1893.84|1896.38|1893.98|1896.13|1893.73|0
1636582800000|2021-11-10 22:20:00|1896.2|1893.8|1895.87|1893.47|1896.24|1893.84|1895.87|1893.47|0
1636583100000|2021-11-10 22:25:00|1895.91|1893.51|1895.94|1893.54|1896.42|1894.02|1895.87|1893.47|0
1636583400000|2021-11-10 22:30:00|1896.05|1893.65|1895.98|1893.58|1896.38|1893.98|1895.98|1893.58|0
1636583700000|2021-11-10 22:35:00|1896.05|1893.65|1896.31|1893.91|1896.45|1894.05|1895.98|1893.58|0
1636584000000|2021-11-10 22:40:00|1896.27|1893.87|1896.16|1893.76|1896.31|1893.91|1896.16|1893.76|0
1636584300000|2021-11-10 22:45:00|1896.2|1893.8|1896.2|1893.8|1896.38|1893.98|1896.16|1893.76|0
1636584600000|2021-11-10 22:50:00|1896.16|1893.76|1895.87|1893.47|1896.2|1893.8|1895.65|1893.25|0
1636584900000|2021-11-10 22:55:00|1895.91|1893.51|1895.83|1893.43|1895.94|1893.54|1895.58|1893.18|0
1636585200000|2021-11-10 23:00:00|1896.47|1894.07|1896.35|1893.95|1896.85|1894.45|1895.47|1893.07|0
1636585500000|2021-11-10 23:05:00|1896.1|1893.7|1894.35|1891.95|1896.6|1894.2|1893.85|1891.45|0
1636585800000|2021-11-10 23:10:00|1894.47|1892.07|1894.1|1891.7|1894.47|1892.07|1893.6|1891.2|0
1636586100000|2021-11-10 23:15:00|1893.85|1891.45|1895.6|1893.2|1895.72|1893.32|1893.85|1891.45|0
1636586400000|2021-11-10 23:20:00|1895.85|1893.45|1896.1|1893.7|1897.1|1894.7|1895.85|1893.45|0
1636586700000|2021-11-10 23:25:00|1895.97|1893.57|1894.1|1891.7|1895.97|1893.57|1893.6|1891.2|0
1636587000000|2021-11-10 23:30:00|1894.6|1892.2|1893.35|1890.95|1894.85|1892.45|1893.35|1890.95|0
1636587300000|2021-11-10 23:35:00|1893.1|1890.7|1893.1|1890.7|1893.6|1891.2|1892.6|1890.2|0
1636587600000|2021-11-10 23:40:00|1893.35|1890.95|1891.85|1889.45|1893.6|1891.2|1891.85|1889.45|0
1636587900000|2021-11-10 23:45:00|1891.6|1889.2|1890.23|1887.83|1891.85|1889.45|1890.23|1887.83|0
1636588200000|2021-11-10 23:50:00|1890.11|1887.71|1891.22|1888.82|1891.35|1888.95|1889.86|1887.46|0
1636588500000|2021-11-10 23:55:00|1891.35|1888.95|1893.1|1890.7|1893.35|1890.95|1890.73|1888.33|0
1636588800000|2021-11-11 00:00:00|1893.35|1890.95|1893.6|1891.2|1894.85|1892.45|1893.35|1890.95|0
1636589100000|2021-11-11 00:05:00|1893.85|1891.45|1895.6|1893.2|1895.85|1893.45|1893.35|1890.95|0
1636589400000|2021-11-11 00:10:00|1895.85|1893.45|1898.85|1896.45|1899.35|1896.95|1895.85|1893.45|0
1636589700000|2021-11-11 00:15:00|1899.1|1896.7|1898.6|1896.2|1899.1|1896.7|1897.85|1895.45|0
1636590000000|2021-11-11 00:20:00|1898.35|1895.95|1899.84|1897.44|1900.09|1897.69|1898.35|1895.95|0
1636590300000|2021-11-11 00:25:00|1900.09|1897.69|1899.84|1897.44|1900.59|1898.19|1899.59|1897.19|0
1636590600000|2021-11-11 00:30:00|1899.59|1897.19|1900.09|1897.69|1901.09|1898.69|1899.59|1897.19|0
1636590900000|2021-11-11 00:35:00|1900.34|1897.94|1899.84|1897.44|1901.09|1898.69|1899.84|1897.44|0
1636591200000|2021-11-11 00:40:00|1900.09|1897.69|1898.1|1895.7|1901.09|1898.69|1898.1|1895.7|0
1636591500000|2021-11-11 00:45:00|1897.85|1895.45|1898.1|1895.7|1898.1|1895.7|1896.85|1894.45|0
1636591800000|2021-11-11 00:50:00|1897.85|1895.45|1897.85|1895.45|1898.35|1895.95|1897.1|1894.7|0
1636592100000|2021-11-11 00:55:00|1897.6|1895.2|1898.84|1896.44|1899.09|1896.69|1897.6|1895.2|0
1636592400000|2021-11-11 01:00:00|1898.59|1896.19|1898.59|1896.19|1899.59|1897.19|1898.59|1896.19|0
1636592700000|2021-11-11 01:05:00|1898.34|1895.94|1897.1|1894.7|1898.34|1895.94|1896.6|1894.2|0
1636593000000|2021-11-11 01:10:00|1897.47|1895.07|1897.84|1895.44|1897.85|1895.45|1896.85|1894.45|0
1636593300000|2021-11-11 01:15:00|1897.6|1895.2|1896.1|1893.7|1899.09|1896.69|1895.85|1893.45|0
1636593600000|2021-11-11 01:20:00|1896.35|1893.95|1896.35|1893.95|1896.35|1893.95|1895.1|1892.7|0
1636593900000|2021-11-11 01:25:00|1896.6|1894.2|1896.35|1893.95|1896.6|1894.2|1894.97|1892.57|0
1636594200000|2021-11-11 01:30:00|1895.85|1893.45|1897.84|1895.44|1897.84|1895.44|1894.35|1891.95|0
1636594500000|2021-11-11 01:35:00|1898.34|1895.94|1898.09|1895.69|1898.59|1896.19|1897.1|1894.7|0
1636594800000|2021-11-11 01:40:00|1897.96|1895.56|1897.59|1895.19|1897.96|1895.56|1896.85|1894.45|0
1636595100000|2021-11-11 01:45:00|1897.34|1894.94|1898.59|1896.19|1898.84|1896.44|1897.09|1894.69|0
1636595400000|2021-11-11 01:50:00|1898.84|1896.44|1899.84|1897.44|1900.34|1897.94|1898.21|1895.81|0
1636595700000|2021-11-11 01:55:00|1899.71|1897.31|1904.34|1901.94|1904.34|1901.94|1899.34|1896.94|0
1636596000000|2021-11-11 02:00:00|1904.09|1901.69|1904.09|1901.69|1905.09|1902.69|1903.34|1900.94|0
1636596300000|2021-11-11 02:05:00|1904.34|1901.94|1904.59|1902.19|1904.84|1902.44|1904.21|1901.81|0
1636596600000|2021-11-11 02:10:00|1904.46|1902.06|1904.34|1901.94|1904.59|1902.19|1903.84|1901.44|0
1636596900000|2021-11-11 02:15:00|1904.09|1901.69|1904.59|1902.19|1904.59|1902.19|1903.84|1901.44|0
1636597200000|2021-11-11 02:20:00|1904.34|1901.94|1904.96|1902.56|1905.33|1902.93|1904.09|1901.69|0
1636597500000|2021-11-11 02:25:00|1905.09|1902.69|1903.96|1901.56|1905.09|1902.69|1903.96|1901.56|0
1636597800000|2021-11-11 02:30:00|1904.09|1901.69|1903.34|1900.94|1904.59|1902.19|1903.09|1900.69|0
1636598100000|2021-11-11 02:35:00|1903.59|1901.19|1903.84|1901.44|1904.09|1901.69|1903.09|1900.69|0
1636598400000|2021-11-11 02:40:00|1904.09|1901.69|1903.46|1901.06|1904.09|1901.69|1903.34|1900.94|0
1636598700000|2021-11-11 02:45:00|1903.59|1901.19|1901.34|1898.94|1903.59|1901.19|1901.34|1898.94|0
1636599000000|2021-11-11 02:50:00|1901.59|1899.19|1901.34|1898.94|1901.59|1899.19|1900.84|1898.44|0
1636599300000|2021-11-11 02:55:00|1901.21|1898.81|1900.84|1898.44|1901.34|1898.94|1900.34|1897.94|0
1636599600000|2021-11-11 03:00:00|1901.09|1898.69|1900.59|1898.19|1901.34|1898.94|1900.09|1897.69|0
1636599900000|2021-11-11 03:05:00|1900.84|1898.44|1901.09|1898.69|1901.34|1898.94|1900.59|1898.19|0
1636600200000|2021-11-11 03:10:00|1900.84|1898.44|1901.09|1898.69|1902.34|1899.94|1900.84|1898.44|0
1636600500000|2021-11-11 03:15:00|1901.34|1898.94|1901.34|1898.94|1902.09|1899.69|1900.59|1898.19|0
1636600800000|2021-11-11 03:20:00|1901.21|1898.81|1900.96|1898.56|1901.34|1898.94|1900.09|1897.69|0
1636601100000|2021-11-11 03:25:00|1901.09|1898.69|1901.09|1898.69|1901.34|1898.94|1900.34|1897.94|0
1636601400000|2021-11-11 03:30:00|1900.84|1898.44|1900.34|1897.94|1900.84|1898.44|1899.34|1896.94|0
1636601700000|2021-11-11 03:35:00|1900.59|1898.19|1900.84|1898.44|1900.84|1898.44|1900.34|1897.94|0
1636602000000|2021-11-11 03:40:00|1900.59|1898.19|1900.09|1897.69|1900.84|1898.44|1900.09|1897.69|0
1636602300000|2021-11-11 03:45:00|1900.21|1897.81|1899.84|1897.44|1900.21|1897.81|1899.09|1896.69|0
1636602600000|2021-11-11 03:50:00|1899.96|1897.56|1899.09|1896.69|1900.09|1897.69|1898.84|1896.44|0
1636602900000|2021-11-11 03:55:00|1898.84|1896.44|1898.09|1895.69|1898.84|1896.44|1897.34|1894.94|0
1636603200000|2021-11-11 04:00:00|1897.96|1895.56|1898.09|1895.69|1898.34|1895.94|1897.59|1895.19|0
1636603500000|2021-11-11 04:05:00|1897.84|1895.44|1898.34|1895.94|1898.34|1895.94|1897.59|1895.19|0
1636603800000|2021-11-11 04:10:00|1898.09|1895.69|1897.84|1895.44|1898.34|1895.94|1897.84|1895.44|0
1636604100000|2021-11-11 04:15:00|1897.59|1895.19|1897.09|1894.69|1897.84|1895.44|1897.09|1894.69|0
1636604400000|2021-11-11 04:20:00|1896.84|1894.44|1895.84|1893.44|1896.84|1894.44|1895.59|1893.19|0
1636604700000|2021-11-11 04:25:00|1895.59|1893.19|1893.09|1890.69|1895.59|1893.19|1892.35|1889.95|0
1636605000000|2021-11-11 04:30:00|1892.84|1890.44|1893.09|1890.69|1893.59|1891.19|1892.84|1890.44|0
1636605300000|2021-11-11 04:35:00|1892.96|1890.56|1893.09|1890.69|1893.34|1890.94|1892.35|1889.95|0
1636605600000|2021-11-11 04:40:00|1893.34|1890.94|1893.09|1890.69|1893.34|1890.94|1892.84|1890.44|0
1636605900000|2021-11-11 04:45:00|1892.84|1890.44|1894.34|1891.94|1894.84|1892.44|1892.84|1890.44|0
1636606200000|2021-11-11 04:50:00|1894.59|1892.19|1894.09|1891.69|1894.59|1892.19|1893.84|1891.44|0
1636606500000|2021-11-11 04:55:00|1893.96|1891.56|1894.59|1892.19|1894.59|1892.19|1893.34|1890.94|0
1636606800000|2021-11-11 05:00:00|1894.34|1891.94|1895.59|1893.19|1895.84|1893.44|1894.34|1891.94|0
1636607100000|2021-11-11 05:05:00|1895.34|1892.94|1894.21|1891.81|1895.84|1893.44|1893.84|1891.44|0
1636607400000|2021-11-11 05:10:00|1894.34|1891.94|1895.84|1893.44|1895.84|1893.44|1894.09|1891.69|0
1636607700000|2021-11-11 05:15:00|1895.59|1893.19|1895.59|1893.19|1895.84|1893.44|1895.34|1892.94|0
1636608000000|2021-11-11 05:20:00|1895.84|1893.44|1896.59|1894.19|1897.34|1894.94|1895.84|1893.44|0
1636608300000|2021-11-11 05:25:00|1896.84|1894.44|1897.34|1894.94|1897.34|1894.94|1896.34|1893.94|0
1636608600000|2021-11-11 05:30:00|1898.34|1895.94|1899.34|1896.94|1899.46|1897.06|1898.34|1895.94|0
1636608900000|2021-11-11 05:35:00|1899.09|1896.69|1898.59|1896.19|1900.09|1897.69|1898.59|1896.19|0
1636609200000|2021-11-11 05:40:00|1898.34|1895.94|1898.71|1896.31|1898.84|1896.44|1897.84|1895.44|0
1636609500000|2021-11-11 05:45:00|1898.84|1896.44|1898.09|1895.69|1898.84|1896.44|1897.84|1895.44|0
1636609800000|2021-11-11 05:50:00|1897.96|1895.56|1898.09|1895.69|1898.34|1895.94|1897.59|1895.19|0
1636610100000|2021-11-11 05:55:00|1898.21|1895.81|1898.09|1895.69|1898.84|1896.44|1898.09|1895.69|0
1636610400000|2021-11-11 06:00:00|1898.34|1895.94|1897.84|1895.44|1899.58|1897.18|1897.34|1894.94|0
1636610700000|2021-11-11 06:05:00|1898.09|1895.69|1900.08|1897.68|1900.33|1897.93|1898.09|1895.69|0
1636611000000|2021-11-11 06:10:00|1900.2|1897.8|1900.33|1897.93|1900.33|1897.93|1899.58|1897.18|0
1636611300000|2021-11-11 06:15:00|1900.08|1897.68|1900.83|1898.43|1901.08|1898.68|1899.83|1897.43|0
1636611600000|2021-11-11 06:20:00|1900.58|1898.18|1899.83|1897.43|1900.83|1898.43|1899.83|1897.43|0
1636611900000|2021-11-11 06:25:00|1899.58|1897.18|1900.58|1898.18|1900.58|1898.18|1899.58|1897.18|0
1636612200000|2021-11-11 06:30:00|1900.7|1898.3|1901.08|1898.68|1901.33|1898.93|1900.7|1898.3|0
1636612500000|2021-11-11 06:35:00|1901.2|1898.8|1900.83|1898.43|1901.33|1898.93|1900.58|1898.18|0
1636612800000|2021-11-11 06:40:00|1901.08|1898.68|1900.58|1898.18|1901.33|1898.93|1900.58|1898.18|0
1636613100000|2021-11-11 06:45:00|1900.83|1898.43|1898.58|1896.18|1900.83|1898.43|1898.58|1896.18|0
1636613400000|2021-11-11 06:50:00|1898.45|1896.05|1900.33|1897.93|1900.58|1898.18|1898.33|1895.93|0
1636613700000|2021-11-11 06:55:00|1900.08|1897.68|1900.08|1897.68|1900.58|1898.18|1899.83|1897.43|0
1636614000000|2021-11-11 07:00:00|1900.33|1897.93|1900.33|1897.93|1902.08|1899.68|1900.08|1897.68|0
1636614300000|2021-11-11 07:05:00|1900.58|1898.18|1900.33|1897.93|1900.83|1898.43|1900.08|1897.68|0
1636614600000|2021-11-11 07:10:00|1900.83|1898.43|1899.58|1897.18|1900.83|1898.43|1898.95|1896.55|0
1636614900000|2021-11-11 07:15:00|1899.33|1896.93|1901.58|1899.18|1901.83|1899.43|1899.33|1896.93|0
1636615200000|2021-11-11 07:20:00|1901.83|1899.43|1902.33|1899.93|1902.58|1900.18|1901.08|1898.68|0
1636615500000|2021-11-11 07:25:00|1902.58|1900.18|1903.33|1900.93|1903.58|1901.18|1902.33|1899.93|0
1636615800000|2021-11-11 07:30:00|1903.08|1900.68|1902.33|1899.93|1903.83|1901.43|1902.33|1899.93|0
1636616100000|2021-11-11 07:35:00|1901.83|1899.43|1902.83|1900.43|1903.33|1900.93|1901.58|1899.18|0
1636616400000|2021-11-11 07:40:00|1903.08|1900.68|1902.33|1899.93|1903.33|1900.93|1902.08|1899.68|0
1636616700000|2021-11-11 07:45:00|1902.83|1900.43|1900.33|1897.93|1902.95|1900.55|1900.33|1897.93|0
1636617000000|2021-11-11 07:50:00|1900.58|1898.18|1900.33|1897.93|1900.58|1898.18|1898.83|1896.43|0
1636617300000|2021-11-11 07:55:00|1900.45|1898.05|1900.08|1897.68|1901.33|1898.93|1900.08|1897.68|0
1636617600000|2021-11-11 08:00:00|1900.33|1897.93|1899.57|1897.17|1901.33|1898.93|1898.82|1896.42|0
1636617900000|2021-11-11 08:05:00|1899.32|1896.92|1900.74|1898.74|1901.12|1899.12|1897.87|1895.87|0
1636618200000|2021-11-11 08:10:00|1900.62|1898.62|1900.12|1898.12|1901.12|1899.12|1899.74|1897.74|0
1636618500000|2021-11-11 08:15:00|1900.37|1898.37|1902.12|1900.12|1903.37|1901.37|1900.37|1898.37|0
1636618800000|2021-11-11 08:20:00|1902.37|1900.37|1902.62|1900.62|1902.87|1900.87|1901.37|1899.37|0
1636619100000|2021-11-11 08:25:00|1902.49|1900.49|1902.11|1900.11|1902.87|1900.87|1901.61|1899.61|0
1636619400000|2021-11-11 08:30:00|1901.86|1899.86|1898.36|1896.36|1901.86|1899.86|1897.61|1895.61|0
1636619700000|2021-11-11 08:35:00|1898.61|1896.61|1897.61|1895.61|1898.61|1896.61|1895.86|1893.86|0
1636620000000|2021-11-11 08:40:00|1897.73|1895.73|1899.61|1897.61|1899.86|1897.86|1897.61|1895.61|0
1636620300000|2021-11-11 08:45:00|1899.48|1897.48|1898.86|1896.86|1899.86|1897.86|1898.36|1896.36|0
1636620600000|2021-11-11 08:50:00|1898.61|1896.61|1901.11|1899.11|1901.61|1899.61|1898.61|1896.61|0
1636620900000|2021-11-11 08:55:00|1900.86|1898.86|1901.61|1899.61|1902.11|1900.11|1900.36|1898.36|0
1636621200000|2021-11-11 09:00:00|1901.86|1899.86|1903.48|1901.48|1904.11|1902.11|1901.86|1899.86|0
1636621500000|2021-11-11 09:05:00|1903.73|1901.73|1902.86|1900.86|1904.61|1902.61|1901.86|1899.86|0
1636621800000|2021-11-11 09:10:00|1902.73|1900.73|1906.35|1904.35|1906.35|1904.35|1902.11|1900.11|0
1636622100000|2021-11-11 09:15:00|1906.1|1904.1|1906.85|1904.85|1906.85|1904.85|1905.1|1903.1|0
1636622400000|2021-11-11 09:20:00|1906.6|1904.6|1907.35|1905.35|1907.85|1905.85|1906.35|1904.35|0
1636622700000|2021-11-11 09:25:00|1907.47|1905.47|1909.35|1907.35|1910.35|1908.35|1906.85|1904.85|0
1636623000000|2021-11-11 09:30:00|1909.6|1907.6|1909.1|1907.1|1910.6|1908.6|1909.1|1907.1|0
1636623300000|2021-11-11 09:35:00|1909.35|1907.35|1908.6|1906.6|1909.85|1907.85|1908.35|1906.35|0
1636623600000|2021-11-11 09:40:00|1908.85|1906.85|1908.85|1906.85|1908.85|1906.85|1908.35|1906.35|0
1636623900000|2021-11-11 09:45:00|1908.97|1906.97|1909.1|1907.1|1909.85|1907.85|1908.6|1906.6|0
1636624200000|2021-11-11 09:50:00|1909.35|1907.35|1910.1|1908.1|1910.6|1908.6|1909.1|1907.1|0
1636624500000|2021-11-11 09:55:00|1910.35|1908.35|1909.85|1907.85|1910.35|1908.35|1909.35|1907.35|0
1636624800000|2021-11-11 10:00:00|1910.1|1908.1|1910.47|1908.47|1910.6|1908.6|1909.6|1907.6|0
1636625100000|2021-11-11 10:05:00|1910.35|1908.35|1911.6|1909.6|1912.1|1910.1|1909.6|1907.6|0
1636625400000|2021-11-11 10:10:00|1911.85|1909.85|1911.35|1909.35|1912.35|1910.35|1910.85|1908.85|0
1636625700000|2021-11-11 10:15:00|1911.6|1909.6|1911.1|1909.1|1911.85|1909.85|1910.85|1908.85|0
1636626000000|2021-11-11 10:20:00|1910.85|1908.85|1910.35|1908.35|1910.85|1908.85|1910.1|1908.1|0
1636626300000|2021-11-11 10:25:00|1910.6|1908.6|1911.1|1909.1|1911.1|1909.1|1909.6|1907.6|0
1636626600000|2021-11-11 10:30:00|1910.6|1908.6|1909.47|1907.47|1910.6|1908.6|1908.35|1906.35|0
1636626900000|2021-11-11 10:35:00|1909.35|1907.35|1906.6|1904.6|1909.35|1907.35|1906.35|1904.35|0
1636627200000|2021-11-11 10:40:00|1906.85|1904.85|1907.47|1905.47|1908.1|1906.1|1906.35|1904.35|0
1636627500000|2021-11-11 10:45:00|1907.35|1905.35|1908.6|1906.6|1908.85|1906.85|1907.35|1905.35|0
1636627800000|2021-11-11 10:50:00|1908.35|1906.35|1908.35|1906.35|1908.85|1906.85|1907.6|1905.6|0
1636628100000|2021-11-11 10:55:00|1908.6|1906.6|1907.85|1905.85|1908.85|1906.85|1907.6|1905.6|0
1636628400000|2021-11-11 11:00:00|1907.6|1905.6|1908.1|1906.1|1908.85|1906.85|1907.35|1905.35|0
1636628700000|2021-11-11 11:05:00|1908.35|1906.35|1909.1|1907.1|1910.1|1908.1|1908.35|1906.35|0
1636629000000|2021-11-11 11:10:00|1909.35|1907.35|1908.35|1906.35|1909.6|1907.6|1908.1|1906.1|0
1636629300000|2021-11-11 11:15:00|1908.22|1906.22|1909.35|1907.35|1909.35|1907.35|1908.1|1906.1|0
1636629600000|2021-11-11 11:20:00|1909.6|1907.6|1908.85|1906.85|1909.6|1907.6|1908.1|1906.1|0
1636629900000|2021-11-11 11:25:00|1908.72|1906.72|1909.35|1907.35|1909.35|1907.35|1908.35|1906.35|0
1636630200000|2021-11-11 11:30:00|1909.22|1907.22|1909.1|1907.1|1909.85|1907.85|1908.85|1906.85|0
1636630500000|2021-11-11 11:35:00|1908.85|1906.85|1908.85|1906.85|1909.1|1907.1|1907.85|1905.85|0
1636630800000|2021-11-11 11:40:00|1909.1|1907.1|1909.6|1907.6|1909.6|1907.6|1908.85|1906.85|0
1636631100000|2021-11-11 11:45:00|1909.47|1907.47|1909.35|1907.35|1909.6|1907.6|1909.1|1907.1|0
1636631400000|2021-11-11 11:50:00|1909.1|1907.1|1910.6|1908.6|1910.6|1908.6|1909.1|1907.1|0
1636631700000|2021-11-11 11:55:00|1910.35|1908.35|1911.34|1909.34|1911.34|1909.34|1909.85|1907.85|0
1636632000000|2021-11-11 12:00:00|1911.09|1909.09|1910.85|1908.85|1911.34|1909.34|1909.85|1907.85|0
1636632300000|2021-11-11 12:05:00|1910.6|1908.6|1911.34|1909.34|1912.59|1910.59|1910.6|1908.6|0
1636632600000|2021-11-11 12:10:00|1911.21|1909.21|1909.85|1907.85|1911.46|1909.46|1909.85|1907.85|0
1636632900000|2021-11-11 12:15:00|1909.6|1907.6|1910.35|1908.35|1910.35|1908.35|1908.85|1906.85|0
1636633200000|2021-11-11 12:20:00|1910.1|1908.1|1909.85|1907.85|1910.84|1908.84|1909.85|1907.85|0
1636633500000|2021-11-11 12:25:00|1909.97|1907.97|1910.1|1908.1|1910.22|1908.22|1909.72|1907.72|0
1636633800000|2021-11-11 12:30:00|1909.85|1907.85|1909.1|1907.1|1910.34|1908.34|1908.85|1906.85|0
1636634100000|2021-11-11 12:35:00|1908.85|1906.85|1909.1|1907.1|1909.85|1907.85|1908.6|1906.6|0
1636634400000|2021-11-11 12:40:00|1908.85|1906.85|1909.1|1907.1|1909.22|1907.22|1908.1|1906.1|0
1636634700000|2021-11-11 12:45:00|1909.35|1907.35|1909.1|1907.1|1909.6|1907.6|1908.85|1906.85|0
1636635000000|2021-11-11 12:50:00|1909.35|1907.35|1910.09|1908.09|1911.09|1909.09|1909.35|1907.35|0
1636635300000|2021-11-11 12:55:00|1909.84|1907.84|1910.09|1908.09|1910.59|1908.59|1909.35|1907.35|0
1636635600000|2021-11-11 13:00:00|1909.59|1907.59|1909.84|1907.84|1910.59|1908.59|1909.1|1907.1|0
1636635900000|2021-11-11 13:05:00|1910.09|1908.09|1909.1|1907.1|1910.09|1908.09|1908.6|1906.6|0
1636636200000|2021-11-11 13:10:00|1909.34|1907.34|1909.09|1907.09|1909.84|1907.84|1908.6|1906.6|0
1636636500000|2021-11-11 13:15:00|1908.85|1906.85|1909.84|1907.84|1909.84|1907.84|1908.6|1906.6|0
1636636800000|2021-11-11 13:20:00|1909.59|1907.59|1909.84|1907.84|1910.59|1908.59|1909.34|1907.34|0
1636637100000|2021-11-11 13:25:00|1909.59|1907.59|1909.34|1907.34|1909.84|1907.84|1908.84|1906.84|0
1636637400000|2021-11-11 13:30:00|1909.09|1907.09|1908.59|1906.59|1909.34|1907.34|1908.35|1906.35|0
1636637700000|2021-11-11 13:35:00|1908.84|1906.84|1909.34|1907.34|1909.34|1907.34|1908.35|1906.35|0
1636638000000|2021-11-11 13:40:00|1909.09|1907.09|1910.59|1908.59|1910.59|1908.59|1908.84|1906.84|0
1636638300000|2021-11-11 13:45:00|1910.34|1908.34|1910.59|1908.59|1910.84|1908.84|1909.84|1907.84|0
1636638600000|2021-11-11 13:50:00|1910.09|1908.09|1909.59|1907.59|1910.34|1908.34|1909.59|1907.59|0
1636638900000|2021-11-11 13:55:00|1909.34|1907.34|1910.34|1908.34|1910.59|1908.59|1909.34|1907.34|0
1636639200000|2021-11-11 14:00:00|1910.09|1908.09|1909.59|1907.59|1910.59|1908.59|1909.09|1907.09|0
1636639500000|2021-11-11 14:05:00|1909.84|1907.84|1910.09|1908.09|1910.09|1908.09|1909.34|1907.34|0
1636639800000|2021-11-11 14:10:00|1910.34|1908.34|1910.09|1908.09|1910.34|1908.34|1909.84|1907.84|0
1636640100000|2021-11-11 14:15:00|1909.84|1907.84|1909.09|1907.09|1909.84|1907.84|1908.34|1906.34|0
1636640400000|2021-11-11 14:20:00|1909.34|1907.34|1909.09|1907.09|1909.34|1907.34|1908.34|1906.34|0
1636640700000|2021-11-11 14:25:00|1909.34|1907.34|1907.84|1905.84|1909.84|1907.84|1907.09|1905.09|0
1636641000000|2021-11-11 14:30:00|1908.59|1906.59|1903.6|1901.6|1908.59|1906.59|1903.35|1901.35|0
1636641300000|2021-11-11 14:35:00|1902.85|1900.85|1899.6|1897.6|1903.6|1901.6|1898.85|1896.85|0
1636641600000|2021-11-11 14:40:00|1899.1|1897.1|1902.59|1900.59|1902.59|1900.59|1898.35|1896.35|0
1636641900000|2021-11-11 14:45:00|1902.09|1900.09|1903.34|1901.34|1904.09|1902.09|1901.59|1899.59|0
1636642200000|2021-11-11 14:50:00|1903.09|1901.09|1905.84|1903.84|1906.59|1904.59|1902.34|1900.34|0
1636642500000|2021-11-11 14:55:00|1905.59|1903.59|1905.83|1903.83|1906.84|1904.84|1904.34|1902.34|0
1636642800000|2021-11-11 15:00:00|1905.33|1903.33|1902.33|1900.33|1906.08|1904.08|1900.58|1898.58|0
1636643100000|2021-11-11 15:05:00|1902.58|1900.58|1900.08|1898.08|1904.33|1902.33|1899.09|1897.09|0
1636643400000|2021-11-11 15:10:00|1900.33|1898.33|1902.08|1900.08|1902.58|1900.58|1898.84|1896.84|0
1636643700000|2021-11-11 15:15:00|1902.33|1900.33|1901.33|1899.33|1902.83|1900.83|1898.09|1896.09|0
1636644000000|2021-11-11 15:20:00|1901.08|1899.08|1900.58|1898.58|1901.58|1899.58|1898.59|1896.59|0
1636644300000|2021-11-11 15:25:00|1900.83|1898.83|1898.34|1896.34|1901.33|1899.33|1898.34|1896.34|0
1636644600000|2021-11-11 15:30:00|1897.59|1895.59|1897.34|1895.34|1898.84|1896.84|1895.09|1893.09|0
1636644900000|2021-11-11 15:35:00|1897.09|1895.09|1899.58|1897.58|1900.83|1898.83|1896.59|1894.59|0
1636645200000|2021-11-11 15:40:00|1899.95|1897.95|1902.2|1900.2|1902.83|1900.83|1899.33|1897.33|0
1636645500000|2021-11-11 15:45:00|1902.08|1900.08|1902.33|1900.33|1903.08|1901.08|1900.08|1898.08|0
1636645800000|2021-11-11 15:50:00|1902.58|1900.58|1903.08|1901.08|1903.83|1901.83|1901.33|1899.33|0
1636646100000|2021-11-11 15:55:00|1903.33|1901.33|1901.33|1899.33|1903.33|1901.33|1900.83|1898.83|0
1636646400000|2021-11-11 16:00:00|1901.08|1899.08|1900.48|1898.68|1903.08|1901.08|1899.48|1897.68|0
1636646700000|2021-11-11 16:05:00|1900.23|1898.43|1898.98|1897.18|1900.23|1898.43|1898.48|1896.68|0
1636647000000|2021-11-11 16:10:00|1899.23|1897.43|1899.73|1897.93|1899.73|1897.93|1898.23|1896.43|0
1636647300000|2021-11-11 16:15:00|1899.48|1897.68|1900.23|1898.43|1900.73|1898.93|1898.73|1896.93|0
1636647600000|2021-11-11 16:20:00|1900.48|1898.68|1901.73|1899.93|1901.73|1899.93|1899.73|1897.93|0
1636647900000|2021-11-11 16:25:00|1901.98|1900.18|1899.98|1898.18|1902.48|1900.68|1899.48|1897.68|0
1636648200000|2021-11-11 16:30:00|1900.23|1898.43|1901.73|1899.93|1901.73|1899.93|1899.48|1897.68|0
1636648500000|2021-11-11 16:35:00|1901.98|1900.18|1906.48|1904.68|1906.48|1904.68|1901.73|1899.93|0
1636648800000|2021-11-11 16:40:00|1906.23|1904.43|1903.98|1902.18|1906.48|1904.68|1903.98|1902.18|0
1636649100000|2021-11-11 16:45:00|1904.23|1902.43|1904.48|1902.68|1904.73|1902.93|1903.23|1901.43|0
1636649400000|2021-11-11 16:50:00|1904.73|1902.93|1902.98|1901.18|1904.73|1902.93|1902.73|1900.93|0
1636649700000|2021-11-11 16:55:00|1903.23|1901.43|1902.47|1900.67|1903.97|1902.17|1902.22|1900.42|0
1636650000000|2021-11-11 17:00:00|1902.72|1900.92|1899.47|1897.67|1903.72|1901.92|1898.97|1897.17|0
1636650300000|2021-11-11 17:05:00|1899.72|1897.92|1898.97|1897.17|1901.22|1899.42|1898.34|1896.54|0
1636650600000|2021-11-11 17:10:00|1898.72|1896.92|1897.97|1896.17|1899.72|1897.92|1897.48|1895.68|0
1636650900000|2021-11-11 17:15:00|1897.48|1895.68|1896.48|1894.68|1898.22|1896.42|1894.23|1892.43|0
1636651200000|2021-11-11 17:20:00|1896.23|1894.43|1896.98|1895.18|1897.97|1896.17|1895.23|1893.43|0
1636651500000|2021-11-11 17:25:00|1896.73|1894.93|1897.72|1895.92|1898.47|1896.67|1895.98|1894.18|0
1636651800000|2021-11-11 17:30:00|1897.23|1895.43|1898.72|1896.92|1898.97|1897.17|1896.98|1895.18|0
1636652100000|2021-11-11 17:35:00|1898.97|1897.17|1901.97|1900.17|1902.72|1900.92|1898.97|1897.17|0
1636652400000|2021-11-11 17:40:00|1901.72|1899.92|1901.72|1899.92|1902.22|1900.42|1900.72|1898.92|0
1636652700000|2021-11-11 17:45:00|1901.97|1900.17|1901.22|1899.42|1901.97|1900.17|1899.97|1898.17|0
1636653000000|2021-11-11 17:50:00|1900.97|1899.17|1900.22|1898.42|1901.47|1899.67|1899.72|1897.92|0
1636653300000|2021-11-11 17:55:00|1900.47|1898.67|1899.97|1898.17|1901.22|1899.42|1899.72|1897.92|0
1636653600000|2021-11-11 18:00:00|1899.72|1897.92|1897.72|1895.92|1899.97|1898.17|1896.72|1894.92|0
1636653900000|2021-11-11 18:05:00|1897.97|1896.17|1894.98|1893.18|1897.97|1896.17|1894.73|1892.93|0
1636654200000|2021-11-11 18:10:00|1894.73|1892.93|1896.97|1895.17|1897.47|1895.67|1894.73|1892.93|0
1636654500000|2021-11-11 18:15:00|1897.22|1895.42|1897.47|1895.67|1898.22|1896.42|1896.47|1894.67|0
1636654800000|2021-11-11 18:20:00|1897.72|1895.92|1896.72|1894.92|1899.47|1897.67|1896.72|1894.92|0
1636655100000|2021-11-11 18:25:00|1896.97|1895.17|1898.35|1896.55|1898.73|1896.93|1895.23|1893.43|0
1636655400000|2021-11-11 18:30:00|1898.23|1896.43|1897.23|1895.43|1898.73|1896.93|1897.23|1895.43|0
1636655700000|2021-11-11 18:35:00|1897.48|1895.68|1898.98|1897.18|1899.23|1897.43|1897.35|1895.55|0
1636656000000|2021-11-11 18:40:00|1898.85|1897.05|1898.98|1897.18|1899.23|1897.43|1897.23|1895.43|0
1636656300000|2021-11-11 18:45:00|1899.23|1897.43|1899.98|1898.18|1900.48|1898.68|1899.23|1897.43|0
1636656600000|2021-11-11 18:50:00|1900.23|1898.43|1899.73|1897.93|1900.48|1898.68|1898.73|1896.93|0
1636656900000|2021-11-11 18:55:00|1899.98|1898.18|1899.48|1897.68|1899.98|1898.18|1898.48|1896.68|0
1636657200000|2021-11-11 19:00:00|1899.23|1897.43|1901.98|1900.18|1901.98|1900.18|1898.73|1896.93|0
1636657500000|2021-11-11 19:05:00|1901.73|1899.93|1903.23|1901.43|1903.23|1901.43|1900.73|1898.93|0
1636657800000|2021-11-11 19:10:00|1902.98|1901.18|1901.73|1899.93|1902.98|1901.18|1901.73|1899.93|0
1636658100000|2021-11-11 19:15:00|1901.98|1900.18|1900.98|1899.18|1902.23|1900.43|1900.73|1898.93|0
1636658400000|2021-11-11 19:20:00|1900.73|1898.93|1899.98|1898.18|1901.23|1899.43|1899.98|1898.18|0
1636658700000|2021-11-11 19:25:00|1900.23|1898.43|1899.98|1898.18|1900.23|1898.43|1899.48|1897.68|0
1636659000000|2021-11-11 19:30:00|1900.23|1898.43|1900.98|1899.18|1901.73|1899.93|1899.98|1898.18|0
1636659300000|2021-11-11 19:35:00|1901.1|1899.3|1902.48|1900.68|1902.98|1901.18|1900.98|1899.18|0
1636659600000|2021-11-11 19:40:00|1902.73|1900.93|1901.73|1899.93|1903.97|1902.17|1901.23|1899.43|0
1636659900000|2021-11-11 19:45:00|1901.23|1899.43|1900.35|1898.55|1901.73|1899.93|1900.23|1898.43|0
1636660200000|2021-11-11 19:50:00|1900.48|1898.68|1898.23|1896.43|1900.48|1898.68|1897.48|1895.68|0
1636660500000|2021-11-11 19:55:00|1898.48|1896.68|1898.23|1896.43|1899.23|1897.43|1897.48|1895.68|0
1636660800000|2021-11-11 20:00:00|1898.48|1896.68|1897.48|1895.68|1899.48|1897.68|1896.23|1894.43|0
1636661100000|2021-11-11 20:05:00|1897.23|1895.43|1897.23|1895.43|1898.73|1896.93|1896.98|1895.18|0
1636661400000|2021-11-11 20:10:00|1897.48|1895.68|1895.23|1893.43|1897.48|1895.68|1894.48|1892.68|0
1636661700000|2021-11-11 20:15:00|1895.48|1893.68|1897.48|1895.68|1897.73|1895.93|1895.48|1893.68|0
1636662000000|2021-11-11 20:20:00|1897.23|1895.43|1897.23|1895.43|1897.48|1895.68|1895.85|1894.05|0
1636662300000|2021-11-11 20:25:00|1896.98|1895.18|1898.23|1896.43|1899.73|1897.93|1896.73|1894.93|0
1636662600000|2021-11-11 20:30:00|1898.48|1896.68|1896.23|1894.43|1898.73|1896.93|1895.23|1893.43|0
1636662900000|2021-11-11 20:35:00|1896.98|1895.18|1897.23|1895.43|1897.48|1895.68|1895.48|1893.68|0
1636663200000|2021-11-11 20:40:00|1897.48|1895.68|1897.73|1895.93|1898.48|1896.68|1897.23|1895.43|0
1636663500000|2021-11-11 20:45:00|1897.48|1895.68|1895.73|1893.93|1899.98|1898.18|1895.73|1893.93|0
1636663800000|2021-11-11 20:50:00|1896.48|1894.68|1894.98|1893.18|1897.98|1896.18|1894.73|1892.93|0
1636664100000|2021-11-11 20:55:00|1895.48|1893.68|1894.23|1892.43|1895.98|1894.18|1893.23|1891.43|0
1636664400000|2021-11-11 21:00:00|1893.98|1892.18|1896.98|1895.18|1897.48|1895.68|1893.98|1892.18|0
1636664700000|2021-11-11 21:05:00|1896.73|1894.93|1895.73|1893.93|1896.98|1895.18|1895.73|1893.93|0
1636665000000|2021-11-11 21:10:00|1895.98|1894.18|1895.98|1894.18|1896.73|1894.93|1895.23|1893.43|0
1636665300000|2021-11-11 21:15:00|1896.43|1894.23|1896.93|1894.73|1896.93|1894.73|1896.18|1893.98|0
1636665600000|2021-11-11 21:20:00|1897.18|1894.98|1897.68|1895.48|1897.68|1895.48|1897.18|1894.98|0
1636665900000|2021-11-11 21:25:00|1897.43|1895.23|1896.68|1894.48|1897.43|1895.23|1896.68|1894.48|0
1636666200000|2021-11-11 21:30:00|1896.93|1894.73|1896.18|1893.98|1896.93|1894.73|1896.18|1893.98|0
1636666500000|2021-11-11 21:35:00|1896.43|1894.23|1897.43|1895.23|1897.43|1895.23|1896.43|1894.23|0
1636666800000|2021-11-11 21:40:00|1897.18|1894.98|1897.18|1894.98|1897.68|1895.48|1897.18|1894.98|0
1636667100000|2021-11-11 21:45:00|1897.43|1895.23|1897.93|1895.73|1898.18|1895.98|1897.43|1895.23|0
1636667400000|2021-11-11 21:50:00|1898.18|1895.98|1898.18|1895.98|1898.18|1895.98|1897.93|1895.73|0
1636667700000|2021-11-11 21:55:00|1898.05|1895.85|1897.8|1895.6|1898.18|1895.98|1897.68|1895.48|0
1636668000000|2021-11-11 22:00:00|1897.62|1895.42|1897.66|1895.46|1897.73|1895.53|1897.44|1895.24|0
1636668300000|2021-11-11 22:05:00|1897.62|1895.42|1897.51|1895.31|1897.62|1895.42|1897.12|1894.92|0
1636668600000|2021-11-11 22:10:00|1897.23|1895.03|1897.15|1894.95|1897.48|1895.28|1897.15|1894.95|0
1636668900000|2021-11-11 22:15:00|1897.55|1895.35|1897.26|1895.06|1897.55|1895.35|1897.15|1894.95|0
1636669200000|2021-11-11 22:20:00|1897.29|1895.09|1897.29|1895.09|1897.33|1895.13|1897.29|1895.09|0
1636669500000|2021-11-11 22:25:00|1897.26|1895.06|1897.29|1895.09|1897.29|1895.09|1897.19|1894.99|0
1636669800000|2021-11-11 22:30:00|1897.33|1895.13|1897.51|1895.31|1897.51|1895.31|1897.33|1895.13|0
1636670100000|2021-11-11 22:35:00|1897.4|1895.2|1897.51|1895.31|1897.51|1895.31|1897.37|1895.17|0
1636670400000|2021-11-11 22:40:00|1897.44|1895.24|1897.44|1895.24|1897.44|1895.24|1897.44|1895.24|0
1636670700000|2021-11-11 22:45:00|1897.48|1895.28|1897.66|1895.46|1897.73|1895.53|1897.44|1895.24|0
1636671000000|2021-11-11 22:50:00|1897.69|1895.49|1897.69|1895.49|1897.69|1895.49|1897.69|1895.49|0
1636671300000|2021-11-11 22:55:00|1897.66|1895.46|1897.62|1895.42|1897.66|1895.46|1897.44|1895.24|0
1636671600000|2021-11-11 23:00:00|1898.79|1896.59|1898.67|1896.47|1898.92|1896.72|1897.93|1895.73|0
1636671900000|2021-11-11 23:05:00|1898.42|1896.22|1898.17|1895.97|1898.67|1896.47|1898.17|1895.97|0
1636672200000|2021-11-11 23:10:00|1898.42|1896.22|1897.93|1895.73|1898.42|1896.22|1897.68|1895.48|0
1636672500000|2021-11-11 23:15:00|1897.68|1895.48|1898.92|1896.72|1899.04|1896.84|1897.68|1895.48|0
1636672800000|2021-11-11 23:20:00|1899.17|1896.97|1899.79|1897.59|1899.79|1897.59|1898.92|1896.72|0
1636673100000|2021-11-11 23:25:00|1899.67|1897.47|1900.17|1897.97|1900.42|1898.22|1899.67|1897.47|0
1636673400000|2021-11-11 23:30:00|1900.42|1898.22|1900.42|1898.22|1900.42|1898.22|1899.92|1897.72|0
1636673700000|2021-11-11 23:35:00|1900.67|1898.47|1900.67|1898.47|1900.92|1898.72|1900.42|1898.22|0
1636674000000|2021-11-11 23:40:00|1900.42|1898.22|1900.42|1898.22|1900.67|1898.47|1900.17|1897.97|0
1636674300000|2021-11-11 23:45:00|1900.17|1897.97|1901.17|1898.97|1901.42|1899.22|1899.67|1897.47|0
1636674600000|2021-11-11 23:50:00|1901.42|1899.22|1900.92|1898.72|1901.92|1899.72|1900.92|1898.72|0
1636674900000|2021-11-11 23:55:00|1900.67|1898.47|1902.42|1900.22|1902.42|1900.22|1900.67|1898.47|0
1636675200000|2021-11-12 00:00:00|1901.92|1899.72|1904.92|1902.72|1905.67|1903.47|1901.92|1899.72|0
1636675500000|2021-11-12 00:05:00|1904.67|1902.47|1904.92|1902.72|1906.42|1904.22|1904.67|1902.47|0
1636675800000|2021-11-12 00:10:00|1904.67|1902.47|1905.42|1903.22|1905.67|1903.47|1904.67|1902.47|0
1636676100000|2021-11-12 00:15:00|1905.67|1903.47|1905.42|1903.22|1905.92|1903.72|1905.17|1902.97|0
1636676400000|2021-11-12 00:20:00|1905.17|1902.97|1905.67|1903.47|1906.17|1903.97|1905.04|1902.84|0
1636676700000|2021-11-12 00:25:00|1905.92|1903.72|1905.92|1903.72|1906.17|1903.97|1905.67|1903.47|0
1636677000000|2021-11-12 00:30:00|1906.17|1903.97|1906.42|1904.22|1906.67|1904.47|1905.67|1903.47|0
1636677300000|2021-11-12 00:35:00|1906.67|1904.47|1907.91|1905.71|1908.16|1905.96|1906.42|1904.22|0
1636677600000|2021-11-12 00:40:00|1907.67|1905.47|1909.16|1906.96|1909.41|1907.21|1907.67|1905.47|0
1636677900000|2021-11-12 00:45:00|1909.28|1907.08|1908.16|1905.96|1909.41|1907.21|1908.16|1905.96|0
1636678200000|2021-11-12 00:50:00|1907.91|1905.71|1906.92|1904.72|1908.16|1905.96|1906.67|1904.47|0
1636678500000|2021-11-12 00:55:00|1906.67|1904.47|1905.92|1903.72|1906.92|1904.72|1905.92|1903.72|0
1636678800000|2021-11-12 01:00:00|1905.67|1903.47|1905.17|1902.97|1905.67|1903.47|1904.17|1901.97|0
1636679100000|2021-11-12 01:05:00|1905.04|1902.84|1906.42|1904.22|1906.67|1904.47|1904.92|1902.72|0
1636679400000|2021-11-12 01:10:00|1906.17|1903.97|1905.92|1903.72|1907.16|1904.96|1905.42|1903.22|0
1636679700000|2021-11-12 01:15:00|1905.67|1903.47|1905.92|1903.72|1906.67|1904.47|1905.67|1903.47|0
1636680000000|2021-11-12 01:20:00|1905.67|1903.47|1905.42|1903.22|1906.66|1904.46|1905.17|1902.97|0
1636680300000|2021-11-12 01:25:00|1905.54|1903.34|1905.67|1903.47|1905.92|1903.72|1905.42|1903.22|0
1636680600000|2021-11-12 01:30:00|1905.42|1903.22|1905.42|1903.22|1906.17|1903.97|1905.17|1902.97|0
1636680900000|2021-11-12 01:35:00|1905.17|1902.97|1905.17|1902.97|1905.67|1903.47|1904.67|1902.47|0
1636681200000|2021-11-12 01:40:00|1905.04|1902.84|1906.66|1904.46|1906.66|1904.46|1904.67|1902.47|0
1636681500000|2021-11-12 01:45:00|1906.78|1904.58|1905.91|1903.71|1907.16|1904.96|1905.67|1903.47|0
1636681800000|2021-11-12 01:50:00|1906.16|1903.96|1907.16|1904.96|1907.41|1905.21|1905.91|1903.71|0
1636682100000|2021-11-12 01:55:00|1907.41|1905.21|1906.41|1904.21|1907.41|1905.21|1906.16|1903.96|0
1636682400000|2021-11-12 02:00:00|1906.66|1904.46|1906.16|1903.96|1906.91|1904.71|1905.91|1903.71|0
1636682700000|2021-11-12 02:05:00|1906.41|1904.21|1905.41|1903.21|1906.41|1904.21|1905.41|1903.21|0
1636683000000|2021-11-12 02:10:00|1905.66|1903.46|1905.41|1903.21|1905.91|1903.71|1905.17|1902.97|0
1636683300000|2021-11-12 02:15:00|1905.53|1903.33|1905.16|1902.96|1905.53|1903.33|1904.92|1902.72|0
1636683600000|2021-11-12 02:20:00|1905.41|1903.21|1905.91|1903.71|1905.91|1903.71|1905.16|1902.96|0
1636683900000|2021-11-12 02:25:00|1906.16|1903.96|1905.41|1903.21|1906.16|1903.96|1905.41|1903.21|0
1636684200000|2021-11-12 02:30:00|1905.16|1902.96|1902.92|1900.72|1905.66|1903.46|1902.67|1900.47|0
1636684500000|2021-11-12 02:35:00|1902.67|1900.47|1901.67|1899.47|1903.17|1900.97|1901.67|1899.47|0
1636684800000|2021-11-12 02:40:00|1901.92|1899.72|1901.92|1899.72|1902.17|1899.97|1900.92|1898.72|0
1636685100000|2021-11-12 02:45:00|1902.17|1899.97|1902.92|1900.72|1903.17|1900.97|1901.67|1899.47|0
1636685400000|2021-11-12 02:50:00|1903.17|1900.97|1902.17|1899.97|1903.42|1901.22|1902.17|1899.97|0
1636685700000|2021-11-12 02:55:00|1901.92|1899.72|1901.17|1898.97|1901.92|1899.72|1900.67|1898.47|0
1636686000000|2021-11-12 03:00:00|1900.92|1898.72|1901.17|1898.97|1901.54|1899.34|1900.92|1898.72|0
1636686300000|2021-11-12 03:05:00|1900.92|1898.72|1899.17|1896.97|1901.17|1898.97|1898.67|1896.47|0
1636686600000|2021-11-12 03:10:00|1899.42|1897.22|1899.42|1897.22|1899.67|1897.47|1898.92|1896.72|0
1636686900000|2021-11-12 03:15:00|1899.54|1897.34|1900.42|1898.22|1900.67|1898.47|1899.54|1897.34|0
1636687200000|2021-11-12 03:20:00|1900.17|1897.97|1900.17|1897.97|1900.42|1898.22|1899.92|1897.72|0
1636687500000|2021-11-12 03:25:00|1899.92|1897.72|1900.67|1898.47|1900.92|1898.72|1899.92|1897.72|0
1636687800000|2021-11-12 03:30:00|1900.42|1898.22|1901.42|1899.22|1901.67|1899.47|1900.42|1898.22|0
1636688100000|2021-11-12 03:35:00|1901.54|1899.34|1901.42|1899.22|1901.92|1899.72|1901.17|1898.97|0
1636688400000|2021-11-12 03:40:00|1901.29|1899.09|1900.67|1898.47|1901.42|1899.22|1900.67|1898.47|0
1636688700000|2021-11-12 03:45:00|1900.54|1898.34|1900.04|1897.84|1900.67|1898.47|1900.04|1897.84|0
1636689000000|2021-11-12 03:50:00|1899.92|1897.72|1900.17|1897.97|1900.67|1898.47|1899.92|1897.72|0
1636689300000|2021-11-12 03:55:00|1899.92|1897.72|1900.17|1897.97|1900.42|1898.22|1899.92|1897.72|0
1636689600000|2021-11-12 04:00:00|1899.92|1897.72|1900.17|1897.97|1900.42|1898.22|1899.92|1897.72|0
1636689900000|2021-11-12 04:05:00|1899.92|1897.72|1899.17|1896.97|1900.17|1897.97|1899.17|1896.97|0
1636690200000|2021-11-12 04:10:00|1899.42|1897.22|1899.67|1897.47|1899.67|1897.47|1899.17|1896.97|0
1636690500000|2021-11-12 04:15:00|1899.92|1897.72|1900.92|1898.72|1901.17|1898.97|1899.67|1897.47|0
1636690800000|2021-11-12 04:20:00|1901.04|1898.84|1900.92|1898.72|1901.04|1898.84|1900.92|1898.72|0
1636691100000|2021-11-12 04:25:00|1900.67|1898.47|1901.17|1898.97|1901.17|1898.97|1900.42|1898.22|0
1636691400000|2021-11-12 04:30:00|1901.42|1899.22|1901.17|1898.97|1901.66|1899.46|1901.17|1898.97|0
1636691700000|2021-11-12 04:35:00|1901.42|1899.22|1901.41|1899.21|1901.42|1899.22|1900.92|1898.72|0
1636692000000|2021-11-12 04:40:00|1901.66|1899.46|1901.91|1899.71|1902.16|1899.96|1901.66|1899.46|0
1636692300000|2021-11-12 04:45:00|1902.16|1899.96|1901.66|1899.46|1902.16|1899.96|1901.16|1898.96|0
1636692600000|2021-11-12 04:50:00|1901.41|1899.21|1901.66|1899.46|1902.16|1899.96|1901.41|1899.21|0
1636692900000|2021-11-12 04:55:00|1901.41|1899.21|1900.17|1897.97|1901.41|1899.21|1900.17|1897.97|0
1636693200000|2021-11-12 05:00:00|1900.42|1898.22|1899.92|1897.72|1900.91|1898.71|1899.92|1897.72|0
1636693500000|2021-11-12 05:05:00|1899.67|1897.47|1899.92|1897.72|1900.42|1898.22|1899.17|1896.97|0
1636693800000|2021-11-12 05:10:00|1900.17|1897.97|1899.67|1897.47|1900.17|1897.97|1899.42|1897.22|0
1636694100000|2021-11-12 05:15:00|1899.42|1897.22|1899.42|1897.22|1899.42|1897.22|1898.42|1896.22|0
1636694400000|2021-11-12 05:20:00|1899.17|1896.97|1900.53|1898.33|1900.66|1898.46|1899.17|1896.97|0
1636694700000|2021-11-12 05:25:00|1900.66|1898.46|1900.41|1898.21|1900.91|1898.71|1900.41|1898.21|0
1636695000000|2021-11-12 05:30:00|1900.16|1897.96|1901.16|1898.96|1901.16|1898.96|1900.16|1897.96|0
1636695300000|2021-11-12 05:35:00|1901.41|1899.21|1901.66|1899.46|1901.66|1899.46|1901.16|1898.96|0
1636695600000|2021-11-12 05:40:00|1901.41|1899.21|1901.91|1899.71|1901.91|1899.71|1901.41|1899.21|0
1636695900000|2021-11-12 05:45:00|1901.66|1899.46|1901.41|1899.21|1901.91|1899.71|1901.16|1898.96|0
1636696200000|2021-11-12 05:50:00|1901.16|1898.96|1901.41|1899.21|1901.91|1899.71|1901.16|1898.96|0
1636696500000|2021-11-12 05:55:00|1901.66|1899.46|1901.91|1899.71|1902.16|1899.96|1901.41|1899.21|0
1636696800000|2021-11-12 06:00:00|1902.16|1899.96|1901.91|1899.71|1902.16|1899.96|1900.66|1898.46|0
1636697100000|2021-11-12 06:05:00|1901.66|1899.46|1901.66|1899.46|1901.66|1899.46|1901.16|1898.96|0
1636697400000|2021-11-12 06:10:00|1901.53|1899.33|1901.41|1899.21|1902.16|1899.96|1901.16|1898.96|0
1636697700000|2021-11-12 06:15:00|1901.16|1898.96|1901.91|1899.71|1901.91|1899.71|1900.91|1898.71|0
1636698000000|2021-11-12 06:20:00|1901.78|1899.58|1901.91|1899.71|1901.91|1899.71|1901.53|1899.33|0
1636698300000|2021-11-12 06:25:00|1902.41|1900.21|1902.66|1900.46|1903.16|1900.96|1902.41|1900.21|0
1636698600000|2021-11-12 06:30:00|1902.91|1900.71|1901.16|1898.96|1903.16|1900.96|1901.16|1898.96|0
1636698900000|2021-11-12 06:35:00|1900.91|1898.71|1899.91|1897.71|1901.16|1898.96|1899.66|1897.46|0
1636699200000|2021-11-12 06:40:00|1899.66|1897.46|1899.41|1897.21|1899.91|1897.71|1898.91|1896.71|0
1636699500000|2021-11-12 06:45:00|1899.16|1896.96|1898.91|1896.71|1899.41|1897.21|1898.91|1896.71|0
1636699800000|2021-11-12 06:50:00|1898.66|1896.46|1897.91|1895.71|1898.66|1896.46|1896.42|1894.22|0
1636700100000|2021-11-12 06:55:00|1898.16|1895.96|1897.42|1895.22|1898.16|1895.96|1897.17|1894.97|0
1636700400000|2021-11-12 07:00:00|1897.17|1894.97|1897.53|1895.33|1898.16|1895.96|1897.17|1894.97|0
1636700700000|2021-11-12 07:05:00|1897.42|1895.22|1897.17|1894.97|1897.42|1895.22|1896.42|1894.22|0
1636701000000|2021-11-12 07:10:00|1897.04|1894.84|1898.41|1896.21|1898.41|1896.21|1896.92|1894.72|0
1636701300000|2021-11-12 07:15:00|1898.66|1896.46|1900.66|1898.46|1900.66|1898.46|1898.53|1896.33|0
1636701600000|2021-11-12 07:20:00|1900.41|1898.21|1899.91|1897.71|1900.41|1898.21|1899.16|1896.96|0
1636701900000|2021-11-12 07:25:00|1900.16|1897.96|1899.91|1897.71|1900.41|1898.21|1899.66|1897.46|0
1636702200000|2021-11-12 07:30:00|1899.41|1897.21|1899.16|1896.96|1900.41|1898.21|1899.16|1896.96|0
1636702500000|2021-11-12 07:35:00|1899.66|1897.46|1898.41|1896.21|1899.66|1897.46|1898.41|1896.21|0
1636702800000|2021-11-12 07:40:00|1898.66|1896.46|1899.28|1897.08|1899.28|1897.08|1898.41|1896.21|0
1636703100000|2021-11-12 07:45:00|1899.16|1896.96|1898.16|1895.96|1899.16|1896.96|1898.16|1895.96|0
1636703400000|2021-11-12 07:50:00|1898.03|1895.83|1896.66|1894.46|1898.16|1895.96|1896.41|1894.21|0
1636703700000|2021-11-12 07:55:00|1896.91|1894.71|1897.91|1895.71|1897.91|1895.71|1895.92|1893.72|0
1636704000000|2021-11-12 08:00:00|1897.66|1895.46|1901.15|1898.95|1901.15|1898.95|1897.66|1895.46|0
1636704300000|2021-11-12 08:05:00|1901.2|1899.4|1900.95|1899.15|1902.45|1900.65|1900.45|1898.65|0
1636704600000|2021-11-12 08:10:00|1901.2|1899.4|1899.45|1897.65|1902.45|1900.65|1899.45|1897.65|0
1636704900000|2021-11-12 08:15:00|1899.2|1897.4|1898.45|1896.65|1899.95|1898.15|1898.2|1896.4|0
1636705200000|2021-11-12 08:20:00|1898.2|1896.4|1899.7|1897.9|1899.7|1897.9|1897.7|1895.9|0
1636705500000|2021-11-12 08:25:00|1899.32|1897.52|1898.2|1896.4|1899.45|1897.65|1897.95|1896.15|0
1636705800000|2021-11-12 08:30:00|1897.95|1896.15|1897.45|1895.65|1898.2|1896.4|1895.7|1893.9|0
1636706100000|2021-11-12 08:35:00|1897.2|1895.4|1898.2|1896.4|1898.57|1896.77|1896.2|1894.4|0
1636706400000|2021-11-12 08:40:00|1898.07|1896.27|1898.2|1896.4|1898.45|1896.65|1897.2|1895.4|0
1636706700000|2021-11-12 08:45:00|1898.45|1896.65|1899.45|1897.65|1900.2|1898.4|1898.2|1896.4|0
1636707000000|2021-11-12 08:50:00|1899.2|1897.4|1900.95|1899.15|1901.2|1899.4|1898.95|1897.15|0
1636707300000|2021-11-12 08:55:00|1901.2|1899.4|1900.7|1898.9|1901.95|1900.15|1899.7|1897.9|0
1636707600000|2021-11-12 09:00:00|1900.95|1899.15|1899.32|1897.52|1901.7|1899.9|1899.2|1897.4|0
1636707900000|2021-11-12 09:05:00|1899.2|1897.4|1898.7|1896.9|1899.57|1897.77|1898.2|1896.4|0
1636708200000|2021-11-12 09:10:00|1898.45|1896.65|1897.95|1896.15|1898.45|1896.65|1897.7|1895.9|0
1636708500000|2021-11-12 09:15:00|1898.32|1896.52|1897.2|1895.4|1898.45|1896.65|1896.2|1894.4|0
1636708800000|2021-11-12 09:20:00|1896.95|1895.15|1897.46|1895.66|1898.33|1896.53|1896.95|1895.15|0
1636709100000|2021-11-12 09:25:00|1897.33|1895.53|1895.96|1894.16|1897.46|1895.66|1895.96|1894.16|0
1636709400000|2021-11-12 09:30:00|1895.71|1893.91|1897.46|1895.66|1897.71|1895.91|1894.96|1893.16|0
1636709700000|2021-11-12 09:35:00|1897.71|1895.91|1897.21|1895.41|1897.71|1895.91|1896.46|1894.66|0
1636710000000|2021-11-12 09:40:00|1897.08|1895.28|1897.71|1895.91|1897.71|1895.91|1896.46|1894.66|0
1636710300000|2021-11-12 09:45:00|1897.46|1895.66|1898.45|1896.65|1898.7|1896.9|1897.46|1895.66|0
1636710600000|2021-11-12 09:50:00|1898.7|1896.9|1898.7|1896.9|1898.95|1897.15|1897.71|1895.91|0
1636710900000|2021-11-12 09:55:00|1898.57|1896.77|1898.2|1896.4|1898.7|1896.9|1897.96|1896.16|0
1636711200000|2021-11-12 10:00:00|1897.96|1896.16|1898.7|1896.9|1899.2|1897.4|1897.96|1896.16|0
1636711500000|2021-11-12 10:05:00|1899.2|1897.4|1898.95|1897.15|1899.2|1897.4|1898.07|1896.27|0
1636711800000|2021-11-12 10:10:00|1898.7|1896.9|1898.2|1896.4|1898.95|1897.15|1898.2|1896.4|0
1636712100000|2021-11-12 10:15:00|1897.95|1896.15|1898.7|1896.9|1898.7|1896.9|1897.46|1895.66|0
1636712400000|2021-11-12 10:20:00|1898.45|1896.65|1898.45|1896.65|1898.95|1897.15|1898.32|1896.52|0
1636712700000|2021-11-12 10:25:00|1898.7|1896.9|1898.07|1896.27|1898.7|1896.9|1897.57|1895.77|0
1636713000000|2021-11-12 10:30:00|1898.2|1896.4|1898.45|1896.65|1898.7|1896.9|1897.7|1895.9|0
1636713300000|2021-11-12 10:35:00|1898.2|1896.4|1897.95|1896.15|1898.7|1896.9|1897.95|1896.15|0
1636713600000|2021-11-12 10:40:00|1898.2|1896.4|1897.95|1896.15|1898.2|1896.4|1897.95|1896.15|0
1636713900000|2021-11-12 10:45:00|1897.7|1895.9|1898.07|1896.27|1898.2|1896.4|1897.45|1895.65|0
1636714200000|2021-11-12 10:50:00|1898.2|1896.4|1902.2|1900.4|1902.95|1901.15|1898.2|1896.4|0
1636714500000|2021-11-12 10:55:00|1902.45|1900.65|1900.95|1899.15|1902.7|1900.9|1900.95|1899.15|0
1636714800000|2021-11-12 11:00:00|1901.2|1899.4|1900.7|1898.9|1901.2|1899.4|1899.95|1898.15|0
1636715100000|2021-11-12 11:05:00|1900.57|1898.77|1899.7|1897.9|1900.57|1898.77|1899.45|1897.65|0
1636715400000|2021-11-12 11:10:00|1899.95|1898.15|1900.7|1898.9|1902.2|1900.4|1899.95|1898.15|0
1636715700000|2021-11-12 11:15:00|1900.95|1899.15|1901.45|1899.65|1901.7|1899.9|1900.95|1899.15|0
1636716000000|2021-11-12 11:20:00|1901.7|1899.9|1902.57|1900.77|1902.7|1900.9|1901.45|1899.65|0
1636716300000|2021-11-12 11:25:00|1902.45|1900.65|1901.95|1900.15|1902.45|1900.65|1901.45|1899.65|0
1636716600000|2021-11-12 11:30:00|1901.7|1899.9|1902.2|1900.4|1902.2|1900.4|1901.45|1899.65|0
1636716900000|2021-11-12 11:35:00|1902.45|1900.65|1903.7|1901.9|1903.95|1902.15|1902.2|1900.4|0
1636717200000|2021-11-12 11:40:00|1904.2|1902.4|1903.95|1902.15|1904.95|1903.15|1903.45|1901.65|0
1636717500000|2021-11-12 11:45:00|1903.7|1901.9|1905.2|1903.4|1905.2|1903.4|1903.7|1901.9|0
1636717800000|2021-11-12 11:50:00|1905.45|1903.65|1904.95|1903.15|1905.45|1903.65|1904.7|1902.9|0
1636718100000|2021-11-12 11:55:00|1904.82|1903.02|1905.2|1903.4|1905.7|1903.9|1904.7|1902.9|0
1636718400000|2021-11-12 12:00:00|1905.45|1903.65|1904.32|1902.52|1905.57|1903.77|1903.95|1902.15|0
1636718700000|2021-11-12 12:05:00|1904.45|1902.65|1903.94|1902.14|1904.69|1902.89|1903.69|1901.89|0
1636719000000|2021-11-12 12:10:00|1904.06|1902.26|1903.94|1902.14|1904.19|1902.39|1903.19|1901.39|0
1636719300000|2021-11-12 12:15:00|1903.69|1901.89|1903.94|1902.14|1904.19|1902.39|1903.44|1901.64|0
1636719600000|2021-11-12 12:20:00|1903.69|1901.89|1903.69|1901.89|1903.94|1902.14|1903.44|1901.64|0
1636719900000|2021-11-12 12:25:00|1903.94|1902.14|1903.69|1901.89|1903.94|1902.14|1903.44|1901.64|0
1636720200000|2021-11-12 12:30:00|1903.44|1901.64|1902.69|1900.89|1903.44|1901.64|1902.2|1900.4|0
1636720500000|2021-11-12 12:35:00|1902.44|1900.64|1903.44|1901.64|1903.44|1901.64|1902.19|1900.39|0
1636720800000|2021-11-12 12:40:00|1903.19|1901.39|1903.69|1901.89|1903.94|1902.14|1903.19|1901.39|0
1636721100000|2021-11-12 12:45:00|1903.44|1901.64|1903.44|1901.64|1903.44|1901.64|1903.19|1901.39|0
1636721400000|2021-11-12 12:50:00|1903.19|1901.39|1902.44|1900.64|1903.44|1901.64|1902.19|1900.39|0
1636721700000|2021-11-12 12:55:00|1902.19|1900.39|1901.69|1899.89|1902.69|1900.89|1901.45|1899.65|0
1636722000000|2021-11-12 13:00:00|1901.56|1899.76|1901.69|1899.89|1902.19|1900.39|1901.44|1899.64|0
1636722300000|2021-11-12 13:05:00|1901.44|1899.64|1902.94|1901.14|1902.94|1901.14|1901.44|1899.64|0
1636722600000|2021-11-12 13:10:00|1902.69|1900.89|1903.19|1901.39|1903.44|1901.64|1902.44|1900.64|0
1636722900000|2021-11-12 13:15:00|1903.44|1901.64|1903.19|1901.39|1903.69|1901.89|1902.94|1901.14|0
1636723200000|2021-11-12 13:20:00|1903.44|1901.64|1903.69|1901.89|1903.94|1902.14|1902.94|1901.14|0
1636723500000|2021-11-12 13:25:00|1903.94|1902.14|1905.94|1904.14|1905.94|1904.14|1903.81|1902.01|0
1636723800000|2021-11-12 13:30:00|1905.69|1903.89|1905.44|1903.64|1905.94|1904.14|1904.94|1903.14|0
1636724100000|2021-11-12 13:35:00|1905.31|1903.51|1905.44|1903.64|1906.31|1904.51|1904.69|1902.89|0
1636724400000|2021-11-12 13:40:00|1905.69|1903.89|1905.44|1903.64|1905.94|1904.14|1905.44|1903.64|0
1636724700000|2021-11-12 13:45:00|1905.69|1903.89|1906.56|1904.76|1906.69|1904.89|1905.44|1903.64|0
1636725000000|2021-11-12 13:50:00|1906.69|1904.89|1906.44|1904.64|1906.94|1905.14|1906.06|1904.26|0
1636725300000|2021-11-12 13:55:00|1906.69|1904.89|1905.93|1904.13|1906.69|1904.89|1905.19|1903.39|0
1636725600000|2021-11-12 14:00:00|1905.68|1903.88|1908.18|1906.38|1908.18|1906.38|1905.68|1903.88|0
1636725900000|2021-11-12 14:05:00|1907.93|1906.13|1908.93|1907.13|1909.18|1907.38|1907.93|1906.13|0
1636726200000|2021-11-12 14:10:00|1908.68|1906.88|1909.43|1907.63|1909.93|1908.13|1908.43|1906.63|0
1636726500000|2021-11-12 14:15:00|1908.93|1907.13|1909.68|1907.88|1909.93|1908.13|1908.93|1907.13|0
1636726800000|2021-11-12 14:20:00|1909.43|1907.63|1907.18|1905.38|1909.43|1907.63|1907.18|1905.38|0
1636727100000|2021-11-12 14:25:00|1907.43|1905.63|1906.93|1905.13|1908.18|1906.38|1906.93|1905.13|0
1636727400000|2021-11-12 14:30:00|1907.18|1905.38|1903.93|1902.13|1907.43|1905.63|1903.68|1901.88|0
1636727700000|2021-11-12 14:35:00|1903.68|1901.88|1897.93|1896.13|1903.68|1901.88|1896.93|1895.13|0
1636728000000|2021-11-12 14:40:00|1898.18|1896.38|1899.93|1898.13|1900.93|1899.13|1897.93|1896.13|0
1636728300000|2021-11-12 14:45:00|1900.18|1898.38|1897.68|1895.88|1901.18|1899.38|1897.68|1895.88|0
1636728600000|2021-11-12 14:50:00|1898.18|1896.38|1899.43|1897.63|1899.93|1898.13|1897.3|1895.5|0
1636728900000|2021-11-12 14:55:00|1899.68|1897.88|1899.68|1897.88|1902.43|1900.63|1899.43|1897.63|0
1636729200000|2021-11-12 15:00:00|1898.55|1896.75|1900.43|1898.63|1901.18|1899.38|1897.68|1895.88|0
1636729500000|2021-11-12 15:05:00|1900.18|1898.38|1902.17|1900.37|1903.42|1901.62|1898.18|1896.38|0
1636729800000|2021-11-12 15:10:00|1901.92|1900.12|1900.92|1899.12|1903.42|1901.62|1900.17|1898.37|0
1636730100000|2021-11-12 15:15:00|1901.17|1899.37|1904.17|1902.37|1904.17|1902.37|1900.42|1898.62|0
1636730400000|2021-11-12 15:20:00|1904.42|1902.62|1902.42|1900.62|1904.92|1903.12|1901.17|1899.37|0
1636730700000|2021-11-12 15:25:00|1902.17|1900.37|1900.42|1898.62|1902.67|1900.87|1898.92|1897.12|0
1636731000000|2021-11-12 15:30:00|1900.67|1898.87|1897.18|1895.38|1901.67|1899.87|1897.18|1895.38|0
1636731300000|2021-11-12 15:35:00|1897.68|1895.88|1899.92|1898.12|1901.67|1899.87|1897.18|1895.38|0
1636731600000|2021-11-12 15:40:00|1900.17|1898.37|1902.67|1900.87|1903.17|1901.37|1899.92|1898.12|0
1636731900000|2021-11-12 15:45:00|1902.92|1901.12|1905.17|1903.37|1905.42|1903.62|1901.92|1900.12|0
1636732200000|2021-11-12 15:50:00|1904.92|1903.12|1904.92|1903.12|1906.92|1905.12|1904.67|1902.87|0
1636732500000|2021-11-12 15:55:00|1904.67|1902.87|1908.92|1907.12|1909.17|1907.37|1904.67|1902.87|0
1636732800000|2021-11-12 16:00:00|1909.67|1907.87|1914.41|1912.61|1915.91|1914.11|1909.17|1907.37|0
1636733100000|2021-11-12 16:05:00|1914.91|1913.11|1916.41|1914.61|1916.41|1914.61|1912.41|1910.61|0
1636733400000|2021-11-12 16:10:00|1916.66|1914.86|1917.16|1915.36|1917.66|1915.86|1913.91|1912.11|0
1636733700000|2021-11-12 16:15:00|1917.41|1915.61|1925.41|1923.61|1925.41|1923.61|1917.41|1915.61|0
1636734000000|2021-11-12 16:20:00|1925.16|1923.36|1925.91|1924.11|1926.41|1924.61|1924.16|1922.36|0
1636734300000|2021-11-12 16:25:00|1925.41|1923.61|1924.16|1922.36|1926.41|1924.61|1922.66|1920.86|0
1636734600000|2021-11-12 16:30:00|1924.66|1922.86|1925.91|1924.11|1926.16|1924.36|1923.66|1921.86|0
1636734900000|2021-11-12 16:35:00|1926.16|1924.36|1923.41|1921.61|1926.91|1925.11|1923.16|1921.36|0
1636735200000|2021-11-12 16:40:00|1923.66|1921.86|1923.91|1922.11|1925.66|1923.86|1923.66|1921.86|0
1636735500000|2021-11-12 16:45:00|1924.16|1922.36|1923.16|1921.36|1924.16|1922.36|1921.91|1920.11|0
1636735800000|2021-11-12 16:50:00|1923.41|1921.61|1927.16|1925.36|1927.41|1925.61|1922.41|1920.61|0
1636736100000|2021-11-12 16:55:00|1927.41|1925.61|1927.28|1925.48|1928.66|1926.86|1926.41|1924.61|0
1636736400000|2021-11-12 17:00:00|1927.16|1925.36|1926.91|1925.11|1929.4|1927.6|1926.66|1924.86|0
1636736700000|2021-11-12 17:05:00|1927.41|1925.61|1924.91|1923.11|1927.91|1926.11|1924.91|1923.11|0
1636737000000|2021-11-12 17:10:00|1925.16|1923.36|1928.41|1926.61|1928.41|1926.61|1924.66|1922.86|0
1636737300000|2021-11-12 17:15:00|1928.16|1926.36|1928.41|1926.61|1928.65|1926.85|1926.91|1925.11|0
1636737600000|2021-11-12 17:20:00|1928.16|1926.36|1927.41|1925.61|1929.15|1927.35|1927.16|1925.36|0
1636737900000|2021-11-12 17:25:00|1927.66|1925.86|1927.41|1925.61|1928.16|1926.36|1926.16|1924.36|0
1636738200000|2021-11-12 17:30:00|1927.66|1925.86|1926.91|1925.11|1927.66|1925.86|1926.41|1924.61|0
1636738500000|2021-11-12 17:35:00|1926.66|1924.86|1926.41|1924.61|1927.16|1925.36|1926.41|1924.61|0
1636738800000|2021-11-12 17:40:00|1926.16|1924.36|1924.91|1923.11|1926.66|1924.86|1924.91|1923.11|0
1636739100000|2021-11-12 17:45:00|1925.16|1923.36|1923.91|1922.11|1925.91|1924.11|1923.66|1921.86|0
1636739400000|2021-11-12 17:50:00|1924.16|1922.36|1924.66|1922.86|1924.66|1922.86|1922.66|1920.86|0
1636739700000|2021-11-12 17:55:00|1924.91|1923.11|1923.91|1922.11|1925.66|1923.86|1922.91|1921.11|0
1636740000000|2021-11-12 18:00:00|1924.16|1922.36|1921.41|1919.61|1924.16|1922.36|1919.66|1917.86|0
1636740300000|2021-11-12 18:05:00|1921.66|1919.86|1920.78|1918.98|1922.16|1920.36|1919.91|1918.11|0
1636740600000|2021-11-12 18:10:00|1920.91|1919.11|1921.91|1920.11|1922.91|1921.11|1920.41|1918.61|0
1636740900000|2021-11-12 18:15:00|1921.66|1919.86|1922.16|1920.36|1922.41|1920.61|1920.41|1918.61|0
1636741200000|2021-11-12 18:20:00|1922.41|1920.61|1922.41|1920.61|1922.66|1920.86|1921.66|1919.86|0
1636741500000|2021-11-12 18:25:00|1922.28|1920.48|1922.41|1920.61|1923.66|1921.86|1921.91|1920.11|0
1636741800000|2021-11-12 18:30:00|1922.66|1920.86|1925.66|1923.86|1925.66|1923.86|1922.66|1920.86|0
1636742100000|2021-11-12 18:35:00|1925.41|1923.61|1924.91|1923.11|1925.66|1923.86|1924.41|1922.61|0
1636742400000|2021-11-12 18:40:00|1924.66|1922.86|1924.16|1922.36|1924.91|1923.11|1923.91|1922.11|0
1636742700000|2021-11-12 18:45:00|1923.91|1922.11|1922.66|1920.86|1923.91|1922.11|1922.16|1920.36|0
1636743000000|2021-11-12 18:50:00|1922.41|1920.61|1924.41|1922.61|1924.41|1922.61|1922.16|1920.36|0
1636743300000|2021-11-12 18:55:00|1924.66|1922.86|1925.41|1923.61|1925.9|1924.1|1924.41|1922.61|0
1636743600000|2021-11-12 19:00:00|1925.66|1923.86|1924.16|1922.36|1925.66|1923.86|1923.91|1922.11|0
1636743900000|2021-11-12 19:05:00|1924.03|1922.23|1923.41|1921.61|1924.16|1922.36|1922.91|1921.11|0
1636744200000|2021-11-12 19:10:00|1923.66|1921.86|1924.41|1922.61|1925.16|1923.36|1923.66|1921.86|0
1636744500000|2021-11-12 19:15:00|1924.66|1922.86|1924.41|1922.61|1925.65|1923.85|1924.16|1922.36|0
1636744800000|2021-11-12 19:20:00|1924.66|1922.86|1923.41|1921.61|1924.66|1922.86|1923.16|1921.36|0
1636745100000|2021-11-12 19:25:00|1923.66|1921.86|1921.16|1919.36|1923.91|1922.11|1920.66|1918.86|0
1636745400000|2021-11-12 19:30:00|1921.66|1919.86|1920.16|1918.36|1921.91|1920.11|1919.91|1918.11|0
1636745700000|2021-11-12 19:35:00|1919.91|1918.11|1921.91|1920.11|1922.16|1920.36|1918.41|1916.61|0
1636746000000|2021-11-12 19:40:00|1921.78|1919.98|1921.91|1920.11|1922.16|1920.36|1920.91|1919.11|0
1636746300000|2021-11-12 19:45:00|1922.16|1920.36|1922.91|1921.11|1922.91|1921.11|1922.16|1920.36|0
1636746600000|2021-11-12 19:50:00|1923.16|1921.36|1922.66|1920.86|1923.66|1921.86|1922.41|1920.61|0
1636746900000|2021-11-12 19:55:00|1922.91|1921.11|1922.41|1920.61|1924.15|1922.35|1922.41|1920.61|0
1636747200000|2021-11-12 20:00:00|1922.66|1920.86|1922.91|1921.11|1923.41|1921.61|1921.91|1920.11|0
1636747500000|2021-11-12 20:05:00|1923.16|1921.36|1924.15|1922.35|1924.4|1922.6|1922.41|1920.61|0
1636747800000|2021-11-12 20:10:00|1923.9|1922.1|1925.15|1923.35|1925.15|1923.35|1923.16|1921.36|0
1636748100000|2021-11-12 20:15:00|1924.9|1923.1|1925.4|1923.6|1925.65|1923.85|1923.9|1922.1|0
1636748400000|2021-11-12 20:20:00|1925.65|1923.85|1927.15|1925.35|1927.9|1926.1|1925.65|1923.85|0
1636748700000|2021-11-12 20:25:00|1927.4|1925.6|1928.4|1926.6|1928.65|1926.85|1927.15|1925.35|0
1636749000000|2021-11-12 20:30:00|1928.65|1926.85|1933.15|1931.35|1933.15|1931.35|1928.65|1926.85|0
1636749300000|2021-11-12 20:35:00|1932.9|1931.1|1931.15|1929.35|1934.4|1932.6|1931.15|1929.35|0
1636749600000|2021-11-12 20:40:00|1931.4|1929.6|1929.66|1927.86|1931.9|1930.1|1929.16|1927.36|0
1636749900000|2021-11-12 20:45:00|1929.41|1927.61|1926.66|1924.86|1929.41|1927.61|1926.16|1924.36|0
1636750200000|2021-11-12 20:50:00|1928.41|1926.61|1926.91|1925.11|1929.41|1927.61|1926.91|1925.11|0
1636750500000|2021-11-12 20:55:00|1926.41|1924.61|1929.16|1927.36|1930.41|1928.61|1926.41|1924.61|0
1636750800000|2021-11-12 21:00:00|1928.16|1926.36|1932.4|1930.6|1932.4|1930.6|1928.16|1926.36|0
1636751100000|2021-11-12 21:05:00|1932.16|1930.36|1933.4|1931.6|1933.65|1931.85|1932.16|1930.36|0
1636751400000|2021-11-12 21:10:00|1933.15|1931.35|1932.65|1930.85|1933.4|1931.6|1932.65|1930.85|0
1636963500000|2021-11-15 08:05:00|1932.37|1930.57|1931.87|1930.07|1932.62|1930.82|1931.12|1929.32|0
1636963800000|2021-11-15 08:10:00|1931.62|1929.82|1930.87|1929.07|1931.62|1929.82|1929.12|1927.32|0
1636964100000|2021-11-15 08:15:00|1930.98|1929.18|1931.11|1929.31|1931.36|1929.56|1930.48|1928.68|0
1636964400000|2021-11-15 08:20:00|1931.36|1929.56|1931.86|1930.06|1932.36|1930.56|1930.86|1929.06|0
1636964700000|2021-11-15 08:25:00|1931.61|1929.81|1932.36|1930.56|1932.86|1931.06|1931.61|1929.81|0
1636965000000|2021-11-15 08:30:00|1932.48|1930.68|1932.61|1930.81|1932.86|1931.06|1931.86|1930.06|0
1636965300000|2021-11-15 08:35:00|1932.48|1930.68|1932.61|1930.81|1932.86|1931.06|1931.86|1930.06|0
1636965600000|2021-11-15 08:40:00|1932.86|1931.06|1932.86|1931.06|1933.11|1931.31|1932.61|1930.81|0
1636965900000|2021-11-15 08:45:00|1933.11|1931.31|1933.61|1931.81|1933.61|1931.81|1932.61|1930.81|0
1636966200000|2021-11-15 08:50:00|1933.86|1932.06|1935.11|1933.31|1935.23|1933.43|1933.61|1931.81|0
1636966500000|2021-11-15 08:55:00|1935.36|1933.56|1936.61|1934.81|1936.61|1934.81|1935.11|1933.31|0
1636966800000|2021-11-15 09:00:00|1936.36|1934.56|1937.6|1935.8|1937.6|1935.8|1936.11|1934.31|0
1636967100000|2021-11-15 09:05:00|1937.85|1936.05|1938.6|1936.8|1939.1|1937.3|1937.85|1936.05|0
1636967400000|2021-11-15 09:10:00|1938.35|1936.55|1937.35|1935.55|1938.6|1936.8|1937.35|1935.55|0
1636967700000|2021-11-15 09:15:00|1937.1|1935.3|1936.85|1935.05|1937.35|1935.55|1936.11|1934.31|0
1636968000000|2021-11-15 09:20:00|1936.36|1934.56|1937.1|1935.3|1937.1|1935.3|1935.86|1934.06|0
1636968300000|2021-11-15 09:25:00|1936.85|1935.05|1936.72|1934.92|1937.1|1935.3|1936.6|1934.8|0
1636968600000|2021-11-15 09:30:00|1936.6|1934.8|1935.86|1934.06|1936.6|1934.8|1935.86|1934.06|0
1636968900000|2021-11-15 09:35:00|1935.61|1933.81|1935.23|1933.43|1935.86|1934.06|1934.86|1933.06|0
1636969200000|2021-11-15 09:40:00|1935.36|1933.56|1935.86|1934.06|1936.1|1934.3|1935.11|1933.31|0
1636969500000|2021-11-15 09:45:00|1936.1|1934.3|1935.61|1933.81|1936.1|1934.3|1935.36|1933.56|0
1636969800000|2021-11-15 09:50:00|1935.36|1933.56|1936.35|1934.55|1936.35|1934.55|1935.36|1933.56|0
1636970100000|2021-11-15 09:55:00|1936.6|1934.8|1937.1|1935.3|1937.6|1935.8|1936.35|1934.55|0
1636970400000|2021-11-15 10:00:00|1937.35|1935.55|1937.35|1935.55|1937.85|1936.05|1937.1|1935.3|0
1636970700000|2021-11-15 10:05:00|1937.6|1935.8|1938.1|1936.3|1938.35|1936.55|1937.6|1935.8|0
1636971000000|2021-11-15 10:10:00|1938.35|1936.55|1938.85|1937.05|1938.85|1937.05|1938.35|1936.55|0
1636971300000|2021-11-15 10:15:00|1938.6|1936.8|1939.1|1937.3|1939.35|1937.55|1938.6|1936.8|0
1636971600000|2021-11-15 10:20:00|1938.85|1937.05|1939.1|1937.3|1939.35|1937.55|1938.85|1937.05|0
1636971900000|2021-11-15 10:25:00|1938.85|1937.05|1938.6|1936.8|1939.1|1937.3|1938.6|1936.8|0
1636972200000|2021-11-15 10:30:00|1938.35|1936.55|1938.6|1936.8|1938.6|1936.8|1938.1|1936.3|0
1636972500000|2021-11-15 10:35:00|1938.85|1937.05|1941.1|1939.3|1941.1|1939.3|1938.85|1937.05|0
1636972800000|2021-11-15 10:40:00|1940.85|1939.05|1939.35|1937.55|1941.1|1939.3|1939.35|1937.55|0
1636973100000|2021-11-15 10:45:00|1939.6|1937.8|1939.35|1937.55|1939.6|1937.8|1938.85|1937.05|0
1636973400000|2021-11-15 10:50:00|1939.6|1937.8|1939.35|1937.55|1939.6|1937.8|1939.35|1937.55|0
1636973700000|2021-11-15 10:55:00|1939.6|1937.8|1940.35|1938.55|1940.35|1938.55|1939.35|1937.55|0
1636974000000|2021-11-15 11:00:00|1940.6|1938.8|1939.35|1937.55|1940.6|1938.8|1938.85|1937.05|0
1636974300000|2021-11-15 11:05:00|1939.6|1937.8|1939.35|1937.55|1939.85|1938.05|1939.1|1937.3|0
1636974600000|2021-11-15 11:10:00|1939.22|1937.42|1939.35|1937.55|1939.35|1937.55|1939.1|1937.3|0
1636974900000|2021-11-15 11:15:00|1939.1|1937.3|1940.1|1938.3|1941.1|1939.3|1939.1|1937.3|0
1636975200000|2021-11-15 11:20:00|1940.35|1938.55|1940.6|1938.8|1940.6|1938.8|1939.1|1937.3|0
1636975500000|2021-11-15 11:25:00|1940.35|1938.55|1938.85|1937.05|1940.35|1938.55|1938.85|1937.05|0
1636975800000|2021-11-15 11:30:00|1939.1|1937.3|1940.85|1939.05|1941.85|1940.05|1939.1|1937.3|0
1636976100000|2021-11-15 11:35:00|1940.6|1938.8|1939.85|1938.05|1940.6|1938.8|1939.35|1937.55|0
1636976400000|2021-11-15 11:40:00|1940.1|1938.3|1940.1|1938.3|1940.35|1938.55|1939.85|1938.05|0
1636976700000|2021-11-15 11:45:00|1940.35|1938.55|1939.97|1938.17|1940.6|1938.8|1939.6|1937.8|0
1636977000000|2021-11-15 11:50:00|1939.85|1938.05|1940.85|1939.05|1940.85|1939.05|1939.85|1938.05|0
1636977300000|2021-11-15 11:55:00|1940.72|1938.92|1940.6|1938.8|1940.85|1939.05|1940.47|1938.67|0
1636977600000|2021-11-15 12:00:00|1940.35|1938.55|1940.1|1938.3|1940.35|1938.55|1939.6|1937.8|0
1636977900000|2021-11-15 12:05:00|1939.85|1938.05|1939.6|1937.8|1940.1|1938.3|1939.6|1937.8|0
1636978200000|2021-11-15 12:10:00|1939.85|1938.05|1939.6|1937.8|1939.85|1938.05|1939.35|1937.55|0
1636978500000|2021-11-15 12:15:00|1939.35|1937.55|1939.35|1937.55|1939.6|1937.8|1939.35|1937.55|0
1636978800000|2021-11-15 12:20:00|1939.1|1937.3|1938.35|1936.55|1939.1|1937.3|1938.22|1936.42|0
1636979100000|2021-11-15 12:25:00|1938.6|1936.8|1938.6|1936.8|1938.6|1936.8|1938.1|1936.3|0
1636979400000|2021-11-15 12:30:00|1938.85|1937.05|1939.35|1937.55|1939.35|1937.55|1938.6|1936.8|0
1636979700000|2021-11-15 12:35:00|1939.6|1937.8|1939.85|1938.05|1939.85|1938.05|1939.35|1937.55|0
1636980000000|2021-11-15 12:40:00|1939.6|1937.8|1939.85|1938.05|1940.1|1938.3|1939.6|1937.8|0
1636980300000|2021-11-15 12:45:00|1940.1|1938.3|1940.35|1938.55|1940.35|1938.55|1939.85|1938.05|0
1636980600000|2021-11-15 12:50:00|1940.1|1938.3|1940.35|1938.55|1940.6|1938.8|1940.1|1938.3|0
1636980900000|2021-11-15 12:55:00|1940.1|1938.3|1940.6|1938.8|1940.6|1938.8|1940.1|1938.3|0
1636981200000|2021-11-15 13:00:00|1940.35|1938.55|1942.6|1940.8|1942.85|1941.05|1940.35|1938.55|0
1636981500000|2021-11-15 13:05:00|1942.35|1940.55|1942.1|1940.3|1942.6|1940.8|1941.85|1940.05|0
1636981800000|2021-11-15 13:10:00|1942.35|1940.55|1944.6|1942.8|1944.85|1943.05|1942.35|1940.55|0
1636982100000|2021-11-15 13:15:00|1944.85|1943.05|1946.35|1944.55|1946.85|1945.05|1944.72|1942.92|0
1636982400000|2021-11-15 13:20:00|1946.6|1944.8|1947.35|1945.55|1948.35|1946.55|1946.6|1944.8|0
1636982700000|2021-11-15 13:25:00|1947.1|1945.3|1946.6|1944.8|1948.1|1946.3|1946.6|1944.8|0
1636983000000|2021-11-15 13:30:00|1946.85|1945.05|1946.85|1945.05|1947.85|1946.05|1946.6|1944.8|0
1636983300000|2021-11-15 13:35:00|1947.1|1945.3|1946.85|1945.05|1947.85|1946.05|1946.85|1945.05|0
1636983600000|2021-11-15 13:40:00|1947.1|1945.3|1947.35|1945.55|1947.85|1946.05|1946.6|1944.8|0
1636983900000|2021-11-15 13:45:00|1947.6|1945.8|1945.6|1943.8|1947.85|1946.05|1945.6|1943.8|0
1636984200000|2021-11-15 13:50:00|1945.85|1944.05|1944.85|1943.05|1945.85|1944.05|1944.6|1942.8|0
1636984500000|2021-11-15 13:55:00|1944.6|1942.8|1944.6|1942.8|1945.6|1943.8|1944.35|1942.55|0
1636984800000|2021-11-15 14:00:00|1944.85|1943.05|1945.6|1943.8|1945.6|1943.8|1944.35|1942.55|0
1636985100000|2021-11-15 14:05:00|1945.72|1943.92|1945.1|1943.3|1946.1|1944.3|1944.85|1943.05|0
1636985400000|2021-11-15 14:10:00|1944.85|1943.05|1944.35|1942.55|1945.35|1943.55|1944.1|1942.3|0
1636985700000|2021-11-15 14:15:00|1944.1|1942.3|1944.1|1942.3|1944.85|1943.05|1943.85|1942.05|0
1636986000000|2021-11-15 14:20:00|1944.35|1942.55|1944.1|1942.3|1944.6|1942.8|1944.1|1942.3|0
1636986300000|2021-11-15 14:25:00|1943.85|1942.05|1942.1|1940.3|1944.1|1942.3|1942.1|1940.3|0
1636986600000|2021-11-15 14:30:00|1943.35|1941.55|1940.6|1938.8|1943.35|1941.55|1937.6|1935.8|0
1636986900000|2021-11-15 14:35:00|1940.35|1938.55|1941.85|1940.05|1943.1|1941.3|1939.6|1937.8|0
1636987200000|2021-11-15 14:40:00|1942.35|1940.55|1937.35|1935.55|1942.6|1940.8|1936.6|1934.8|0
1636987500000|2021-11-15 14:45:00|1937.1|1935.3|1936.85|1935.05|1939.35|1937.55|1936.85|1935.05|0
1636987800000|2021-11-15 14:50:00|1937.1|1935.3|1937.85|1936.05|1937.85|1936.05|1932.1|1930.3|0
1636988100000|2021-11-15 14:55:00|1938.1|1936.3|1941.35|1939.55|1941.35|1939.55|1938.1|1936.3|0
1636988400000|2021-11-15 15:00:00|1940.85|1939.05|1934.85|1933.05|1941.35|1939.55|1934.1|1932.3|0
1636988700000|2021-11-15 15:05:00|1935.1|1933.3|1934.1|1932.3|1936.6|1934.8|1934.1|1932.3|0
1636989000000|2021-11-15 15:10:00|1933.85|1932.05|1933.35|1931.55|1935.35|1933.55|1932.85|1931.05|0
1636989300000|2021-11-15 15:15:00|1933.1|1931.3|1931.85|1930.05|1933.72|1931.92|1931.1|1929.3|0
1636989600000|2021-11-15 15:20:00|1931.6|1929.8|1932.6|1930.8|1934.85|1933.05|1931.6|1929.8|0
1636989900000|2021-11-15 15:25:00|1932.85|1931.05|1933.35|1931.55|1934.85|1933.05|1932.35|1930.55|0
1636990200000|2021-11-15 15:30:00|1933.1|1931.3|1933.35|1931.55|1934.35|1932.55|1931.6|1929.8|0
1636990500000|2021-11-15 15:35:00|1933.1|1931.3|1932.6|1930.8|1934.6|1932.8|1932.1|1930.3|0
1636990800000|2021-11-15 15:40:00|1932.35|1930.55|1932.6|1930.8|1933.6|1931.8|1930.6|1928.8|0
1636991100000|2021-11-15 15:45:00|1932.85|1931.05|1934.35|1932.55|1934.6|1932.8|1932.35|1930.55|0
1636991400000|2021-11-15 15:50:00|1934.1|1932.3|1934.6|1932.8|1936.1|1934.3|1933.6|1931.8|0
1636991700000|2021-11-15 15:55:00|1935.1|1933.3|1933.35|1931.55|1935.35|1933.55|1933.35|1931.55|0
1636992000000|2021-11-15 16:00:00|1932.85|1931.05|1933.85|1932.05|1935.6|1933.8|1932.85|1931.05|0
1636992300000|2021-11-15 16:05:00|1933.6|1931.8|1935.6|1933.8|1935.85|1934.05|1933.35|1931.55|0
1636992600000|2021-11-15 16:10:00|1935.35|1933.55|1935.35|1933.55|1935.85|1934.05|1934.85|1933.05|0
1636992900000|2021-11-15 16:15:00|1935.1|1933.3|1934.1|1932.3|1936.1|1934.3|1933.35|1931.55|0
1636993200000|2021-11-15 16:20:00|1934.35|1932.55|1933.85|1932.05|1934.35|1932.55|1933.1|1931.3|0
1636993500000|2021-11-15 16:25:00|1934.1|1932.3|1932.35|1930.55|1934.1|1932.3|1932.35|1930.55|0
1636993800000|2021-11-15 16:30:00|1932.6|1930.8|1933.35|1931.55|1934.1|1932.3|1931.35|1929.55|0
1636994100000|2021-11-15 16:35:00|1933.6|1931.8|1932.85|1931.05|1935.6|1933.8|1932.85|1931.05|0
1636994400000|2021-11-15 16:40:00|1933.1|1931.3|1920.61|1918.81|1933.35|1931.55|1920.11|1918.31|0
1636994700000|2021-11-15 16:45:00|1920.11|1918.31|1922.86|1921.06|1924.6|1922.8|1918.61|1916.81|0
1636995000000|2021-11-15 16:50:00|1922.61|1920.81|1921.61|1919.81|1922.86|1921.06|1918.61|1916.81|0
1636995300000|2021-11-15 16:55:00|1921.86|1920.06|1924.6|1922.8|1924.85|1923.05|1921.86|1920.06|0
1636995600000|2021-11-15 17:00:00|1923.85|1922.05|1925.35|1923.55|1925.85|1924.05|1923.35|1921.55|0
1636995900000|2021-11-15 17:05:00|1925.1|1923.3|1925.6|1923.8|1925.85|1924.05|1924.35|1922.55|0
1636996200000|2021-11-15 17:10:00|1925.35|1923.55|1924.6|1922.8|1925.85|1924.05|1923.6|1921.8|0
1636996500000|2021-11-15 17:15:00|1924.35|1922.55|1922.36|1920.56|1924.85|1923.05|1921.61|1919.81|0
1636996800000|2021-11-15 17:20:00|1922.6|1920.8|1921.36|1919.56|1923.1|1921.3|1918.11|1916.31|0
1636997100000|2021-11-15 17:25:00|1921.11|1919.31|1921.61|1919.81|1922.85|1921.05|1919.86|1918.06|0
1636997400000|2021-11-15 17:30:00|1921.36|1919.56|1923.6|1921.8|1924.35|1922.55|1921.36|1919.56|0
1636997700000|2021-11-15 17:35:00|1923.35|1921.55|1925.35|1923.55|1925.6|1923.8|1923.1|1921.3|0
1636998000000|2021-11-15 17:40:00|1925.6|1923.8|1927.1|1925.3|1927.85|1926.05|1923.6|1921.8|0
1636998300000|2021-11-15 17:45:00|1926.85|1925.05|1926.35|1924.55|1927.35|1925.55|1925.6|1923.8|0
1636998600000|2021-11-15 17:50:00|1926.1|1924.3|1926.85|1925.05|1928.1|1926.3|1925.6|1923.8|0
1636998900000|2021-11-15 17:55:00|1927.1|1925.3|1927.6|1925.8|1927.85|1926.05|1926.6|1924.8|0
1636999200000|2021-11-15 18:00:00|1927.35|1925.55|1929.85|1928.05|1930.1|1928.3|1925.85|1924.05|0
1636999500000|2021-11-15 18:05:00|1929.6|1927.8|1929.35|1927.55|1929.6|1927.8|1928.1|1926.3|0
1636999800000|2021-11-15 18:10:00|1929.6|1927.8|1928.35|1926.55|1929.6|1927.8|1928.1|1926.3|0
1637000100000|2021-11-15 18:15:00|1928.6|1926.8|1928.6|1926.8|1930.85|1929.05|1928.1|1926.3|0
1637000400000|2021-11-15 18:20:00|1928.85|1927.05|1928.35|1926.55|1929.6|1927.8|1925.85|1924.05|0
1637000700000|2021-11-15 18:25:00|1928.6|1926.8|1927.97|1926.17|1928.6|1926.8|1926.6|1924.8|0
1637001000000|2021-11-15 18:30:00|1927.85|1926.05|1927.1|1925.3|1928.6|1926.8|1926.85|1925.05|0
1637001300000|2021-11-15 18:35:00|1926.97|1925.17|1926.85|1925.05|1927.6|1925.8|1926.35|1924.55|0
1637001600000|2021-11-15 18:40:00|1927.1|1925.3|1926.6|1924.8|1927.1|1925.3|1925.1|1923.3|0
1637001900000|2021-11-15 18:45:00|1926.35|1924.55|1927.97|1926.17|1928.35|1926.55|1926.35|1924.55|0
1637002200000|2021-11-15 18:50:00|1928.1|1926.3|1927.1|1925.3|1928.35|1926.55|1927.1|1925.3|0
1637002500000|2021-11-15 18:55:00|1926.85|1925.05|1926.35|1924.55|1927.85|1926.05|1926.1|1924.3|0
1637002800000|2021-11-15 19:00:00|1926.6|1924.8|1925.1|1923.3|1926.6|1924.8|1924.35|1922.55|0
1637003100000|2021-11-15 19:05:00|1924.85|1923.05|1925.1|1923.3|1925.35|1923.55|1923.35|1921.55|0
1637003400000|2021-11-15 19:10:00|1924.85|1923.05|1924.35|1922.55|1926.35|1924.55|1924.35|1922.55|0
1637003700000|2021-11-15 19:15:00|1924.6|1922.8|1922.85|1921.05|1924.85|1923.05|1922.6|1920.8|0
1637004000000|2021-11-15 19:20:00|1922.6|1920.8|1923.6|1921.8|1924.1|1922.3|1921.6|1919.8|0
1637004300000|2021-11-15 19:25:00|1923.85|1922.05|1923.6|1921.8|1924.1|1922.3|1921.35|1919.55|0
1637004600000|2021-11-15 19:30:00|1923.35|1921.55|1924.6|1922.8|1924.85|1923.05|1922.47|1920.67|0
1637004900000|2021-11-15 19:35:00|1924.85|1923.05|1925.35|1923.55|1925.6|1923.8|1924.6|1922.8|0
1637005200000|2021-11-15 19:40:00|1925.6|1923.8|1928.6|1926.8|1929.1|1927.3|1925.6|1923.8|0
1637005500000|2021-11-15 19:45:00|1928.35|1926.55|1928.35|1926.55|1930.1|1928.3|1927.35|1925.55|0
1637005800000|2021-11-15 19:50:00|1928.6|1926.8|1926.85|1925.05|1929.35|1927.55|1926.6|1924.8|0
1637006100000|2021-11-15 19:55:00|1926.6|1924.8|1928.35|1926.55|1929.35|1927.55|1926.6|1924.8|0
1637006400000|2021-11-15 20:00:00|1927.6|1925.8|1927.35|1925.55|1929.35|1927.55|1927.35|1925.55|0
1637006700000|2021-11-15 20:05:00|1927.6|1925.8|1926.6|1924.8|1928.1|1926.3|1926.35|1924.55|0
1637007000000|2021-11-15 20:10:00|1926.85|1925.05|1927.35|1925.55|1928.1|1926.3|1925.85|1924.05|0
1637007300000|2021-11-15 20:15:00|1926.85|1925.05|1927.6|1925.8|1929.1|1927.3|1926.6|1924.8|0
1637007600000|2021-11-15 20:20:00|1927.85|1926.05|1928.6|1926.8|1929.35|1927.55|1927.85|1926.05|0
1637007900000|2021-11-15 20:25:00|1928.35|1926.55|1929.85|1928.05|1930.35|1928.55|1928.1|1926.3|0
1637008200000|2021-11-15 20:30:00|1929.6|1927.8|1926.85|1925.05|1929.85|1928.05|1926.6|1924.8|0
1637008500000|2021-11-15 20:35:00|1926.6|1924.8|1925.85|1924.05|1927.6|1925.8|1925.35|1923.55|0
1637008800000|2021-11-15 20:40:00|1925.6|1923.8|1925.85|1924.05|1926.6|1924.8|1924.35|1922.55|0
1637009100000|2021-11-15 20:45:00|1925.35|1923.55|1923.85|1922.05|1925.6|1923.8|1922.35|1920.55|0
1637009400000|2021-11-15 20:50:00|1923.6|1921.8|1923.35|1921.55|1924.1|1922.3|1921.6|1919.8|0
1637009700000|2021-11-15 20:55:00|1923.6|1921.8|1930.6|1928.8|1930.6|1928.8|1922.85|1921.05|0
1637010000000|2021-11-15 21:00:00|1929.85|1928.05|1931.1|1929.3|1932.35|1930.55|1929.85|1928.05|0
1637010300000|2021-11-15 21:05:00|1930.6|1928.8|1931.1|1929.3|1931.35|1929.55|1929.1|1927.3|0
1637010600000|2021-11-15 21:10:00|1930.85|1929.05|1932.6|1930.8|1932.85|1931.05|1930.1|1928.3|0
1637010900000|2021-11-15 21:15:00|1932.8|1930.6|1932.3|1930.1|1932.8|1930.6|1931.8|1929.6|0
1637011200000|2021-11-15 21:20:00|1932.55|1930.35|1931.8|1929.6|1932.8|1930.6|1931.55|1929.35|0
1637011500000|2021-11-15 21:25:00|1932.05|1929.85|1931.8|1929.6|1932.05|1929.85|1931.55|1929.35|0
1637011800000|2021-11-15 21:30:00|1931.55|1929.35|1932.3|1930.1|1932.42|1930.22|1931.55|1929.35|0
1637012100000|2021-11-15 21:35:00|1932.05|1929.85|1931.8|1929.6|1932.05|1929.85|1931.55|1929.35|0
1637012400000|2021-11-15 21:40:00|1931.55|1929.35|1931.8|1929.6|1932.05|1929.85|1931.55|1929.35|0
1637012700000|2021-11-15 21:45:00|1932.05|1929.85|1931.05|1928.85|1932.05|1929.85|1930.8|1928.6|0
1637013000000|2021-11-15 21:50:00|1931.3|1929.1|1931.8|1929.6|1931.8|1929.6|1931.3|1929.1|0
1637013300000|2021-11-15 21:55:00|1932.05|1929.85|1932.42|1930.22|1932.42|1930.22|1931.8|1929.6|0
1637013600000|2021-11-15 22:00:00|1932.28|1930.08|1932.03|1929.83|1932.5|1930.3|1932.03|1929.83|0
1637013900000|2021-11-15 22:05:00|1932.06|1929.86|1932.03|1929.83|1932.06|1929.86|1932.03|1929.83|0
1637014800000|2021-11-15 22:20:00|1931.85|1929.65|1931.88|1929.68|1931.88|1929.68|1931.74|1929.54|0
1637015100000|2021-11-15 22:25:00|1931.7|1929.5|1931.74|1929.54|1931.81|1929.61|1931.66|1929.46|0
1637015400000|2021-11-15 22:30:00|1931.77|1929.57|1931.92|1929.72|1931.96|1929.76|1931.77|1929.57|0
1637015700000|2021-11-15 22:35:00|1931.77|1929.57|1931.88|1929.68|1931.88|1929.68|1931.77|1929.57|0
1637016000000|2021-11-15 22:40:00|1931.92|1929.72|1931.77|1929.57|1931.92|1929.72|1931.77|1929.57|0
1637016300000|2021-11-15 22:45:00|1931.74|1929.54|1931.3|1929.1|1931.74|1929.54|1931.19|1928.99|0
1637016600000|2021-11-15 22:50:00|1931.33|1929.13|1931.22|1929.02|1931.33|1929.13|1931.04|1928.84|0
1637016900000|2021-11-15 22:55:00|1931.3|1929.1|1931.19|1928.99|1931.66|1929.46|1931.19|1928.99|0
1637017200000|2021-11-15 23:00:00|1931.92|1929.72|1931.8|1929.6|1932.3|1930.1|1931.55|1929.35|0
1637017500000|2021-11-15 23:05:00|1931.55|1929.35|1932.05|1929.85|1932.3|1930.1|1931.55|1929.35|0
1637017800000|2021-11-15 23:10:00|1932.3|1930.1|1930.55|1928.35|1932.3|1930.1|1930.55|1928.35|0
1637018100000|2021-11-15 23:15:00|1930.3|1928.1|1930.17|1927.97|1930.55|1928.35|1929.8|1927.6|0
1637018400000|2021-11-15 23:20:00|1930.3|1928.1|1930.55|1928.35|1930.55|1928.35|1930.17|1927.97|0
1637018700000|2021-11-15 23:25:00|1930.3|1928.1|1930.8|1928.6|1930.8|1928.6|1929.8|1927.6|0
1637019000000|2021-11-15 23:30:00|1930.55|1928.35|1930.42|1928.22|1930.8|1928.6|1930.05|1927.85|0
1637019300000|2021-11-15 23:35:00|1930.55|1928.35|1930.55|1928.35|1931.3|1929.1|1930.3|1928.1|0
1637019600000|2021-11-15 23:40:00|1930.8|1928.6|1931.05|1928.85|1931.3|1929.1|1930.3|1928.1|0
1637019900000|2021-11-15 23:45:00|1931.3|1929.1|1930.3|1928.1|1931.3|1929.1|1930.05|1927.85|0
1637020200000|2021-11-15 23:50:00|1930.42|1928.22|1930.8|1928.6|1930.8|1928.6|1930.05|1927.85|0
1637020500000|2021-11-15 23:55:00|1931.05|1928.85|1930.8|1928.6|1931.05|1928.85|1930.8|1928.6|0
1637020800000|2021-11-16 00:00:00|1931.05|1928.85|1932.8|1930.6|1933.3|1931.1|1930.55|1928.35|0
1637021100000|2021-11-16 00:05:00|1932.55|1930.35|1931.55|1929.35|1932.55|1930.35|1931.3|1929.1|0
1637021400000|2021-11-16 00:10:00|1931.42|1929.22|1931.3|1929.1|1931.55|1929.35|1931.05|1928.85|0
1637021700000|2021-11-16 00:15:00|1931.05|1928.85|1930.3|1928.1|1931.3|1929.1|1929.8|1927.6|0
1637022000000|2021-11-16 00:20:00|1930.42|1928.22|1929.3|1927.1|1931.55|1929.35|1929.05|1926.85|0
1637022300000|2021-11-16 00:25:00|1929.05|1926.85|1928.8|1926.6|1929.55|1927.35|1928.3|1926.1|0
1637022600000|2021-11-16 00:30:00|1928.55|1926.35|1928.55|1926.35|1928.55|1926.35|1927.8|1925.6|0
1637022900000|2021-11-16 00:35:00|1928.8|1926.6|1929.55|1927.35|1929.55|1927.35|1928.8|1926.6|0
1637023200000|2021-11-16 00:40:00|1929.3|1927.1|1929.05|1926.85|1930.05|1927.85|1928.3|1926.1|0
1637023500000|2021-11-16 00:45:00|1929.3|1927.1|1930.05|1927.85|1930.05|1927.85|1929.05|1926.85|0
1637023800000|2021-11-16 00:50:00|1930.3|1928.1|1931.05|1928.85|1931.3|1929.1|1930.3|1928.1|0
1637024100000|2021-11-16 00:55:00|1931.17|1928.97|1931.8|1929.6|1932.55|1930.35|1931.05|1928.85|0
1637024400000|2021-11-16 01:00:00|1932.3|1930.1|1931.8|1929.6|1932.55|1930.35|1931.8|1929.6|0
1637024700000|2021-11-16 01:05:00|1931.55|1929.35|1932.55|1930.35|1933.05|1930.85|1931.55|1929.35|0
1637025000000|2021-11-16 01:10:00|1932.8|1930.6|1934.05|1931.85|1934.05|1931.85|1932.55|1930.35|0
1637025300000|2021-11-16 01:15:00|1933.8|1931.6|1935.67|1933.47|1935.8|1933.6|1933.3|1931.1|0
1637025600000|2021-11-16 01:20:00|1935.55|1933.35|1935.8|1933.6|1936.3|1934.1|1935.05|1932.85|0
1637025900000|2021-11-16 01:25:00|1935.67|1933.47|1935.3|1933.1|1935.8|1933.6|1935.05|1932.85|0
1637026200000|2021-11-16 01:30:00|1935.55|1933.35|1934.55|1932.35|1935.55|1933.35|1934.3|1932.1|0
1637026500000|2021-11-16 01:35:00|1934.8|1932.6|1935.3|1933.1|1935.55|1933.35|1934.55|1932.35|0
1637026800000|2021-11-16 01:40:00|1935.05|1932.85|1935.3|1933.1|1935.55|1933.35|1934.8|1932.6|0
1637027100000|2021-11-16 01:45:00|1935.05|1932.85|1936.05|1933.85|1936.29|1934.09|1935.05|1932.85|0
1637027400000|2021-11-16 01:50:00|1936.04|1933.84|1935.55|1933.35|1936.91|1934.71|1935.55|1933.35|0
1637027700000|2021-11-16 01:55:00|1935.8|1933.6|1937.54|1935.34|1938.04|1935.84|1935.55|1933.35|0
1637028000000|2021-11-16 02:00:00|1937.66|1935.46|1937.04|1934.84|1937.66|1935.46|1937.04|1934.84|0
1637028300000|2021-11-16 02:05:00|1937.29|1935.09|1936.66|1934.46|1937.29|1935.09|1936.66|1934.46|0
1637028600000|2021-11-16 02:10:00|1936.54|1934.34|1936.79|1934.59|1936.79|1934.59|1935.79|1933.59|0
1637028900000|2021-11-16 02:15:00|1936.54|1934.34|1935.29|1933.09|1936.54|1934.34|1935.29|1933.09|0
1637029200000|2021-11-16 02:20:00|1935.05|1932.85|1935.54|1933.34|1935.79|1933.59|1935.05|1932.85|0
1637029500000|2021-11-16 02:25:00|1935.29|1933.09|1935.79|1933.59|1935.79|1933.59|1935.29|1933.09|0
1637029800000|2021-11-16 02:30:00|1935.54|1933.34|1936.04|1933.84|1936.54|1934.34|1935.54|1933.34|0
1637030100000|2021-11-16 02:35:00|1935.79|1933.59|1935.79|1933.59|1936.29|1934.09|1935.04|1932.84|0
1637030400000|2021-11-16 02:40:00|1935.54|1933.34|1935.04|1932.84|1935.54|1933.34|1935.04|1932.84|0
1637030700000|2021-11-16 02:45:00|1935.29|1933.09|1934.54|1932.34|1935.54|1933.34|1934.29|1932.09|0
1637031000000|2021-11-16 02:50:00|1934.79|1932.59|1934.29|1932.09|1934.79|1932.59|1934.29|1932.09|0
1637031300000|2021-11-16 02:55:00|1934.54|1932.34|1934.79|1932.59|1934.79|1932.59|1934.54|1932.34|0
1637031600000|2021-11-16 03:00:00|1935.04|1932.84|1935.54|1933.34|1935.54|1933.34|1934.79|1932.59|0
1637031900000|2021-11-16 03:05:00|1935.79|1933.59|1935.54|1933.34|1936.04|1933.84|1935.54|1933.34|0
1637032200000|2021-11-16 03:10:00|1935.29|1933.09|1936.04|1933.84|1936.04|1933.84|1935.29|1933.09|0
1637032500000|2021-11-16 03:15:00|1935.79|1933.59|1936.04|1933.84|1936.04|1933.84|1935.54|1933.34|0
1637032800000|2021-11-16 03:20:00|1935.79|1933.59|1935.54|1933.34|1935.79|1933.59|1935.54|1933.34|0
1637033100000|2021-11-16 03:25:00|1935.79|1933.59|1935.54|1933.34|1935.79|1933.59|1935.29|1933.09|0
1637033400000|2021-11-16 03:30:00|1935.79|1933.59|1935.54|1933.34|1935.79|1933.59|1935.54|1933.34|0
1637033700000|2021-11-16 03:35:00|1935.41|1933.21|1935.04|1932.84|1935.54|1933.34|1934.91|1932.71|0
1637034000000|2021-11-16 03:40:00|1934.79|1932.59|1934.79|1932.59|1935.04|1932.84|1934.79|1932.59|0
1637034300000|2021-11-16 03:45:00|1934.54|1932.34|1934.29|1932.09|1934.79|1932.59|1934.29|1932.09|0
1637034600000|2021-11-16 03:50:00|1934.54|1932.34|1934.79|1932.59|1935.04|1932.84|1934.54|1932.34|0
1637034900000|2021-11-16 03:55:00|1934.54|1932.34|1934.79|1932.59|1935.04|1932.84|1934.54|1932.34|0
1637035200000|2021-11-16 04:00:00|1934.54|1932.34|1934.04|1931.84|1934.79|1932.59|1934.04|1931.84|0
1637035500000|2021-11-16 04:05:00|1933.79|1931.59|1933.79|1931.59|1934.04|1931.84|1933.29|1931.09|0
1637035800000|2021-11-16 04:10:00|1933.54|1931.34|1933.79|1931.59|1934.04|1931.84|1933.54|1931.34|0
1637036100000|2021-11-16 04:15:00|1933.54|1931.34|1933.29|1931.09|1933.79|1931.59|1933.29|1931.09|0
1637036400000|2021-11-16 04:20:00|1933.04|1930.84|1930.55|1928.35|1933.04|1930.84|1929.55|1927.35|0
1637036700000|2021-11-16 04:25:00|1930.3|1928.1|1930.05|1927.85|1930.3|1928.1|1929.55|1927.35|0
1637037000000|2021-11-16 04:30:00|1929.8|1927.6|1930.3|1928.1|1930.55|1928.35|1929.3|1927.1|0
1637037300000|2021-11-16 04:35:00|1930.05|1927.85|1931.04|1928.84|1931.04|1928.84|1930.05|1927.85|0
1637037600000|2021-11-16 04:40:00|1930.8|1928.6|1930.55|1928.35|1931.04|1928.84|1930.3|1928.1|0
1637037900000|2021-11-16 04:45:00|1930.3|1928.1|1930.3|1928.1|1930.55|1928.35|1930.05|1927.85|0
1637038200000|2021-11-16 04:50:00|1930.05|1927.85|1930.3|1928.1|1930.3|1928.1|1930.05|1927.85|0
1637038500000|2021-11-16 04:55:00|1930.05|1927.85|1929.8|1927.6|1930.05|1927.85|1929.05|1926.85|0
1637038800000|2021-11-16 05:00:00|1929.92|1927.72|1930.79|1928.59|1931.29|1929.09|1929.92|1927.72|0
1637039100000|2021-11-16 05:05:00|1930.91|1928.71|1930.79|1928.59|1931.04|1928.84|1930.29|1928.09|0
1637039400000|2021-11-16 05:10:00|1930.66|1928.46|1930.29|1928.09|1930.79|1928.59|1930.04|1927.84|0
1637039700000|2021-11-16 05:15:00|1930.04|1927.84|1929.05|1926.85|1930.29|1928.09|1929.05|1926.85|0
1637040000000|2021-11-16 05:20:00|1929.17|1926.97|1927.55|1925.35|1929.3|1927.1|1926.8|1924.6|0
1637040300000|2021-11-16 05:25:00|1927.3|1925.1|1927.3|1925.1|1927.8|1925.6|1926.3|1924.1|0
1637040600000|2021-11-16 05:30:00|1927.05|1924.85|1928.3|1926.1|1928.8|1926.6|1927.05|1924.85|0
1637040900000|2021-11-16 05:35:00|1928.05|1925.85|1929.05|1926.85|1929.05|1926.85|1927.8|1925.6|0
1637041200000|2021-11-16 05:40:00|1929.16|1926.96|1928.55|1926.35|1929.16|1926.96|1928.3|1926.1|0
1637041500000|2021-11-16 05:45:00|1928.67|1926.47|1928.05|1925.85|1929.04|1926.84|1928.05|1925.85|0
1637041800000|2021-11-16 05:50:00|1928.3|1926.1|1927.55|1925.35|1928.3|1926.1|1927.55|1925.35|0
1637042100000|2021-11-16 05:55:00|1927.3|1925.1|1928.05|1925.85|1928.05|1925.85|1927.3|1925.1|0
1637042400000|2021-11-16 06:00:00|1927.8|1925.6|1928.05|1925.85|1928.54|1926.34|1927.42|1925.22|0
1637042700000|2021-11-16 06:05:00|1927.8|1925.6|1928.29|1926.09|1928.29|1926.09|1927.8|1925.6|0
1637043000000|2021-11-16 06:10:00|1928.05|1925.85|1928.54|1926.34|1928.54|1926.34|1928.05|1925.85|0
1637043300000|2021-11-16 06:15:00|1929.04|1926.84|1927.8|1925.6|1929.29|1927.09|1927.8|1925.6|0
1637043600000|2021-11-16 06:20:00|1927.91|1925.71|1928.04|1925.84|1928.29|1926.09|1927.79|1925.59|0
1637043900000|2021-11-16 06:25:00|1927.91|1925.71|1926.3|1924.1|1927.91|1925.71|1926.3|1924.1|0
1637044200000|2021-11-16 06:30:00|1926.8|1924.6|1927.3|1925.1|1927.3|1925.1|1926.55|1924.35|0
1637044500000|2021-11-16 06:35:00|1927.54|1925.34|1927.29|1925.09|1927.54|1925.34|1927.05|1924.85|0
1637044800000|2021-11-16 06:40:00|1927.05|1924.85|1927.05|1924.85|1927.54|1925.34|1926.8|1924.6|0
1637045100000|2021-11-16 06:45:00|1926.92|1924.72|1927.29|1925.09|1927.79|1925.59|1926.92|1924.72|0
1637045400000|2021-11-16 06:50:00|1927.41|1925.21|1928.04|1925.84|1928.29|1926.09|1927.41|1925.21|0
1637045700000|2021-11-16 06:55:00|1927.79|1925.59|1928.54|1926.34|1928.54|1926.34|1927.79|1925.59|0
1637046000000|2021-11-16 07:00:00|1928.29|1926.09|1929.29|1927.09|1929.79|1927.59|1928.29|1926.09|0
1637046300000|2021-11-16 07:05:00|1929.04|1926.84|1929.29|1927.09|1929.29|1927.09|1928.79|1926.59|0
1637046600000|2021-11-16 07:10:00|1929.16|1926.96|1928.04|1925.84|1929.54|1927.34|1927.91|1925.71|0
1637046900000|2021-11-16 07:15:00|1927.79|1925.59|1929.54|1927.34|1929.79|1927.59|1927.79|1925.59|0
1637047200000|2021-11-16 07:20:00|1929.66|1927.46|1930.29|1928.09|1930.29|1928.09|1929.04|1926.84|0
1637047500000|2021-11-16 07:25:00|1930.04|1927.84|1929.29|1927.09|1930.04|1927.84|1929.29|1927.09|0
1637047800000|2021-11-16 07:30:00|1929.04|1926.84|1929.54|1927.34|1929.54|1927.34|1928.79|1926.59|0
1637048100000|2021-11-16 07:35:00|1929.66|1927.46|1930.04|1927.84|1930.04|1927.84|1929.04|1926.84|0
1637048400000|2021-11-16 07:40:00|1929.91|1927.71|1929.79|1927.59|1930.79|1928.59|1929.79|1927.59|0
1637048700000|2021-11-16 07:45:00|1930.04|1927.84|1930.04|1927.84|1930.54|1928.34|1929.91|1927.71|0
1637049000000|2021-11-16 07:50:00|1930.16|1927.96|1930.04|1927.84|1930.29|1928.09|1929.79|1927.59|0
1637049300000|2021-11-16 07:55:00|1929.79|1927.59|1929.54|1927.34|1930.04|1927.84|1929.04|1926.84|0
1637049600000|2021-11-16 08:00:00|1929.29|1927.09|1930.79|1928.59|1932.04|1929.84|1929.29|1927.09|0
1637049900000|2021-11-16 08:05:00|1930.46|1928.66|1929.34|1927.54|1930.84|1929.04|1928.84|1927.04|0
1637050200000|2021-11-16 08:10:00|1929.59|1927.79|1928.59|1926.79|1929.59|1927.79|1928.34|1926.54|0
1637050500000|2021-11-16 08:15:00|1928.34|1926.54|1928.96|1927.16|1929.59|1927.79|1928.34|1926.54|0
1637050800000|2021-11-16 08:20:00|1928.84|1927.04|1927.59|1925.79|1929.34|1927.54|1927.59|1925.79|0
1637051100000|2021-11-16 08:25:00|1927.84|1926.04|1927.34|1925.54|1928.59|1926.79|1927.34|1925.54|0
1637051400000|2021-11-16 08:30:00|1927.59|1925.79|1926.09|1924.29|1928.84|1927.04|1926.09|1924.29|0
1637051700000|2021-11-16 08:35:00|1926.34|1924.54|1922.85|1921.05|1926.59|1924.79|1922.35|1920.55|0
1637052000000|2021-11-16 08:40:00|1923.1|1921.3|1924.34|1922.54|1925.46|1923.66|1923.1|1921.3|0
1637052300000|2021-11-16 08:45:00|1924.09|1922.29|1924.09|1922.29|1925.09|1923.29|1923.71|1921.91|0
1637052600000|2021-11-16 08:50:00|1923.96|1922.16|1923.59|1921.79|1924.59|1922.79|1923.59|1921.79|0
1637052900000|2021-11-16 08:55:00|1923.34|1921.54|1923.96|1922.16|1924.84|1923.04|1923.09|1921.29|0
1637053200000|2021-11-16 09:00:00|1923.84|1922.04|1923.84|1922.04|1925.34|1923.54|1923.84|1922.04|0
1637053500000|2021-11-16 09:05:00|1924.09|1922.29|1924.84|1923.04|1924.96|1923.16|1923.84|1922.04|0
1637053800000|2021-11-16 09:10:00|1924.96|1923.16|1925.59|1923.79|1925.84|1924.04|1924.84|1923.04|0
1637054100000|2021-11-16 09:15:00|1925.84|1924.04|1925.09|1923.29|1925.84|1924.04|1924.84|1923.04|0
1637054400000|2021-11-16 09:20:00|1924.84|1923.04|1924.84|1923.04|1924.84|1923.04|1924.09|1922.29|0
1637054700000|2021-11-16 09:25:00|1924.59|1922.79|1925.09|1923.29|1925.34|1923.54|1924.59|1922.79|0
1637055000000|2021-11-16 09:30:00|1925.34|1923.54|1925.59|1923.79|1925.84|1924.04|1924.84|1923.04|0
1637055300000|2021-11-16 09:35:00|1925.34|1923.54|1925.09|1923.29|1925.84|1924.04|1924.84|1923.04|0
1637055600000|2021-11-16 09:40:00|1925.34|1923.54|1925.59|1923.79|1925.59|1923.79|1924.96|1923.16|0
1637055900000|2021-11-16 09:45:00|1925.84|1924.04|1926.34|1924.54|1926.59|1924.79|1925.59|1923.79|0
1637056200000|2021-11-16 09:50:00|1926.46|1924.66|1926.34|1924.54|1926.84|1925.04|1926.34|1924.54|0
1637056500000|2021-11-16 09:55:00|1926.59|1924.79|1927.34|1925.54|1928.09|1926.29|1926.59|1924.79|0
1637056800000|2021-11-16 10:00:00|1927.46|1925.66|1927.09|1925.29|1927.84|1926.04|1926.84|1925.04|0
1637057100000|2021-11-16 10:05:00|1927.21|1925.41|1926.09|1924.29|1927.21|1925.41|1925.96|1924.16|0
1637057400000|2021-11-16 10:10:00|1926.21|1924.41|1923.84|1922.04|1926.21|1924.41|1923.34|1921.54|0
1637057700000|2021-11-16 10:15:00|1923.59|1921.79|1922.34|1920.54|1923.59|1921.79|1921.84|1920.04|0
1637058000000|2021-11-16 10:20:00|1922.09|1920.29|1923.09|1921.29|1923.84|1922.04|1921.84|1920.04|0
1637058300000|2021-11-16 10:25:00|1923.34|1921.54|1923.59|1921.79|1923.59|1921.79|1922.09|1920.29|0
1637058600000|2021-11-16 10:30:00|1923.84|1922.04|1924.59|1922.79|1924.59|1922.79|1923.84|1922.04|0
1637058900000|2021-11-16 10:35:00|1924.84|1923.04|1924.84|1923.04|1925.09|1923.29|1924.21|1922.41|0
1637059200000|2021-11-16 10:40:00|1924.59|1922.79|1924.34|1922.54|1924.84|1923.04|1924.09|1922.29|0
1637059500000|2021-11-16 10:45:00|1924.09|1922.29|1924.59|1922.79|1925.59|1923.79|1924.09|1922.29|0
1637059800000|2021-11-16 10:50:00|1924.84|1923.04|1924.84|1923.04|1925.09|1923.29|1924.59|1922.79|0
1637060100000|2021-11-16 10:55:00|1925.09|1923.29|1924.84|1923.04|1925.34|1923.54|1924.59|1922.79|0
1637060400000|2021-11-16 11:00:00|1924.59|1922.79|1925.09|1923.29|1925.34|1923.54|1924.34|1922.54|0
1637060700000|2021-11-16 11:05:00|1924.84|1923.04|1925.59|1923.79|1925.84|1924.04|1924.59|1922.79|0
1637061000000|2021-11-16 11:10:00|1925.84|1924.04|1925.34|1923.54|1925.84|1924.04|1925.09|1923.29|0
1637061300000|2021-11-16 11:15:00|1925.59|1923.79|1926.09|1924.29|1926.34|1924.54|1925.34|1923.54|0
1637061600000|2021-11-16 11:20:00|1926.34|1924.54|1926.34|1924.54|1926.59|1924.79|1926.09|1924.29|0
1637061900000|2021-11-16 11:25:00|1926.59|1924.79|1928.09|1926.29|1928.34|1926.54|1926.59|1924.79|0
1637062200000|2021-11-16 11:30:00|1928.34|1926.54|1931.34|1929.54|1931.34|1929.54|1928.34|1926.54|0
1637062500000|2021-11-16 11:35:00|1931.09|1929.29|1930.84|1929.04|1931.59|1929.79|1930.34|1928.54|0
1637062800000|2021-11-16 11:40:00|1930.59|1928.79|1931.59|1929.79|1931.84|1930.04|1930.34|1928.54|0
1637063100000|2021-11-16 11:45:00|1931.84|1930.04|1932.34|1930.54|1933.21|1931.41|1931.84|1930.04|0
1637063400000|2021-11-16 11:50:00|1932.21|1930.41|1932.59|1930.79|1932.84|1931.04|1932.09|1930.29|0
1637063700000|2021-11-16 11:55:00|1933.09|1931.29|1933.59|1931.79|1934.34|1932.54|1933.09|1931.29|0
1637064000000|2021-11-16 12:00:00|1933.84|1932.04|1933.84|1932.04|1934.34|1932.54|1933.34|1931.54|0
1637064300000|2021-11-16 12:05:00|1934.09|1932.29|1934.09|1932.29|1934.34|1932.54|1933.84|1932.04|0
1637064600000|2021-11-16 12:10:00|1933.96|1932.16|1932.84|1931.04|1934.34|1932.54|1932.59|1930.79|0
1637064900000|2021-11-16 12:15:00|1932.59|1930.79|1932.84|1931.04|1933.46|1931.66|1932.09|1930.29|0
1637065200000|2021-11-16 12:20:00|1932.59|1930.79|1931.84|1930.04|1932.59|1930.79|1931.09|1929.29|0
1637065500000|2021-11-16 12:25:00|1932.09|1930.29|1931.59|1929.79|1932.09|1930.29|1931.34|1929.54|0
1637065800000|2021-11-16 12:30:00|1931.34|1929.54|1931.59|1929.79|1931.84|1930.04|1931.34|1929.54|0
1637066100000|2021-11-16 12:35:00|1931.34|1929.54|1931.34|1929.54|1931.34|1929.54|1930.84|1929.04|0
1637066400000|2021-11-16 12:40:00|1931.09|1929.29|1930.59|1928.79|1931.34|1929.54|1930.34|1928.54|0
1637066700000|2021-11-16 12:45:00|1930.71|1928.91|1930.09|1928.29|1930.84|1929.04|1929.84|1928.04|0
1637067000000|2021-11-16 12:50:00|1929.96|1928.16|1929.84|1928.04|1929.96|1928.16|1929.09|1927.29|0
1637067300000|2021-11-16 12:55:00|1929.59|1927.79|1930.59|1928.79|1930.59|1928.79|1929.59|1927.79|0
1637067600000|2021-11-16 13:00:00|1930.34|1928.54|1932.34|1930.54|1932.59|1930.79|1930.34|1928.54|0
1637067900000|2021-11-16 13:05:00|1932.09|1930.29|1932.59|1930.79|1932.59|1930.79|1931.84|1930.04|0
1637068200000|2021-11-16 13:10:00|1932.34|1930.54|1931.84|1930.04|1932.59|1930.79|1931.59|1929.79|0
1637068500000|2021-11-16 13:15:00|1932.09|1930.29|1931.84|1930.04|1932.34|1930.54|1931.59|1929.79|0
1637068800000|2021-11-16 13:20:00|1932.09|1930.29|1932.09|1930.29|1932.84|1931.04|1931.84|1930.04|0
1637069100000|2021-11-16 13:25:00|1932.34|1930.54|1932.59|1930.79|1932.59|1930.79|1931.59|1929.79|0
1637069400000|2021-11-16 13:30:00|1933.46|1931.66|1931.59|1929.79|1933.84|1932.04|1929.34|1927.54|0
1637069700000|2021-11-16 13:35:00|1931.84|1930.04|1935.09|1933.29|1935.84|1934.04|1931.59|1929.79|0
1637070000000|2021-11-16 13:40:00|1934.84|1933.04|1931.09|1929.29|1936.34|1934.54|1931.09|1929.29|0
1637070300000|2021-11-16 13:45:00|1931.34|1929.54|1930.59|1928.79|1931.34|1929.54|1927.59|1925.79|0
1637070600000|2021-11-16 13:50:00|1930.34|1928.54|1930.34|1928.54|1931.59|1929.79|1930.09|1928.29|0
1637070900000|2021-11-16 13:55:00|1930.09|1928.29|1929.84|1928.04|1931.59|1929.79|1929.59|1927.79|0
1637071200000|2021-11-16 14:00:00|1929.34|1927.54|1928.84|1927.04|1929.59|1927.79|1927.46|1925.66|0
1637071500000|2021-11-16 14:05:00|1928.59|1926.79|1928.34|1926.54|1929.59|1927.79|1928.09|1926.29|0
1637071800000|2021-11-16 14:10:00|1928.84|1927.04|1925.84|1924.04|1928.84|1927.04|1925.84|1924.04|0
1637072100000|2021-11-16 14:15:00|1925.59|1923.79|1925.84|1924.04|1926.34|1924.54|1924.84|1923.04|0
1637072400000|2021-11-16 14:20:00|1926.09|1924.29|1927.34|1925.54|1927.84|1926.04|1926.09|1924.29|0
1637072700000|2021-11-16 14:25:00|1927.59|1925.79|1927.34|1925.54|1927.59|1925.79|1926.09|1924.29|0
1637073000000|2021-11-16 14:30:00|1927.09|1925.29|1933.59|1931.79|1933.84|1932.04|1926.59|1924.79|0
1637073300000|2021-11-16 14:35:00|1933.84|1932.04|1938.46|1936.66|1942.09|1940.29|1933.84|1932.04|0
1637073600000|2021-11-16 14:40:00|1939.59|1937.79|1940.59|1938.79|1941.09|1939.29|1938.34|1936.54|0
1637073900000|2021-11-16 14:45:00|1941.09|1939.29|1943.59|1941.79|1944.34|1942.54|1940.59|1938.79|0
1637074200000|2021-11-16 14:50:00|1944.59|1942.79|1941.34|1939.54|1945.58|1943.78|1939.09|1937.29|0
1637074500000|2021-11-16 14:55:00|1941.59|1939.79|1940.59|1938.79|1942.34|1940.54|1939.59|1937.79|0
1637074800000|2021-11-16 15:00:00|1940.84|1939.04|1945.08|1943.28|1945.08|1943.28|1940.84|1939.04|0
1637075100000|2021-11-16 15:05:00|1945.33|1943.53|1942.84|1941.04|1945.33|1943.53|1940.84|1939.04|0
1637075400000|2021-11-16 15:10:00|1943.09|1941.29|1944.34|1942.54|1944.34|1942.54|1942.34|1940.54|0
1637075700000|2021-11-16 15:15:00|1944.58|1942.78|1942.34|1940.54|1945.83|1944.03|1941.59|1939.79|0
1637076000000|2021-11-16 15:20:00|1941.84|1940.04|1940.34|1938.54|1942.96|1941.16|1938.84|1937.04|0
1637076300000|2021-11-16 15:25:00|1939.84|1938.04|1936.84|1935.04|1940.84|1939.04|1936.84|1935.04|0
1637076600000|2021-11-16 15:30:00|1936.34|1934.54|1939.59|1937.79|1940.59|1938.79|1936.34|1934.54|0
1637076900000|2021-11-16 15:35:00|1940.09|1938.29|1939.59|1937.79|1941.34|1939.54|1938.59|1936.79|0
1637077200000|2021-11-16 15:40:00|1939.34|1937.54|1938.84|1937.04|1940.84|1939.04|1937.59|1935.79|0
1637077500000|2021-11-16 15:45:00|1939.09|1937.29|1938.46|1936.66|1939.34|1937.54|1936.59|1934.79|0
1637077800000|2021-11-16 15:50:00|1938.34|1936.54|1939.09|1937.29|1939.59|1937.79|1937.84|1936.04|0
1637078100000|2021-11-16 15:55:00|1939.34|1937.54|1939.59|1937.79|1939.84|1938.04|1937.84|1936.04|0
1637078400000|2021-11-16 16:00:00|1939.84|1938.04|1943.33|1941.53|1943.33|1941.53|1939.84|1938.04|0
1637078700000|2021-11-16 16:05:00|1943.58|1941.78|1944.83|1943.03|1944.83|1943.03|1943.08|1941.28|0
1637079000000|2021-11-16 16:10:00|1945.08|1943.28|1948.33|1946.53|1948.83|1947.03|1945.08|1943.28|0
1637079300000|2021-11-16 16:15:00|1948.58|1946.78|1951.83|1950.03|1952.33|1950.53|1948.58|1946.78|0
1637079600000|2021-11-16 16:20:00|1952.33|1950.53|1952.58|1950.78|1954.58|1952.78|1952.08|1950.28|0
1637079900000|2021-11-16 16:25:00|1952.33|1950.53|1953.33|1951.53|1954.08|1952.28|1952.08|1950.28|0
1637080200000|2021-11-16 16:30:00|1953.08|1951.28|1953.33|1951.53|1953.83|1952.03|1952.08|1950.28|0
1637080500000|2021-11-16 16:35:00|1953.58|1951.78|1953.58|1951.78|1955.33|1953.53|1953.33|1951.53|0
1637080800000|2021-11-16 16:40:00|1953.83|1952.03|1951.33|1949.53|1954.33|1952.53|1951.33|1949.53|0
1637081100000|2021-11-16 16:45:00|1951.58|1949.78|1950.83|1949.03|1952.08|1950.28|1950.83|1949.03|0
1637081400000|2021-11-16 16:50:00|1951.08|1949.28|1953.08|1951.28|1953.33|1951.53|1950.33|1948.53|0
1637081700000|2021-11-16 16:55:00|1952.83|1951.03|1952.59|1950.79|1953.33|1951.53|1952.33|1950.53|0
1637082000000|2021-11-16 17:00:00|1953.09|1951.29|1951.59|1949.79|1953.84|1952.04|1951.59|1949.79|0
1637082300000|2021-11-16 17:05:00|1951.84|1950.04|1951.59|1949.79|1952.59|1950.79|1951.09|1949.29|0
1637082600000|2021-11-16 17:10:00|1951.46|1949.66|1952.59|1950.79|1952.84|1951.04|1951.46|1949.66|0
1637082900000|2021-11-16 17:15:00|1952.84|1951.04|1953.84|1952.04|1954.34|1952.54|1952.59|1950.79|0
1637083200000|2021-11-16 17:20:00|1954.09|1952.29|1954.34|1952.54|1954.34|1952.54|1952.34|1950.54|0
1637083500000|2021-11-16 17:25:00|1954.09|1952.29|1952.34|1950.54|1954.09|1952.29|1952.09|1950.29|0
1637083800000|2021-11-16 17:30:00|1952.09|1950.29|1953.84|1952.04|1954.09|1952.29|1951.59|1949.79|0
1637084100000|2021-11-16 17:35:00|1954.09|1952.29|1953.59|1951.79|1954.59|1952.79|1953.34|1951.54|0
1637084400000|2021-11-16 17:40:00|1953.34|1951.54|1956.84|1955.04|1956.84|1955.04|1953.34|1951.54|0
1637084700000|2021-11-16 17:45:00|1956.59|1954.79|1955.84|1954.04|1957.59|1955.79|1955.34|1953.54|0
1637085000000|2021-11-16 17:50:00|1955.71|1953.91|1955.84|1954.04|1956.34|1954.54|1955.34|1953.54|0
1637085300000|2021-11-16 17:55:00|1955.59|1953.79|1955.59|1953.79|1955.96|1954.16|1954.84|1953.04|0
1637085600000|2021-11-16 18:00:00|1954.84|1953.04|1957.34|1955.54|1957.59|1955.79|1954.84|1953.04|0
1637085900000|2021-11-16 18:05:00|1957.59|1955.79|1957.59|1955.79|1957.84|1956.04|1956.34|1954.54|0
1637086200000|2021-11-16 18:10:00|1957.84|1956.04|1957.34|1955.54|1958.59|1956.79|1956.59|1954.79|0
1637086500000|2021-11-16 18:15:00|1957.09|1955.29|1956.59|1954.79|1958.84|1957.04|1956.34|1954.54|0
1637086800000|2021-11-16 18:20:00|1955.59|1953.79|1957.34|1955.54|1957.34|1955.54|1955.59|1953.79|0
1637087100000|2021-11-16 18:25:00|1957.09|1955.29|1956.59|1954.79|1957.34|1955.54|1956.34|1954.54|0
1637087400000|2021-11-16 18:30:00|1956.84|1955.04|1957.84|1956.04|1958.34|1956.54|1956.84|1955.04|0
1637087700000|2021-11-16 18:35:00|1957.96|1956.16|1958.34|1956.54|1958.59|1956.79|1957.09|1955.29|0
1637088000000|2021-11-16 18:40:00|1958.46|1956.66|1958.84|1957.04|1958.84|1957.04|1957.84|1956.04|0
1637088300000|2021-11-16 18:45:00|1958.96|1957.16|1958.84|1957.04|1959.34|1957.54|1958.09|1956.29|0
1637088600000|2021-11-16 18:50:00|1959.09|1957.29|1959.09|1957.29|1959.84|1958.04|1958.84|1957.04|0
1637088900000|2021-11-16 18:55:00|1959.34|1957.54|1959.59|1957.79|1959.84|1958.04|1958.84|1957.04|0
1637089200000|2021-11-16 19:00:00|1959.34|1957.54|1960.34|1958.54|1960.59|1958.79|1958.59|1956.79|0
1637089500000|2021-11-16 19:05:00|1960.09|1958.29|1959.84|1958.04|1960.34|1958.54|1959.34|1957.54|0
1637089800000|2021-11-16 19:10:00|1960.09|1958.29|1958.84|1957.04|1960.34|1958.54|1958.59|1956.79|0
1637090100000|2021-11-16 19:15:00|1958.59|1956.79|1957.84|1956.04|1958.59|1956.79|1956.59|1954.79|0
1637090400000|2021-11-16 19:20:00|1958.09|1956.29|1955.34|1953.54|1958.09|1956.29|1955.09|1953.29|0
1637090700000|2021-11-16 19:25:00|1955.59|1953.79|1957.09|1955.29|1957.34|1955.54|1955.34|1953.54|0
1637091000000|2021-11-16 19:30:00|1956.84|1955.04|1956.59|1954.79|1957.34|1955.54|1956.59|1954.79|0
1637091300000|2021-11-16 19:35:00|1956.84|1955.04|1955.84|1954.04|1957.34|1955.54|1955.59|1953.79|0
1637091600000|2021-11-16 19:40:00|1955.59|1953.79|1955.34|1953.54|1956.21|1954.41|1955.09|1953.29|0
1637091900000|2021-11-16 19:45:00|1955.09|1953.29|1954.59|1952.79|1955.71|1953.91|1954.09|1952.29|0
1637092200000|2021-11-16 19:50:00|1954.84|1953.04|1955.59|1953.79|1956.34|1954.54|1954.84|1953.04|0
1637092500000|2021-11-16 19:55:00|1955.71|1953.91|1954.84|1953.04|1955.84|1954.04|1954.59|1952.79|0
1637092800000|2021-11-16 20:00:00|1954.59|1952.79|1954.34|1952.54|1955.59|1953.79|1954.09|1952.29|0
1637093100000|2021-11-16 20:05:00|1954.09|1952.29|1953.34|1951.54|1954.34|1952.54|1953.09|1951.29|0
1637093400000|2021-11-16 20:10:00|1953.46|1951.66|1953.34|1951.54|1953.59|1951.79|1951.34|1949.54|0
1637093700000|2021-11-16 20:15:00|1953.46|1951.66|1953.34|1951.54|1954.34|1952.54|1952.09|1950.29|0
1637094000000|2021-11-16 20:20:00|1953.09|1951.29|1953.34|1951.54|1954.71|1952.91|1953.09|1951.29|0
1637094300000|2021-11-16 20:25:00|1953.59|1951.79|1953.09|1951.29|1953.84|1952.04|1952.34|1950.54|0
1637094600000|2021-11-16 20:30:00|1952.84|1951.04|1955.08|1953.28|1955.58|1953.78|1952.34|1950.54|0
1637094900000|2021-11-16 20:35:00|1954.84|1953.04|1953.34|1951.54|1955.83|1954.03|1953.09|1951.29|0
1637095200000|2021-11-16 20:40:00|1953.09|1951.29|1953.59|1951.79|1954.83|1953.03|1953.09|1951.29|0
1637095500000|2021-11-16 20:45:00|1953.09|1951.29|1949.34|1947.54|1953.84|1952.04|1949.09|1947.29|0
1637095800000|2021-11-16 20:50:00|1949.59|1947.79|1949.84|1948.04|1951.84|1950.04|1948.59|1946.79|0
1637096100000|2021-11-16 20:55:00|1949.59|1947.79|1947.34|1945.54|1950.84|1949.04|1945.84|1944.04|0
1637096400000|2021-11-16 21:00:00|1947.84|1946.04|1948.84|1947.04|1948.84|1947.04|1946.34|1944.54|0
1637096700000|2021-11-16 21:05:00|1949.09|1947.29|1948.84|1947.04|1950.09|1948.29|1948.59|1946.79|0
1637097000000|2021-11-16 21:10:00|1948.71|1946.91|1948.59|1946.79|1948.84|1947.04|1948.34|1946.54|0
1637097300000|2021-11-16 21:15:00|1948.79|1946.59|1950.54|1948.34|1950.54|1948.34|1948.54|1946.34|0
1637097600000|2021-11-16 21:20:00|1950.66|1948.46|1950.29|1948.09|1950.79|1948.59|1949.79|1947.59|0
1637097900000|2021-11-16 21:25:00|1950.04|1947.84|1950.29|1948.09|1950.29|1948.09|1950.04|1947.84|0
1637098200000|2021-11-16 21:30:00|1950.04|1947.84|1948.79|1946.59|1950.04|1947.84|1948.79|1946.59|0
1637098500000|2021-11-16 21:35:00|1949.04|1946.84|1949.04|1946.84|1949.29|1947.09|1948.91|1946.71|0
1637098800000|2021-11-16 21:40:00|1949.29|1947.09|1948.29|1946.09|1949.29|1947.09|1948.29|1946.09|0
1637099100000|2021-11-16 21:45:00|1948.04|1945.84|1947.04|1944.84|1948.04|1945.84|1947.04|1944.84|0
1637099400000|2021-11-16 21:50:00|1947.29|1945.09|1947.29|1945.09|1947.54|1945.34|1947.04|1944.84|0
1637099700000|2021-11-16 21:55:00|1947.54|1945.34|1947.66|1945.46|1947.79|1945.59|1947.29|1945.09|0
1637100000000|2021-11-16 22:00:00|1947.55|1945.35|1947.77|1945.57|1947.87|1945.67|1947.51|1945.31|0
1637100300000|2021-11-16 22:05:00|1947.8|1945.6|1947.69|1945.49|1947.8|1945.6|1947.62|1945.42|0
1637100600000|2021-11-16 22:10:00|1947.73|1945.53|1947.8|1945.6|1947.87|1945.67|1947.69|1945.49|0
1637100900000|2021-11-16 22:15:00|1947.84|1945.64|1947.84|1945.64|1947.91|1945.71|1947.47|1945.27|0
1637101200000|2021-11-16 22:20:00|1947.69|1945.49|1947.8|1945.6|1947.87|1945.67|1947.69|1945.49|0
1637101500000|2021-11-16 22:25:00|1947.84|1945.64|1947.84|1945.64|1947.84|1945.64|1947.73|1945.53|0
1637101800000|2021-11-16 22:30:00|1947.95|1945.75|1947.84|1945.64|1948.09|1945.89|1947.84|1945.64|0
1637102100000|2021-11-16 22:35:00|1947.66|1945.46|1947.69|1945.49|1947.73|1945.53|1947.66|1945.46|0
1637102400000|2021-11-16 22:40:00|1947.77|1945.57|1947.87|1945.67|1947.95|1945.75|1947.73|1945.53|0
1637102700000|2021-11-16 22:45:00|1948.06|1945.86|1947.98|1945.78|1948.13|1945.93|1947.84|1945.64|0
1637103000000|2021-11-16 22:50:00|1947.84|1945.64|1947.98|1945.78|1948.17|1945.97|1947.8|1945.6|0
1637103300000|2021-11-16 22:55:00|1947.95|1945.75|1947.91|1945.71|1948.02|1945.82|1947.87|1945.67|0
1637103600000|2021-11-16 23:00:00|1948.16|1945.96|1948.16|1945.96|1948.79|1946.59|1947.66|1945.46|0
1637103900000|2021-11-16 23:05:00|1948.29|1946.09|1948.04|1945.84|1948.29|1946.09|1947.54|1945.34|0
1637104200000|2021-11-16 23:10:00|1948.16|1945.96|1949.04|1946.84|1949.04|1946.84|1948.04|1945.84|0
1637104500000|2021-11-16 23:15:00|1948.54|1946.34|1946.04|1943.84|1948.54|1946.34|1946.04|1943.84|0
1637104800000|2021-11-16 23:20:00|1946.16|1943.96|1946.54|1944.34|1946.79|1944.59|1946.16|1943.96|0
1637105100000|2021-11-16 23:25:00|1946.29|1944.09|1947.54|1945.34|1947.54|1945.34|1946.29|1944.09|0
1637105400000|2021-11-16 23:30:00|1947.29|1945.09|1948.29|1946.09|1948.29|1946.09|1947.29|1945.09|0
1637105700000|2021-11-16 23:35:00|1948.04|1945.84|1949.29|1947.09|1949.29|1947.09|1948.04|1945.84|0
1637106000000|2021-11-16 23:40:00|1949.04|1946.84|1949.78|1947.58|1950.03|1947.83|1949.04|1946.84|0
1637106300000|2021-11-16 23:45:00|1950.03|1947.83|1950.79|1948.59|1950.79|1948.59|1950.03|1947.83|0
1637106600000|2021-11-16 23:50:00|1951.04|1948.84|1950.04|1947.84|1951.29|1949.09|1950.04|1947.84|0
1637106900000|2021-11-16 23:55:00|1950.29|1948.09|1950.29|1948.09|1950.41|1948.21|1950.04|1947.84|0
1637107200000|2021-11-17 00:00:00|1950.04|1947.84|1949.79|1947.59|1950.04|1947.84|1949.29|1947.09|0
1637107500000|2021-11-17 00:05:00|1949.91|1947.71|1950.54|1948.34|1951.04|1948.84|1949.91|1947.71|0
1637107800000|2021-11-17 00:10:00|1950.79|1948.59|1950.54|1948.34|1951.04|1948.84|1950.29|1948.09|0
1637108100000|2021-11-17 00:15:00|1950.29|1948.09|1950.79|1948.59|1951.04|1948.84|1949.79|1947.59|0
1637108400000|2021-11-17 00:20:00|1950.54|1948.34|1950.29|1948.09|1951.04|1948.84|1950.29|1948.09|0
1637108700000|2021-11-17 00:25:00|1950.04|1947.84|1949.04|1946.84|1950.16|1947.96|1948.54|1946.34|0
1637109000000|2021-11-17 00:30:00|1948.79|1946.59|1949.79|1947.59|1949.79|1947.59|1948.79|1946.59|0
1637109300000|2021-11-17 00:35:00|1949.54|1947.34|1949.79|1947.59|1950.29|1948.09|1949.29|1947.09|0
1637109600000|2021-11-17 00:40:00|1950.04|1947.84|1949.04|1946.84|1950.04|1947.84|1949.04|1946.84|0
1637109900000|2021-11-17 00:45:00|1949.29|1947.09|1948.29|1946.09|1949.29|1947.09|1948.29|1946.09|0
1637110200000|2021-11-17 00:50:00|1948.41|1946.21|1949.54|1947.34|1949.54|1947.34|1948.41|1946.21|0
1637110500000|2021-11-17 00:55:00|1949.29|1947.09|1949.54|1947.34|1949.79|1947.59|1948.79|1946.59|0
1637110800000|2021-11-17 01:00:00|1949.29|1947.09|1949.29|1947.09|1949.79|1947.59|1948.54|1946.34|0
1637111100000|2021-11-17 01:05:00|1949.04|1946.84|1948.79|1946.59|1949.29|1947.09|1948.54|1946.34|0
1637111400000|2021-11-17 01:10:00|1949.04|1946.84|1949.54|1947.34|1949.54|1947.34|1948.79|1946.59|0
1637111700000|2021-11-17 01:15:00|1949.29|1947.09|1950.04|1947.84|1950.04|1947.84|1949.29|1947.09|0
1637112000000|2021-11-17 01:20:00|1949.79|1947.59|1949.29|1947.09|1950.04|1947.84|1949.16|1946.96|0
1637112300000|2021-11-17 01:25:00|1949.04|1946.84|1949.29|1947.09|1949.79|1947.59|1949.04|1946.84|0
1637112600000|2021-11-17 01:30:00|1949.54|1947.34|1949.54|1947.34|1949.79|1947.59|1949.04|1946.84|0
1637112900000|2021-11-17 01:35:00|1949.79|1947.59|1948.04|1945.84|1950.04|1947.84|1948.04|1945.84|0
1637113200000|2021-11-17 01:40:00|1948.29|1946.09|1947.54|1945.34|1948.79|1946.59|1947.54|1945.34|0
1637113500000|2021-11-17 01:45:00|1947.66|1945.46|1948.29|1946.09|1948.54|1946.34|1947.54|1945.34|0
1637113800000|2021-11-17 01:50:00|1948.41|1946.21|1948.79|1946.59|1949.04|1946.84|1948.04|1945.84|0
1637114100000|2021-11-17 01:55:00|1949.04|1946.84|1948.54|1946.34|1949.04|1946.84|1948.54|1946.34|0
1637114400000|2021-11-17 02:00:00|1948.79|1946.59|1947.54|1945.34|1948.79|1946.59|1947.54|1945.34|0
1637114700000|2021-11-17 02:05:00|1947.29|1945.09|1948.04|1945.84|1948.04|1945.84|1947.29|1945.09|0
1637115000000|2021-11-17 02:10:00|1947.79|1945.59|1948.54|1946.34|1948.79|1946.59|1947.79|1945.59|0
1637115300000|2021-11-17 02:15:00|1948.66|1946.46|1948.79|1946.59|1948.79|1946.59|1948.29|1946.09|0
1637115600000|2021-11-17 02:20:00|1949.04|1946.84|1949.04|1946.84|1949.29|1947.09|1948.79|1946.59|0
1637115900000|2021-11-17 02:25:00|1948.79|1946.59|1948.79|1946.59|1948.79|1946.59|1948.54|1946.34|0
1637116200000|2021-11-17 02:30:00|1949.04|1946.84|1948.54|1946.34|1949.04|1946.84|1948.29|1946.09|0
1637116500000|2021-11-17 02:35:00|1948.66|1946.46|1948.41|1946.21|1948.79|1946.59|1948.29|1946.09|0
1637116800000|2021-11-17 02:40:00|1948.04|1945.84|1947.79|1945.59|1948.29|1946.09|1947.79|1945.59|0
1637117100000|2021-11-17 02:45:00|1947.91|1945.71|1948.29|1946.09|1948.29|1946.09|1947.79|1945.59|0
1637117400000|2021-11-17 02:50:00|1948.16|1945.96|1946.79|1944.59|1948.16|1945.96|1946.41|1944.21|0
1637117700000|2021-11-17 02:55:00|1947.04|1944.84|1946.79|1944.59|1947.04|1944.84|1946.79|1944.59|0
1637118000000|2021-11-17 03:00:00|1946.66|1944.46|1947.54|1945.34|1947.79|1945.59|1946.54|1944.34|0
1637118300000|2021-11-17 03:05:00|1947.66|1945.46|1947.29|1945.09|1947.79|1945.59|1947.04|1944.84|0
1637118600000|2021-11-17 03:10:00|1947.16|1944.96|1946.54|1944.34|1947.29|1945.09|1946.04|1943.84|0
1637118900000|2021-11-17 03:15:00|1946.29|1944.09|1945.79|1943.59|1946.54|1944.34|1945.54|1943.34|0
1637119200000|2021-11-17 03:20:00|1945.54|1943.34|1943.54|1941.34|1945.54|1943.34|1943.29|1941.09|0
1637119500000|2021-11-17 03:25:00|1943.29|1941.09|1944.04|1941.84|1944.29|1942.09|1943.04|1940.84|0
1637119800000|2021-11-17 03:30:00|1944.29|1942.09|1944.54|1942.34|1944.79|1942.59|1944.04|1941.84|0
1637120100000|2021-11-17 03:35:00|1944.29|1942.09|1944.04|1941.84|1944.54|1942.34|1943.79|1941.59|0
1637120400000|2021-11-17 03:40:00|1943.91|1941.71|1942.79|1940.59|1944.29|1942.09|1942.29|1940.09|0
1637120700000|2021-11-17 03:45:00|1942.29|1940.09|1942.29|1940.09|1942.29|1940.09|1941.79|1939.59|0
1637121000000|2021-11-17 03:50:00|1942.54|1940.34|1943.04|1940.84|1943.04|1940.84|1942.29|1940.09|0
1637121300000|2021-11-17 03:55:00|1943.29|1941.09|1943.04|1940.84|1943.29|1941.09|1942.79|1940.59|0
1637121600000|2021-11-17 04:00:00|1943.29|1941.09|1943.79|1941.59|1944.04|1941.84|1943.29|1941.09|0
1637121900000|2021-11-17 04:05:00|1944.04|1941.84|1943.79|1941.59|1944.04|1941.84|1943.54|1941.34|0
1637122200000|2021-11-17 04:10:00|1943.54|1941.34|1944.79|1942.59|1945.04|1942.84|1943.54|1941.34|0
1637122500000|2021-11-17 04:15:00|1945.04|1942.84|1945.04|1942.84|1945.04|1942.84|1944.79|1942.59|0
1637122800000|2021-11-17 04:20:00|1944.79|1942.59|1944.29|1942.09|1945.04|1942.84|1944.29|1942.09|0
1637123100000|2021-11-17 04:25:00|1944.54|1942.34|1944.54|1942.34|1944.54|1942.34|1944.29|1942.09|0
1637123400000|2021-11-17 04:30:00|1944.29|1942.09|1944.04|1941.84|1944.29|1942.09|1943.79|1941.59|0
1637123700000|2021-11-17 04:35:00|1943.79|1941.59|1944.29|1942.09|1944.41|1942.21|1943.79|1941.59|0
1637124000000|2021-11-17 04:40:00|1944.54|1942.34|1944.54|1942.34|1944.79|1942.59|1944.29|1942.09|0
1637124300000|2021-11-17 04:45:00|1944.79|1942.59|1944.78|1942.58|1945.03|1942.83|1944.78|1942.58|0
1637124600000|2021-11-17 04:50:00|1945.53|1943.33|1945.78|1943.58|1945.78|1943.58|1945.28|1943.08|0
1637124900000|2021-11-17 04:55:00|1946.03|1943.83|1945.53|1943.33|1946.03|1943.83|1945.28|1943.08|0
1637125200000|2021-11-17 05:00:00|1945.78|1943.58|1946.03|1943.83|1946.78|1944.58|1945.78|1943.58|0
1637125500000|2021-11-17 05:05:00|1946.28|1944.08|1946.53|1944.33|1946.78|1944.58|1946.28|1944.08|0
1637125800000|2021-11-17 05:10:00|1946.78|1944.58|1946.03|1943.83|1946.78|1944.58|1946.03|1943.83|0
1637126100000|2021-11-17 05:15:00|1946.28|1944.08|1945.53|1943.33|1946.28|1944.08|1945.53|1943.33|0
1637126400000|2021-11-17 05:20:00|1945.65|1943.45|1945.53|1943.33|1946.03|1943.83|1945.28|1943.08|0
1637126700000|2021-11-17 05:25:00|1945.03|1942.83|1944.53|1942.33|1945.03|1942.83|1944.53|1942.33|0
1637127000000|2021-11-17 05:30:00|1944.78|1942.58|1945.78|1943.58|1946.03|1943.83|1944.78|1942.58|0
1637127300000|2021-11-17 05:35:00|1945.9|1943.7|1946.78|1944.58|1947.53|1945.33|1945.9|1943.7|0
1637127600000|2021-11-17 05:40:00|1947.03|1944.83|1946.53|1944.33|1947.03|1944.83|1946.28|1944.08|0
1637127900000|2021-11-17 05:45:00|1946.28|1944.08|1945.78|1943.58|1946.28|1944.08|1945.53|1943.33|0
1637128200000|2021-11-17 05:50:00|1945.53|1943.33|1945.78|1943.58|1946.03|1943.83|1945.53|1943.33|0
1637128500000|2021-11-17 05:55:00|1945.53|1943.33|1944.78|1942.58|1946.53|1944.33|1944.78|1942.58|0
1637128800000|2021-11-17 06:00:00|1944.53|1942.33|1945.03|1942.83|1945.28|1943.08|1944.53|1942.33|0
1637129100000|2021-11-17 06:05:00|1945.28|1943.08|1944.53|1942.33|1945.28|1943.08|1944.53|1942.33|0
1637129400000|2021-11-17 06:10:00|1944.4|1942.2|1944.78|1942.58|1944.78|1942.58|1944.03|1941.83|0
1637129700000|2021-11-17 06:15:00|1944.53|1942.33|1945.53|1943.33|1945.53|1943.33|1944.28|1942.08|0
1637130000000|2021-11-17 06:20:00|1945.78|1943.58|1946.28|1944.08|1946.28|1944.08|1945.28|1943.08|0
1637130300000|2021-11-17 06:25:00|1946.53|1944.33|1947.28|1945.08|1947.28|1945.08|1946.03|1943.83|0
1637130600000|2021-11-17 06:30:00|1947.03|1944.83|1946.78|1944.58|1947.28|1945.08|1946.78|1944.58|0
1637130900000|2021-11-17 06:35:00|1946.9|1944.7|1947.28|1945.08|1947.53|1945.33|1946.78|1944.58|0
1637131200000|2021-11-17 06:40:00|1947.03|1944.83|1946.53|1944.33|1947.28|1945.08|1946.28|1944.08|0
1637131500000|2021-11-17 06:45:00|1946.78|1944.58|1946.53|1944.33|1946.78|1944.58|1946.28|1944.08|0
1637131800000|2021-11-17 06:50:00|1946.65|1944.45|1946.78|1944.58|1947.03|1944.83|1946.53|1944.33|0
1637132100000|2021-11-17 06:55:00|1947.03|1944.83|1946.28|1944.08|1947.03|1944.83|1946.28|1944.08|0
1637132400000|2021-11-17 07:00:00|1946.53|1944.33|1946.53|1944.33|1946.9|1944.7|1946.4|1944.2|0
1637132700000|2021-11-17 07:05:00|1946.65|1944.45|1945.78|1943.58|1947.03|1944.83|1945.78|1943.58|0
1637133000000|2021-11-17 07:10:00|1945.53|1943.33|1944.53|1942.33|1945.78|1943.58|1944.53|1942.33|0
1637133300000|2021-11-17 07:15:00|1944.78|1942.58|1944.78|1942.58|1945.15|1942.95|1944.28|1942.08|0
1637133600000|2021-11-17 07:20:00|1944.65|1942.45|1945.28|1943.08|1945.28|1943.08|1944.53|1942.33|0
1637133900000|2021-11-17 07:25:00|1945.03|1942.83|1946.03|1943.83|1946.03|1943.83|1944.9|1942.7|0
1637134200000|2021-11-17 07:30:00|1945.78|1943.58|1946.53|1944.33|1946.53|1944.33|1945.78|1943.58|0
1637134500000|2021-11-17 07:35:00|1946.78|1944.58|1946.53|1944.33|1947.03|1944.83|1946.53|1944.33|0
1637134800000|2021-11-17 07:40:00|1946.28|1944.08|1946.28|1944.08|1946.53|1944.33|1945.9|1943.7|0
1637135100000|2021-11-17 07:45:00|1946.03|1943.83|1946.53|1944.33|1946.78|1944.58|1946.03|1943.83|0
1637135400000|2021-11-17 07:50:00|1946.78|1944.58|1947.53|1945.33|1948.03|1945.83|1946.53|1944.33|0
1637135700000|2021-11-17 07:55:00|1947.4|1945.2|1948.4|1946.2|1949.03|1946.83|1947.28|1945.08|0
1637136000000|2021-11-17 08:00:00|1948.78|1946.58|1948.28|1946.08|1948.78|1946.58|1947.28|1945.08|0
1637136300000|2021-11-17 08:05:00|1948.08|1946.28|1948.58|1946.78|1948.83|1947.03|1947.58|1945.78|0
1637136600000|2021-11-17 08:10:00|1948.33|1946.53|1949.33|1947.53|1950.08|1948.28|1948.33|1946.53|0
1637136900000|2021-11-17 08:15:00|1949.45|1947.65|1949.33|1947.53|1950.33|1948.53|1949.33|1947.53|0
1637137200000|2021-11-17 08:20:00|1949.58|1947.78|1950.58|1948.78|1950.58|1948.78|1949.33|1947.53|0
1637137500000|2021-11-17 08:25:00|1950.83|1949.03|1950.83|1949.03|1951.58|1949.78|1950.58|1948.78|0
1637137800000|2021-11-17 08:30:00|1950.58|1948.78|1949.83|1948.03|1950.83|1949.03|1949.33|1947.53|0
1637138100000|2021-11-17 08:35:00|1949.58|1947.78|1950.33|1948.53|1950.83|1949.03|1949.58|1947.78|0
1637138400000|2021-11-17 08:40:00|1950.08|1948.28|1951.08|1949.28|1951.33|1949.53|1950.08|1948.28|0
1637138700000|2021-11-17 08:45:00|1951.33|1949.53|1950.58|1948.78|1951.83|1950.03|1950.33|1948.53|0
1637139000000|2021-11-17 08:50:00|1950.45|1948.65|1950.58|1948.78|1950.83|1949.03|1950.33|1948.53|0
1637139300000|2021-11-17 08:55:00|1950.83|1949.03|1950.7|1948.9|1950.83|1949.03|1950.58|1948.78|0
1637139600000|2021-11-17 09:00:00|1950.83|1949.03|1950.58|1948.78|1950.83|1949.03|1950.33|1948.53|0
1637139900000|2021-11-17 09:05:00|1950.83|1949.03|1949.33|1947.53|1950.83|1949.03|1949.33|1947.53|0
1637140200000|2021-11-17 09:10:00|1949.58|1947.78|1949.08|1947.28|1949.58|1947.78|1948.83|1947.03|0
1637140500000|2021-11-17 09:15:00|1948.83|1947.03|1948.58|1946.78|1949.08|1947.28|1948.58|1946.78|0
1637140800000|2021-11-17 09:20:00|1948.33|1946.53|1948.58|1946.78|1948.83|1947.03|1948.33|1946.53|0
1637141100000|2021-11-17 09:25:00|1948.33|1946.53|1948.08|1946.28|1948.58|1946.78|1948.08|1946.28|0
1637141400000|2021-11-17 09:30:00|1947.58|1945.78|1947.33|1945.53|1947.58|1945.78|1947.08|1945.28|0
1637141700000|2021-11-17 09:35:00|1947.08|1945.28|1945.58|1943.78|1947.33|1945.53|1945.58|1943.78|0
1637142000000|2021-11-17 09:40:00|1945.33|1943.53|1945.83|1944.03|1946.33|1944.53|1945.33|1943.53|0
1637142300000|2021-11-17 09:45:00|1946.08|1944.28|1946.33|1944.53|1946.58|1944.78|1946.08|1944.28|0
1637142600000|2021-11-17 09:50:00|1946.08|1944.28|1945.58|1943.78|1946.33|1944.53|1945.58|1943.78|0
1637142900000|2021-11-17 09:55:00|1945.83|1944.03|1945.83|1944.03|1945.83|1944.03|1945.58|1943.78|0
1637143200000|2021-11-17 10:00:00|1945.95|1944.15|1946.58|1944.78|1946.83|1945.03|1945.83|1944.03|0
1637143500000|2021-11-17 10:05:00|1946.33|1944.53|1945.83|1944.03|1946.58|1944.78|1945.83|1944.03|0
1637143800000|2021-11-17 10:10:00|1945.58|1943.78|1945.58|1943.78|1945.83|1944.03|1945.33|1943.53|0
1637144100000|2021-11-17 10:15:00|1945.33|1943.53|1945.83|1944.03|1945.83|1944.03|1945.08|1943.28|0
1637144400000|2021-11-17 10:20:00|1945.58|1943.78|1944.83|1943.03|1946.33|1944.53|1944.83|1943.03|0
1637144700000|2021-11-17 10:25:00|1945.08|1943.28|1945.58|1943.78|1945.83|1944.03|1944.83|1943.03|0
1637145000000|2021-11-17 10:30:00|1945.7|1943.9|1945.83|1944.03|1945.83|1944.03|1945.08|1943.28|0
1637145300000|2021-11-17 10:35:00|1945.58|1943.78|1945.33|1943.53|1945.58|1943.78|1945.33|1943.53|0
1637145600000|2021-11-17 10:40:00|1945.08|1943.28|1945.83|1944.03|1946.08|1944.28|1945.08|1943.28|0
1637145900000|2021-11-17 10:45:00|1946.08|1944.28|1945.83|1944.03|1946.08|1944.28|1945.83|1944.03|0
1637146200000|2021-11-17 10:50:00|1945.95|1944.15|1945.58|1943.78|1946.2|1944.4|1945.58|1943.78|0
1637146500000|2021-11-17 10:55:00|1945.83|1944.03|1945.08|1943.28|1945.83|1944.03|1944.7|1942.9|0
1637146800000|2021-11-17 11:00:00|1945.33|1943.53|1944.33|1942.53|1945.33|1943.53|1944.33|1942.53|0
1637147100000|2021-11-17 11:05:00|1944.58|1942.78|1945.33|1943.53|1945.33|1943.53|1944.08|1942.28|0
1637147400000|2021-11-17 11:10:00|1945.45|1943.65|1945.58|1943.78|1945.58|1943.78|1945.33|1943.53|0
1637147700000|2021-11-17 11:15:00|1945.33|1943.53|1945.58|1943.78|1945.58|1943.78|1945.08|1943.28|0
1637148000000|2021-11-17 11:20:00|1945.33|1943.53|1945.58|1943.78|1946.08|1944.28|1945.33|1943.53|0
1637148300000|2021-11-17 11:25:00|1945.83|1944.03|1946.33|1944.53|1946.33|1944.53|1945.83|1944.03|0
1637148600000|2021-11-17 11:30:00|1946.58|1944.78|1946.33|1944.53|1946.83|1945.03|1946.2|1944.4|0
1637148900000|2021-11-17 11:35:00|1946.45|1944.65|1945.83|1944.03|1946.45|1944.65|1945.58|1943.78|0
1637149200000|2021-11-17 11:40:00|1946.08|1944.28|1945.08|1943.28|1946.08|1944.28|1945.08|1943.28|0
1637149500000|2021-11-17 11:45:00|1945.33|1943.53|1944.08|1942.28|1945.33|1943.53|1943.95|1942.15|0
1637149800000|2021-11-17 11:50:00|1944.2|1942.4|1944.83|1943.03|1944.83|1943.03|1943.83|1942.03|0
1637150100000|2021-11-17 11:55:00|1944.58|1942.78|1946.08|1944.28|1946.08|1944.28|1944.58|1942.78|0
1637150400000|2021-11-17 12:00:00|1946.33|1944.53|1947.58|1945.78|1947.83|1946.03|1946.08|1944.28|0
1637150700000|2021-11-17 12:05:00|1947.45|1945.65|1947.33|1945.53|1947.83|1946.03|1947.08|1945.28|0
1637151000000|2021-11-17 12:10:00|1947.58|1945.78|1946.83|1945.03|1947.58|1945.78|1946.83|1945.03|0
1637151300000|2021-11-17 12:15:00|1946.58|1944.78|1947.58|1945.78|1947.83|1946.03|1946.33|1944.53|0
1637151600000|2021-11-17 12:20:00|1947.7|1945.9|1947.83|1946.03|1947.83|1946.03|1947.33|1945.53|0
1637151900000|2021-11-17 12:25:00|1947.58|1945.78|1948.08|1946.28|1948.33|1946.53|1947.2|1945.4|0
1637152200000|2021-11-17 12:30:00|1947.95|1946.15|1948.33|1946.53|1948.33|1946.53|1947.83|1946.03|0
1637152500000|2021-11-17 12:35:00|1948.08|1946.28|1947.58|1945.78|1948.08|1946.28|1947.33|1945.53|0
1637152800000|2021-11-17 12:40:00|1947.45|1945.65|1947.33|1945.53|1947.58|1945.78|1947.08|1945.28|0
1637153100000|2021-11-17 12:45:00|1947.08|1945.28|1946.58|1944.78|1947.33|1945.53|1946.58|1944.78|0
1637153400000|2021-11-17 12:50:00|1946.33|1944.53|1946.08|1944.28|1946.83|1945.03|1946.08|1944.28|0
1637153700000|2021-11-17 12:55:00|1945.83|1944.03|1945.33|1943.53|1946.08|1944.28|1945.33|1943.53|0
1637154000000|2021-11-17 13:00:00|1945.45|1943.65|1943.33|1941.53|1945.45|1943.65|1943.33|1941.53|0
1637154300000|2021-11-17 13:05:00|1943.58|1941.78|1943.08|1941.28|1943.83|1942.03|1942.33|1940.53|0
1637154600000|2021-11-17 13:10:00|1943.33|1941.53|1940.58|1938.78|1943.45|1941.65|1939.83|1938.03|0
1637154900000|2021-11-17 13:15:00|1940.83|1939.03|1941.33|1939.53|1941.58|1939.78|1940.33|1938.53|0
1637155200000|2021-11-17 13:20:00|1941.45|1939.65|1943.33|1941.53|1943.58|1941.78|1941.08|1939.28|0
1637155500000|2021-11-17 13:25:00|1943.58|1941.78|1944.33|1942.53|1944.33|1942.53|1943.33|1941.53|0
1637155800000|2021-11-17 13:30:00|1944.45|1942.65|1944.08|1942.28|1945.08|1943.28|1943.83|1942.03|0
1637156100000|2021-11-17 13:35:00|1944.33|1942.53|1943.58|1941.78|1944.83|1943.03|1943.33|1941.53|0
1637156400000|2021-11-17 13:40:00|1943.83|1942.03|1942.83|1941.03|1944.33|1942.53|1942.83|1941.03|0
1637156700000|2021-11-17 13:45:00|1943.08|1941.28|1942.58|1940.78|1943.33|1941.53|1942.2|1940.4|0
1637157000000|2021-11-17 13:50:00|1942.83|1941.03|1943.08|1941.28|1943.58|1941.78|1942.7|1940.9|0
1637157300000|2021-11-17 13:55:00|1943.33|1941.53|1943.08|1941.28|1944.08|1942.28|1943.08|1941.28|0
1637157600000|2021-11-17 14:00:00|1943.33|1941.53|1942.58|1940.78|1943.58|1941.78|1942.58|1940.78|0
1637157900000|2021-11-17 14:05:00|1942.83|1941.03|1942.83|1941.03|1943.33|1941.53|1942.58|1940.78|0
1637158200000|2021-11-17 14:10:00|1943.08|1941.28|1944.08|1942.28|1944.08|1942.28|1942.83|1941.03|0
1637158500000|2021-11-17 14:15:00|1944.2|1942.4|1944.33|1942.53|1944.7|1942.9|1944.08|1942.28|0
1637158800000|2021-11-17 14:20:00|1944.08|1942.28|1944.83|1943.03|1945.08|1943.28|1944.08|1942.28|0
1637159100000|2021-11-17 14:25:00|1944.58|1942.78|1945.58|1943.78|1945.58|1943.78|1944.08|1942.28|0
1637159400000|2021-11-17 14:30:00|1946.08|1944.28|1941.08|1939.28|1946.08|1944.28|1940.33|1938.53|0
1637159700000|2021-11-17 14:35:00|1940.83|1939.03|1939.33|1937.53|1941.08|1939.28|1937.33|1935.53|0
1637160000000|2021-11-17 14:40:00|1938.33|1936.53|1940.33|1938.53|1940.83|1939.03|1937.33|1935.53|0
1637160300000|2021-11-17 14:45:00|1940.08|1938.28|1937.33|1935.53|1942.08|1940.28|1937.33|1935.53|0
1637160600000|2021-11-17 14:50:00|1937.08|1935.28|1932.59|1930.79|1937.08|1935.28|1931.84|1930.04|0
1637160900000|2021-11-17 14:55:00|1932.34|1930.54|1932.59|1930.79|1933.59|1931.79|1930.59|1928.79|0
1637161200000|2021-11-17 15:00:00|1931.34|1929.54|1936.59|1934.79|1936.84|1935.04|1930.84|1929.04|0
1637161500000|2021-11-17 15:05:00|1936.34|1934.54|1935.59|1933.79|1937.34|1935.54|1934.34|1932.54|0
1637161800000|2021-11-17 15:10:00|1935.84|1934.04|1938.33|1936.53|1938.33|1936.53|1935.84|1934.04|0
1637162100000|2021-11-17 15:15:00|1938.58|1936.78|1935.09|1933.29|1938.58|1936.78|1934.84|1933.04|0
1637162400000|2021-11-17 15:20:00|1935.34|1933.54|1935.09|1933.29|1935.59|1933.79|1933.59|1931.79|0
1637162700000|2021-11-17 15:25:00|1935.21|1933.41|1935.59|1933.79|1937.83|1936.03|1935.21|1933.41|0
1637163000000|2021-11-17 15:30:00|1935.84|1934.04|1938.83|1937.03|1939.08|1937.28|1935.09|1933.29|0
1637163300000|2021-11-17 15:35:00|1938.58|1936.78|1943.58|1941.78|1943.58|1941.78|1938.58|1936.78|0
1637163600000|2021-11-17 15:40:00|1943.08|1941.28|1941.33|1939.53|1943.83|1942.03|1940.58|1938.78|0
1637163900000|2021-11-17 15:45:00|1941.83|1940.03|1940.33|1938.53|1943.58|1941.78|1939.83|1938.03|0
1637164200000|2021-11-17 15:50:00|1940.08|1938.28|1938.83|1937.03|1941.08|1939.28|1936.83|1935.03|0
1637164500000|2021-11-17 15:55:00|1939.08|1937.28|1940.83|1939.03|1940.83|1939.03|1938.58|1936.78|0
1637164800000|2021-11-17 16:00:00|1940.58|1938.78|1940.08|1938.28|1941.33|1939.53|1939.33|1937.53|0
1637165100000|2021-11-17 16:05:00|1939.95|1938.15|1941.33|1939.53|1942.08|1940.28|1939.95|1938.15|0
1637165400000|2021-11-17 16:10:00|1941.08|1939.28|1940.83|1939.03|1941.58|1939.78|1940.33|1938.53|0
1637165700000|2021-11-17 16:15:00|1940.58|1938.78|1940.83|1939.03|1941.58|1939.78|1939.83|1938.03|0
1637166000000|2021-11-17 16:20:00|1940.33|1938.53|1937.83|1936.03|1942.08|1940.28|1937.58|1935.78|0
1637166300000|2021-11-17 16:25:00|1938.08|1936.28|1939.83|1938.03|1940.08|1938.28|1937.33|1935.53|0
1637166600000|2021-11-17 16:30:00|1939.08|1937.28|1939.83|1938.03|1940.33|1938.53|1938.83|1937.03|0
1637166900000|2021-11-17 16:35:00|1939.58|1937.78|1940.83|1939.03|1941.08|1939.28|1938.83|1937.03|0
1637167200000|2021-11-17 16:40:00|1941.08|1939.28|1941.58|1939.78|1943.08|1941.28|1940.83|1939.03|0
1637167500000|2021-11-17 16:45:00|1941.33|1939.53|1943.33|1941.53|1943.58|1941.78|1941.08|1939.28|0
1637167800000|2021-11-17 16:50:00|1943.58|1941.78|1944.08|1942.28|1944.08|1942.28|1942.08|1940.28|0
1637168100000|2021-11-17 16:55:00|1944.33|1942.53|1946.58|1944.78|1947.33|1945.53|1943.83|1942.03|0
1637168400000|2021-11-17 17:00:00|1946.83|1945.03|1945.33|1943.53|1947.58|1945.78|1944.58|1942.78|0
1637168700000|2021-11-17 17:05:00|1945.08|1943.28|1941.33|1939.53|1945.08|1943.28|1940.08|1938.28|0
1637169000000|2021-11-17 17:10:00|1940.83|1939.03|1940.08|1938.28|1941.83|1940.03|1940.08|1938.28|0
1637169300000|2021-11-17 17:15:00|1940.33|1938.53|1938.08|1936.28|1940.83|1939.03|1938.08|1936.28|0
1637169600000|2021-11-17 17:20:00|1937.83|1936.03|1936.33|1934.53|1939.33|1937.53|1936.08|1934.28|0
1637169900000|2021-11-17 17:25:00|1936.58|1934.78|1933.09|1931.29|1937.33|1935.53|1933.09|1931.29|0
1637170200000|2021-11-17 17:30:00|1932.84|1931.04|1935.58|1933.78|1935.58|1933.78|1932.59|1930.79|0
1637170500000|2021-11-17 17:35:00|1935.33|1933.53|1938.83|1937.03|1938.83|1937.03|1935.33|1933.53|0
1637170800000|2021-11-17 17:40:00|1938.58|1936.78|1937.08|1935.28|1939.08|1937.28|1935.08|1933.28|0
1637171100000|2021-11-17 17:45:00|1937.33|1935.53|1937.33|1935.53|1937.83|1936.03|1935.33|1933.53|0
1637171400000|2021-11-17 17:50:00|1937.2|1935.4|1935.58|1933.78|1937.33|1935.53|1934.58|1932.78|0
1637171700000|2021-11-17 17:55:00|1935.33|1933.53|1936.58|1934.78|1936.83|1935.03|1933.95|1932.15|0
1637172000000|2021-11-17 18:00:00|1936.83|1935.03|1937.58|1935.78|1938.33|1936.53|1935.08|1933.28|0
1637172300000|2021-11-17 18:05:00|1937.83|1936.03|1938.33|1936.53|1940.58|1938.78|1937.33|1935.53|0
1637172600000|2021-11-17 18:10:00|1938.58|1936.78|1938.58|1936.78|1939.08|1937.28|1936.08|1934.28|0
1637172900000|2021-11-17 18:15:00|1938.33|1936.53|1937.7|1935.9|1938.33|1936.53|1936.08|1934.28|0
1637173200000|2021-11-17 18:20:00|1937.58|1935.78|1939.58|1937.78|1939.83|1938.03|1936.45|1934.65|0
1637173500000|2021-11-17 18:25:00|1939.33|1937.53|1939.83|1938.03|1940.58|1938.78|1939.33|1937.53|0
1637173800000|2021-11-17 18:30:00|1940.08|1938.28|1939.33|1937.53|1940.33|1938.53|1938.33|1936.53|0
1637174100000|2021-11-17 18:35:00|1939.58|1937.78|1940.58|1938.78|1940.83|1939.03|1938.58|1936.78|0
1637174400000|2021-11-17 18:40:00|1940.33|1938.53|1941.83|1940.03|1942.08|1940.28|1939.58|1937.78|0
1637174700000|2021-11-17 18:45:00|1942.08|1940.28|1939.83|1938.03|1942.08|1940.28|1939.83|1938.03|0
1637175000000|2021-11-17 18:50:00|1940.33|1938.53|1941.83|1940.03|1942.08|1940.28|1939.83|1938.03|0
1637175300000|2021-11-17 18:55:00|1941.95|1940.15|1942.83|1941.03|1943.33|1941.53|1941.33|1939.53|0
1637175600000|2021-11-17 19:00:00|1942.95|1941.15|1942.33|1940.53|1943.08|1941.28|1941.08|1939.28|0
1637175900000|2021-11-17 19:05:00|1942.08|1940.28|1941.58|1939.78|1942.45|1940.65|1941.33|1939.53|0
1637176200000|2021-11-17 19:10:00|1941.83|1940.03|1940.58|1938.78|1941.83|1940.03|1939.83|1938.03|0
1637176500000|2021-11-17 19:15:00|1940.33|1938.53|1938.83|1937.03|1941.33|1939.53|1937.33|1935.53|0
1637176800000|2021-11-17 19:20:00|1938.58|1936.78|1936.33|1934.53|1938.58|1936.78|1935.58|1933.78|0
1637177100000|2021-11-17 19:25:00|1936.58|1934.78|1937.33|1935.53|1938.08|1936.28|1935.58|1933.78|0
1637177400000|2021-11-17 19:30:00|1936.83|1935.03|1935.58|1933.78|1937.83|1936.03|1935.58|1933.78|0
1637177700000|2021-11-17 19:35:00|1935.83|1934.03|1936.83|1935.03|1937.83|1936.03|1935.58|1933.78|0
1637178000000|2021-11-17 19:40:00|1937.08|1935.28|1938.33|1936.53|1938.58|1936.78|1936.83|1935.03|0
1637178300000|2021-11-17 19:45:00|1938.08|1936.28|1940.33|1938.53|1940.33|1938.53|1938.08|1936.28|0
1637178600000|2021-11-17 19:50:00|1940.2|1938.4|1938.83|1937.03|1940.83|1939.03|1938.33|1936.53|0
1637178900000|2021-11-17 19:55:00|1939.08|1937.28|1940.58|1938.78|1940.83|1939.03|1938.58|1936.78|0
1637179200000|2021-11-17 20:00:00|1940.83|1939.03|1937.08|1935.28|1941.08|1939.28|1937.08|1935.28|0
1637179500000|2021-11-17 20:05:00|1937.33|1935.53|1937.33|1935.53|1938.2|1936.4|1935.84|1934.04|0
1637179800000|2021-11-17 20:10:00|1937.08|1935.28|1937.83|1936.03|1938.08|1936.28|1937.08|1935.28|0
1637180100000|2021-11-17 20:15:00|1938.08|1936.28|1938.83|1937.03|1941.83|1940.03|1938.08|1936.28|0
1637180400000|2021-11-17 20:20:00|1939.08|1937.28|1940.83|1939.03|1941.08|1939.28|1938.83|1937.03|0
1637180700000|2021-11-17 20:25:00|1941.08|1939.28|1939.6|1937.8|1941.58|1939.78|1939.35|1937.55|0
1637181000000|2021-11-17 20:30:00|1939.85|1938.05|1940.35|1938.55|1940.6|1938.8|1938.6|1936.8|0
1637181300000|2021-11-17 20:35:00|1940.6|1938.8|1941.1|1939.3|1942.1|1940.3|1939.85|1938.05|0
1637181600000|2021-11-17 20:40:00|1941.22|1939.42|1940.72|1938.92|1941.6|1939.8|1939.35|1937.55|0
1637181900000|2021-11-17 20:45:00|1940.35|1938.55|1941.1|1939.3|1943.35|1941.55|1940.1|1938.3|0
1637182200000|2021-11-17 20:50:00|1940.85|1939.05|1939.35|1937.55|1941.6|1939.8|1939.35|1937.55|0
1637182500000|2021-11-17 20:55:00|1939.1|1937.3|1937.35|1935.55|1939.35|1937.55|1936.1|1934.3|0
1637182800000|2021-11-17 21:00:00|1937.6|1935.8|1935.85|1934.05|1937.6|1935.8|1935.35|1933.55|0
1637183100000|2021-11-17 21:05:00|1936.1|1934.3|1933.35|1931.55|1936.35|1934.55|1933.35|1931.55|0
1637183400000|2021-11-17 21:10:00|1933.6|1931.8|1936.1|1934.3|1936.85|1935.05|1933.6|1931.8|0
1637183700000|2021-11-17 21:15:00|1935.8|1933.6|1936.05|1933.85|1936.05|1933.85|1935.05|1932.85|0
1637184000000|2021-11-17 21:20:00|1936.3|1934.1|1935.8|1933.6|1937.05|1934.85|1935.55|1933.35|0
1637184300000|2021-11-17 21:25:00|1936.05|1933.85|1936.05|1933.85|1936.3|1934.1|1935.55|1933.35|0
1637184600000|2021-11-17 21:30:00|1935.8|1933.6|1935.8|1933.6|1936.05|1933.85|1935.8|1933.6|0
1637184900000|2021-11-17 21:35:00|1936.05|1933.85|1936.67|1934.47|1936.67|1934.47|1935.8|1933.6|0
1637185200000|2021-11-17 21:40:00|1936.55|1934.35|1936.55|1934.35|1936.8|1934.6|1936.3|1934.1|0
1637185500000|2021-11-17 21:45:00|1936.8|1934.6|1936.8|1934.6|1936.8|1934.6|1936.8|1934.6|0
1637185800000|2021-11-17 21:50:00|1936.55|1934.35|1936.3|1934.1|1936.55|1934.35|1936.3|1934.1|0
1637186100000|2021-11-17 21:55:00|1936.55|1934.35|1936.61|1934.41|1936.67|1934.47|1936.3|1934.1|0
1637186400000|2021-11-17 22:00:00|1936.53|1934.33|1936.53|1934.33|1936.53|1934.33|1936.5|1934.3|0
1637186700000|2021-11-17 22:05:00|1936.61|1934.41|1936.75|1934.55|1936.75|1934.55|1936.5|1934.3|0
1637187000000|2021-11-17 22:10:00|1936.61|1934.41|1936.39|1934.19|1936.75|1934.55|1936.35|1934.15|0
1637187300000|2021-11-17 22:15:00|1936.53|1934.33|1936.42|1934.22|1936.78|1934.58|1936.42|1934.22|0
1637187600000|2021-11-17 22:20:00|1936.39|1934.19|1936.35|1934.15|1936.42|1934.22|1936.31|1934.11|0
1637187900000|2021-11-17 22:25:00|1936.31|1934.11|1936.39|1934.19|1936.39|1934.19|1936.1|1933.9|0
1637188200000|2021-11-17 22:30:00|1936.42|1934.22|1936.35|1934.15|1936.42|1934.22|1936.35|1934.15|0
1637188500000|2021-11-17 22:35:00|1936.31|1934.11|1936.31|1934.11|1936.31|1934.11|1936.31|1934.11|0
1637189100000|2021-11-17 22:45:00|1936.35|1934.15|1936.17|1933.97|1936.35|1934.15|1935.99|1933.79|0
1637189400000|2021-11-17 22:50:00|1936.13|1933.93|1936.24|1934.04|1936.39|1934.19|1936.13|1933.93|0
1637189700000|2021-11-17 22:55:00|1936.02|1933.82|1935.99|1933.79|1936.17|1933.97|1935.99|1933.79|0
1637190000000|2021-11-17 23:00:00|1936.67|1934.47|1938.05|1935.85|1938.17|1935.97|1936.67|1934.47|0
1637190300000|2021-11-17 23:05:00|1937.8|1935.6|1937.05|1934.85|1938.05|1935.85|1937.05|1934.85|0
1637190600000|2021-11-17 23:10:00|1937.3|1935.1|1935.8|1933.6|1937.3|1935.1|1935.8|1933.6|0
1637190900000|2021-11-17 23:15:00|1936.3|1934.1|1936.8|1934.6|1936.8|1934.6|1935.8|1933.6|0
1637191200000|2021-11-17 23:20:00|1937.05|1934.85|1936.55|1934.35|1937.3|1935.1|1936.3|1934.1|0
1637191500000|2021-11-17 23:25:00|1936.3|1934.1|1938.05|1935.85|1938.3|1936.1|1936.3|1934.1|0
1637191800000|2021-11-17 23:30:00|1938.3|1936.1|1938.3|1936.1|1938.55|1936.35|1937.05|1934.85|0
1637192100000|2021-11-17 23:35:00|1938.55|1936.35|1938.8|1936.6|1938.8|1936.6|1938.3|1936.1|0
1637192400000|2021-11-17 23:40:00|1938.55|1936.35|1939.55|1937.35|1939.55|1937.35|1938.3|1936.1|0
1637192700000|2021-11-17 23:45:00|1939.3|1937.1|1938.8|1936.6|1939.55|1937.35|1938.8|1936.6|0
1637193000000|2021-11-17 23:50:00|1939.05|1936.85|1939.3|1937.1|1939.55|1937.35|1939.05|1936.85|0
1637193300000|2021-11-17 23:55:00|1939.42|1937.22|1939.8|1937.6|1939.8|1937.6|1939.05|1936.85|0
1637193600000|2021-11-18 00:00:00|1939.55|1937.35|1940.3|1938.1|1940.55|1938.35|1938.8|1936.6|0
1637193900000|2021-11-18 00:05:00|1940.05|1937.85|1939.8|1937.6|1940.8|1938.6|1939.8|1937.6|0
1637194200000|2021-11-18 00:10:00|1940.05|1937.85|1939.05|1936.85|1940.3|1938.1|1938.8|1936.6|0
1637194500000|2021-11-18 00:15:00|1938.8|1936.6|1939.42|1937.22|1939.55|1937.35|1938.8|1936.6|0
1637194800000|2021-11-18 00:20:00|1939.3|1937.1|1940.8|1938.6|1940.92|1938.72|1939.3|1937.1|0
1637195100000|2021-11-18 00:25:00|1940.55|1938.35|1940.55|1938.35|1941.05|1938.85|1940.3|1938.1|0
1637195400000|2021-11-18 00:30:00|1940.8|1938.6|1940.3|1938.1|1941.05|1938.85|1940.05|1937.85|0
1637195700000|2021-11-18 00:35:00|1940.05|1937.85|1940.8|1938.6|1940.8|1938.6|1939.8|1937.6|0
1637196000000|2021-11-18 00:40:00|1940.55|1938.35|1940.3|1938.1|1940.8|1938.6|1940.05|1937.85|0
1637196300000|2021-11-18 00:45:00|1941.55|1939.35|1941.3|1939.1|1942.05|1939.85|1940.8|1938.6|0
1637196600000|2021-11-18 00:50:00|1941.55|1939.35|1940.8|1938.6|1941.55|1939.35|1940.8|1938.6|0
1637196900000|2021-11-18 00:55:00|1941.05|1938.85|1940.3|1938.1|1941.3|1939.1|1940.3|1938.1|0
1637197200000|2021-11-18 01:00:00|1940.8|1938.6|1940.3|1938.1|1941.05|1938.85|1940.3|1938.1|0
1637197500000|2021-11-18 01:05:00|1940.55|1938.35|1940.55|1938.35|1940.8|1938.6|1940.05|1937.85|0
1637197800000|2021-11-18 01:10:00|1940.42|1938.22|1939.55|1937.35|1940.55|1938.35|1939.55|1937.35|0
1637198100000|2021-11-18 01:15:00|1939.3|1937.1|1939.8|1937.6|1940.05|1937.85|1939.05|1936.85|0
1637198400000|2021-11-18 01:20:00|1940.05|1937.85|1939.3|1937.1|1940.3|1938.1|1939.3|1937.1|0
1637198700000|2021-11-18 01:25:00|1939.05|1936.85|1940.05|1937.85|1940.55|1938.35|1939.05|1936.85|0
1637199000000|2021-11-18 01:30:00|1939.8|1937.6|1940.05|1937.85|1940.05|1937.85|1939.3|1937.1|0
1637199300000|2021-11-18 01:35:00|1939.8|1937.6|1939.8|1937.6|1940.3|1938.1|1939.8|1937.6|0
1637199600000|2021-11-18 01:40:00|1939.55|1937.35|1939.3|1937.1|1940.55|1938.35|1939.3|1937.1|0
1637199900000|2021-11-18 01:45:00|1939.17|1936.97|1939.8|1937.6|1940.05|1937.85|1939.05|1936.85|0
1637200200000|2021-11-18 01:50:00|1939.55|1937.35|1939.05|1936.85|1939.8|1937.6|1938.8|1936.6|0
1637200500000|2021-11-18 01:55:00|1939.3|1937.1|1939.55|1937.35|1939.8|1937.6|1939.3|1937.1|0
1637200800000|2021-11-18 02:00:00|1939.3|1937.1|1940.3|1938.1|1940.55|1938.35|1939.3|1937.1|0
1637201100000|2021-11-18 02:05:00|1940.55|1938.35|1939.8|1937.6|1940.8|1938.6|1939.8|1937.6|0
1637201400000|2021-11-18 02:10:00|1939.55|1937.35|1938.8|1936.6|1940.3|1938.1|1938.3|1936.1|0
1637201700000|2021-11-18 02:15:00|1938.55|1936.35|1937.8|1935.6|1938.55|1936.35|1937.3|1935.1|0
1637202000000|2021-11-18 02:20:00|1937.55|1935.35|1937.8|1935.6|1938.05|1935.85|1937.42|1935.22|0
1637202300000|2021-11-18 02:25:00|1938.05|1935.85|1939.42|1937.22|1939.42|1937.22|1937.92|1935.72|0
1637202600000|2021-11-18 02:30:00|1939.55|1937.35|1940.3|1938.1|1940.8|1938.6|1939.55|1937.35|0
1637202900000|2021-11-18 02:35:00|1940.55|1938.35|1941.8|1939.6|1941.8|1939.6|1940.3|1938.1|0
1637203200000|2021-11-18 02:40:00|1941.55|1939.35|1941.05|1938.85|1941.8|1939.6|1940.8|1938.6|0
1637203500000|2021-11-18 02:45:00|1940.8|1938.6|1940.8|1938.6|1941.05|1938.85|1940.55|1938.35|0
1637203800000|2021-11-18 02:50:00|1941.05|1938.85|1940.3|1938.1|1941.05|1938.85|1940.3|1938.1|0
1637204100000|2021-11-18 02:55:00|1940.42|1938.22|1940.05|1937.85|1940.55|1938.35|1939.8|1937.6|0
1637204400000|2021-11-18 03:00:00|1939.8|1937.6|1939.55|1937.35|1940.05|1937.85|1939.05|1936.85|0
1637204700000|2021-11-18 03:05:00|1939.8|1937.6|1939.8|1937.6|1940.55|1938.35|1939.8|1937.6|0
1637205000000|2021-11-18 03:10:00|1939.55|1937.35|1939.8|1937.6|1940.05|1937.85|1939.55|1937.35|0
1637205300000|2021-11-18 03:15:00|1940.05|1937.85|1939.05|1936.85|1940.05|1937.85|1939.05|1936.85|0
1637205600000|2021-11-18 03:20:00|1938.8|1936.6|1939.05|1936.85|1939.55|1937.35|1938.8|1936.6|0
1637205900000|2021-11-18 03:25:00|1939.3|1937.1|1939.55|1937.35|1939.8|1937.6|1939.05|1936.85|0
1637206200000|2021-11-18 03:30:00|1939.3|1937.1|1939.55|1937.35|1939.8|1937.6|1939.3|1937.1|0
1637206500000|2021-11-18 03:35:00|1939.3|1937.1|1939.8|1937.6|1940.55|1938.35|1939.3|1937.1|0
1637206800000|2021-11-18 03:40:00|1939.55|1937.35|1940.3|1938.1|1940.55|1938.35|1939.55|1937.35|0
1637207100000|2021-11-18 03:45:00|1940.55|1938.35|1940.8|1938.6|1940.8|1938.6|1940.3|1938.1|0
1637207400000|2021-11-18 03:50:00|1941.05|1938.85|1940.8|1938.6|1941.3|1939.1|1940.67|1938.47|0
1637207700000|2021-11-18 03:55:00|1940.92|1938.72|1940.3|1938.1|1941.05|1938.85|1940.3|1938.1|0
1637208000000|2021-11-18 04:00:00|1940.42|1938.22|1940.8|1938.6|1940.8|1938.6|1940.3|1938.1|0
1637208300000|2021-11-18 04:05:00|1941.05|1938.85|1940.55|1938.35|1941.05|1938.85|1940.55|1938.35|0
1637208600000|2021-11-18 04:10:00|1940.8|1938.6|1940.42|1938.22|1941.05|1938.85|1940.3|1938.1|0
1637208900000|2021-11-18 04:15:00|1940.3|1938.1|1941.3|1939.1|1941.3|1939.1|1940.3|1938.1|0
1637209200000|2021-11-18 04:20:00|1941.05|1938.85|1941.3|1939.1|1941.3|1939.1|1941.05|1938.85|0
1637209500000|2021-11-18 04:25:00|1941.17|1938.97|1941.3|1939.1|1941.42|1939.22|1941.05|1938.85|0
1637209800000|2021-11-18 04:30:00|1941.17|1938.97|1941.3|1939.1|1941.55|1939.35|1941.05|1938.85|0
1637210100000|2021-11-18 04:35:00|1941.42|1939.22|1941.3|1939.1|1941.55|1939.35|1941.05|1938.85|0
1637210400000|2021-11-18 04:40:00|1941.05|1938.85|1941.05|1938.85|1941.3|1939.1|1941.05|1938.85|0
1637210700000|2021-11-18 04:45:00|1941.3|1939.1|1941.3|1939.1|1941.3|1939.1|1941.3|1939.1|0
1637211000000|2021-11-18 04:50:00|1941.55|1939.35|1941.8|1939.6|1941.8|1939.6|1941.55|1939.35|0
1637211300000|2021-11-18 04:55:00|1941.55|1939.35|1942.3|1940.1|1942.55|1940.35|1941.55|1939.35|0
1637211600000|2021-11-18 05:00:00|1942.55|1940.35|1944.05|1941.85|1944.05|1941.85|1942.55|1940.35|0
1637211900000|2021-11-18 05:05:00|1944.3|1942.1|1943.8|1941.6|1944.79|1942.59|1943.05|1940.85|0
1637212200000|2021-11-18 05:10:00|1943.55|1941.35|1943.8|1941.6|1944.05|1941.85|1943.17|1940.97|0
1637212500000|2021-11-18 05:15:00|1944.05|1941.85|1943.05|1940.85|1944.05|1941.85|1943.05|1940.85|0
1637212800000|2021-11-18 05:20:00|1943.17|1940.97|1943.3|1941.1|1943.8|1941.6|1943.17|1940.97|0
1637213100000|2021-11-18 05:25:00|1943.55|1941.35|1943.55|1941.35|1943.8|1941.6|1943.3|1941.1|0
1637213400000|2021-11-18 05:30:00|1943.79|1941.59|1944.54|1942.34|1944.54|1942.34|1943.55|1941.35|0
1637213700000|2021-11-18 05:35:00|1944.66|1942.46|1944.29|1942.09|1944.79|1942.59|1944.29|1942.09|0
1637214000000|2021-11-18 05:40:00|1944.04|1941.84|1944.16|1941.96|1944.66|1942.46|1944.04|1941.84|0
1637214300000|2021-11-18 05:45:00|1944.04|1941.84|1943.54|1941.34|1944.29|1942.09|1943.41|1941.21|0
1637214600000|2021-11-18 05:50:00|1943.29|1941.09|1942.8|1940.6|1943.54|1941.34|1942.55|1940.35|0
1637214900000|2021-11-18 05:55:00|1942.67|1940.47|1942.79|1940.59|1943.04|1940.84|1942.55|1940.35|0
1637215200000|2021-11-18 06:00:00|1942.67|1940.47|1943.29|1941.09|1943.54|1941.34|1942.55|1940.35|0
1637215500000|2021-11-18 06:05:00|1943.54|1941.34|1943.29|1941.09|1943.54|1941.34|1943.04|1940.84|0
1637215800000|2021-11-18 06:10:00|1943.04|1940.84|1943.04|1940.84|1943.29|1941.09|1942.79|1940.59|0
1637216100000|2021-11-18 06:15:00|1943.29|1941.09|1943.29|1941.09|1943.29|1941.09|1943.04|1940.84|0
1637216400000|2021-11-18 06:20:00|1943.04|1940.84|1943.29|1941.09|1943.54|1941.34|1943.04|1940.84|0
1637216700000|2021-11-18 06:25:00|1943.04|1940.84|1943.79|1941.59|1943.79|1941.59|1943.04|1940.84|0
1637217000000|2021-11-18 06:30:00|1943.54|1941.34|1943.54|1941.34|1943.79|1941.59|1943.29|1941.09|0
1637217300000|2021-11-18 06:35:00|1943.79|1941.59|1944.04|1941.84|1944.04|1941.84|1943.79|1941.59|0
1637217600000|2021-11-18 06:40:00|1944.29|1942.09|1944.54|1942.34|1944.54|1942.34|1944.29|1942.09|0
1637217900000|2021-11-18 06:45:00|1944.29|1942.09|1943.79|1941.59|1944.29|1942.09|1943.54|1941.34|0
1637218200000|2021-11-18 06:50:00|1943.66|1941.46|1943.04|1940.84|1943.79|1941.59|1943.04|1940.84|0
1637218500000|2021-11-18 06:55:00|1943.29|1941.09|1944.29|1942.09|1944.29|1942.09|1943.04|1940.84|0
1637218800000|2021-11-18 07:00:00|1944.04|1941.84|1943.79|1941.59|1944.54|1942.34|1943.54|1941.34|0
1637219100000|2021-11-18 07:05:00|1944.04|1941.84|1944.79|1942.59|1944.79|1942.59|1943.79|1941.59|0
1637219400000|2021-11-18 07:10:00|1945.04|1942.84|1945.79|1943.59|1946.04|1943.84|1944.79|1942.59|0
1637219700000|2021-11-18 07:15:00|1946.04|1943.84|1945.54|1943.34|1946.04|1943.84|1945.29|1943.09|0
1637220000000|2021-11-18 07:20:00|1945.29|1943.09|1945.79|1943.59|1945.79|1943.59|1945.04|1942.84|0
1637220300000|2021-11-18 07:25:00|1945.66|1943.46|1945.54|1943.34|1945.79|1943.59|1945.54|1943.34|0
1637220600000|2021-11-18 07:30:00|1945.29|1943.09|1945.29|1943.09|1945.79|1943.59|1945.29|1943.09|0
1637220900000|2021-11-18 07:35:00|1945.41|1943.21|1944.79|1942.59|1945.54|1943.34|1944.79|1942.59|0
1637221200000|2021-11-18 07:40:00|1945.04|1942.84|1945.79|1943.59|1945.79|1943.59|1944.79|1942.59|0
1637221500000|2021-11-18 07:45:00|1945.54|1943.34|1945.29|1943.09|1945.79|1943.59|1945.29|1943.09|0
1637221800000|2021-11-18 07:50:00|1945.54|1943.34|1945.79|1943.59|1946.16|1943.96|1945.54|1943.34|0
1637222100000|2021-11-18 07:55:00|1946.04|1943.84|1946.29|1944.09|1946.79|1944.59|1946.04|1943.84|0
1637222400000|2021-11-18 08:00:00|1946.16|1943.96|1945.54|1943.34|1946.29|1944.09|1945.29|1943.09|0
1637222700000|2021-11-18 08:05:00|1945.34|1943.54|1947.34|1945.54|1947.34|1945.54|1945.34|1943.54|0
1637223000000|2021-11-18 08:10:00|1947.46|1945.66|1947.09|1945.29|1947.59|1945.79|1946.59|1944.79|0
1637223300000|2021-11-18 08:15:00|1947.34|1945.54|1947.59|1945.79|1948.59|1946.79|1947.34|1945.54|0
1637223600000|2021-11-18 08:20:00|1947.84|1946.04|1948.84|1947.04|1948.84|1947.04|1947.84|1946.04|0
1637223900000|2021-11-18 08:25:00|1948.59|1946.79|1949.34|1947.54|1949.34|1947.54|1948.09|1946.29|0
1637224200000|2021-11-18 08:30:00|1949.09|1947.29|1947.34|1945.54|1949.09|1947.29|1946.84|1945.04|0
1637224500000|2021-11-18 08:35:00|1947.46|1945.66|1948.84|1947.04|1948.84|1947.04|1947.34|1945.54|0
1637224800000|2021-11-18 08:40:00|1948.59|1946.79|1948.59|1946.79|1948.84|1947.04|1947.59|1945.79|0
1637225100000|2021-11-18 08:45:00|1948.71|1946.91|1949.09|1947.29|1949.59|1947.79|1948.59|1946.79|0
1637225400000|2021-11-18 08:50:00|1948.84|1947.04|1948.84|1947.04|1949.09|1947.29|1948.59|1946.79|0
1637225700000|2021-11-18 08:55:00|1949.09|1947.29|1950.09|1948.29|1950.09|1948.29|1948.84|1947.04|0
1637226000000|2021-11-18 09:00:00|1949.84|1948.04|1952.84|1951.04|1954.34|1952.54|1949.59|1947.79|0
1637226300000|2021-11-18 09:05:00|1953.34|1951.54|1953.09|1951.29|1953.59|1951.79|1952.09|1950.29|0
1637226600000|2021-11-18 09:10:00|1952.84|1951.04|1952.84|1951.04|1953.09|1951.29|1952.09|1950.29|0
1637226900000|2021-11-18 09:15:00|1953.09|1951.29|1953.09|1951.29|1953.09|1951.29|1952.59|1950.79|0
1637227200000|2021-11-18 09:20:00|1953.34|1951.54|1954.34|1952.54|1954.34|1952.54|1953.34|1951.54|0
1637227500000|2021-11-18 09:25:00|1954.46|1952.66|1954.34|1952.54|1954.84|1953.04|1954.09|1952.29|0
1637227800000|2021-11-18 09:30:00|1954.46|1952.66|1953.09|1951.29|1954.59|1952.79|1952.59|1950.79|0
1637228100000|2021-11-18 09:35:00|1952.84|1951.04|1952.84|1951.04|1953.09|1951.29|1951.59|1949.79|0
1637228400000|2021-11-18 09:40:00|1952.59|1950.79|1952.09|1950.29|1952.84|1951.04|1951.84|1950.04|0
1637228700000|2021-11-18 09:45:00|1952.34|1950.54|1951.84|1950.04|1952.59|1950.79|1951.59|1949.79|0
1637229000000|2021-11-18 09:50:00|1951.59|1949.79|1950.84|1949.04|1951.59|1949.79|1950.34|1948.54|0
1637229300000|2021-11-18 09:55:00|1950.59|1948.79|1949.84|1948.04|1951.09|1949.29|1949.59|1947.79|0
1637229600000|2021-11-18 10:00:00|1949.34|1947.54|1948.59|1946.79|1949.84|1948.04|1948.59|1946.79|0
1637229900000|2021-11-18 10:05:00|1948.34|1946.54|1949.34|1947.54|1949.59|1947.79|1947.84|1946.04|0
1637230200000|2021-11-18 10:10:00|1949.59|1947.79|1950.09|1948.29|1950.34|1948.54|1949.59|1947.79|0
1637230500000|2021-11-18 10:15:00|1949.84|1948.04|1950.34|1948.54|1950.46|1948.66|1949.84|1948.04|0
1637230800000|2021-11-18 10:20:00|1950.09|1948.29|1949.59|1947.79|1950.09|1948.29|1949.59|1947.79|0
1637231100000|2021-11-18 10:25:00|1949.84|1948.04|1950.09|1948.29|1950.59|1948.79|1949.59|1947.79|0
1637231400000|2021-11-18 10:30:00|1949.84|1948.04|1950.09|1948.29|1950.09|1948.29|1949.59|1947.79|0
1637231700000|2021-11-18 10:35:00|1950.34|1948.54|1950.09|1948.29|1950.59|1948.79|1949.59|1947.79|0
1637232000000|2021-11-18 10:40:00|1950.34|1948.54|1950.34|1948.54|1950.34|1948.54|1949.84|1948.04|0
1637232300000|2021-11-18 10:45:00|1950.09|1948.29|1949.84|1948.04|1950.34|1948.54|1949.59|1947.79|0
1637232600000|2021-11-18 10:50:00|1949.71|1947.91|1950.59|1948.79|1950.59|1948.79|1949.34|1947.54|0
1637232900000|2021-11-18 10:55:00|1950.71|1948.91|1951.84|1950.04|1951.84|1950.04|1950.59|1948.79|0
1637233200000|2021-11-18 11:00:00|1951.59|1949.79|1950.84|1949.04|1951.84|1950.04|1950.84|1949.04|0
1637233500000|2021-11-18 11:05:00|1950.59|1948.79|1950.09|1948.29|1950.59|1948.79|1949.84|1948.04|0
1637233800000|2021-11-18 11:10:00|1950.34|1948.54|1950.96|1949.16|1951.09|1949.29|1949.71|1947.91|0
1637234100000|2021-11-18 11:15:00|1951.09|1949.29|1951.34|1949.54|1951.59|1949.79|1951.09|1949.29|0
1637234400000|2021-11-18 11:20:00|1951.59|1949.79|1952.59|1950.79|1953.09|1951.29|1951.59|1949.79|0
1637234700000|2021-11-18 11:25:00|1952.71|1950.91|1952.84|1951.04|1953.84|1952.04|1952.71|1950.91|0
1637235000000|2021-11-18 11:30:00|1953.09|1951.29|1952.34|1950.54|1953.34|1951.54|1952.34|1950.54|0
1637235300000|2021-11-18 11:35:00|1952.59|1950.79|1952.34|1950.54|1952.59|1950.79|1952.09|1950.29|0
1637235600000|2021-11-18 11:40:00|1952.59|1950.79|1951.84|1950.04|1952.84|1951.04|1951.71|1949.91|0
1637235900000|2021-11-18 11:45:00|1952.09|1950.29|1952.84|1951.04|1952.84|1951.04|1952.09|1950.29|0
1637236200000|2021-11-18 11:50:00|1952.96|1951.16|1952.09|1950.29|1953.34|1951.54|1951.84|1950.04|0
1637236500000|2021-11-18 11:55:00|1951.84|1950.04|1951.84|1950.04|1952.09|1950.29|1951.59|1949.79|0
1637236800000|2021-11-18 12:00:00|1952.09|1950.29|1951.34|1949.54|1952.34|1950.54|1950.84|1949.04|0
1637237100000|2021-11-18 12:05:00|1951.09|1949.29|1950.34|1948.54|1951.46|1949.66|1950.09|1948.29|0
1637237400000|2021-11-18 12:10:00|1950.09|1948.29|1949.46|1947.66|1950.59|1948.79|1949.34|1947.54|0
1637237700000|2021-11-18 12:15:00|1949.34|1947.54|1948.59|1946.79|1949.59|1947.79|1948.59|1946.79|0
1637238000000|2021-11-18 12:20:00|1948.84|1947.04|1949.84|1948.04|1949.84|1948.04|1948.84|1947.04|0
1637238300000|2021-11-18 12:25:00|1949.96|1948.16|1949.84|1948.04|1950.09|1948.29|1949.59|1947.79|0
1637238600000|2021-11-18 12:30:00|1950.09|1948.29|1949.59|1947.79|1950.21|1948.41|1949.46|1947.66|0
1637238900000|2021-11-18 12:35:00|1949.46|1947.66|1948.84|1947.04|1949.59|1947.79|1948.59|1946.79|0
1637239200000|2021-11-18 12:40:00|1948.59|1946.79|1948.09|1946.29|1948.71|1946.91|1947.84|1946.04|0
1637239500000|2021-11-18 12:45:00|1947.84|1946.04|1947.71|1945.91|1948.34|1946.54|1947.59|1945.79|0
1637239800000|2021-11-18 12:50:00|1947.84|1946.04|1948.59|1946.79|1948.59|1946.79|1947.59|1945.79|0
1637240100000|2021-11-18 12:55:00|1948.34|1946.54|1948.09|1946.29|1948.34|1946.54|1947.59|1945.79|0
1637240400000|2021-11-18 13:00:00|1948.34|1946.54|1947.59|1945.79|1949.09|1947.29|1947.34|1945.54|0
1637240700000|2021-11-18 13:05:00|1947.84|1946.04|1948.84|1947.04|1949.09|1947.29|1947.84|1946.04|0
1637241000000|2021-11-18 13:10:00|1948.59|1946.79|1948.84|1947.04|1948.84|1947.04|1948.34|1946.54|0
1637241300000|2021-11-18 13:15:00|1948.59|1946.79|1947.59|1945.79|1948.84|1947.04|1947.59|1945.79|0
1637241600000|2021-11-18 13:20:00|1947.46|1945.66|1947.34|1945.54|1948.09|1946.29|1947.09|1945.29|0
1637241900000|2021-11-18 13:25:00|1947.21|1945.41|1947.71|1945.91|1947.84|1946.04|1947.09|1945.29|0
1637242200000|2021-11-18 13:30:00|1947.84|1946.04|1948.34|1946.54|1949.09|1947.29|1947.71|1945.91|0
1637242500000|2021-11-18 13:35:00|1948.59|1946.79|1950.09|1948.29|1950.59|1948.79|1948.59|1946.79|0
1637242800000|2021-11-18 13:40:00|1950.34|1948.54|1948.09|1946.29|1950.34|1948.54|1947.59|1945.79|0
1637243100000|2021-11-18 13:45:00|1947.84|1946.04|1948.84|1947.04|1949.34|1947.54|1947.34|1945.54|0
1637243400000|2021-11-18 13:50:00|1948.59|1946.79|1948.34|1946.54|1949.09|1947.29|1947.84|1946.04|0
1637243700000|2021-11-18 13:55:00|1948.09|1946.29|1947.84|1946.04|1948.34|1946.54|1947.84|1946.04|0
1637244000000|2021-11-18 14:00:00|1948.09|1946.29|1949.09|1947.29|1949.09|1947.29|1948.09|1946.29|0
1637244300000|2021-11-18 14:05:00|1948.96|1947.16|1949.59|1947.79|1949.84|1948.04|1948.84|1947.04|0
1637244600000|2021-11-18 14:10:00|1949.34|1947.54|1950.59|1948.79|1950.84|1949.04|1949.34|1947.54|0
1637244900000|2021-11-18 14:15:00|1950.34|1948.54|1950.09|1948.29|1950.59|1948.79|1949.84|1948.04|0
1637245200000|2021-11-18 14:20:00|1949.84|1948.04|1948.34|1946.54|1949.84|1948.04|1948.34|1946.54|0
1637245500000|2021-11-18 14:25:00|1948.09|1946.29|1948.34|1946.54|1948.59|1946.79|1947.21|1945.41|0
1637245800000|2021-11-18 14:30:00|1948.09|1946.29|1943.34|1941.54|1948.59|1946.79|1942.09|1940.29|0
1637246100000|2021-11-18 14:35:00|1943.59|1941.79|1944.84|1943.04|1944.84|1943.04|1940.84|1939.04|0
1637246400000|2021-11-18 14:40:00|1945.09|1943.29|1942.59|1940.79|1945.59|1943.79|1942.34|1940.54|0
1637246700000|2021-11-18 14:45:00|1942.34|1940.54|1945.09|1943.29|1947.09|1945.29|1942.09|1940.29|0
1637247000000|2021-11-18 14:50:00|1945.21|1943.41|1940.09|1938.29|1945.34|1943.54|1938.84|1937.04|0
1637247300000|2021-11-18 14:55:00|1940.34|1938.54|1940.84|1939.04|1941.84|1940.04|1938.59|1936.79|0
1637247600000|2021-11-18 15:00:00|1940.34|1938.54|1940.84|1939.04|1941.84|1940.04|1938.59|1936.79|0
1637247900000|2021-11-18 15:05:00|1941.34|1939.54|1935.34|1933.54|1942.59|1940.79|1935.34|1933.54|0
1637248200000|2021-11-18 15:10:00|1935.09|1933.29|1926.62|1924.82|1935.09|1933.29|1924.09|1922.29|0
1637248500000|2021-11-18 15:15:00|1926.87|1925.07|1923.11|1921.31|1928.74|1926.94|1923.11|1921.31|0
1637248800000|2021-11-18 15:20:00|1922.61|1920.81|1925.11|1923.31|1926.11|1924.31|1919.11|1917.31|0
1637249100000|2021-11-18 15:25:00|1924.61|1922.81|1923.86|1922.06|1926.11|1924.31|1922.36|1920.56|0
1637249400000|2021-11-18 15:30:00|1923.61|1921.81|1928.61|1926.81|1929.86|1928.06|1923.61|1921.81|0
1637249700000|2021-11-18 15:35:00|1928.36|1926.56|1930.61|1928.81|1932.11|1930.31|1928.36|1926.56|0
1637250000000|2021-11-18 15:40:00|1931.36|1929.56|1927.11|1925.31|1932.36|1930.56|1926.36|1924.56|0
1637250300000|2021-11-18 15:45:00|1927.36|1925.56|1929.61|1927.81|1929.86|1928.06|1926.61|1924.81|0
1637250600000|2021-11-18 15:50:00|1929.11|1927.31|1929.86|1928.06|1931.86|1930.06|1928.36|1926.56|0
1637250900000|2021-11-18 15:55:00|1929.61|1927.81|1930.6|1928.8|1931.61|1929.81|1928.36|1926.56|0
1637251200000|2021-11-18 16:00:00|1930.85|1929.05|1927.1|1925.3|1931.6|1929.8|1927.1|1925.3|0
1637251500000|2021-11-18 16:05:00|1926.85|1925.05|1930.35|1928.55|1931.35|1929.55|1926.85|1925.05|0
1637251800000|2021-11-18 16:10:00|1930.1|1928.3|1934.6|1932.8|1935.6|1933.8|1929.6|1927.8|0
1637252100000|2021-11-18 16:15:00|1935.1|1933.3|1935.85|1934.05|1937.1|1935.3|1935.1|1933.3|0
1637252400000|2021-11-18 16:20:00|1936.35|1934.55|1935.85|1934.05|1937.1|1935.3|1934.85|1933.05|0
1637252700000|2021-11-18 16:25:00|1936.1|1934.3|1935.6|1933.8|1937.1|1935.3|1935.6|1933.8|0
1637253000000|2021-11-18 16:30:00|1935.85|1934.05|1944.6|1942.8|1944.85|1943.05|1935.35|1933.55|0
1637253300000|2021-11-18 16:35:00|1944.47|1942.67|1944.34|1942.54|1946.59|1944.79|1942.34|1940.54|0
1637253600000|2021-11-18 16:40:00|1945.09|1943.29|1946.09|1944.29|1946.84|1945.04|1943.84|1942.04|0
1637253900000|2021-11-18 16:45:00|1946.34|1944.54|1946.59|1944.79|1948.09|1946.29|1945.84|1944.04|0
1637254200000|2021-11-18 16:50:00|1946.84|1945.04|1945.85|1944.05|1947.84|1946.04|1945.35|1943.55|0
1637254500000|2021-11-18 16:55:00|1946.09|1944.29|1945.6|1943.8|1947.09|1945.29|1945.35|1943.55|0
1637254800000|2021-11-18 17:00:00|1946.09|1944.29|1950.84|1949.04|1951.59|1949.79|1946.09|1944.29|0
1637255100000|2021-11-18 17:05:00|1951.09|1949.29|1950.09|1948.29|1951.34|1949.54|1949.34|1947.54|0
1637255400000|2021-11-18 17:10:00|1950.34|1948.54|1952.09|1950.29|1952.09|1950.29|1950.34|1948.54|0
1637255700000|2021-11-18 17:15:00|1951.84|1950.04|1951.09|1949.29|1952.59|1950.79|1950.84|1949.04|0
1637256000000|2021-11-18 17:20:00|1951.34|1949.54|1953.84|1952.04|1953.84|1952.04|1950.59|1948.79|0
1637256300000|2021-11-18 17:25:00|1953.59|1951.79|1954.34|1952.54|1955.34|1953.54|1953.34|1951.54|0
1637256600000|2021-11-18 17:30:00|1954.59|1952.79|1953.34|1951.54|1955.09|1953.29|1953.09|1951.29|0
1637256900000|2021-11-18 17:35:00|1953.59|1951.79|1952.09|1950.29|1954.09|1952.29|1951.09|1949.29|0
1637257200000|2021-11-18 17:40:00|1952.34|1950.54|1951.34|1949.54|1952.34|1950.54|1950.59|1948.79|0
1637257500000|2021-11-18 17:45:00|1951.59|1949.79|1946.59|1944.79|1951.59|1949.79|1946.34|1944.54|0
1637257800000|2021-11-18 17:50:00|1946.34|1944.54|1946.34|1944.54|1946.84|1945.04|1943.85|1942.05|0
1637258100000|2021-11-18 17:55:00|1945.96|1944.16|1945.84|1944.04|1946.09|1944.29|1943.35|1941.55|0
1637258400000|2021-11-18 18:00:00|1945.59|1943.79|1947.34|1945.54|1947.34|1945.54|1944.59|1942.79|0
1637258700000|2021-11-18 18:05:00|1947.09|1945.29|1947.96|1946.16|1948.84|1947.04|1947.09|1945.29|0
1637259000000|2021-11-18 18:10:00|1948.09|1946.29|1950.34|1948.54|1951.09|1949.29|1948.09|1946.29|0
1637259300000|2021-11-18 18:15:00|1950.09|1948.29|1946.09|1944.29|1950.09|1948.29|1946.09|1944.29|0
1637259600000|2021-11-18 18:20:00|1946.34|1944.54|1947.09|1945.29|1947.59|1945.79|1945.59|1943.79|0
1637259900000|2021-11-18 18:25:00|1947.34|1945.54|1947.59|1945.79|1948.34|1946.54|1946.34|1944.54|0
1637260200000|2021-11-18 18:30:00|1947.34|1945.54|1947.84|1946.04|1948.59|1946.79|1946.34|1944.54|0
1637260500000|2021-11-18 18:35:00|1947.59|1945.79|1947.59|1945.79|1948.84|1947.04|1947.34|1945.54|0
1637260800000|2021-11-18 18:40:00|1947.34|1945.54|1948.34|1946.54|1949.09|1947.29|1946.84|1945.04|0
1637261100000|2021-11-18 18:45:00|1948.59|1946.79|1950.09|1948.29|1950.34|1948.54|1948.59|1946.79|0
1637261400000|2021-11-18 18:50:00|1949.84|1948.04|1948.09|1946.29|1949.84|1948.04|1947.84|1946.04|0
1637261700000|2021-11-18 18:55:00|1948.34|1946.54|1949.34|1947.54|1949.34|1947.54|1947.59|1945.79|0
1637262000000|2021-11-18 19:00:00|1949.09|1947.29|1948.34|1946.54|1949.59|1947.79|1945.34|1943.54|0
1637262300000|2021-11-18 19:05:00|1948.59|1946.79|1949.09|1947.29|1950.34|1948.54|1948.34|1946.54|0
1637262600000|2021-11-18 19:10:00|1948.84|1947.04|1948.84|1947.04|1949.59|1947.79|1947.59|1945.79|0
1637262900000|2021-11-18 19:15:00|1948.34|1946.54|1947.21|1945.41|1949.09|1947.29|1947.09|1945.29|0
1637263200000|2021-11-18 19:20:00|1947.34|1945.54|1945.34|1943.54|1947.34|1945.54|1945.34|1943.54|0
1637263500000|2021-11-18 19:25:00|1945.84|1944.04|1945.34|1943.54|1945.96|1944.16|1943.84|1942.04|0
1637263800000|2021-11-18 19:30:00|1945.09|1943.29|1946.34|1944.54|1946.34|1944.54|1942.59|1940.79|0
1637264100000|2021-11-18 19:35:00|1946.59|1944.79|1946.84|1945.04|1947.59|1945.79|1945.59|1943.79|0
1637264400000|2021-11-18 19:40:00|1946.59|1944.79|1947.09|1945.29|1947.84|1946.04|1946.59|1944.79|0
1637264700000|2021-11-18 19:45:00|1947.34|1945.54|1949.09|1947.29|1949.71|1947.91|1947.34|1945.54|0
1637265000000|2021-11-18 19:50:00|1948.84|1947.04|1950.59|1948.79|1951.09|1949.29|1948.59|1946.79|0
1637265300000|2021-11-18 19:55:00|1950.34|1948.54|1950.59|1948.79|1951.09|1949.29|1949.09|1947.29|0
1637265600000|2021-11-18 20:00:00|1950.84|1949.04|1950.84|1949.04|1952.34|1950.54|1949.34|1947.54|0
1637265900000|2021-11-18 20:05:00|1951.09|1949.29|1952.84|1951.04|1952.84|1951.04|1950.59|1948.79|0
1637266200000|2021-11-18 20:10:00|1952.59|1950.79|1951.59|1949.79|1953.59|1951.79|1950.84|1949.04|0
1637266500000|2021-11-18 20:15:00|1951.84|1950.04|1950.59|1948.79|1951.84|1950.04|1949.84|1948.04|0
1637266800000|2021-11-18 20:20:00|1950.84|1949.04|1951.34|1949.54|1952.34|1950.54|1950.09|1948.29|0
1637267100000|2021-11-18 20:25:00|1951.59|1949.79|1953.09|1951.29|1953.09|1951.29|1951.59|1949.79|0
1637267400000|2021-11-18 20:30:00|1952.84|1951.04|1952.09|1950.29|1953.34|1951.54|1950.84|1949.04|0
1637267700000|2021-11-18 20:35:00|1952.34|1950.54|1951.59|1949.79|1953.59|1951.79|1951.34|1949.54|0
1637268000000|2021-11-18 20:40:00|1951.84|1950.04|1952.09|1950.29|1954.09|1952.29|1951.09|1949.29|0
1637268300000|2021-11-18 20:45:00|1951.84|1950.04|1953.09|1951.29|1955.59|1953.79|1951.84|1950.04|0
1637268600000|2021-11-18 20:50:00|1952.84|1951.04|1952.84|1951.04|1954.84|1953.04|1952.59|1950.79|0
1637268900000|2021-11-18 20:55:00|1952.59|1950.79|1952.59|1950.79|1954.34|1952.54|1950.09|1948.29|0
1637269200000|2021-11-18 21:00:00|1952.84|1951.04|1953.09|1951.29|1955.59|1953.79|1952.84|1951.04|0
1637269500000|2021-11-18 21:05:00|1952.96|1951.16|1953.34|1951.54|1954.84|1953.04|1952.96|1951.16|0
1637269800000|2021-11-18 21:10:00|1953.09|1951.29|1949.59|1947.79|1953.34|1951.54|1949.59|1947.79|0
1637270100000|2021-11-18 21:15:00|1951.04|1948.84|1952.79|1950.59|1952.79|1950.59|1951.04|1948.84|0
1637270400000|2021-11-18 21:20:00|1952.54|1950.34|1953.04|1950.84|1953.04|1950.84|1952.54|1950.34|0
1637270700000|2021-11-18 21:25:00|1953.16|1950.96|1953.79|1951.59|1953.91|1951.71|1953.16|1950.96|0
1637271000000|2021-11-18 21:30:00|1954.04|1951.84|1954.29|1952.09|1954.29|1952.09|1953.79|1951.59|0
1637271300000|2021-11-18 21:35:00|1954.04|1951.84|1955.04|1952.84|1955.04|1952.84|1954.04|1951.84|0
1637271600000|2021-11-18 21:40:00|1954.79|1952.59|1954.79|1952.59|1955.04|1952.84|1954.79|1952.59|0
1637271900000|2021-11-18 21:45:00|1955.04|1952.84|1955.79|1953.59|1955.79|1953.59|1954.79|1952.59|0
1637272200000|2021-11-18 21:50:00|1955.54|1953.34|1957.04|1954.84|1957.54|1955.34|1955.54|1953.34|0
1637272500000|2021-11-18 21:55:00|1957.29|1955.09|1956.16|1953.96|1957.54|1955.34|1955.91|1953.71|0
1637272800000|2021-11-18 22:00:00|1956.22|1954.02|1956.51|1954.31|1956.51|1954.31|1956.22|1954.02|0
1637273100000|2021-11-18 22:05:00|1956.14|1953.94|1956|1953.8|1956.22|1954.02|1956|1953.8|0
1637273400000|2021-11-18 22:10:00|1956.14|1953.94|1956.11|1953.91|1956.25|1954.05|1956.07|1953.87|0
1637273700000|2021-11-18 22:15:00|1956|1953.8|1956.03|1953.83|1956.03|1953.83|1956|1953.8|0
1637274000000|2021-11-18 22:20:00|1956.07|1953.87|1956.03|1953.83|1956.07|1953.87|1956|1953.8|0
1637274600000|2021-11-18 22:30:00|1956|1953.8|1955.96|1953.76|1956|1953.8|1955.96|1953.76|0
1637274900000|2021-11-18 22:35:00|1956.14|1953.94|1956.03|1953.83|1956.14|1953.94|1956.03|1953.83|0
1637275500000|2021-11-18 22:45:00|1955.92|1953.72|1956.37|1954.17|1956.37|1954.17|1955.92|1953.72|0
1637275800000|2021-11-18 22:50:00|1956.33|1954.13|1956.37|1954.17|1956.37|1954.17|1956.33|1954.13|0
1637276100000|2021-11-18 22:55:00|1956.3|1954.1|1956.22|1954.02|1956.41|1954.21|1956.15|1953.95|0
1637276400000|2021-11-18 23:00:00|1956.91|1954.71|1954.04|1951.84|1956.91|1954.71|1954.04|1951.84|0
1637276700000|2021-11-18 23:05:00|1954.54|1952.34|1956.04|1953.84|1956.04|1953.84|1954.29|1952.09|0
1637277000000|2021-11-18 23:10:00|1956.29|1954.09|1956.79|1954.59|1957.04|1954.84|1956.16|1953.96|0
1637277300000|2021-11-18 23:15:00|1957.04|1954.84|1957.79|1955.59|1958.29|1956.09|1956.79|1954.59|0
1637277600000|2021-11-18 23:20:00|1958.04|1955.84|1957.04|1954.84|1958.04|1955.84|1956.54|1954.34|0
1637277900000|2021-11-18 23:25:00|1956.79|1954.59|1957.04|1954.84|1957.04|1954.84|1956.16|1953.96|0
1637278200000|2021-11-18 23:30:00|1957.16|1954.96|1956.29|1954.09|1957.29|1955.09|1956.29|1954.09|0
1637278500000|2021-11-18 23:35:00|1956.04|1953.84|1955.79|1953.59|1956.29|1954.09|1955.79|1953.59|0
1637278800000|2021-11-18 23:40:00|1956.04|1953.84|1955.79|1953.59|1956.29|1954.09|1955.29|1953.09|0
1637279100000|2021-11-18 23:45:00|1955.91|1953.71|1957.54|1955.34|1957.79|1955.59|1955.91|1953.71|0
1637279400000|2021-11-18 23:50:00|1957.79|1955.59|1957.04|1954.84|1958.04|1955.84|1957.04|1954.84|0
1637279700000|2021-11-18 23:55:00|1956.54|1954.34|1956.04|1953.84|1957.04|1954.84|1956.04|1953.84|0
1637280000000|2021-11-19 00:00:00|1955.79|1953.59|1956.79|1954.59|1956.79|1954.59|1955.29|1953.09|0
1637280300000|2021-11-19 00:05:00|1957.04|1954.84|1958.54|1956.34|1958.54|1956.34|1957.04|1954.84|0
1637280600000|2021-11-19 00:10:00|1958.29|1956.09|1956.54|1954.34|1958.29|1956.09|1956.54|1954.34|0
1637280900000|2021-11-19 00:15:00|1956.29|1954.09|1956.29|1954.09|1956.54|1954.34|1955.79|1953.59|0
1637281200000|2021-11-19 00:20:00|1956.04|1953.84|1955.54|1953.34|1956.29|1954.09|1955.54|1953.34|0
1637281500000|2021-11-19 00:25:00|1955.79|1953.59|1956.54|1954.34|1956.54|1954.34|1955.04|1952.84|0
1637281800000|2021-11-19 00:30:00|1956.79|1954.59|1957.04|1954.84|1957.54|1955.34|1956.54|1954.34|0
1637282100000|2021-11-19 00:35:00|1956.79|1954.59|1957.04|1954.84|1957.04|1954.84|1956.29|1954.09|0
1637282400000|2021-11-19 00:40:00|1956.79|1954.59|1956.29|1954.09|1957.04|1954.84|1956.29|1954.09|0
1637282700000|2021-11-19 00:45:00|1956.41|1954.21|1956.79|1954.59|1957.04|1954.84|1956.41|1954.21|0
1637283000000|2021-11-19 00:50:00|1957.04|1954.84|1957.79|1955.59|1957.79|1955.59|1957.04|1954.84|0
1637283300000|2021-11-19 00:55:00|1957.54|1955.34|1957.29|1955.09|1957.79|1955.59|1957.04|1954.84|0
1637283600000|2021-11-19 01:00:00|1957.04|1954.84|1956.79|1954.59|1957.04|1954.84|1956.04|1953.84|0
1637283900000|2021-11-19 01:05:00|1956.54|1954.34|1955.79|1953.59|1956.79|1954.59|1955.79|1953.59|0
1637284200000|2021-11-19 01:10:00|1955.54|1953.34|1956.04|1953.84|1956.29|1954.09|1955.04|1952.84|0
1637284500000|2021-11-19 01:15:00|1955.91|1953.71|1956.79|1954.59|1957.04|1954.84|1955.79|1953.59|0
1637284800000|2021-11-19 01:20:00|1956.54|1954.34|1957.29|1955.09|1957.54|1955.34|1956.54|1954.34|0
1637285100000|2021-11-19 01:25:00|1957.41|1955.21|1956.79|1954.59|1957.54|1955.34|1956.79|1954.59|0
1637285400000|2021-11-19 01:30:00|1956.54|1954.34|1956.79|1954.59|1957.04|1954.84|1956.04|1953.84|0
1637285700000|2021-11-19 01:35:00|1957.04|1954.84|1957.29|1955.09|1957.79|1955.59|1957.04|1954.84|0
1637286000000|2021-11-19 01:40:00|1957.41|1955.21|1957.54|1955.34|1957.79|1955.59|1957.29|1955.09|0
1637286300000|2021-11-19 01:45:00|1957.79|1955.59|1964.54|1962.34|1964.79|1962.59|1957.29|1955.09|0
1637286600000|2021-11-19 01:50:00|1964.79|1962.59|1964.54|1962.34|1965.29|1963.09|1963.29|1961.09|0
1637286900000|2021-11-19 01:55:00|1964.79|1962.59|1962.66|1960.46|1965.29|1963.09|1962.66|1960.46|0
1637287200000|2021-11-19 02:00:00|1963.04|1960.84|1962.79|1960.59|1963.41|1961.21|1962.04|1959.84|0
1637287500000|2021-11-19 02:05:00|1962.54|1960.34|1963.04|1960.84|1963.16|1960.96|1962.41|1960.21|0
1637287800000|2021-11-19 02:10:00|1962.79|1960.59|1964.79|1962.59|1964.79|1962.59|1962.54|1960.34|0
1637288100000|2021-11-19 02:15:00|1964.66|1962.46|1963.29|1961.09|1964.79|1962.59|1962.79|1960.59|0
1637288400000|2021-11-19 02:20:00|1963.41|1961.21|1963.79|1961.59|1964.04|1961.84|1963.04|1960.84|0
1637288700000|2021-11-19 02:25:00|1963.91|1961.71|1966.03|1963.83|1966.03|1963.83|1963.79|1961.59|0
1637289000000|2021-11-19 02:30:00|1965.79|1963.59|1967.53|1965.33|1968.53|1966.33|1965.54|1963.34|0
1637289300000|2021-11-19 02:35:00|1967.78|1965.58|1969.03|1966.83|1969.03|1966.83|1967.78|1965.58|0
1637289600000|2021-11-19 02:40:00|1968.78|1966.58|1968.65|1966.45|1969.03|1966.83|1968.53|1966.33|0
1637289900000|2021-11-19 02:45:00|1968.53|1966.33|1969.78|1967.58|1970.03|1967.83|1968.53|1966.33|0
1637290200000|2021-11-19 02:50:00|1969.53|1967.33|1969.28|1967.08|1969.9|1967.7|1969.28|1967.08|0
1637290500000|2021-11-19 02:55:00|1969.03|1966.83|1970.03|1967.83|1970.03|1967.83|1969.03|1966.83|0
1637290800000|2021-11-19 03:00:00|1970.28|1968.08|1969.28|1967.08|1970.78|1968.58|1968.78|1966.58|0
1637291100000|2021-11-19 03:05:00|1969.03|1966.83|1969.78|1967.58|1970.03|1967.83|1969.03|1966.83|0
1637291400000|2021-11-19 03:10:00|1970.03|1967.83|1972.53|1970.33|1972.78|1970.58|1969.28|1967.08|0
1637291700000|2021-11-19 03:15:00|1972.78|1970.58|1972.53|1970.33|1973.03|1970.83|1971.78|1969.58|0
1637292000000|2021-11-19 03:20:00|1972.78|1970.58|1972.53|1970.33|1972.78|1970.58|1971.78|1969.58|0
1637292300000|2021-11-19 03:25:00|1972.28|1970.08|1972.03|1969.83|1972.28|1970.08|1971.78|1969.58|0
1637292600000|2021-11-19 03:30:00|1971.78|1969.58|1970.78|1968.58|1972.03|1969.83|1970.53|1968.33|0
1637292900000|2021-11-19 03:35:00|1971.03|1968.83|1969.78|1967.58|1971.03|1968.83|1969.78|1967.58|0
1637293200000|2021-11-19 03:40:00|1969.9|1967.7|1970.03|1967.83|1970.03|1967.83|1969.28|1967.08|0
1637293500000|2021-11-19 03:45:00|1970.28|1968.08|1970.53|1968.33|1970.53|1968.33|1970.03|1967.83|0
1637293800000|2021-11-19 03:50:00|1970.28|1968.08|1971.03|1968.83|1971.03|1968.83|1970.28|1968.08|0
1637294100000|2021-11-19 03:55:00|1971.28|1969.08|1971.03|1968.83|1971.4|1969.2|1970.78|1968.58|0
1637294400000|2021-11-19 04:00:00|1970.78|1968.58|1971.4|1969.2|1971.53|1969.33|1970.53|1968.33|0
1637294700000|2021-11-19 04:05:00|1971.53|1969.33|1972.28|1970.08|1972.28|1970.08|1971.03|1968.83|0
1637295000000|2021-11-19 04:10:00|1972.53|1970.33|1972.53|1970.33|1972.78|1970.58|1972.03|1969.83|0
1637295300000|2021-11-19 04:15:00|1972.28|1970.08|1972.03|1969.83|1972.53|1970.33|1972.03|1969.83|0
1637295600000|2021-11-19 04:20:00|1972.15|1969.95|1971.53|1969.33|1972.28|1970.08|1971.53|1969.33|0
1637295900000|2021-11-19 04:25:00|1971.78|1969.58|1971.03|1968.83|1971.78|1969.58|1970.78|1968.58|0
1637296200000|2021-11-19 04:30:00|1971.28|1969.08|1971.03|1968.83|1971.53|1969.33|1970.78|1968.58|0
1637296500000|2021-11-19 04:35:00|1970.78|1968.58|1970.78|1968.58|1971.03|1968.83|1970.4|1968.2|0
1637296800000|2021-11-19 04:40:00|1970.9|1968.7|1971.28|1969.08|1971.53|1969.33|1970.78|1968.58|0
1637297100000|2021-11-19 04:45:00|1971.53|1969.33|1971.78|1969.58|1972.03|1969.83|1971.03|1968.83|0
1637297400000|2021-11-19 04:50:00|1971.65|1969.45|1970.78|1968.58|1972.03|1969.83|1970.78|1968.58|0
1637297700000|2021-11-19 04:55:00|1970.65|1968.45|1970.78|1968.58|1971.28|1969.08|1970.65|1968.45|0
1637298000000|2021-11-19 05:00:00|1970.28|1968.08|1971.53|1969.33|1971.53|1969.33|1970.28|1968.08|0
1637298300000|2021-11-19 05:05:00|1971.28|1969.08|1971.78|1969.58|1971.78|1969.58|1971.28|1969.08|0
1637298600000|2021-11-19 05:10:00|1971.28|1969.08|1970.03|1967.83|1971.28|1969.08|1969.53|1967.33|0
1637298900000|2021-11-19 05:15:00|1970.15|1967.95|1969.78|1967.58|1970.53|1968.33|1969.28|1967.08|0
1637299200000|2021-11-19 05:20:00|1969.53|1967.33|1970.28|1968.08|1970.28|1968.08|1968.78|1966.58|0
1637299500000|2021-11-19 05:25:00|1970.03|1967.83|1969.78|1967.58|1970.53|1968.33|1969.78|1967.58|0
1637299800000|2021-11-19 05:30:00|1969.53|1967.33|1969.78|1967.58|1970.03|1967.83|1969.28|1967.08|0
1637300100000|2021-11-19 05:35:00|1969.53|1967.33|1970.78|1968.58|1970.78|1968.58|1969.53|1967.33|0
1637300400000|2021-11-19 05:40:00|1970.53|1968.33|1970.28|1968.08|1971.03|1968.83|1970.03|1967.83|0
1637300700000|2021-11-19 05:45:00|1970.53|1968.33|1970.03|1967.83|1970.9|1968.7|1970.03|1967.83|0
1637301000000|2021-11-19 05:50:00|1969.78|1967.58|1969.78|1967.58|1971.03|1968.83|1969.53|1967.33|0
1637301300000|2021-11-19 05:55:00|1969.53|1967.33|1969.03|1966.83|1969.78|1967.58|1969.03|1966.83|0
1637301600000|2021-11-19 06:00:00|1969.28|1967.08|1969.78|1967.58|1970.03|1967.83|1969.03|1966.83|0
1637301900000|2021-11-19 06:05:00|1969.53|1967.33|1969.53|1967.33|1969.78|1967.58|1969.28|1967.08|0
1637302200000|2021-11-19 06:10:00|1969.28|1967.08|1970.78|1968.58|1971.03|1968.83|1969.28|1967.08|0
1637302500000|2021-11-19 06:15:00|1970.53|1968.33|1970.03|1967.83|1970.65|1968.45|1969.53|1967.33|0
1637302800000|2021-11-19 06:20:00|1970.28|1968.08|1970.78|1968.58|1970.78|1968.58|1970.03|1967.83|0
1637303100000|2021-11-19 06:25:00|1971.03|1968.83|1971.28|1969.08|1971.28|1969.08|1970.78|1968.58|0
1637303400000|2021-11-19 06:30:00|1971.53|1969.33|1972.28|1970.08|1972.53|1970.33|1971.53|1969.33|0
1637303700000|2021-11-19 06:35:00|1972.03|1969.83|1971.4|1969.2|1972.28|1970.08|1971.03|1968.83|0
1637304000000|2021-11-19 06:40:00|1971.53|1969.33|1971.03|1968.83|1972.03|1969.83|1971.03|1968.83|0
1637304300000|2021-11-19 06:45:00|1971.28|1969.08|1971.03|1968.83|1971.28|1969.08|1970.78|1968.58|0
1637304600000|2021-11-19 06:50:00|1971.28|1969.08|1971.28|1969.08|1971.28|1969.08|1970.78|1968.58|0
1637304900000|2021-11-19 06:55:00|1971.53|1969.33|1971.03|1968.83|1971.53|1969.33|1970.9|1968.7|0
1637305200000|2021-11-19 07:00:00|1970.78|1968.58|1970.53|1968.33|1971.28|1969.08|1970.53|1968.33|0
1637305500000|2021-11-19 07:05:00|1970.4|1968.2|1971.28|1969.08|1972.28|1970.08|1970.28|1968.08|0
1637305800000|2021-11-19 07:10:00|1971.53|1969.33|1970.9|1968.7|1971.53|1969.33|1970.53|1968.33|0
1637306100000|2021-11-19 07:15:00|1970.78|1968.58|1971.53|1969.33|1971.78|1969.58|1970.78|1968.58|0
1637306400000|2021-11-19 07:20:00|1971.28|1969.08|1971.28|1969.08|1972.03|1969.83|1971.28|1969.08|0
1637306700000|2021-11-19 07:25:00|1971.03|1968.83|1970.53|1968.33|1971.28|1969.08|1970.28|1968.08|0
1637307000000|2021-11-19 07:30:00|1970.78|1968.58|1971.28|1969.08|1971.28|1969.08|1970.28|1968.08|0
1637307300000|2021-11-19 07:35:00|1971.53|1969.33|1971.53|1969.33|1971.78|1969.58|1971.28|1969.08|0
1637307600000|2021-11-19 07:40:00|1971.78|1969.58|1971.78|1969.58|1971.78|1969.58|1971.4|1969.2|0
1637307900000|2021-11-19 07:45:00|1972.28|1970.08|1974.53|1972.33|1974.53|1972.33|1972.03|1969.83|0
1637308200000|2021-11-19 07:50:00|1974.28|1972.08|1972.03|1969.83|1974.53|1972.33|1971.78|1969.58|0
1637308500000|2021-11-19 07:55:00|1971.78|1969.58|1970.53|1968.33|1972.03|1969.83|1970.53|1968.33|0
1637308800000|2021-11-19 08:00:00|1970.28|1968.08|1969.28|1967.08|1970.78|1968.58|1967.78|1965.58|0
1637309100000|2021-11-19 08:05:00|1968.58|1966.78|1969.08|1967.28|1970.08|1968.28|1968.08|1966.28|0
1637309400000|2021-11-19 08:10:00|1969.33|1967.53|1968.58|1966.78|1969.33|1967.53|1967.83|1966.03|0
1637309700000|2021-11-19 08:15:00|1968.7|1966.9|1967.7|1965.9|1968.83|1967.03|1967.33|1965.53|0
1637310000000|2021-11-19 08:20:00|1967.33|1965.53|1969.08|1967.28|1969.08|1967.28|1967.33|1965.53|0
1637310300000|2021-11-19 08:25:00|1968.95|1967.15|1969.58|1967.78|1970.08|1968.28|1968.58|1966.78|0
1637310600000|2021-11-19 08:30:00|1969.83|1968.03|1968.83|1967.03|1970.08|1968.28|1968.33|1966.53|0
1637310900000|2021-11-19 08:35:00|1968.7|1966.9|1968.83|1967.03|1969.08|1967.28|1968.33|1966.53|0
1637311200000|2021-11-19 08:40:00|1969.08|1967.28|1968.58|1966.78|1969.08|1967.28|1967.83|1966.03|0
1637311500000|2021-11-19 08:45:00|1968.08|1966.28|1968.33|1966.53|1969.33|1967.53|1968.08|1966.28|0
1637311800000|2021-11-19 08:50:00|1968.08|1966.28|1969.45|1967.65|1969.58|1967.78|1968.08|1966.28|0
1637312100000|2021-11-19 08:55:00|1968.33|1966.53|1967.83|1966.03|1968.83|1967.03|1967.83|1966.03|0
1637312400000|2021-11-19 09:00:00|1967.58|1965.78|1967.58|1965.78|1968.58|1966.78|1967.08|1965.28|0
1637312700000|2021-11-19 09:05:00|1967.83|1966.03|1967.58|1965.78|1967.83|1966.03|1967.08|1965.28|0
1637313000000|2021-11-19 09:10:00|1967.33|1965.53|1967.83|1966.03|1967.83|1966.03|1967.08|1965.28|0
1637313300000|2021-11-19 09:15:00|1967.7|1965.9|1968.58|1966.78|1968.83|1967.03|1967.08|1965.28|0
1637313600000|2021-11-19 09:20:00|1968.83|1967.03|1968.08|1966.28|1969.08|1967.28|1968.08|1966.28|0
1637313900000|2021-11-19 09:25:00|1968.33|1966.53|1963.58|1961.78|1968.83|1967.03|1963.58|1961.78|0
1637314200000|2021-11-19 09:30:00|1963.83|1962.03|1962.08|1960.28|1963.83|1962.03|1960.58|1958.78|0
1637314500000|2021-11-19 09:35:00|1961.33|1959.53|1959.58|1957.78|1962.08|1960.28|1959.58|1957.78|0
1637314800000|2021-11-19 09:40:00|1959.33|1957.53|1955.34|1953.54|1961.09|1959.29|1954.84|1953.04|0
1637315100000|2021-11-19 09:45:00|1955.71|1953.91|1956.84|1955.04|1960.59|1958.79|1955.59|1953.79|0
1637315400000|2021-11-19 09:50:00|1956.59|1954.79|1953.34|1951.54|1958.84|1957.04|1953.34|1951.54|0
1637315700000|2021-11-19 09:55:00|1953.59|1951.79|1952.84|1951.04|1955.59|1953.79|1952.34|1950.54|0
1637316000000|2021-11-19 10:00:00|1952.34|1950.54|1947.1|1945.3|1953.09|1951.29|1946.35|1944.55|0
1637316300000|2021-11-19 10:05:00|1946.6|1944.8|1943.1|1941.3|1948.6|1946.8|1942.35|1940.55|0
1637316600000|2021-11-19 10:10:00|1942.85|1941.05|1937.6|1935.8|1942.85|1941.05|1935.35|1933.55|0
1637316900000|2021-11-19 10:15:00|1937.85|1936.05|1940.97|1939.17|1943.6|1941.8|1936.85|1935.05|0
1637317200000|2021-11-19 10:20:00|1940.35|1938.55|1944.1|1942.3|1946.35|1944.55|1939.1|1937.3|0
1637317500000|2021-11-19 10:25:00|1943.97|1942.17|1947.1|1945.3|1948.84|1947.04|1943.97|1942.17|0
1637317800000|2021-11-19 10:30:00|1946.85|1945.05|1946.09|1944.29|1948.59|1946.79|1945.09|1943.29|0
1637318100000|2021-11-19 10:35:00|1946.46|1944.66|1948.09|1946.29|1948.34|1946.54|1945.59|1943.79|0
1637318400000|2021-11-19 10:40:00|1948.46|1946.66|1947.59|1945.79|1950.09|1948.29|1947.34|1945.54|0
1637318700000|2021-11-19 10:45:00|1947.09|1945.29|1947.09|1945.29|1948.34|1946.54|1946.09|1944.29|0
1637319000000|2021-11-19 10:50:00|1947.84|1946.04|1948.84|1947.04|1949.84|1948.04|1946.59|1944.79|0
1637319300000|2021-11-19 10:55:00|1949.09|1947.29|1950.46|1948.66|1951.34|1949.54|1948.59|1946.79|0
1637319600000|2021-11-19 11:00:00|1950.59|1948.79|1948.09|1946.29|1951.84|1950.04|1947.84|1946.04|0
1637319900000|2021-11-19 11:05:00|1948.34|1946.54|1945.46|1943.66|1948.34|1946.54|1944.21|1942.41|0
1637320200000|2021-11-19 11:10:00|1944.84|1943.04|1944.34|1942.54|1946.59|1944.79|1943.84|1942.04|0
1637320500000|2021-11-19 11:15:00|1944.46|1942.66|1946.59|1944.79|1947.59|1945.79|1944.09|1942.29|0
1637320800000|2021-11-19 11:20:00|1946.34|1944.54|1944.71|1942.91|1946.34|1944.54|1944.59|1942.79|0
1637321100000|2021-11-19 11:25:00|1944.59|1942.79|1946.84|1945.04|1947.09|1945.29|1944.59|1942.79|0
1637321400000|2021-11-19 11:30:00|1947.34|1945.54|1941.84|1940.04|1947.59|1945.79|1941.59|1939.79|0
1637321700000|2021-11-19 11:35:00|1941.34|1939.54|1939.09|1937.29|1942.84|1941.04|1938.84|1937.04|0
1637322000000|2021-11-19 11:40:00|1938.59|1936.79|1942.35|1940.55|1942.35|1940.55|1937.6|1935.8|0
1637322300000|2021-11-19 11:45:00|1942.1|1940.3|1940.1|1938.3|1942.6|1940.8|1940.1|1938.3|0
1637322600000|2021-11-19 11:50:00|1939.6|1937.8|1939.85|1938.05|1941.85|1940.05|1937.85|1936.05|0
1637322900000|2021-11-19 11:55:00|1939.72|1937.92|1940.1|1938.3|1940.35|1938.55|1938.1|1936.3|0
1637323200000|2021-11-19 12:00:00|1940.35|1938.55|1941.1|1939.3|1941.1|1939.3|1939.85|1938.05|0
1637323500000|2021-11-19 12:05:00|1941.85|1940.05|1945.1|1943.3|1945.35|1943.55|1941.35|1939.55|0
1637323800000|2021-11-19 12:10:00|1944.85|1943.05|1940.6|1938.8|1944.85|1943.05|1939.85|1938.05|0
1637324100000|2021-11-19 12:15:00|1940.85|1939.05|1941.1|1939.3|1941.35|1939.55|1939.6|1937.8|0
1637324400000|2021-11-19 12:20:00|1940.85|1939.05|1942.1|1940.3|1942.1|1940.3|1940.6|1938.8|0
1637324700000|2021-11-19 12:25:00|1941.85|1940.05|1944.35|1942.55|1944.35|1942.55|1941.35|1939.55|0
1637325000000|2021-11-19 12:30:00|1944.1|1942.3|1943.6|1941.8|1944.6|1942.8|1941.85|1940.05|0
1637325300000|2021-11-19 12:35:00|1944.1|1942.3|1940.85|1939.05|1945.35|1943.55|1940.6|1938.8|0
1637325600000|2021-11-19 12:40:00|1941.1|1939.3|1937.6|1935.8|1941.1|1939.3|1937.1|1935.3|0
1637325900000|2021-11-19 12:45:00|1937.35|1935.55|1938.35|1936.55|1939.1|1937.3|1936.1|1934.3|0
1637326200000|2021-11-19 12:50:00|1938.6|1936.8|1938.61|1936.81|1938.98|1937.18|1937.35|1935.55|0
1637326500000|2021-11-19 12:55:00|1938.36|1936.56|1938.73|1936.93|1939.11|1937.31|1937.36|1935.56|0
1637326800000|2021-11-19 13:00:00|1939.11|1937.31|1939.1|1937.3|1939.61|1937.81|1938.35|1936.55|0
1637327100000|2021-11-19 13:05:00|1938.85|1937.05|1940.6|1938.8|1941.6|1939.8|1938.35|1936.55|0
1637327400000|2021-11-19 13:10:00|1940.85|1939.05|1938.1|1936.3|1940.85|1939.05|1937.1|1935.3|0
1637327700000|2021-11-19 13:15:00|1937.97|1936.17|1938.1|1936.3|1938.6|1936.8|1937.1|1935.3|0
1637328000000|2021-11-19 13:20:00|1937.85|1936.05|1940.47|1938.67|1940.6|1938.8|1937.6|1935.8|0
1637328300000|2021-11-19 13:25:00|1940.1|1938.3|1941.1|1939.3|1941.1|1939.3|1937.35|1935.55|0
1637328600000|2021-11-19 13:30:00|1941.35|1939.55|1939.6|1937.8|1941.6|1939.8|1938.1|1936.3|0
1637328900000|2021-11-19 13:35:00|1939.35|1937.55|1941.1|1939.3|1941.35|1939.55|1939.35|1937.55|0
1637329200000|2021-11-19 13:40:00|1941.22|1939.42|1944.6|1942.8|1945.1|1943.3|1941.1|1939.3|0
1637329500000|2021-11-19 13:45:00|1944.85|1943.05|1944.85|1943.05|1945.85|1944.05|1944.6|1942.8|0
1637329800000|2021-11-19 13:50:00|1945.1|1943.3|1946.1|1944.3|1946.85|1945.05|1943.85|1942.05|0
1637330100000|2021-11-19 13:55:00|1946.35|1944.55|1944.85|1943.05|1947.1|1945.3|1944.6|1942.8|0
1637330400000|2021-11-19 14:00:00|1944.35|1942.55|1941.1|1939.3|1944.35|1942.55|1941.1|1939.3|0
1637330700000|2021-11-19 14:05:00|1941.35|1939.55|1942.35|1940.55|1943.85|1942.05|1940.6|1938.8|0
1637331000000|2021-11-19 14:10:00|1942.1|1940.3|1947.85|1946.05|1948.35|1946.55|1941.6|1939.8|0
1637331300000|2021-11-19 14:15:00|1947.6|1945.8|1951.6|1949.8|1954.6|1952.8|1947.1|1945.3|0
1637331600000|2021-11-19 14:20:00|1951.85|1950.05|1950.85|1949.05|1954.1|1952.3|1949.6|1947.8|0
1637331900000|2021-11-19 14:25:00|1952.6|1950.8|1951.6|1949.8|1954.1|1952.3|1948.35|1946.55|0
1637332200000|2021-11-19 14:30:00|1952.35|1950.55|1945.1|1943.3|1952.85|1951.05|1943.1|1941.3|0
1637332500000|2021-11-19 14:35:00|1945.85|1944.05|1948.84|1947.04|1950.59|1948.79|1945.85|1944.05|0
1637332800000|2021-11-19 14:40:00|1949.09|1947.29|1951.59|1949.79|1951.59|1949.79|1946.84|1945.04|0
1637333100000|2021-11-19 14:45:00|1952.84|1951.04|1951.09|1949.29|1953.84|1952.04|1947.84|1946.04|0
1637333400000|2021-11-19 14:50:00|1952.09|1950.29|1952.59|1950.79|1952.59|1950.79|1949.09|1947.29|0
1637333700000|2021-11-19 14:55:00|1952.09|1950.29|1957.09|1955.29|1957.59|1955.79|1951.34|1949.54|0
1637334000000|2021-11-19 15:00:00|1957.59|1955.79|1948.59|1946.79|1957.59|1955.79|1948.34|1946.54|0
1637334300000|2021-11-19 15:05:00|1948.84|1947.04|1949.34|1947.54|1950.84|1949.04|1946.09|1944.29|0
1637334600000|2021-11-19 15:10:00|1949.09|1947.29|1950.84|1949.04|1950.84|1949.04|1946.6|1944.8|0
1637334900000|2021-11-19 15:15:00|1951.09|1949.29|1950.84|1949.04|1951.84|1950.04|1947.6|1945.8|0
1637335200000|2021-11-19 15:20:00|1951.09|1949.29|1948.84|1947.04|1951.59|1949.79|1948.34|1946.54|0
1637335500000|2021-11-19 15:25:00|1949.21|1947.41|1944.35|1942.55|1949.84|1948.04|1943.85|1942.05|0
1637335800000|2021-11-19 15:30:00|1944.1|1942.3|1948.09|1946.29|1948.09|1946.29|1943.6|1941.8|0
1637336100000|2021-11-19 15:35:00|1947.84|1946.04|1950.85|1949.05|1950.85|1949.05|1946.1|1944.3|0
1637336400000|2021-11-19 15:40:00|1950.6|1948.8|1952.6|1950.8|1953.6|1951.8|1950.1|1948.3|0
1637336700000|2021-11-19 15:45:00|1952.85|1951.05|1951.1|1949.3|1953.1|1951.3|1948.85|1947.05|0
1637337000000|2021-11-19 15:50:00|1951.35|1949.55|1949.1|1947.3|1952.35|1950.55|1946.47|1944.67|0
1637337300000|2021-11-19 15:55:00|1949.35|1947.55|1949.35|1947.55|1951.85|1950.05|1948.85|1947.05|0
1637337600000|2021-11-19 16:00:00|1949.1|1947.3|1954.1|1952.3|1954.1|1952.3|1948.85|1947.05|0
1637337900000|2021-11-19 16:05:00|1954.35|1952.55|1953.47|1951.67|1954.85|1953.05|1952.35|1950.55|0
1637338200000|2021-11-19 16:10:00|1953.35|1951.55|1954.1|1952.3|1955.1|1953.3|1952.85|1951.05|0
1637338500000|2021-11-19 16:15:00|1954.35|1952.55|1956.1|1954.3|1956.85|1955.05|1954.35|1952.55|0
1637338800000|2021-11-19 16:20:00|1956.35|1954.55|1955.1|1953.3|1956.85|1955.05|1954.35|1952.55|0
1637339100000|2021-11-19 16:25:00|1955.35|1953.55|1956.35|1954.55|1956.35|1954.55|1953.85|1952.05|0
1637339400000|2021-11-19 16:30:00|1956.6|1954.8|1954.84|1953.04|1957.35|1955.55|1954.34|1952.54|0
1637339700000|2021-11-19 16:35:00|1955.09|1953.29|1956.59|1954.79|1957.59|1955.79|1955.09|1953.29|0
1637340000000|2021-11-19 16:40:00|1956.34|1954.54|1956.59|1954.79|1957.59|1955.79|1955.59|1953.79|0
1637340300000|2021-11-19 16:45:00|1956.71|1954.91|1955.34|1953.54|1957.59|1955.79|1955.09|1953.29|0
1637340600000|2021-11-19 16:50:00|1955.09|1953.29|1954.84|1953.04|1956.34|1954.54|1953.84|1952.04|0
1637340900000|2021-11-19 16:55:00|1954.59|1952.79|1955.34|1953.54|1956.34|1954.54|1954.09|1952.29|0
1637341200000|2021-11-19 17:00:00|1955.46|1953.66|1955.84|1954.04|1956.59|1954.79|1955.34|1953.54|0
1637341500000|2021-11-19 17:05:00|1956.09|1954.29|1956.84|1955.04|1957.59|1955.79|1956.09|1954.29|0
1637341800000|2021-11-19 17:10:00|1957.34|1955.54|1960.33|1958.53|1960.33|1958.53|1957.34|1955.54|0
1637342100000|2021-11-19 17:15:00|1959.83|1958.03|1958.2|1956.4|1959.83|1958.03|1957.59|1955.79|0
1637342400000|2021-11-19 17:20:00|1958.33|1956.53|1959.58|1957.78|1959.58|1957.78|1957.34|1955.54|0
1637342700000|2021-11-19 17:25:00|1959.33|1957.53|1959.84|1958.04|1960.09|1958.29|1959.33|1957.53|0
1637343000000|2021-11-19 17:30:00|1960.09|1958.29|1961.34|1959.54|1961.59|1959.79|1960.09|1958.29|0
1637343300000|2021-11-19 17:35:00|1961.59|1959.79|1962.34|1960.54|1965.09|1963.29|1961.59|1959.79|0
1637343600000|2021-11-19 17:40:00|1962.09|1960.29|1960.09|1958.29|1962.34|1960.54|1958.34|1956.54|0
1637343900000|2021-11-19 17:45:00|1959.84|1958.04|1959.09|1957.29|1960.09|1958.29|1957.84|1956.04|0
1637344200000|2021-11-19 17:50:00|1958.84|1957.04|1961.09|1959.29|1961.34|1959.54|1958.59|1956.79|0
1637344500000|2021-11-19 17:55:00|1960.84|1959.04|1958.84|1957.04|1961.34|1959.54|1958.84|1957.04|0
1637344800000|2021-11-19 18:00:00|1959.09|1957.29|1958.84|1957.04|1959.34|1957.54|1957.59|1955.79|0
1637345100000|2021-11-19 18:05:00|1959.09|1957.29|1959.34|1957.54|1960.09|1958.29|1958.84|1957.04|0
1637345400000|2021-11-19 18:10:00|1959.59|1957.79|1957.09|1955.29|1960.09|1958.29|1955.34|1953.54|0
1637345700000|2021-11-19 18:15:00|1956.84|1955.04|1955.34|1953.54|1957.84|1956.04|1953.34|1951.54|0
1637346000000|2021-11-19 18:20:00|1955.59|1953.79|1954.59|1952.79|1955.84|1954.04|1954.09|1952.29|0
1637346300000|2021-11-19 18:25:00|1954.84|1953.04|1948.09|1946.29|1954.84|1953.04|1947.84|1946.04|0
1637346600000|2021-11-19 18:30:00|1947.84|1946.04|1948.09|1946.29|1949.84|1948.04|1947.09|1945.29|0
1637346900000|2021-11-19 18:35:00|1948.34|1946.54|1943.96|1942.16|1948.59|1946.79|1942.84|1941.04|0
1637347200000|2021-11-19 18:40:00|1944.21|1942.41|1945.84|1944.04|1945.84|1944.04|1941.09|1939.29|0
1637347500000|2021-11-19 18:45:00|1945.59|1943.79|1945.59|1943.79|1945.59|1943.79|1943.09|1941.29|0
1637347800000|2021-11-19 18:50:00|1946.09|1944.29|1949.21|1947.41|1949.34|1947.54|1946.09|1944.29|0
1637348100000|2021-11-19 18:55:00|1949.34|1947.54|1951.09|1949.29|1951.09|1949.29|1949.09|1947.29|0
1637348400000|2021-11-19 19:00:00|1951.21|1949.41|1950.84|1949.04|1951.59|1949.79|1950.09|1948.29|0
1637348700000|2021-11-19 19:05:00|1951.09|1949.29|1952.34|1950.54|1952.34|1950.54|1950.59|1948.79|0
1637349000000|2021-11-19 19:10:00|1952.21|1950.41|1952.59|1950.79|1953.59|1951.79|1951.34|1949.54|0
1637349300000|2021-11-19 19:15:00|1952.71|1950.91|1952.84|1951.04|1954.09|1952.29|1951.84|1950.04|0
1637349600000|2021-11-19 19:20:00|1953.09|1951.29|1953.34|1951.54|1954.09|1952.29|1952.59|1950.79|0
1637349900000|2021-11-19 19:25:00|1953.59|1951.79|1949.84|1948.04|1953.84|1952.04|1949.84|1948.04|0
1637350200000|2021-11-19 19:30:00|1950.09|1948.29|1948.34|1946.54|1951.59|1949.79|1946.59|1944.79|0
1637350500000|2021-11-19 19:35:00|1948.09|1946.29|1948.34|1946.54|1949.34|1947.54|1947.59|1945.79|0
1637350800000|2021-11-19 19:40:00|1948.59|1946.79|1949.58|1947.78|1950.58|1948.78|1947.83|1946.03|0
1637351100000|2021-11-19 19:45:00|1949.33|1947.53|1949.33|1947.53|1950.33|1948.53|1948.33|1946.53|0
1637351400000|2021-11-19 19:50:00|1949.58|1947.78|1951.08|1949.28|1951.08|1949.28|1948.58|1946.78|0
1637351700000|2021-11-19 19:55:00|1951.33|1949.53|1949.58|1947.78|1951.33|1949.53|1949.08|1947.28|0
1637352000000|2021-11-19 20:00:00|1949.33|1947.53|1948.58|1946.78|1951.08|1949.28|1948.58|1946.78|0
1637352300000|2021-11-19 20:05:00|1948.83|1947.03|1949.33|1947.53|1949.83|1948.03|1947.58|1945.78|0
1637352600000|2021-11-19 20:10:00|1949.08|1947.28|1946.83|1945.03|1949.08|1947.28|1946.33|1944.53|0
1637352900000|2021-11-19 20:15:00|1946.58|1944.78|1946.33|1944.53|1947.08|1945.28|1944.83|1943.03|0
1637353200000|2021-11-19 20:20:00|1946.83|1945.03|1947.33|1945.53|1947.58|1945.78|1945.33|1943.53|0
1637353500000|2021-11-19 20:25:00|1947.58|1945.78|1947.95|1946.15|1948.33|1946.53|1946.08|1944.28|0
1637353800000|2021-11-19 20:30:00|1947.58|1945.78|1948.33|1946.53|1948.58|1946.78|1947.08|1945.28|0
1637354100000|2021-11-19 20:35:00|1948.08|1946.28|1946.83|1945.03|1949.2|1947.4|1946.33|1944.53|0
1637354400000|2021-11-19 20:40:00|1947.08|1945.28|1944.58|1942.78|1947.08|1945.28|1944.58|1942.78|0
1637354700000|2021-11-19 20:45:00|1944.83|1943.03|1946.58|1944.78|1946.83|1945.03|1942.58|1940.78|0
1637355000000|2021-11-19 20:50:00|1945.83|1944.03|1943.58|1941.78|1946.33|1944.53|1942.33|1940.53|0
1637355300000|2021-11-19 20:55:00|1943.08|1941.28|1945.58|1943.78|1946.58|1944.78|1942.33|1940.53|0
1637355600000|2021-11-19 21:00:00|1945.33|1943.53|1944.58|1942.78|1945.33|1943.53|1944.08|1942.28|0
1637355900000|2021-11-19 21:05:00|1944.83|1943.03|1944.08|1942.28|1946.83|1945.03|1943.83|1942.03|0
1637356200000|2021-11-19 21:10:00|1944.58|1942.78|1946.08|1944.28|1946.58|1944.78|1944.33|1942.53|0
1637568300000|2021-11-22 08:05:00|1959.06|1957.26|1959.31|1957.51|1959.81|1958.01|1958.56|1956.76|0
1637568600000|2021-11-22 08:10:00|1959.56|1957.76|1958.56|1956.76|1959.56|1957.76|1958.31|1956.51|0
1637568900000|2021-11-22 08:15:00|1958.81|1957.01|1960.06|1958.26|1960.31|1958.51|1958.56|1956.76|0
1637569200000|2021-11-22 08:20:00|1960.31|1958.51|1961.56|1959.76|1962.31|1960.51|1960.31|1958.51|0
1637569500000|2021-11-22 08:25:00|1961.81|1960.01|1959.81|1958.01|1961.81|1960.01|1958.31|1956.51|0
1637569800000|2021-11-22 08:30:00|1960.06|1958.26|1961.31|1959.51|1961.31|1959.51|1959.56|1957.76|0
1637570100000|2021-11-22 08:35:00|1961.56|1959.76|1961.06|1959.26|1961.56|1959.76|1960.06|1958.26|0
1637570400000|2021-11-22 08:40:00|1960.81|1959.01|1960.31|1958.51|1960.81|1959.01|1960.06|1958.26|0
1637570700000|2021-11-22 08:45:00|1960.18|1958.38|1960.06|1958.26|1961.31|1959.51|1959.81|1958.01|0
1637571000000|2021-11-22 08:50:00|1959.81|1958.01|1959.31|1957.51|1960.06|1958.26|1958.56|1956.76|0
1637571300000|2021-11-22 08:55:00|1959.56|1957.76|1960.06|1958.26|1960.06|1958.26|1958.81|1957.01|0
1637571600000|2021-11-22 09:00:00|1959.81|1958.01|1960.81|1959.01|1960.81|1959.01|1958.81|1957.01|0
1637571900000|2021-11-22 09:05:00|1961.06|1959.26|1960.81|1959.01|1961.31|1959.51|1960.31|1958.51|0
1637572200000|2021-11-22 09:10:00|1960.56|1958.76|1960.56|1958.76|1961.56|1959.76|1960.31|1958.51|0
1637572500000|2021-11-22 09:15:00|1960.68|1958.88|1961.05|1959.25|1961.81|1960.01|1960.56|1958.76|0
1637572800000|2021-11-22 09:20:00|1960.92|1959.12|1961.55|1959.75|1961.55|1959.75|1960.8|1959|0
1637573100000|2021-11-22 09:25:00|1961.8|1960|1962.8|1961|1963.05|1961.25|1961.55|1959.75|0
1637573400000|2021-11-22 09:30:00|1963.05|1961.25|1961.8|1960|1963.05|1961.25|1961.55|1959.75|0
1637573700000|2021-11-22 09:35:00|1962.05|1960.25|1960.55|1958.75|1962.05|1960.25|1960.55|1958.75|0
1637574000000|2021-11-22 09:40:00|1960.3|1958.5|1960.05|1958.25|1960.55|1958.75|1960.05|1958.25|0
1637574300000|2021-11-22 09:45:00|1959.8|1958|1959.3|1957.5|1960.3|1958.5|1959.05|1957.25|0
1637574600000|2021-11-22 09:50:00|1959.05|1957.25|1960.55|1958.75|1960.8|1959|1959.05|1957.25|0
1637574900000|2021-11-22 09:55:00|1960.8|1959|1960.8|1959|1961.55|1959.75|1960.55|1958.75|0
1637575200000|2021-11-22 10:00:00|1961.05|1959.25|1961.3|1959.5|1962.05|1960.25|1960.8|1959|0
1637575500000|2021-11-22 10:05:00|1961.55|1959.75|1962.8|1961|1962.8|1961|1961.55|1959.75|0
1637575800000|2021-11-22 10:10:00|1963.05|1961.25|1962.55|1960.75|1963.8|1962|1962.3|1960.5|0
1637576100000|2021-11-22 10:15:00|1962.8|1961|1962.8|1961|1962.8|1961|1962.05|1960.25|0
1637576400000|2021-11-22 10:20:00|1962.55|1960.75|1962.55|1960.75|1962.8|1961|1962.3|1960.5|0
1637576700000|2021-11-22 10:25:00|1962.8|1961|1962.05|1960.25|1963.05|1961.25|1961.42|1959.62|0
1637577000000|2021-11-22 10:30:00|1961.92|1960.12|1961.3|1959.5|1962.3|1960.5|1961.3|1959.5|0
1637577300000|2021-11-22 10:35:00|1961.05|1959.25|1961.55|1959.75|1961.8|1960|1960.8|1959|0
1637577600000|2021-11-22 10:40:00|1961.3|1959.5|1961.55|1959.75|1961.8|1960|1960.8|1959|0
1637577900000|2021-11-22 10:45:00|1961.42|1959.62|1961.05|1959.25|1961.55|1959.75|1961.05|1959.25|0
1637578200000|2021-11-22 10:50:00|1961.3|1959.5|1960.8|1959|1961.42|1959.62|1960.05|1958.25|0
1637578500000|2021-11-22 10:55:00|1961.05|1959.25|1961.3|1959.5|1961.55|1959.75|1960.55|1958.75|0
1637578800000|2021-11-22 11:00:00|1961.05|1959.25|1961.92|1960.12|1962.3|1960.5|1961.05|1959.25|0
1637579100000|2021-11-22 11:05:00|1961.8|1960|1963.05|1961.25|1963.05|1961.25|1961.55|1959.75|0
1637579400000|2021-11-22 11:10:00|1962.8|1961|1963.05|1961.25|1963.3|1961.5|1962.8|1961|0
1637579700000|2021-11-22 11:15:00|1962.8|1961|1963.8|1962|1964.05|1962.25|1962.55|1960.75|0
1637580000000|2021-11-22 11:20:00|1963.55|1961.75|1964.05|1962.25|1964.3|1962.5|1963.55|1961.75|0
1637580300000|2021-11-22 11:25:00|1964.3|1962.5|1963.3|1961.5|1964.55|1962.75|1963.05|1961.25|0
1637580600000|2021-11-22 11:30:00|1963.05|1961.25|1963.8|1962|1963.8|1962|1962.55|1960.75|0
1637580900000|2021-11-22 11:35:00|1963.67|1961.87|1966.05|1964.25|1966.55|1964.75|1963.67|1961.87|0
1637581200000|2021-11-22 11:40:00|1966.3|1964.5|1964.55|1962.75|1967.05|1965.25|1964.3|1962.5|0
1637581500000|2021-11-22 11:45:00|1964.8|1963|1964.8|1963|1965.05|1963.25|1964.55|1962.75|0
1637581800000|2021-11-22 11:50:00|1964.92|1963.12|1960.55|1958.75|1964.92|1963.12|1959.05|1957.25|0
1637582100000|2021-11-22 11:55:00|1960.8|1959|1959.31|1957.51|1960.8|1959|1958.55|1956.75|0
1637582400000|2021-11-22 12:00:00|1959.06|1957.26|1960.3|1958.5|1961.8|1960|1959.06|1957.26|0
1637582700000|2021-11-22 12:05:00|1960.05|1958.25|1960.55|1958.75|1962.05|1960.25|1960.05|1958.25|0
1637583000000|2021-11-22 12:10:00|1960.3|1958.5|1959.06|1957.26|1960.8|1959|1958.81|1957.01|0
1637583300000|2021-11-22 12:15:00|1959.3|1957.5|1958.06|1956.26|1960.3|1958.5|1957.81|1956.01|0
1637583600000|2021-11-22 12:20:00|1957.93|1956.13|1957.55|1955.75|1958.56|1956.76|1956.55|1954.75|0
1637583900000|2021-11-22 12:25:00|1957.8|1956|1957.55|1955.75|1958.3|1956.5|1957.3|1955.5|0
1637584200000|2021-11-22 12:30:00|1957.3|1955.5|1958.8|1957|1959.8|1958|1957.3|1955.5|0
1637584500000|2021-11-22 12:35:00|1959.05|1957.25|1959.3|1957.5|1959.55|1957.75|1958.55|1956.75|0
1637584800000|2021-11-22 12:40:00|1959.55|1957.75|1959.05|1957.25|1959.55|1957.75|1958.8|1957|0
1637585100000|2021-11-22 12:45:00|1959.3|1957.5|1959.8|1958|1960.05|1958.25|1959.05|1957.25|0
1637585400000|2021-11-22 12:50:00|1960.05|1958.25|1959.05|1957.25|1960.05|1958.25|1959.05|1957.25|0
1637585700000|2021-11-22 12:55:00|1959.3|1957.5|1958.3|1956.5|1959.3|1957.5|1957.05|1955.25|0
1637586000000|2021-11-22 13:00:00|1957.8|1956|1958.05|1956.25|1958.3|1956.5|1957.05|1955.25|0
1637586300000|2021-11-22 13:05:00|1958.3|1956.5|1956.05|1954.25|1958.55|1956.75|1955.92|1954.12|0
1637586600000|2021-11-22 13:10:00|1956.3|1954.5|1955.05|1953.25|1957.05|1955.25|1955.05|1953.25|0
1637586900000|2021-11-22 13:15:00|1954.8|1953|1953.8|1952|1955.3|1953.5|1953.31|1951.51|0
1637587200000|2021-11-22 13:20:00|1953.56|1951.76|1955.05|1953.25|1955.05|1953.25|1953.31|1951.51|0
1637587500000|2021-11-22 13:25:00|1954.8|1953|1956.05|1954.25|1956.05|1954.25|1954.8|1953|0
1637587800000|2021-11-22 13:30:00|1955.8|1954|1958.55|1956.75|1958.8|1957|1955.8|1954|0
1637588100000|2021-11-22 13:35:00|1958.3|1956.5|1958.3|1956.5|1958.55|1956.75|1957.55|1955.75|0
1637588400000|2021-11-22 13:40:00|1958.05|1956.25|1958.05|1956.25|1958.8|1957|1957.05|1955.25|0
1637588700000|2021-11-22 13:45:00|1958.3|1956.5|1958.3|1956.5|1958.8|1957|1958.05|1956.25|0
1637589000000|2021-11-22 13:50:00|1958.05|1956.25|1959.3|1957.5|1959.55|1957.75|1957.8|1956|0
1637589300000|2021-11-22 13:55:00|1959.55|1957.75|1960.8|1959|1962.05|1960.25|1959.55|1957.75|0
1637589600000|2021-11-22 14:00:00|1961.3|1959.5|1965.8|1964|1966.8|1965|1960.55|1958.75|0
1637589900000|2021-11-22 14:05:00|1965.55|1963.75|1964.55|1962.75|1965.55|1963.75|1963.3|1961.5|0
1637590200000|2021-11-22 14:10:00|1964.3|1962.5|1963.8|1962|1965.8|1964|1963.8|1962|0
1637590500000|2021-11-22 14:15:00|1963.55|1961.75|1962.8|1961|1964.3|1962.5|1962.05|1960.25|0
1637590800000|2021-11-22 14:20:00|1962.55|1960.75|1960.55|1958.75|1962.8|1961|1960.55|1958.75|0
1637591100000|2021-11-22 14:25:00|1960.8|1959|1963.55|1961.75|1964.05|1962.25|1960.55|1958.75|0
1637591400000|2021-11-22 14:30:00|1964.3|1962.5|1967.8|1966|1969.55|1967.75|1963.55|1961.75|0
1637591700000|2021-11-22 14:35:00|1968.05|1966.25|1970.3|1968.5|1972.3|1970.5|1968.05|1966.25|0
1637592000000|2021-11-22 14:40:00|1971.3|1969.5|1972.55|1970.75|1972.55|1970.75|1967.3|1965.5|0
1637592300000|2021-11-22 14:45:00|1973.3|1971.5|1979.55|1977.75|1979.55|1977.75|1970.05|1968.25|0
1637592600000|2021-11-22 14:50:00|1980.05|1978.25|1981.17|1979.37|1982.55|1980.75|1978.3|1976.5|0
1637592900000|2021-11-22 14:55:00|1981.8|1980|1982.8|1981|1983.8|1982|1980.3|1978.5|0
1637593200000|2021-11-22 15:00:00|1983.8|1982|1987.05|1985.25|1989.8|1988|1983.55|1981.75|0
1637593500000|2021-11-22 15:05:00|1987.55|1985.75|1987.8|1986|1987.8|1986|1985.05|1983.25|0
1637593800000|2021-11-22 15:10:00|1988.05|1986.25|1988.55|1986.75|1989.3|1987.5|1987.3|1985.5|0
1637594100000|2021-11-22 15:15:00|1989.3|1987.5|1988.8|1987|1991.05|1989.25|1988.55|1986.75|0
1637594400000|2021-11-22 15:20:00|1988.55|1986.75|1990.55|1988.75|1990.55|1988.75|1988.3|1986.5|0
1637594700000|2021-11-22 15:25:00|1990.3|1988.5|1988.05|1986.25|1990.3|1988.5|1987.05|1985.25|0
1637595000000|2021-11-22 15:30:00|1988.3|1986.5|1989.8|1988|1990.55|1988.75|1988.3|1986.5|0
1637595300000|2021-11-22 15:35:00|1990.05|1988.25|1988.55|1986.75|1990.05|1988.25|1988.3|1986.5|0
1637595600000|2021-11-22 15:40:00|1988.8|1987|1987.8|1986|1989.05|1987.25|1987.8|1986|0
1637595900000|2021-11-22 15:45:00|1987.55|1985.75|1986.05|1984.25|1987.8|1986|1985.55|1983.75|0
1637596200000|2021-11-22 15:50:00|1986.3|1984.5|1985.55|1983.75|1987.55|1985.75|1985.3|1983.5|0
1637596500000|2021-11-22 15:55:00|1985.8|1984|1984.05|1982.25|1986.3|1984.5|1982.55|1980.75|0
1637596800000|2021-11-22 16:00:00|1984.3|1982.5|1981.05|1979.25|1984.8|1983|1980.55|1978.75|0
1637597100000|2021-11-22 16:05:00|1980.55|1978.75|1978.8|1977|1981.8|1980|1977.8|1976|0
1637597400000|2021-11-22 16:10:00|1978.55|1976.75|1979.8|1978|1980.3|1978.5|1977.8|1976|0
1637597700000|2021-11-22 16:15:00|1979.55|1977.75|1978.8|1977|1980.05|1978.25|1978.55|1976.75|0
1637598000000|2021-11-22 16:20:00|1979.05|1977.25|1979.3|1977.5|1980.55|1978.75|1977.3|1975.5|0
1637598300000|2021-11-22 16:25:00|1979.05|1977.25|1977.8|1976|1979.3|1977.5|1976.3|1974.5|0
1637598600000|2021-11-22 16:30:00|1978.05|1976.25|1979.55|1977.75|1980.17|1978.37|1976.8|1975|0
1637598900000|2021-11-22 16:35:00|1979.05|1977.25|1978.32|1976.52|1980.55|1978.75|1977.57|1975.77|0
1637599200000|2021-11-22 16:40:00|1978.07|1976.27|1974.32|1972.52|1978.57|1976.77|1974.07|1972.27|0
1637599500000|2021-11-22 16:45:00|1974.57|1972.77|1968.82|1967.02|1975.57|1973.77|1968.57|1966.77|0
1637599800000|2021-11-22 16:50:00|1969.32|1967.52|1959.08|1957.28|1970.07|1968.27|1958.83|1957.03|0
1637600100000|2021-11-22 16:55:00|1958.33|1956.53|1957.08|1955.28|1959.08|1957.28|1948.58|1946.78|0
1637600400000|2021-11-22 17:00:00|1956.58|1954.78|1958.83|1957.03|1962.08|1960.28|1952.83|1951.03|0
1637600700000|2021-11-22 17:05:00|1959.08|1957.28|1958.58|1956.78|1961.33|1959.53|1956.33|1954.53|0
1637601000000|2021-11-22 17:10:00|1958.83|1957.03|1957.58|1955.78|1961.58|1959.78|1957.08|1955.28|0
1637601300000|2021-11-22 17:15:00|1958.08|1956.28|1957.08|1955.28|1962.58|1960.78|1955.33|1953.53|0
1637601600000|2021-11-22 17:20:00|1957.58|1955.78|1953.08|1951.28|1958.08|1956.28|1952.58|1950.78|0
1637601900000|2021-11-22 17:25:00|1954.08|1952.28|1958.83|1957.03|1960.33|1958.53|1953.33|1951.53|0
1637602200000|2021-11-22 17:30:00|1958.58|1956.78|1961.08|1959.28|1961.83|1960.03|1957.83|1956.03|0
1637602500000|2021-11-22 17:35:00|1960.83|1959.03|1963.58|1961.78|1964.2|1962.4|1959.33|1957.53|0
1637602800000|2021-11-22 17:40:00|1964.08|1962.28|1966.83|1965.03|1967.33|1965.53|1963.58|1961.78|0
1637603100000|2021-11-22 17:45:00|1966.58|1964.78|1966.33|1964.53|1967.33|1965.53|1964.58|1962.78|0
1637603400000|2021-11-22 17:50:00|1966.58|1964.78|1961.83|1960.03|1966.83|1965.03|1961.08|1959.28|0
1637603700000|2021-11-22 17:55:00|1962.08|1960.28|1962.83|1961.03|1965.33|1963.53|1960.83|1959.03|0
1637604000000|2021-11-22 18:00:00|1962.58|1960.78|1960.33|1958.53|1962.83|1961.03|1959.33|1957.53|0
1637604300000|2021-11-22 18:05:00|1960.58|1958.78|1960.33|1958.53|1962.83|1961.03|1960.08|1958.28|0
1637604600000|2021-11-22 18:10:00|1960.58|1958.78|1962.08|1960.28|1962.83|1961.03|1960.33|1958.53|0
1637604900000|2021-11-22 18:15:00|1962.83|1961.03|1965.58|1963.78|1965.83|1964.03|1962.33|1960.53|0
1637605200000|2021-11-22 18:20:00|1965.33|1963.53|1966.58|1964.78|1967.08|1965.28|1964.58|1962.78|0
1637605500000|2021-11-22 18:25:00|1966.83|1965.03|1965.58|1963.78|1967.08|1965.28|1964.33|1962.53|0
1637605800000|2021-11-22 18:30:00|1965.83|1964.03|1965.58|1963.78|1967.58|1965.78|1965.33|1963.53|0
1637606100000|2021-11-22 18:35:00|1965.83|1964.03|1964.83|1963.03|1967.58|1965.78|1964.58|1962.78|0
1637606400000|2021-11-22 18:40:00|1964.7|1962.9|1965.58|1963.78|1965.83|1964.03|1962.58|1960.78|0
1637606700000|2021-11-22 18:45:00|1965.33|1963.53|1963.83|1962.03|1966.08|1964.28|1963.83|1962.03|0
1637607000000|2021-11-22 18:50:00|1963.7|1961.9|1963.83|1962.03|1965.33|1963.53|1963.33|1961.53|0
1637607300000|2021-11-22 18:55:00|1964.08|1962.28|1962.83|1961.03|1965.33|1963.53|1962.33|1960.53|0
1637607600000|2021-11-22 19:00:00|1963.33|1961.53|1968.32|1966.52|1968.57|1966.77|1961.83|1960.03|0
1637607900000|2021-11-22 19:05:00|1968.08|1966.28|1966.08|1964.28|1968.57|1966.77|1965.58|1963.78|0
1637608200000|2021-11-22 19:10:00|1966.33|1964.53|1967.08|1965.28|1967.08|1965.28|1964.58|1962.78|0
1637608500000|2021-11-22 19:15:00|1966.83|1965.03|1966.08|1964.28|1967.82|1966.02|1965.58|1963.78|0
1637608800000|2021-11-22 19:20:00|1966.2|1964.4|1966.33|1964.53|1967.33|1965.53|1964.58|1962.78|0
1637609100000|2021-11-22 19:25:00|1965.83|1964.03|1966.08|1964.28|1966.33|1964.53|1964.08|1962.28|0
1637609400000|2021-11-22 19:30:00|1965.83|1964.03|1967.07|1965.27|1969.07|1967.27|1965.58|1963.78|0
1637609700000|2021-11-22 19:35:00|1966.83|1965.03|1969.57|1967.77|1970.07|1968.27|1966.83|1965.03|0
1637610000000|2021-11-22 19:40:00|1969.32|1967.52|1969.57|1967.77|1970.32|1968.52|1968.32|1966.52|0
1637610300000|2021-11-22 19:45:00|1969.82|1968.02|1971.32|1969.52|1972.32|1970.52|1968.82|1967.02|0
1637610600000|2021-11-22 19:50:00|1971.57|1969.77|1974.07|1972.27|1974.32|1972.52|1971.57|1969.77|0
1637610900000|2021-11-22 19:55:00|1974.32|1972.52|1973.32|1971.52|1974.57|1972.77|1972.32|1970.52|0
1637611200000|2021-11-22 20:00:00|1973.57|1971.77|1976.57|1974.77|1977.57|1975.77|1972.07|1970.27|0
1637611500000|2021-11-22 20:05:00|1976.82|1975.02|1977.32|1975.52|1977.57|1975.77|1975.57|1973.77|0
1637611800000|2021-11-22 20:10:00|1977.57|1975.77|1975.57|1973.77|1979.82|1978.02|1975.32|1973.52|0
1637612100000|2021-11-22 20:15:00|1975.32|1973.52|1973.07|1971.27|1975.82|1974.02|1972.82|1971.02|0
1637612400000|2021-11-22 20:20:00|1973.32|1971.52|1972.57|1970.77|1974.57|1972.77|1971.82|1970.02|0
1637612700000|2021-11-22 20:25:00|1972.82|1971.02|1969.07|1967.27|1973.32|1971.52|1969.07|1967.27|0
1637613000000|2021-11-22 20:30:00|1968.82|1967.02|1968.57|1966.77|1969.32|1967.52|1967.57|1965.77|0
1637613300000|2021-11-22 20:35:00|1968.07|1966.27|1965.07|1963.27|1969.82|1968.02|1965.07|1963.27|0
1637613600000|2021-11-22 20:40:00|1965.32|1963.52|1957.07|1955.27|1966.07|1964.27|1956.82|1955.02|0
1637613900000|2021-11-22 20:45:00|1956.82|1955.02|1952.33|1950.53|1960.08|1958.28|1952.08|1950.28|0
1637614200000|2021-11-22 20:50:00|1951.2|1949.4|1939.09|1937.29|1951.33|1949.53|1939.09|1937.29|0
1637614500000|2021-11-22 20:55:00|1938.84|1937.04|1930.09|1928.29|1939.83|1938.03|1929.59|1927.79|0
1637614800000|2021-11-22 21:00:00|1931.09|1929.29|1930.09|1928.29|1931.09|1929.29|1925.34|1923.54|0
1637615100000|2021-11-22 21:05:00|1930.34|1928.54|1930.83|1929.03|1931.58|1929.78|1929.83|1928.03|0
1637615400000|2021-11-22 21:10:00|1931.08|1929.28|1934.33|1932.53|1934.58|1932.78|1930.83|1929.03|0
1637615700000|2021-11-22 21:15:00|1932.78|1930.58|1932.53|1930.33|1932.78|1930.58|1931.28|1929.08|0
1637616000000|2021-11-22 21:20:00|1932.78|1930.58|1933.53|1931.33|1934.28|1932.08|1932.28|1930.08|0
1637616300000|2021-11-22 21:25:00|1933.78|1931.58|1931.53|1929.33|1934.28|1932.08|1931.53|1929.33|0
1637616600000|2021-11-22 21:30:00|1931.28|1929.08|1930.53|1928.33|1932.78|1930.58|1930.03|1927.83|0
1637616900000|2021-11-22 21:35:00|1930.28|1928.08|1930.03|1927.83|1930.53|1928.33|1928.54|1926.34|0
1637617200000|2021-11-22 21:40:00|1929.78|1927.58|1931.53|1929.33|1931.78|1929.58|1929.78|1927.58|0
1637617500000|2021-11-22 21:45:00|1931.78|1929.58|1931.53|1929.33|1932.03|1929.83|1930.78|1928.58|0
1637617800000|2021-11-22 21:50:00|1931.78|1929.58|1933.53|1931.33|1933.53|1931.33|1931.28|1929.08|0
1637618100000|2021-11-22 21:55:00|1933.78|1931.58|1935.15|1932.95|1935.28|1933.08|1933.78|1931.58|0
1637618400000|2021-11-22 22:00:00|1935.11|1932.91|1935.26|1933.06|1935.58|1933.38|1934.78|1932.58|0
1637618700000|2021-11-22 22:05:00|1935.44|1933.24|1934.96|1932.76|1935.44|1933.24|1934.96|1932.76|0
1637619000000|2021-11-22 22:10:00|1934.92|1932.72|1935.02|1932.82|1935.02|1932.82|1934.92|1932.72|0
1637619300000|2021-11-22 22:15:00|1935.06|1932.86|1934.8|1932.6|1935.06|1932.86|1934.8|1932.6|0
1637619600000|2021-11-22 22:20:00|1934.76|1932.56|1934.84|1932.64|1934.95|1932.75|1934.76|1932.56|0
1637619900000|2021-11-22 22:25:00|1934.95|1932.75|1934.69|1932.49|1934.95|1932.75|1934.69|1932.49|0
1637620200000|2021-11-22 22:30:00|1934.65|1932.45|1934.58|1932.38|1934.76|1932.56|1934.58|1932.38|0
1637620500000|2021-11-22 22:35:00|1934.47|1932.27|1934.65|1932.45|1934.65|1932.45|1934.47|1932.27|0
1637620800000|2021-11-22 22:40:00|1934.62|1932.42|1934.62|1932.42|1934.65|1932.45|1934.62|1932.42|0
1637621100000|2021-11-22 22:45:00|1934.36|1932.16|1934.73|1932.53|1934.73|1932.53|1934.36|1932.16|0
1637621400000|2021-11-22 22:50:00|1934.76|1932.56|1934.73|1932.53|1934.84|1932.64|1934.62|1932.42|0
1637621700000|2021-11-22 22:55:00|1934.84|1932.64|1934.82|1932.62|1935.15|1932.95|1934.73|1932.53|0
1637622000000|2021-11-22 23:00:00|1936.15|1933.95|1938.28|1936.08|1938.78|1936.58|1936.15|1933.95|0
1637622300000|2021-11-22 23:05:00|1938.4|1936.2|1938.03|1935.83|1938.78|1936.58|1936.78|1934.58|0
1637622600000|2021-11-22 23:10:00|1938.28|1936.08|1937.78|1935.58|1938.78|1936.58|1937.78|1935.58|0
1637622900000|2021-11-22 23:15:00|1938.03|1935.83|1937.78|1935.58|1938.78|1936.58|1937.53|1935.33|0
1637623200000|2021-11-22 23:20:00|1938.03|1935.83|1937.28|1935.08|1938.03|1935.83|1936.78|1934.58|0
1637623500000|2021-11-22 23:25:00|1937.03|1934.83|1937.53|1935.33|1937.78|1935.58|1936.78|1934.58|0
1637623800000|2021-11-22 23:30:00|1937.65|1935.45|1936.53|1934.33|1937.78|1935.58|1936.03|1933.83|0
1637624100000|2021-11-22 23:35:00|1936.28|1934.08|1937.03|1934.83|1937.28|1935.08|1936.28|1934.08|0
1637624400000|2021-11-22 23:40:00|1936.9|1934.7|1935.78|1933.58|1937.53|1935.33|1935.78|1933.58|0
1637624700000|2021-11-22 23:45:00|1936.03|1933.83|1935.53|1933.33|1936.28|1934.08|1935.03|1932.83|0
1637625000000|2021-11-22 23:50:00|1935.65|1933.45|1936.28|1934.08|1936.53|1934.33|1935.65|1933.45|0
1637625300000|2021-11-22 23:55:00|1936.53|1934.33|1936.28|1934.08|1936.78|1934.58|1936.03|1933.83|0
1637625600000|2021-11-23 00:00:00|1936.53|1934.33|1935.28|1933.08|1936.53|1934.33|1933.78|1931.58|0
1637625900000|2021-11-23 00:05:00|1935.03|1932.83|1935.03|1932.83|1935.28|1933.08|1933.53|1931.33|0
1637626200000|2021-11-23 00:10:00|1935.28|1933.08|1935.53|1933.33|1936.03|1933.83|1934.78|1932.58|0
1637626500000|2021-11-23 00:15:00|1935.28|1933.08|1937.78|1935.58|1938.03|1935.83|1935.28|1933.08|0
1637626800000|2021-11-23 00:20:00|1937.53|1935.33|1937.9|1935.7|1938.28|1936.08|1937.03|1934.83|0
1637627100000|2021-11-23 00:25:00|1938.03|1935.83|1940.03|1937.83|1940.03|1937.83|1937.9|1935.7|0
1637627400000|2021-11-23 00:30:00|1939.78|1937.58|1938.53|1936.33|1940.03|1937.83|1937.78|1935.58|0
1637627700000|2021-11-23 00:35:00|1938.78|1936.58|1937.78|1935.58|1939.03|1936.83|1937.53|1935.33|0
1637628000000|2021-11-23 00:40:00|1938.03|1935.83|1938.78|1936.58|1939.03|1936.83|1938.03|1935.83|0
1637628300000|2021-11-23 00:45:00|1939.03|1936.83|1937.78|1935.58|1939.03|1936.83|1937.53|1935.33|0
1637628600000|2021-11-23 00:50:00|1938.03|1935.83|1936.78|1934.58|1938.03|1935.83|1936.53|1934.33|0
1637628900000|2021-11-23 00:55:00|1937.03|1934.83|1937.28|1935.08|1937.53|1935.33|1936.78|1934.58|0
1637629200000|2021-11-23 01:00:00|1937.53|1935.33|1937.15|1934.95|1938.53|1936.33|1937.03|1934.83|0
1637629500000|2021-11-23 01:05:00|1937.28|1935.08|1936.78|1934.58|1937.78|1935.58|1936.28|1934.08|0
1637629800000|2021-11-23 01:10:00|1936.53|1934.33|1934.28|1932.08|1936.78|1934.58|1934.28|1932.08|0
1637630100000|2021-11-23 01:15:00|1934.03|1931.83|1933.53|1931.33|1934.03|1931.83|1932.28|1930.08|0
1637630400000|2021-11-23 01:20:00|1933.78|1931.58|1933.03|1930.83|1933.78|1931.58|1932.53|1930.33|0
1637630700000|2021-11-23 01:25:00|1932.78|1930.58|1933.28|1931.08|1934.03|1931.83|1932.78|1930.58|0
1637631000000|2021-11-23 01:30:00|1933.53|1931.33|1935.4|1933.2|1935.78|1933.58|1933.03|1930.83|0
1637631300000|2021-11-23 01:35:00|1935.28|1933.08|1936.03|1933.83|1936.28|1934.08|1934.78|1932.58|0
1637631600000|2021-11-23 01:40:00|1936.28|1934.08|1935.03|1932.83|1936.28|1934.08|1934.53|1932.33|0
1637631900000|2021-11-23 01:45:00|1934.78|1932.58|1932.53|1930.33|1934.9|1932.7|1931.28|1929.08|0
1637632200000|2021-11-23 01:50:00|1932.78|1930.58|1932.03|1929.83|1934.03|1931.83|1932.03|1929.83|0
1637632500000|2021-11-23 01:55:00|1931.78|1929.58|1932.78|1930.58|1933.03|1930.83|1931.28|1929.08|0
1637632800000|2021-11-23 02:00:00|1933.03|1930.83|1931.53|1929.33|1933.28|1931.08|1931.53|1929.33|0
1637633100000|2021-11-23 02:05:00|1930.53|1928.33|1930.78|1928.58|1931.78|1929.58|1929.78|1927.58|0
1637633400000|2021-11-23 02:10:00|1930.53|1928.33|1931.65|1929.45|1932.53|1930.33|1930.28|1928.08|0
1637633700000|2021-11-23 02:15:00|1931.78|1929.58|1931.28|1929.08|1932.78|1930.58|1931.28|1929.08|0
1637634000000|2021-11-23 02:20:00|1931.53|1929.33|1928.78|1926.58|1932.03|1929.83|1928.78|1926.58|0
1637634300000|2021-11-23 02:25:00|1928.53|1926.33|1927.03|1924.83|1929.03|1926.83|1926.03|1923.83|0
1637634600000|2021-11-23 02:30:00|1925.78|1923.58|1923.78|1921.58|1926.28|1924.08|1922.78|1920.58|0
1637634900000|2021-11-23 02:35:00|1924.03|1921.83|1925.78|1923.58|1926.03|1923.83|1923.53|1921.33|0
1637635200000|2021-11-23 02:40:00|1926.03|1923.83|1926.03|1923.83|1926.28|1924.08|1925.03|1922.83|0
1637635500000|2021-11-23 02:45:00|1926.28|1924.08|1925.28|1923.08|1926.28|1924.08|1924.78|1922.58|0
1637635800000|2021-11-23 02:50:00|1925.53|1923.33|1927.28|1925.08|1927.53|1925.33|1925.28|1923.08|0
1637636100000|2021-11-23 02:55:00|1927.53|1925.33|1929.53|1927.33|1930.03|1927.83|1927.53|1925.33|0
1637636400000|2021-11-23 03:00:00|1930.03|1927.83|1931.28|1929.08|1932.03|1929.83|1929.28|1927.08|0
1637636700000|2021-11-23 03:05:00|1931.53|1929.33|1930.03|1927.83|1931.53|1929.33|1929.28|1927.08|0
1637637000000|2021-11-23 03:10:00|1929.78|1927.58|1930.03|1927.83|1930.28|1928.08|1929.53|1927.33|0
1637637300000|2021-11-23 03:15:00|1930.28|1928.08|1930.03|1927.83|1931.28|1929.08|1929.78|1927.58|0
1637637600000|2021-11-23 03:20:00|1929.78|1927.58|1931.03|1928.83|1931.03|1928.83|1929.78|1927.58|0
1637637900000|2021-11-23 03:25:00|1930.78|1928.58|1931.28|1929.08|1932.28|1930.08|1930.78|1928.58|0
1637638200000|2021-11-23 03:30:00|1931.03|1928.83|1931.03|1928.83|1931.03|1928.83|1930.28|1928.08|0
1637638500000|2021-11-23 03:35:00|1930.9|1928.7|1930.03|1927.83|1931.03|1928.83|1930.03|1927.83|0
1637638800000|2021-11-23 03:40:00|1930.28|1928.08|1929.78|1927.58|1930.28|1928.08|1929.28|1927.08|0
1637639100000|2021-11-23 03:45:00|1930.03|1927.83|1928.9|1926.7|1930.03|1927.83|1928.03|1925.83|0
1637639400000|2021-11-23 03:50:00|1928.78|1926.58|1929.78|1927.58|1929.78|1927.58|1928.53|1926.33|0
1637639700000|2021-11-23 03:55:00|1929.65|1927.45|1929.53|1927.33|1930.28|1928.08|1929.28|1927.08|0
1637640000000|2021-11-23 04:00:00|1930.03|1927.83|1931.28|1929.08|1931.78|1929.58|1929.78|1927.58|0
1637640300000|2021-11-23 04:05:00|1931.53|1929.33|1930.28|1928.08|1932.03|1929.83|1930.28|1928.08|0
1637640600000|2021-11-23 04:10:00|1930.4|1928.2|1930.28|1928.08|1930.78|1928.58|1930.03|1927.83|0
1637640900000|2021-11-23 04:15:00|1930.53|1928.33|1930.03|1927.83|1931.03|1928.83|1929.78|1927.58|0
1637641200000|2021-11-23 04:20:00|1930.28|1928.08|1930.28|1928.08|1930.53|1928.33|1930.03|1927.83|0
1637641500000|2021-11-23 04:25:00|1930.4|1928.2|1930.28|1928.08|1930.78|1928.58|1930.03|1927.83|0
1637641800000|2021-11-23 04:30:00|1930.03|1927.83|1930.28|1928.08|1930.4|1928.2|1929.78|1927.58|0
1637642100000|2021-11-23 04:35:00|1930.15|1927.95|1930.78|1928.58|1931.15|1928.95|1930.03|1927.83|0
1637642400000|2021-11-23 04:40:00|1930.53|1928.33|1929.78|1927.58|1930.78|1928.58|1929.53|1927.33|0
1637642700000|2021-11-23 04:45:00|1930.03|1927.83|1930.53|1928.33|1930.78|1928.58|1930.03|1927.83|0
1637643000000|2021-11-23 04:50:00|1930.78|1928.58|1931.78|1929.58|1932.03|1929.83|1930.53|1928.33|0
1637643300000|2021-11-23 04:55:00|1931.9|1929.7|1932.53|1930.33|1933.28|1931.08|1931.9|1929.7|0
1637643600000|2021-11-23 05:00:00|1932.65|1930.45|1931.03|1928.83|1933.53|1931.33|1931.03|1928.83|0
1637643900000|2021-11-23 05:05:00|1930.78|1928.58|1931.28|1929.08|1931.53|1929.33|1930.78|1928.58|0
1637644200000|2021-11-23 05:10:00|1931.03|1928.83|1929.78|1927.58|1931.03|1928.83|1929.78|1927.58|0
1637644500000|2021-11-23 05:15:00|1929.53|1927.33|1929.03|1926.83|1929.78|1927.58|1929.03|1926.83|0
1637644800000|2021-11-23 05:20:00|1928.9|1926.7|1928.53|1926.33|1929.03|1926.83|1928.03|1925.83|0
1637645100000|2021-11-23 05:25:00|1928.78|1926.58|1927.53|1925.33|1928.78|1926.58|1927.28|1925.08|0
1637645400000|2021-11-23 05:30:00|1927.03|1924.83|1926.78|1924.58|1927.03|1924.83|1926.03|1923.83|0
1637645700000|2021-11-23 05:35:00|1927.03|1924.83|1926.03|1923.83|1927.03|1924.83|1925.03|1922.83|0
1637646000000|2021-11-23 05:40:00|1926.28|1924.08|1921.53|1919.33|1926.53|1924.33|1921.53|1919.33|0
1637646300000|2021-11-23 05:45:00|1921.03|1918.83|1922.53|1920.33|1923.03|1920.83|1921.03|1918.83|0
1637646600000|2021-11-23 05:50:00|1922.4|1920.2|1922.03|1919.83|1922.53|1920.33|1921.28|1919.08|0
1637646900000|2021-11-23 05:55:00|1922.28|1920.08|1924.03|1921.83|1924.03|1921.83|1922.03|1919.83|0
1637647200000|2021-11-23 06:00:00|1923.78|1921.58|1925.53|1923.33|1926.03|1923.83|1923.53|1921.33|0
1637647500000|2021-11-23 06:05:00|1925.78|1923.58|1926.03|1923.83|1927.03|1924.83|1925.78|1923.58|0
1637647800000|2021-11-23 06:10:00|1926.28|1924.08|1925.78|1923.58|1926.28|1924.08|1925.28|1923.08|0
1637648100000|2021-11-23 06:15:00|1925.65|1923.45|1924.28|1922.08|1925.78|1923.58|1924.28|1922.08|0
1637648400000|2021-11-23 06:20:00|1924.4|1922.2|1921.53|1919.33|1924.78|1922.58|1921.53|1919.33|0
1637648700000|2021-11-23 06:25:00|1921.78|1919.58|1920.65|1918.45|1923.03|1920.83|1920.28|1918.08|0
1637649000000|2021-11-23 06:30:00|1921.03|1918.83|1924.53|1922.33|1924.9|1922.7|1919.9|1917.7|0
1637649300000|2021-11-23 06:35:00|1924.28|1922.08|1923.53|1921.33|1924.28|1922.08|1922.03|1919.83|0
1637649600000|2021-11-23 06:40:00|1923.78|1921.58|1925.53|1923.33|1925.78|1923.58|1923.78|1921.58|0
1637649900000|2021-11-23 06:45:00|1925.65|1923.45|1925.03|1922.83|1926.53|1924.33|1924.78|1922.58|0
1637650200000|2021-11-23 06:50:00|1924.78|1922.58|1924.28|1922.08|1925.03|1922.83|1923.78|1921.58|0
1637650500000|2021-11-23 06:55:00|1924.03|1921.83|1925.03|1922.83|1925.53|1923.33|1923.53|1921.33|0
1637650800000|2021-11-23 07:00:00|1924.78|1922.58|1924.53|1922.33|1925.78|1923.58|1922.78|1920.58|0
1637651100000|2021-11-23 07:05:00|1924.03|1921.83|1916.03|1913.83|1924.03|1921.83|1913.78|1911.58|0
1637651400000|2021-11-23 07:10:00|1915.78|1913.58|1913.53|1911.33|1917.03|1914.83|1913.03|1910.83|0
1637651700000|2021-11-23 07:15:00|1913.28|1911.08|1914.53|1912.33|1915.78|1913.58|1913.03|1910.83|0
1637652000000|2021-11-23 07:20:00|1914.78|1912.58|1917.53|1915.33|1919.03|1916.83|1913.53|1911.33|0
1637652300000|2021-11-23 07:25:00|1917.03|1914.83|1916.9|1914.7|1918.28|1916.08|1915.53|1913.33|0
1637652600000|2021-11-23 07:30:00|1917.03|1914.83|1916.03|1913.83|1917.28|1915.08|1915.53|1913.33|0
1637652900000|2021-11-23 07:35:00|1915.78|1913.58|1913.53|1911.33|1916.53|1914.33|1910.53|1908.33|0
1637653200000|2021-11-23 07:40:00|1913.28|1911.08|1918.03|1915.83|1919.03|1916.83|1912.78|1910.58|0
1637653500000|2021-11-23 07:45:00|1917.78|1915.58|1917.03|1914.83|1918.28|1916.08|1916.28|1914.08|0
1637653800000|2021-11-23 07:50:00|1916.78|1914.58|1922.03|1919.83|1922.53|1920.33|1916.78|1914.58|0
1637654100000|2021-11-23 07:55:00|1922.53|1920.33|1921.03|1918.83|1924.03|1921.83|1920.53|1918.33|0
1637654400000|2021-11-23 08:00:00|1920.65|1918.45|1919.78|1917.58|1923.53|1921.33|1919.53|1917.33|0
1637654700000|2021-11-23 08:05:00|1919.45|1917.65|1918.84|1917.04|1919.45|1917.65|1916.09|1914.29|0
1637655000000|2021-11-23 08:10:00|1919.09|1917.29|1917.34|1915.54|1921.96|1920.16|1915.84|1914.04|0
1637655300000|2021-11-23 08:15:00|1917.84|1916.04|1916.59|1914.79|1920.34|1918.54|1916.09|1914.29|0
1637655600000|2021-11-23 08:20:00|1916.84|1915.04|1915.21|1913.41|1918.34|1916.54|1913.59|1911.79|0
1637655900000|2021-11-23 08:25:00|1915.34|1913.54|1910.59|1908.79|1915.59|1913.79|1910.09|1908.29|0
1637656200000|2021-11-23 08:30:00|1910.09|1908.29|1910.85|1909.05|1911.6|1909.8|1905.6|1903.8|0
1637656500000|2021-11-23 08:35:00|1911.1|1909.3|1913.1|1911.3|1915.35|1913.55|1910.6|1908.8|0
1637656800000|2021-11-23 08:40:00|1912.85|1911.05|1912.85|1911.05|1912.85|1911.05|1910.1|1908.3|0
1637657100000|2021-11-23 08:45:00|1913.35|1911.55|1909.6|1907.8|1914.6|1912.8|1908.85|1907.05|0
1637657400000|2021-11-23 08:50:00|1909.72|1907.92|1915.09|1913.29|1915.59|1913.79|1909.6|1907.8|0
1637657700000|2021-11-23 08:55:00|1915.34|1913.54|1916.96|1915.16|1917.09|1915.29|1913.09|1911.29|0
1637658000000|2021-11-23 09:00:00|1916.84|1915.04|1915.09|1913.29|1919.59|1917.79|1915.09|1913.29|0
1637658300000|2021-11-23 09:05:00|1914.96|1913.16|1913.84|1912.04|1915.84|1914.04|1913.34|1911.54|0
1637658600000|2021-11-23 09:10:00|1914.09|1912.29|1915.09|1913.29|1915.09|1913.29|1912.34|1910.54|0
1637658900000|2021-11-23 09:15:00|1914.84|1913.04|1918.59|1916.79|1919.59|1917.79|1913.59|1911.79|0
1637659200000|2021-11-23 09:20:00|1918.71|1916.91|1921.84|1920.04|1921.84|1920.04|1917.84|1916.04|0
1637659500000|2021-11-23 09:25:00|1921.59|1919.79|1918.34|1916.54|1921.59|1919.79|1918.09|1916.29|0
1637659800000|2021-11-23 09:30:00|1918.59|1916.79|1918.34|1916.54|1920.09|1918.29|1917.09|1915.29|0
1637660100000|2021-11-23 09:35:00|1918.59|1916.79|1921.59|1919.79|1923.09|1921.29|1918.09|1916.29|0
1637660400000|2021-11-23 09:40:00|1921.34|1919.54|1921.84|1920.04|1923.34|1921.54|1921.34|1919.54|0
1637660700000|2021-11-23 09:45:00|1921.59|1919.79|1924.34|1922.54|1927.84|1926.04|1921.59|1919.79|0
1637661000000|2021-11-23 09:50:00|1924.84|1923.04|1923.34|1921.54|1926.09|1924.29|1923.09|1921.29|0
1637661300000|2021-11-23 09:55:00|1923.59|1921.79|1926.09|1924.29|1926.09|1924.29|1923.34|1921.54|0
1637661600000|2021-11-23 10:00:00|1926.58|1924.78|1926.83|1925.03|1927.83|1926.03|1926.58|1924.78|0
1637661900000|2021-11-23 10:05:00|1927.08|1925.28|1926.83|1925.03|1927.83|1926.03|1926.33|1924.53|0
1637662200000|2021-11-23 10:10:00|1927.08|1925.28|1928.83|1927.03|1929.33|1927.53|1926.83|1925.03|0
1637662500000|2021-11-23 10:15:00|1929.08|1927.28|1929.58|1927.78|1930.83|1929.03|1928.83|1927.03|0
1637662800000|2021-11-23 10:20:00|1929.7|1927.9|1928.83|1927.03|1929.95|1928.15|1928.83|1927.03|0
1637663100000|2021-11-23 10:25:00|1929.08|1927.28|1928.08|1926.28|1929.45|1927.65|1927.83|1926.03|0
1637663400000|2021-11-23 10:30:00|1928.33|1926.53|1927.08|1925.28|1928.58|1926.78|1926.58|1924.78|0
1637663700000|2021-11-23 10:35:00|1927.33|1925.53|1927.83|1926.03|1928.95|1927.15|1927.08|1925.28|0
1637664000000|2021-11-23 10:40:00|1928.08|1926.28|1929.45|1927.65|1930.83|1929.03|1928.08|1926.28|0
1637664300000|2021-11-23 10:45:00|1929.83|1928.03|1926.83|1925.03|1929.83|1928.03|1926.58|1924.78|0
1637664600000|2021-11-23 10:50:00|1926.58|1924.78|1928.58|1926.78|1929.08|1927.28|1926.58|1924.78|0
1637664900000|2021-11-23 10:55:00|1928.45|1926.65|1925.83|1924.03|1929.33|1927.53|1925.83|1924.03|0
1637665200000|2021-11-23 11:00:00|1926.58|1924.78|1924.33|1922.53|1927.58|1925.78|1923.34|1921.54|0
1637665500000|2021-11-23 11:05:00|1924.45|1922.65|1922.59|1920.79|1925.83|1924.03|1922.59|1920.79|0
1637665800000|2021-11-23 11:10:00|1922.34|1920.54|1920.84|1919.04|1922.34|1920.54|1919.59|1917.79|0
1637666100000|2021-11-23 11:15:00|1921.59|1919.79|1921.84|1920.04|1922.34|1920.54|1918.59|1916.79|0
1637666400000|2021-11-23 11:20:00|1922.09|1920.29|1922.59|1920.79|1925.08|1923.28|1922.09|1920.29|0
1637666700000|2021-11-23 11:25:00|1922.84|1921.04|1924.58|1922.78|1925.58|1923.78|1922.09|1920.29|0
1637667000000|2021-11-23 11:30:00|1924.83|1923.03|1924.33|1922.53|1925.83|1924.03|1924.08|1922.28|0
1637667300000|2021-11-23 11:35:00|1924.08|1922.28|1925.83|1924.03|1925.83|1924.03|1923.83|1922.03|0
1637667600000|2021-11-23 11:40:00|1925.58|1923.78|1925.83|1924.03|1926.58|1924.78|1925.08|1923.28|0
1637667900000|2021-11-23 11:45:00|1926.08|1924.28|1927.58|1925.78|1928.7|1926.9|1926.08|1924.28|0
1637668200000|2021-11-23 11:50:00|1927.83|1926.03|1930.08|1928.28|1930.33|1928.53|1927.83|1926.03|0
1637668500000|2021-11-23 11:55:00|1929.83|1928.03|1928.33|1926.53|1931.33|1929.53|1928.08|1926.28|0
1637668800000|2021-11-23 12:00:00|1928.7|1926.9|1928.83|1927.03|1929.58|1927.78|1928.58|1926.78|0
1637669100000|2021-11-23 12:05:00|1928.33|1926.53|1931.58|1929.78|1932.83|1931.03|1928.33|1926.53|0
1637669400000|2021-11-23 12:10:00|1931.08|1929.28|1929.2|1927.4|1931.08|1929.28|1928.45|1926.65|0
1637669700000|2021-11-23 12:15:00|1929.33|1927.53|1926.95|1925.15|1929.33|1927.53|1926.83|1925.03|0
1637670000000|2021-11-23 12:20:00|1926.58|1924.78|1929.33|1927.53|1930.83|1929.03|1926.58|1924.78|0
1637670300000|2021-11-23 12:25:00|1929.58|1927.78|1927.08|1925.28|1930.08|1928.28|1927.08|1925.28|0
1637670600000|2021-11-23 12:30:00|1926.83|1925.03|1926.7|1924.9|1927.08|1925.28|1924.33|1922.53|0
1637670900000|2021-11-23 12:35:00|1926.58|1924.78|1927.95|1926.15|1928.58|1926.78|1926.58|1924.78|0
1637671200000|2021-11-23 12:40:00|1928.08|1926.28|1928.33|1926.53|1929.08|1927.28|1927.45|1925.65|0
1637671500000|2021-11-23 12:45:00|1928.58|1926.78|1925.83|1924.03|1928.83|1927.03|1925.7|1923.9|0
1637671800000|2021-11-23 12:50:00|1925.58|1923.78|1927.08|1925.28|1927.58|1925.78|1925.08|1923.28|0
1637672100000|2021-11-23 12:55:00|1926.7|1924.9|1927.08|1925.28|1927.83|1926.03|1926.33|1924.53|0
1637672400000|2021-11-23 13:00:00|1926.83|1925.03|1929.83|1928.03|1929.83|1928.03|1926.08|1924.28|0
1637672700000|2021-11-23 13:05:00|1929.58|1927.78|1927.83|1926.03|1930.58|1928.78|1927.58|1925.78|0
1637673000000|2021-11-23 13:10:00|1927.33|1925.53|1928.08|1926.28|1928.33|1926.53|1927.08|1925.28|0
1637673300000|2021-11-23 13:15:00|1928.58|1926.78|1929.58|1927.78|1929.83|1928.03|1928.08|1926.28|0
1637673600000|2021-11-23 13:20:00|1929.33|1927.53|1928.83|1927.03|1930.08|1928.28|1927.08|1925.28|0
1637673900000|2021-11-23 13:25:00|1929.08|1927.28|1930.58|1928.78|1930.58|1928.78|1928.08|1926.28|0
1637674200000|2021-11-23 13:30:00|1930.33|1928.53|1929.33|1927.53|1930.83|1929.03|1927.83|1926.03|0
1637674500000|2021-11-23 13:35:00|1929.58|1927.78|1930.83|1929.03|1931.33|1929.53|1929.33|1927.53|0
1637674800000|2021-11-23 13:40:00|1930.58|1928.78|1931.33|1929.53|1932.33|1930.53|1929.58|1927.78|0
1637675100000|2021-11-23 13:45:00|1931.08|1929.28|1930.7|1928.9|1932.08|1930.28|1930.33|1928.53|0
1637675400000|2021-11-23 13:50:00|1930.33|1928.53|1929.58|1927.78|1932.08|1930.28|1929.33|1927.53|0
1637675700000|2021-11-23 13:55:00|1929.33|1927.53|1929.7|1927.9|1930.83|1929.03|1929.33|1927.53|0
1637676000000|2021-11-23 14:00:00|1929.83|1928.03|1930.58|1928.78|1930.83|1929.03|1929.08|1927.28|0
1637676300000|2021-11-23 14:05:00|1930.33|1928.53|1929.08|1927.28|1930.83|1929.03|1929.08|1927.28|0
1637676600000|2021-11-23 14:10:00|1929.58|1927.78|1930.58|1928.78|1930.83|1929.03|1929.33|1927.53|0
1637676900000|2021-11-23 14:15:00|1930.83|1929.03|1930.33|1928.53|1930.83|1929.03|1929.58|1927.78|0
1637677200000|2021-11-23 14:20:00|1930.08|1928.28|1930.83|1929.03|1930.83|1929.03|1930.08|1928.28|0
1637677500000|2021-11-23 14:25:00|1930.58|1928.78|1927.08|1925.28|1930.58|1928.78|1926.58|1924.78|0
1637677800000|2021-11-23 14:30:00|1927.58|1925.78|1921.33|1919.53|1931.83|1930.03|1921.33|1919.53|0
1637678100000|2021-11-23 14:35:00|1920.45|1918.65|1925.58|1923.78|1927.33|1925.53|1918.33|1916.53|0
1637678400000|2021-11-23 14:40:00|1924.83|1923.03|1932.58|1930.78|1935.08|1933.28|1924.33|1922.53|0
1637678700000|2021-11-23 14:45:00|1932.33|1930.53|1940.33|1938.53|1942.33|1940.53|1932.33|1930.53|0
1637679000000|2021-11-23 14:50:00|1939.83|1938.03|1943.57|1941.77|1944.32|1942.52|1938.33|1936.53|0
1637679300000|2021-11-23 14:55:00|1943.82|1942.02|1941.82|1940.02|1946.32|1944.52|1941.82|1940.02|0
1637679600000|2021-11-23 15:00:00|1941.07|1939.27|1936.07|1934.27|1942.57|1940.77|1934.07|1932.27|0
1637679900000|2021-11-23 15:05:00|1935.82|1934.02|1924.32|1922.52|1937.07|1935.27|1921.82|1920.02|0
1637680200000|2021-11-23 15:10:00|1924.82|1923.02|1924.32|1922.52|1929.32|1927.52|1920.82|1919.02|0
1637680500000|2021-11-23 15:15:00|1925.57|1923.77|1926.32|1924.52|1929.57|1927.77|1924.82|1923.02|0
1637680800000|2021-11-23 15:20:00|1927.57|1925.77|1924.07|1922.27|1927.57|1925.77|1922.57|1920.77|0
1637681100000|2021-11-23 15:25:00|1924.94|1923.14|1916.83|1915.03|1925.32|1923.52|1915.08|1913.28|0
1637681400000|2021-11-23 15:30:00|1915.33|1913.53|1917.33|1915.53|1922.33|1920.53|1914.58|1912.78|0
1637681700000|2021-11-23 15:35:00|1917.08|1915.28|1915.08|1913.28|1918.58|1916.78|1912.83|1911.03|0
1637682000000|2021-11-23 15:40:00|1915.33|1913.53|1913.08|1911.28|1917.08|1915.28|1912.83|1911.03|0
1637682300000|2021-11-23 15:45:00|1912.83|1911.03|1916.08|1914.28|1919.08|1917.28|1912.58|1910.78|0
1637682600000|2021-11-23 15:50:00|1915.83|1914.03|1911.08|1909.28|1918.33|1916.53|1911.08|1909.28|0
1637682900000|2021-11-23 15:55:00|1911.33|1909.53|1906.58|1904.78|1911.33|1909.53|1906.08|1904.28|0
1637683200000|2021-11-23 16:00:00|1906.33|1904.53|1905.83|1904.03|1909.33|1907.53|1900.2|1898.4|0
1637683500000|2021-11-23 16:05:00|1905.58|1903.78|1909.08|1907.28|1909.58|1907.78|1903.83|1902.03|0
1637683800000|2021-11-23 16:10:00|1909.33|1907.53|1916.08|1914.28|1917.33|1915.53|1909.08|1907.28|0
1637684100000|2021-11-23 16:15:00|1915.58|1913.78|1917.08|1915.28|1921.08|1919.28|1915.08|1913.28|0
1637684400000|2021-11-23 16:20:00|1916.83|1915.03|1918.83|1917.03|1919.08|1917.28|1916.33|1914.53|0
1637684700000|2021-11-23 16:25:00|1919.08|1917.28|1921.58|1919.78|1925.33|1923.53|1918.58|1916.78|0
1637685000000|2021-11-23 16:30:00|1921.83|1920.03|1916.58|1914.78|1925.83|1924.03|1916.58|1914.78|0
1637685300000|2021-11-23 16:35:00|1916.83|1915.03|1921.08|1919.28|1922.33|1920.53|1913.83|1912.03|0
1637685600000|2021-11-23 16:40:00|1921.58|1919.78|1915.33|1913.53|1922.83|1921.03|1915.08|1913.28|0
1637685900000|2021-11-23 16:45:00|1915.58|1913.78|1923.33|1921.53|1925.83|1924.03|1913.83|1912.03|0
1637686200000|2021-11-23 16:50:00|1923.83|1922.03|1917.83|1916.03|1925.58|1923.78|1917.83|1916.03|0
1637686500000|2021-11-23 16:55:00|1918.33|1916.53|1917.83|1916.03|1920.83|1919.03|1916.58|1914.78|0
1637686800000|2021-11-23 17:00:00|1917.33|1915.53|1911.08|1909.28|1919.33|1917.53|1909.58|1907.78|0
1637687100000|2021-11-23 17:05:00|1910.08|1908.28|1912.58|1910.78|1914.08|1912.28|1909.58|1907.78|0
1637687400000|2021-11-23 17:10:00|1913.33|1911.53|1907.59|1905.79|1916.08|1914.28|1907.59|1905.79|0
1637687700000|2021-11-23 17:15:00|1908.59|1906.79|1912.33|1910.53|1913.33|1911.53|1908.09|1906.29|0
1637688000000|2021-11-23 17:20:00|1912.58|1910.78|1918.83|1917.03|1918.83|1917.03|1911.83|1910.03|0
1637688300000|2021-11-23 17:25:00|1919.08|1917.28|1919.08|1917.28|1922.08|1920.28|1917.33|1915.53|0
1637688600000|2021-11-23 17:30:00|1918.83|1917.03|1917.33|1915.53|1922.58|1920.78|1917.08|1915.28|0
1637688900000|2021-11-23 17:35:00|1917.58|1915.78|1918.33|1916.53|1921.08|1919.28|1917.58|1915.78|0
1637689200000|2021-11-23 17:40:00|1918.58|1916.78|1914.58|1912.78|1920.33|1918.53|1913.58|1911.78|0
1637689500000|2021-11-23 17:45:00|1914.33|1912.53|1915.33|1913.53|1917.58|1915.78|1912.83|1911.03|0
1637689800000|2021-11-23 17:50:00|1914.33|1912.53|1912.83|1911.03|1917.33|1915.53|1912.83|1911.03|0
1637690100000|2021-11-23 17:55:00|1912.58|1910.78|1910.83|1909.03|1913.83|1912.03|1908.58|1906.78|0
1637690400000|2021-11-23 18:00:00|1910.58|1908.78|1912.83|1911.03|1915.33|1913.53|1908.33|1906.53|0
1637690700000|2021-11-23 18:05:00|1912.33|1910.53|1912.08|1910.28|1914.58|1912.78|1910.83|1909.03|0
1637691000000|2021-11-23 18:10:00|1911.58|1909.78|1911.58|1909.78|1912.58|1910.78|1909.08|1907.28|0
1637691300000|2021-11-23 18:15:00|1912.08|1910.28|1906.59|1904.79|1913.83|1912.03|1906.34|1904.54|0
1637691600000|2021-11-23 18:20:00|1907.09|1905.29|1910.83|1909.03|1912.58|1910.78|1907.09|1905.29|0
1637691900000|2021-11-23 18:25:00|1910.58|1908.78|1910.08|1908.28|1914.08|1912.28|1908.83|1907.03|0
1637692200000|2021-11-23 18:30:00|1909.83|1908.03|1906.34|1904.54|1909.83|1908.03|1906.09|1904.29|0
1637692500000|2021-11-23 18:35:00|1907.09|1905.29|1908.09|1906.29|1909.58|1907.78|1905.09|1903.29|0
1637692800000|2021-11-23 18:40:00|1907.84|1906.04|1906.84|1905.04|1910.58|1908.78|1906.59|1904.79|0
1637693100000|2021-11-23 18:45:00|1906.34|1904.54|1914.08|1912.28|1916.33|1914.53|1906.34|1904.54|0
1637693400000|2021-11-23 18:50:00|1914.33|1912.53|1923.83|1922.03|1923.83|1922.03|1914.33|1912.53|0
1637693700000|2021-11-23 18:55:00|1923.58|1921.78|1918.08|1916.28|1924.58|1922.78|1916.83|1915.03|0
1637694000000|2021-11-23 19:00:00|1918.33|1916.53|1916.7|1914.9|1922.08|1920.28|1916.33|1914.53|0
1637694300000|2021-11-23 19:05:00|1916.83|1915.03|1919.33|1917.53|1921.83|1920.03|1916.08|1914.28|0
1637694600000|2021-11-23 19:10:00|1919.08|1917.28|1918.33|1916.53|1920.83|1919.03|1917.58|1915.78|0
1637694900000|2021-11-23 19:15:00|1918.83|1917.03|1911.58|1909.78|1918.83|1917.03|1911.08|1909.28|0
1637695200000|2021-11-23 19:20:00|1911.83|1910.03|1915.33|1913.53|1918.33|1916.53|1911.83|1910.03|0
1637695500000|2021-11-23 19:25:00|1915.58|1913.78|1916.08|1914.28|1919.08|1917.28|1914.83|1913.03|0
1637695800000|2021-11-23 19:30:00|1915.83|1914.03|1912.58|1910.78|1919.08|1917.28|1911.33|1909.53|0
1637696100000|2021-11-23 19:35:00|1913.08|1911.28|1916.08|1914.28|1919.08|1917.28|1912.83|1911.03|0
1637696400000|2021-11-23 19:40:00|1916.33|1914.53|1919.83|1918.03|1919.83|1918.03|1915.58|1913.78|0
1637696700000|2021-11-23 19:45:00|1919.58|1917.78|1929.33|1927.53|1929.83|1928.03|1918.7|1916.9|0
1637697000000|2021-11-23 19:50:00|1929.58|1927.78|1931.83|1930.03|1933.83|1932.03|1924.33|1922.53|0
1637697300000|2021-11-23 19:55:00|1931.58|1929.78|1931.08|1929.28|1933.58|1931.78|1928.33|1926.53|0
1637697600000|2021-11-23 20:00:00|1931.33|1929.53|1927.45|1925.65|1931.58|1929.78|1925.33|1923.53|0
1637697900000|2021-11-23 20:05:00|1928.58|1926.78|1933.58|1931.78|1934.33|1932.53|1928.58|1926.78|0
1637698200000|2021-11-23 20:10:00|1933.33|1931.53|1932.58|1930.78|1933.33|1931.53|1930.33|1928.53|0
1637698500000|2021-11-23 20:15:00|1933.08|1931.28|1928.33|1926.53|1934.33|1932.53|1927.58|1925.78|0
1637698800000|2021-11-23 20:20:00|1927.33|1925.53|1928.58|1926.78|1929.58|1927.78|1926.33|1924.53|0
1637699100000|2021-11-23 20:25:00|1929.08|1927.28|1927.83|1926.03|1933.08|1931.28|1927.58|1925.78|0
1637699400000|2021-11-23 20:30:00|1927.58|1925.78|1929.45|1927.65|1932.83|1931.03|1927.58|1925.78|0
1637699700000|2021-11-23 20:35:00|1929.58|1927.78|1933.08|1931.28|1935.57|1933.77|1927.83|1926.03|0
1637700000000|2021-11-23 20:40:00|1933.82|1932.02|1935.32|1933.52|1937.32|1935.52|1933.57|1931.77|0
1637700300000|2021-11-23 20:45:00|1935.07|1933.27|1932.08|1930.28|1936.32|1934.52|1930.58|1928.78|0
1637700600000|2021-11-23 20:50:00|1933.82|1932.02|1938.19|1936.39|1942.07|1940.27|1933.82|1932.02|0
1637700900000|2021-11-23 20:55:00|1938.69|1936.89|1938.82|1937.02|1940.82|1939.02|1936.07|1934.27|0
1637701200000|2021-11-23 21:00:00|1938.32|1936.52|1933.57|1931.77|1938.32|1936.52|1933.57|1931.77|0
1637701500000|2021-11-23 21:05:00|1933.82|1932.02|1932.32|1930.52|1934.82|1933.02|1932.07|1930.27|0
1637701800000|2021-11-23 21:10:00|1932.07|1930.27|1930.32|1928.52|1933.32|1931.52|1930.32|1928.52|0
1637702100000|2021-11-23 21:15:00|1931.02|1928.82|1932.77|1930.57|1934.02|1931.82|1931.02|1928.82|0
1637702400000|2021-11-23 21:20:00|1933.02|1930.82|1931.77|1929.57|1934.02|1931.82|1931.77|1929.57|0
1637702700000|2021-11-23 21:25:00|1932.64|1930.44|1933.02|1930.82|1933.27|1931.07|1931.77|1929.57|0
1637703000000|2021-11-23 21:30:00|1933.52|1931.32|1933.77|1931.57|1934.02|1931.82|1932.52|1930.32|0
1637703300000|2021-11-23 21:35:00|1934.02|1931.82|1933.52|1931.32|1934.77|1932.57|1933.52|1931.32|0
1637703600000|2021-11-23 21:40:00|1933.77|1931.57|1935.14|1932.94|1935.52|1933.32|1933.77|1931.57|0
1637703900000|2021-11-23 21:45:00|1935.27|1933.07|1935.27|1933.07|1935.52|1933.32|1934.77|1932.57|0
1637704200000|2021-11-23 21:50:00|1935.02|1932.82|1935.02|1932.82|1936.27|1934.07|1935.02|1932.82|0
1637704500000|2021-11-23 21:55:00|1935.14|1932.94|1935.89|1933.69|1936.27|1934.07|1935.02|1932.82|0
1637704800000|2021-11-23 22:00:00|1936.08|1933.88|1935.57|1933.37|1936.08|1933.88|1935.53|1933.33|0
1637705100000|2021-11-23 22:05:00|1935.78|1933.58|1935.57|1933.37|1935.78|1933.58|1935.38|1933.18|0
1637705400000|2021-11-23 22:10:00|1935.64|1933.44|1935.46|1933.26|1935.71|1933.51|1935.46|1933.26|0
1637705700000|2021-11-23 22:15:00|1935.71|1933.51|1935.71|1933.51|1935.71|1933.51|1935.64|1933.44|0
1637706000000|2021-11-23 22:20:00|1935.78|1933.58|1935.97|1933.77|1935.97|1933.77|1935.78|1933.58|0
1637706300000|2021-11-23 22:25:00|1936.08|1933.88|1936.25|1934.05|1936.25|1934.05|1935.75|1933.55|0
1637706600000|2021-11-23 22:30:00|1936|1933.8|1936.25|1934.05|1936.25|1934.05|1936|1933.8|0
1637706900000|2021-11-23 22:35:00|1935.97|1933.77|1936.04|1933.84|1936.04|1933.84|1935.75|1933.55|0
1637707200000|2021-11-23 22:40:00|1935.93|1933.73|1935.71|1933.51|1936.11|1933.91|1935.16|1932.96|0
1637707500000|2021-11-23 22:45:00|1935.75|1933.55|1935.53|1933.33|1935.75|1933.55|1935.53|1933.33|0
1637707800000|2021-11-23 22:50:00|1935.73|1933.53|1935.73|1933.53|1935.73|1933.53|1935.69|1933.49|0
1637708100000|2021-11-23 22:55:00|1935.77|1933.57|1935.69|1933.49|1935.95|1933.75|1935.69|1933.49|0
1637708400000|2021-11-23 23:00:00|1937.14|1934.94|1935.77|1933.57|1937.77|1935.57|1935.77|1933.57|0
1637708700000|2021-11-23 23:05:00|1936.02|1933.82|1934.27|1932.07|1936.27|1934.07|1933.77|1931.57|0
1637709000000|2021-11-23 23:10:00|1934.52|1932.32|1935.39|1933.19|1935.39|1933.19|1934.02|1931.82|0
1637709300000|2021-11-23 23:15:00|1935.52|1933.32|1937.52|1935.32|1937.52|1935.32|1935.52|1933.32|0
1637709600000|2021-11-23 23:20:00|1937.77|1935.57|1937.27|1935.07|1937.77|1935.57|1937.14|1934.94|0
1637709900000|2021-11-23 23:25:00|1937.77|1935.57|1937.27|1935.07|1938.27|1936.07|1937.27|1935.07|0
1637710200000|2021-11-23 23:30:00|1937.52|1935.32|1935.02|1932.82|1937.52|1935.32|1934.77|1932.57|0
1637710500000|2021-11-23 23:35:00|1934.52|1932.32|1934.52|1932.32|1935.02|1932.82|1934.27|1932.07|0
1637710800000|2021-11-23 23:40:00|1934.27|1932.07|1935.02|1932.82|1935.02|1932.82|1933.77|1931.57|0
1637711100000|2021-11-23 23:45:00|1934.77|1932.57|1934.27|1932.07|1935.77|1933.57|1934.02|1931.82|0
1637711400000|2021-11-23 23:50:00|1934.02|1931.82|1933.77|1931.57|1934.02|1931.82|1933.27|1931.07|0
1637711700000|2021-11-23 23:55:00|1933.64|1931.44|1933.52|1931.32|1934.27|1932.07|1932.52|1930.32|0
1637712000000|2021-11-24 00:00:00|1933.77|1931.57|1937.52|1935.32|1938.02|1935.82|1933.77|1931.57|0
1637712300000|2021-11-24 00:05:00|1937.77|1935.57|1937.52|1935.32|1938.77|1936.57|1937.27|1935.07|0
1637712600000|2021-11-24 00:10:00|1937.77|1935.57|1938.02|1935.82|1938.77|1936.57|1937.77|1935.57|0
1637712900000|2021-11-24 00:15:00|1938.27|1936.07|1937.27|1935.07|1938.77|1936.57|1937.27|1935.07|0
1637713200000|2021-11-24 00:20:00|1937.02|1934.82|1936.27|1934.07|1937.52|1935.32|1936.27|1934.07|0
1637713500000|2021-11-24 00:25:00|1936.52|1934.32|1937.27|1935.07|1937.27|1935.07|1936.02|1933.82|0
1637713800000|2021-11-24 00:30:00|1937.02|1934.82|1935.77|1933.57|1937.27|1935.07|1935.52|1933.32|0
1637714100000|2021-11-24 00:35:00|1935.52|1933.32|1935.27|1933.07|1936.02|1933.82|1935.02|1932.82|0
1637714400000|2021-11-24 00:40:00|1935.52|1933.32|1935.02|1932.82|1936.52|1934.32|1935.02|1932.82|0
1637714700000|2021-11-24 00:45:00|1935.27|1933.07|1935.02|1932.82|1935.52|1933.32|1934.77|1932.57|0
1637715000000|2021-11-24 00:50:00|1934.77|1932.57|1937.02|1934.82|1937.02|1934.82|1934.52|1932.32|0
1637715300000|2021-11-24 00:55:00|1937.27|1935.07|1936.27|1934.07|1937.27|1935.07|1936.27|1934.07|0
1637715600000|2021-11-24 01:00:00|1936.52|1934.32|1936.77|1934.57|1938.77|1936.57|1936.27|1934.07|0
1637715900000|2021-11-24 01:05:00|1936.52|1934.32|1936.52|1934.32|1937.27|1935.07|1936.52|1934.32|0
1637716200000|2021-11-24 01:10:00|1936.27|1934.07|1936.27|1934.07|1936.77|1934.57|1936.27|1934.07|0
1637716500000|2021-11-24 01:15:00|1936.52|1934.32|1938.39|1936.19|1938.77|1936.57|1936.52|1934.32|0
1637716800000|2021-11-24 01:20:00|1938.52|1936.32|1938.02|1935.82|1939.02|1936.82|1937.77|1935.57|0
1637717100000|2021-11-24 01:25:00|1938.52|1936.32|1938.52|1936.32|1938.77|1936.57|1937.52|1935.32|0
1637717400000|2021-11-24 01:30:00|1938.27|1936.07|1939.27|1937.07|1939.52|1937.32|1938.27|1936.07|0
1637717700000|2021-11-24 01:35:00|1939.02|1936.82|1938.52|1936.32|1939.77|1937.57|1938.02|1935.82|0
1637718000000|2021-11-24 01:40:00|1938.27|1936.07|1938.27|1936.07|1938.52|1936.32|1937.77|1935.57|0
1637718300000|2021-11-24 01:45:00|1938.52|1936.32|1938.52|1936.32|1939.02|1936.82|1938.27|1936.07|0
1637718600000|2021-11-24 01:50:00|1938.77|1936.57|1939.27|1937.07|1939.27|1937.07|1938.77|1936.57|0
1637718900000|2021-11-24 01:55:00|1939.02|1936.82|1938.52|1936.32|1939.27|1937.07|1938.02|1935.82|0
1637719200000|2021-11-24 02:00:00|1938.27|1936.07|1934.77|1932.57|1938.27|1936.07|1934.27|1932.07|0
1637719500000|2021-11-24 02:05:00|1934.52|1932.32|1934.39|1932.19|1935.77|1933.57|1934.02|1931.82|0
1637719800000|2021-11-24 02:10:00|1934.27|1932.07|1933.52|1931.32|1935.02|1932.82|1933.39|1931.19|0
1637720100000|2021-11-24 02:15:00|1933.77|1931.57|1934.02|1931.82|1934.27|1932.07|1933.52|1931.32|0
1637720400000|2021-11-24 02:20:00|1933.77|1931.57|1933.27|1931.07|1934.52|1932.32|1933.27|1931.07|0
1637720700000|2021-11-24 02:25:00|1933.52|1931.32|1934.02|1931.82|1934.77|1932.57|1933.27|1931.07|0
1637721000000|2021-11-24 02:30:00|1933.77|1931.57|1934.77|1932.57|1935.02|1932.82|1933.77|1931.57|0
1637721300000|2021-11-24 02:35:00|1934.52|1932.32|1934.64|1932.44|1935.02|1932.82|1934.27|1932.07|0
1637721600000|2021-11-24 02:40:00|1934.77|1932.57|1934.27|1932.07|1935.02|1932.82|1933.77|1931.57|0
1637721900000|2021-11-24 02:45:00|1934.14|1931.94|1934.02|1931.82|1934.52|1932.32|1934.02|1931.82|0
1637722200000|2021-11-24 02:50:00|1934.27|1932.07|1934.52|1932.32|1935.02|1932.82|1934.02|1931.82|0
1637722500000|2021-11-24 02:55:00|1934.27|1932.07|1934.27|1932.07|1934.52|1932.32|1933.77|1931.57|0
1637722800000|2021-11-24 03:00:00|1934.39|1932.19|1930.27|1928.07|1934.77|1932.57|1930.27|1928.07|0
1637723100000|2021-11-24 03:05:00|1929.77|1927.57|1930.52|1928.32|1931.02|1928.82|1929.27|1927.07|0
1637723400000|2021-11-24 03:10:00|1930.27|1928.07|1931.02|1928.82|1931.27|1929.07|1930.02|1927.82|0
1637723700000|2021-11-24 03:15:00|1931.27|1929.07|1931.52|1929.32|1932.02|1929.82|1931.02|1928.82|0
1637724000000|2021-11-24 03:20:00|1931.64|1929.44|1932.52|1930.32|1933.02|1930.82|1931.52|1929.32|0
1637724300000|2021-11-24 03:25:00|1932.27|1930.07|1933.77|1931.57|1934.02|1931.82|1932.27|1930.07|0
1637724600000|2021-11-24 03:30:00|1933.52|1931.32|1933.02|1930.82|1933.77|1931.57|1933.02|1930.82|0
1637724900000|2021-11-24 03:35:00|1932.77|1930.57|1933.02|1930.82|1934.02|1931.82|1932.77|1930.57|0
1637725200000|2021-11-24 03:40:00|1932.77|1930.57|1932.27|1930.07|1933.02|1930.82|1932.27|1930.07|0
1637725500000|2021-11-24 03:45:00|1932.02|1929.82|1931.77|1929.57|1932.02|1929.82|1931.52|1929.32|0
1637725800000|2021-11-24 03:50:00|1931.52|1929.32|1932.27|1930.07|1932.77|1930.57|1931.52|1929.32|0
1637726100000|2021-11-24 03:55:00|1932.52|1930.32|1932.02|1929.82|1932.52|1930.32|1931.77|1929.57|0
1637726400000|2021-11-24 04:00:00|1931.77|1929.57|1930.27|1928.07|1932.02|1929.82|1930.27|1928.07|0
1637726700000|2021-11-24 04:05:00|1930.02|1927.82|1929.77|1927.57|1930.02|1927.82|1928.77|1926.57|0
1637727000000|2021-11-24 04:10:00|1930.02|1927.82|1927.02|1924.82|1930.02|1927.82|1927.02|1924.82|0
1637727300000|2021-11-24 04:15:00|1927.27|1925.07|1927.89|1925.69|1927.89|1925.69|1926.77|1924.57|0
1637727600000|2021-11-24 04:20:00|1927.77|1925.57|1927.27|1925.07|1928.02|1925.82|1926.77|1924.57|0
1637727900000|2021-11-24 04:25:00|1927.52|1925.32|1928.52|1926.32|1928.52|1926.32|1927.27|1925.07|0
1637728200000|2021-11-24 04:30:00|1928.27|1926.07|1928.27|1926.07|1928.77|1926.57|1927.77|1925.57|0
1637728500000|2021-11-24 04:35:00|1928.52|1926.32|1929.02|1926.82|1929.52|1927.32|1928.27|1926.07|0
1637728800000|2021-11-24 04:40:00|1928.89|1926.69|1929.02|1926.82|1929.52|1927.32|1928.89|1926.69|0
1637729100000|2021-11-24 04:45:00|1928.77|1926.57|1929.52|1927.32|1929.52|1927.32|1928.27|1926.07|0
1637729400000|2021-11-24 04:50:00|1929.77|1927.57|1929.52|1927.32|1930.02|1927.82|1929.27|1927.07|0
1637729700000|2021-11-24 04:55:00|1929.77|1927.57|1929.02|1926.82|1929.77|1927.57|1928.77|1926.57|0
1637730000000|2021-11-24 05:00:00|1928.77|1926.57|1930.52|1928.32|1930.77|1928.57|1928.77|1926.57|0
1637730300000|2021-11-24 05:05:00|1930.77|1928.57|1930.77|1928.57|1931.52|1929.32|1930.52|1928.32|0
1637730600000|2021-11-24 05:10:00|1930.89|1928.69|1932.27|1930.07|1932.27|1930.07|1930.27|1928.07|0
1637730900000|2021-11-24 05:15:00|1932.14|1929.94|1932.02|1929.82|1933.02|1930.82|1931.77|1929.57|0
1637731200000|2021-11-24 05:20:00|1932.14|1929.94|1932.02|1929.82|1932.64|1930.44|1931.77|1929.57|0
1637731500000|2021-11-24 05:25:00|1932.14|1929.94|1933.02|1930.82|1933.27|1931.07|1931.64|1929.44|0
1637731800000|2021-11-24 05:30:00|1933.27|1931.07|1936.02|1933.82|1936.64|1934.44|1933.27|1931.07|0
1637732100000|2021-11-24 05:35:00|1935.77|1933.57|1936.02|1933.82|1936.27|1934.07|1935.39|1933.19|0
1637732400000|2021-11-24 05:40:00|1936.27|1934.07|1937.01|1934.81|1937.01|1934.81|1935.77|1933.57|0
1637732700000|2021-11-24 05:45:00|1936.89|1934.69|1936.77|1934.57|1937.63|1935.43|1936.52|1934.32|0
1637733000000|2021-11-24 05:50:00|1936.52|1934.32|1938.26|1936.06|1938.51|1936.31|1936.27|1934.07|0
1637733300000|2021-11-24 05:55:00|1938.01|1935.81|1939.01|1936.81|1939.01|1936.81|1937.88|1935.68|0
1637733600000|2021-11-24 06:00:00|1938.76|1936.56|1940.51|1938.31|1940.76|1938.56|1938.26|1936.06|0
1637733900000|2021-11-24 06:05:00|1940.26|1938.06|1939.26|1937.06|1940.26|1938.06|1938.26|1936.06|0
1637734200000|2021-11-24 06:10:00|1939.13|1936.93|1939.76|1937.56|1940.01|1937.81|1939.01|1936.81|0
1637734500000|2021-11-24 06:15:00|1940.01|1937.81|1940.51|1938.31|1941.01|1938.81|1940.01|1937.81|0
1637734800000|2021-11-24 06:20:00|1940.88|1938.68|1940.76|1938.56|1941.01|1938.81|1940.51|1938.31|0
1637735100000|2021-11-24 06:25:00|1940.51|1938.31|1941.01|1938.81|1941.01|1938.81|1940.01|1937.81|0
1637735400000|2021-11-24 06:30:00|1941.26|1939.06|1941.26|1939.06|1941.51|1939.31|1940.51|1938.31|0
1637735700000|2021-11-24 06:35:00|1941.01|1938.81|1941.76|1939.56|1942.01|1939.81|1941.01|1938.81|0
1637736000000|2021-11-24 06:40:00|1941.51|1939.31|1942.26|1940.06|1943.01|1940.81|1941.51|1939.31|0
1637736300000|2021-11-24 06:45:00|1942.01|1939.81|1940.63|1938.43|1942.26|1940.06|1940.51|1938.31|0
1637736600000|2021-11-24 06:50:00|1940.76|1938.56|1941.01|1938.81|1941.51|1939.31|1940.51|1938.31|0
1637736900000|2021-11-24 06:55:00|1941.26|1939.06|1941.01|1938.81|1942.51|1940.31|1941.01|1938.81|0
1637737200000|2021-11-24 07:00:00|1941.76|1939.56|1942.01|1939.81|1942.76|1940.56|1941.01|1938.81|0
1637737500000|2021-11-24 07:05:00|1942.13|1939.93|1942.51|1940.31|1943.01|1940.81|1942.01|1939.81|0
1637737800000|2021-11-24 07:10:00|1942.76|1940.56|1940.76|1938.56|1942.76|1940.56|1940.26|1938.06|0
1637738100000|2021-11-24 07:15:00|1940.63|1938.43|1939.76|1937.56|1940.76|1938.56|1939.26|1937.06|0
1637738400000|2021-11-24 07:20:00|1939.51|1937.31|1938.76|1936.56|1939.76|1937.56|1938.26|1936.06|0
1637738700000|2021-11-24 07:25:00|1938.51|1936.31|1937.76|1935.56|1939.26|1937.06|1937.13|1934.93|0
1637739000000|2021-11-24 07:30:00|1938.01|1935.81|1935.26|1933.06|1938.01|1935.81|1935.01|1932.81|0
1637739300000|2021-11-24 07:35:00|1935.01|1932.81|1936.51|1934.31|1936.76|1934.56|1934.51|1932.31|0
1637739600000|2021-11-24 07:40:00|1936.76|1934.56|1937.51|1935.31|1937.51|1935.31|1936.26|1934.06|0
1637739900000|2021-11-24 07:45:00|1937.38|1935.18|1935.76|1933.56|1937.38|1935.18|1935.76|1933.56|0
1637740200000|2021-11-24 07:50:00|1936.26|1934.06|1936.51|1934.31|1937.51|1935.31|1936.01|1933.81|0
1637740500000|2021-11-24 07:55:00|1936.26|1934.06|1935.76|1933.56|1936.51|1934.31|1935.01|1932.81|0
1637740800000|2021-11-24 08:00:00|1936.01|1933.81|1936.02|1933.82|1936.77|1934.57|1933.27|1931.07|0
1637741100000|2021-11-24 08:05:00|1935.82|1934.02|1933.82|1932.02|1936.57|1934.77|1933.82|1932.02|0
1637741400000|2021-11-24 08:10:00|1933.57|1931.77|1933.32|1931.52|1934.82|1933.02|1932.57|1930.77|0
1637741700000|2021-11-24 08:15:00|1932.82|1931.02|1936.57|1934.77|1936.57|1934.77|1932.82|1931.02|0
1637742000000|2021-11-24 08:20:00|1936.32|1934.52|1937.31|1935.51|1937.81|1936.01|1934.57|1932.77|0
1637742300000|2021-11-24 08:25:00|1937.07|1935.27|1935.57|1933.77|1937.56|1935.76|1933.82|1932.02|0
1637742600000|2021-11-24 08:30:00|1935.44|1933.64|1936.44|1934.64|1937.31|1935.51|1933.44|1931.64|0
1637742900000|2021-11-24 08:35:00|1936.57|1934.77|1935.32|1933.52|1936.69|1934.89|1934.57|1932.77|0
1637743200000|2021-11-24 08:40:00|1935.44|1933.64|1937.06|1935.26|1937.06|1935.26|1935.44|1933.64|0
1637743500000|2021-11-24 08:45:00|1936.81|1935.01|1936.56|1934.76|1937.81|1936.01|1935.82|1934.02|0
1637743800000|2021-11-24 08:50:00|1936.43|1934.63|1935.32|1933.52|1936.81|1935.01|1934.57|1932.77|0
1637744100000|2021-11-24 08:55:00|1935.44|1933.64|1935.32|1933.52|1935.82|1934.02|1934.32|1932.52|0
1637744400000|2021-11-24 09:00:00|1935.07|1933.27|1931.82|1930.02|1935.57|1933.77|1931.57|1929.77|0
1637744700000|2021-11-24 09:05:00|1931.57|1929.77|1933.32|1931.52|1933.82|1932.02|1930.57|1928.77|0
1637745000000|2021-11-24 09:10:00|1933.57|1931.77|1932.82|1931.02|1934.57|1932.77|1932.32|1930.52|0
1637745300000|2021-11-24 09:15:00|1932.57|1930.77|1933.82|1932.02|1934.07|1932.27|1930.82|1929.02|0
1637745600000|2021-11-24 09:20:00|1934.57|1932.77|1936.31|1934.51|1936.56|1934.76|1934.57|1932.77|0
1637745900000|2021-11-24 09:25:00|1936.81|1935.01|1936.31|1934.51|1937.81|1936.01|1935.56|1933.76|0
1637746200000|2021-11-24 09:30:00|1936.06|1934.26|1934.81|1933.01|1936.06|1934.26|1934.32|1932.52|0
1637746500000|2021-11-24 09:35:00|1934.56|1932.76|1931.82|1930.02|1934.56|1932.76|1930.94|1929.14|0
1637746800000|2021-11-24 09:40:00|1931.32|1929.52|1929.57|1927.77|1932.32|1930.52|1928.82|1927.02|0
1637747100000|2021-11-24 09:45:00|1930.07|1928.27|1929.82|1928.02|1930.07|1928.27|1927.07|1925.27|0
1637747400000|2021-11-24 09:50:00|1929.57|1927.77|1922.57|1920.77|1929.57|1927.77|1922.07|1920.27|0
1637747700000|2021-11-24 09:55:00|1922.32|1920.52|1923.57|1921.77|1925.94|1924.14|1921.07|1919.27|0
1637748000000|2021-11-24 10:00:00|1923.32|1921.52|1927.07|1925.27|1927.44|1925.64|1922.07|1920.27|0
1637748300000|2021-11-24 10:05:00|1927.32|1925.52|1925.32|1923.52|1927.57|1925.77|1924.82|1923.02|0
1637748600000|2021-11-24 10:10:00|1924.57|1922.77|1927.57|1925.77|1927.57|1925.77|1924.32|1922.52|0
1637748900000|2021-11-24 10:15:00|1927.44|1925.64|1929.07|1927.27|1930.32|1928.52|1927.44|1925.64|0
1637749200000|2021-11-24 10:20:00|1929.57|1927.77|1928.32|1926.52|1929.82|1928.02|1927.32|1925.52|0
1637749500000|2021-11-24 10:25:00|1928.57|1926.77|1926.94|1925.14|1928.69|1926.89|1926.82|1925.02|0
1637749800000|2021-11-24 10:30:00|1926.82|1925.02|1927.69|1925.89|1928.07|1926.27|1925.57|1923.77|0
1637750100000|2021-11-24 10:35:00|1927.82|1926.02|1925.57|1923.77|1928.32|1926.52|1925.44|1923.64|0
1637750400000|2021-11-24 10:40:00|1925.07|1923.27|1926.57|1924.77|1927.07|1925.27|1924.69|1922.89|0
1637750700000|2021-11-24 10:45:00|1926.19|1924.39|1922.82|1921.02|1928.07|1926.27|1922.82|1921.02|0
1637751000000|2021-11-24 10:50:00|1922.32|1920.52|1922.82|1921.02|1923.57|1921.77|1921.32|1919.52|0
1637751300000|2021-11-24 10:55:00|1923.07|1921.27|1919.57|1917.77|1923.07|1921.27|1919.44|1917.64|0
1637751600000|2021-11-24 11:00:00|1919.82|1918.02|1919.32|1917.52|1920.57|1918.77|1918.57|1916.77|0
1637751900000|2021-11-24 11:05:00|1919.57|1917.77|1919.57|1917.77|1920.57|1918.77|1918.57|1916.77|0
1637752200000|2021-11-24 11:10:00|1919.44|1917.64|1919.32|1917.52|1920.57|1918.77|1918.57|1916.77|0
1637752500000|2021-11-24 11:15:00|1919.82|1918.02|1925.07|1923.27|1926.07|1924.27|1919.32|1917.52|0
1637752800000|2021-11-24 11:20:00|1925.19|1923.39|1924.82|1923.02|1927.44|1925.64|1923.82|1922.02|0
1637753100000|2021-11-24 11:25:00|1924.57|1922.77|1925.32|1923.52|1926.07|1924.27|1924.32|1922.52|0
1637753400000|2021-11-24 11:30:00|1925.57|1923.77|1926.44|1924.64|1927.07|1925.27|1924.57|1922.77|0
1637753700000|2021-11-24 11:35:00|1926.57|1924.77|1928.07|1926.27|1928.07|1926.27|1926.57|1924.77|0
1637754000000|2021-11-24 11:40:00|1928.32|1926.52|1931.82|1930.02|1931.82|1930.02|1928.32|1926.52|0
1637754300000|2021-11-24 11:45:00|1931.57|1929.77|1931.44|1929.64|1932.57|1930.77|1930.32|1928.52|0
1637754600000|2021-11-24 11:50:00|1931.57|1929.77|1928.82|1927.02|1932.07|1930.27|1928.82|1927.02|0
1637754900000|2021-11-24 11:55:00|1929.07|1927.27|1926.57|1924.77|1929.07|1927.27|1926.44|1924.64|0
1637755200000|2021-11-24 12:00:00|1927.57|1925.77|1927.32|1925.52|1930.07|1928.27|1926.19|1924.39|0
1637755500000|2021-11-24 12:05:00|1927.57|1925.77|1924.57|1922.77|1927.57|1925.77|1924.32|1922.52|0
1637755800000|2021-11-24 12:10:00|1924.32|1922.52|1924.57|1922.77|1926.32|1924.52|1924.07|1922.27|0
1637756100000|2021-11-24 12:15:00|1924.82|1923.02|1926.07|1924.27|1926.57|1924.77|1924.07|1922.27|0
1637756400000|2021-11-24 12:20:00|1925.82|1924.02|1923.32|1921.52|1925.82|1924.02|1923.07|1921.27|0
1637756700000|2021-11-24 12:25:00|1923.19|1921.39|1925.07|1923.27|1926.07|1924.27|1923.07|1921.27|0
1637757000000|2021-11-24 12:30:00|1924.82|1923.02|1924.82|1923.02|1925.07|1923.27|1922.82|1921.02|0
1637757300000|2021-11-24 12:35:00|1925.07|1923.27|1926.32|1924.52|1926.32|1924.52|1924.07|1922.27|0
1637757600000|2021-11-24 12:40:00|1926.07|1924.27|1925.19|1923.39|1927.32|1925.52|1924.07|1922.27|0
1637757900000|2021-11-24 12:45:00|1924.82|1923.02|1920.82|1919.02|1925.07|1923.27|1920.57|1918.77|0
1637758200000|2021-11-24 12:50:00|1921.69|1919.89|1923.32|1921.52|1923.57|1921.77|1920.82|1919.02|0
1637758500000|2021-11-24 12:55:00|1923.07|1921.27|1922.82|1921.02|1923.82|1922.02|1921.82|1920.02|0
1637758800000|2021-11-24 13:00:00|1923.07|1921.27|1923.32|1921.52|1924.32|1922.52|1922.57|1920.77|0
1637759100000|2021-11-24 13:05:00|1923.07|1921.27|1924.82|1923.02|1925.57|1923.77|1923.07|1921.27|0
1637759400000|2021-11-24 13:10:00|1925.07|1923.27|1924.82|1923.02|1925.32|1923.52|1923.94|1922.14|0
1637759700000|2021-11-24 13:15:00|1924.57|1922.77|1922.82|1921.02|1925.07|1923.27|1922.32|1920.52|0
1637760000000|2021-11-24 13:20:00|1922.57|1920.77|1924.32|1922.52|1924.82|1923.02|1922.32|1920.52|0
1637760300000|2021-11-24 13:25:00|1924.82|1923.02|1925.32|1923.52|1925.57|1923.77|1923.57|1921.77|0
1637760600000|2021-11-24 13:30:00|1925.07|1923.27|1928.82|1927.02|1929.57|1927.77|1923.94|1922.14|0
1637760900000|2021-11-24 13:35:00|1929.32|1927.52|1918.94|1917.14|1929.57|1927.77|1918.32|1916.52|0
1637761200000|2021-11-24 13:40:00|1918.82|1917.02|1921.57|1919.77|1921.82|1920.02|1918.07|1916.27|0
1637761500000|2021-11-24 13:45:00|1921.32|1919.52|1916.82|1915.02|1921.32|1919.52|1916.32|1914.52|0
1637761800000|2021-11-24 13:50:00|1916.57|1914.77|1913.57|1911.77|1916.57|1914.77|1912.57|1910.77|0
1637762100000|2021-11-24 13:55:00|1913.82|1912.02|1915.32|1913.52|1915.57|1913.77|1912.82|1911.02|0
1637762400000|2021-11-24 14:00:00|1915.07|1913.27|1917.32|1915.52|1917.82|1916.02|1915.07|1913.27|0
1637762700000|2021-11-24 14:05:00|1917.07|1915.27|1915.33|1913.53|1917.57|1915.77|1911.32|1909.52|0
1637763000000|2021-11-24 14:10:00|1915.45|1913.65|1914.58|1912.78|1916.33|1914.53|1912.58|1910.78|0
1637763300000|2021-11-24 14:15:00|1914.83|1913.03|1914.83|1913.03|1915.83|1914.03|1913.58|1911.78|0
1637763600000|2021-11-24 14:20:00|1915.08|1913.28|1916.08|1914.28|1916.58|1914.78|1913.58|1911.78|0
1637763900000|2021-11-24 14:25:00|1916.33|1914.53|1916.83|1915.03|1918.58|1916.78|1916.08|1914.28|0
1637764200000|2021-11-24 14:30:00|1915.83|1914.03|1914.83|1913.03|1917.7|1915.9|1909.33|1907.53|0
1637764500000|2021-11-24 14:35:00|1915.83|1914.03|1913.08|1911.28|1922.32|1920.52|1912.58|1910.78|0
1637764800000|2021-11-24 14:40:00|1912.33|1910.53|1911.33|1909.53|1913.83|1912.03|1909.08|1907.28|0
1637765100000|2021-11-24 14:45:00|1911.08|1909.28|1910.45|1908.65|1915.83|1914.03|1907.83|1906.03|0
1637765400000|2021-11-24 14:50:00|1910.58|1908.78|1910.33|1908.53|1915.07|1913.27|1907.83|1906.03|0
1637765700000|2021-11-24 14:55:00|1911.08|1909.28|1917.95|1916.15|1918.08|1916.28|1910.58|1908.78|0
1637766000000|2021-11-24 15:00:00|1917.83|1916.03|1925.83|1924.03|1927.83|1926.03|1912.08|1910.28|0
1637766300000|2021-11-24 15:05:00|1926.08|1924.28|1920.57|1918.77|1928.33|1926.53|1920.57|1918.77|0
1637766600000|2021-11-24 15:10:00|1921.07|1919.27|1920.32|1918.52|1923.07|1921.27|1915.33|1913.53|0
1637766900000|2021-11-24 15:15:00|1920.82|1919.02|1920.57|1918.77|1922.82|1921.02|1919.07|1917.27|0
1637767200000|2021-11-24 15:20:00|1921.07|1919.27|1925.32|1923.52|1926.82|1925.02|1919.32|1917.52|0
1637767500000|2021-11-24 15:25:00|1924.82|1923.02|1928.82|1927.02|1930.07|1928.27|1924.57|1922.77|0
1637767800000|2021-11-24 15:30:00|1929.32|1927.52|1925.82|1924.02|1929.82|1928.02|1925.32|1923.52|0
1637768100000|2021-11-24 15:35:00|1926.32|1924.52|1931.07|1929.27|1931.57|1929.77|1926.32|1924.52|0
1637768400000|2021-11-24 15:40:00|1930.57|1928.77|1925.07|1923.27|1931.57|1929.77|1924.57|1922.77|0
1637768700000|2021-11-24 15:45:00|1925.32|1923.52|1926.07|1924.27|1926.57|1924.77|1922.82|1921.02|0
1637769000000|2021-11-24 15:50:00|1926.32|1924.52|1929.32|1927.52|1930.57|1928.77|1926.32|1924.52|0
1637769300000|2021-11-24 15:55:00|1929.82|1928.02|1929.82|1928.02|1931.82|1930.02|1928.57|1926.77|0
1637769600000|2021-11-24 16:00:00|1929.57|1927.77|1927.07|1925.27|1931.07|1929.27|1925.07|1923.27|0
1637769900000|2021-11-24 16:05:00|1927.57|1925.77|1930.57|1928.77|1931.57|1929.77|1927.32|1925.52|0
1637770200000|2021-11-24 16:10:00|1930.82|1929.02|1934.32|1932.52|1935.07|1933.27|1930.82|1929.02|0
1637770500000|2021-11-24 16:15:00|1934.82|1933.02|1937.32|1935.52|1937.32|1935.52|1934.07|1932.27|0
1637770800000|2021-11-24 16:20:00|1937.07|1935.27|1939.81|1938.01|1939.81|1938.01|1937.07|1935.27|0
1637771100000|2021-11-24 16:25:00|1940.06|1938.26|1939.31|1937.51|1940.06|1938.26|1937.31|1935.51|0
1637771400000|2021-11-24 16:30:00|1939.81|1938.01|1936.31|1934.51|1942.56|1940.76|1936.31|1934.51|0
1637771700000|2021-11-24 16:35:00|1936.56|1934.76|1936.31|1934.51|1937.56|1935.76|1934.31|1932.51|0
1637772000000|2021-11-24 16:40:00|1935.81|1934.01|1937.69|1935.89|1937.69|1935.89|1934.56|1932.76|0
1637772300000|2021-11-24 16:45:00|1937.32|1935.52|1940.06|1938.26|1940.56|1938.76|1936.57|1934.77|0
1637772600000|2021-11-24 16:50:00|1940.31|1938.51|1938.32|1936.52|1940.81|1939.01|1938.07|1936.27|0
1637772900000|2021-11-24 16:55:00|1938.82|1937.02|1936.07|1934.27|1938.82|1937.02|1935.07|1933.27|0
1637773200000|2021-11-24 17:00:00|1935.69|1933.89|1936.57|1934.77|1936.82|1935.02|1934.32|1932.52|0
1637773500000|2021-11-24 17:05:00|1936.32|1934.52|1935.44|1933.64|1937.82|1936.02|1934.57|1932.77|0
1637773800000|2021-11-24 17:10:00|1935.32|1933.52|1939.56|1937.76|1939.81|1938.01|1935.32|1933.52|0
1637774100000|2021-11-24 17:15:00|1939.31|1937.51|1936.82|1935.02|1939.43|1937.63|1935.57|1933.77|0
1637774400000|2021-11-24 17:20:00|1936.57|1934.77|1934.82|1933.02|1936.82|1935.02|1932.82|1931.02|0
1637774700000|2021-11-24 17:25:00|1934.57|1932.77|1933.81|1932.01|1934.82|1933.02|1932.82|1931.02|0
1637775000000|2021-11-24 17:30:00|1933.56|1931.76|1935.31|1933.51|1935.81|1934.01|1933.31|1931.51|0
1637775300000|2021-11-24 17:35:00|1935.06|1933.26|1938.31|1936.51|1938.56|1936.76|1935.06|1933.26|0
1637775600000|2021-11-24 17:40:00|1938.06|1936.26|1938.06|1936.26|1938.81|1937.01|1936.56|1934.76|0
1637775900000|2021-11-24 17:45:00|1938.31|1936.51|1941.06|1939.26|1941.31|1939.51|1938.06|1936.26|0
1637776200000|2021-11-24 17:50:00|1941.31|1939.51|1941.56|1939.76|1942.06|1940.26|1939.56|1937.76|0
1637776500000|2021-11-24 17:55:00|1941.81|1940.01|1942.06|1940.26|1942.31|1940.51|1940.56|1938.76|0
1637776800000|2021-11-24 18:00:00|1942.31|1940.51|1941.06|1939.26|1944.81|1943.01|1940.81|1939.01|0
1637777100000|2021-11-24 18:05:00|1941.31|1939.51|1943.31|1941.51|1943.81|1942.01|1941.06|1939.26|0
1637777400000|2021-11-24 18:10:00|1943.56|1941.76|1943.56|1941.76|1944.43|1942.63|1943.06|1941.26|0
1637777700000|2021-11-24 18:15:00|1943.81|1942.01|1943.31|1941.51|1944.56|1942.76|1942.81|1941.01|0
1637778000000|2021-11-24 18:20:00|1943.18|1941.38|1945.06|1943.26|1945.31|1943.51|1942.81|1941.01|0
1637778300000|2021-11-24 18:25:00|1944.81|1943.01|1943.81|1942.01|1945.56|1943.76|1943.06|1941.26|0
1637778600000|2021-11-24 18:30:00|1944.56|1942.76|1943.56|1941.76|1945.06|1943.26|1943.06|1941.26|0
1637778900000|2021-11-24 18:35:00|1943.81|1942.01|1942.06|1940.26|1944.81|1943.01|1940.81|1939.01|0
1637779200000|2021-11-24 18:40:00|1942.31|1940.51|1942.31|1940.51|1943.81|1942.01|1941.31|1939.51|0
1637779500000|2021-11-24 18:45:00|1942.06|1940.26|1942.56|1940.76|1943.31|1941.51|1941.06|1939.26|0
1637779800000|2021-11-24 18:50:00|1942.68|1940.88|1941.81|1940.01|1943.06|1941.26|1941.56|1939.76|0
1637780100000|2021-11-24 18:55:00|1941.56|1939.76|1940.31|1938.51|1941.81|1940.01|1940.06|1938.26|0
1637780400000|2021-11-24 19:00:00|1940.18|1938.38|1939.81|1938.01|1946.06|1944.26|1937.06|1935.26|0
1637780700000|2021-11-24 19:05:00|1940.06|1938.26|1933.56|1931.76|1941.56|1939.76|1933.06|1931.26|0
1637781000000|2021-11-24 19:10:00|1933.81|1932.01|1933.07|1931.27|1934.56|1932.76|1928.81|1927.01|0
1637781300000|2021-11-24 19:15:00|1933.32|1931.52|1938.32|1936.52|1939.07|1937.27|1932.57|1930.77|0
1637781600000|2021-11-24 19:20:00|1938.57|1936.77|1938.07|1936.27|1938.82|1937.02|1936.07|1934.27|0
1637781900000|2021-11-24 19:25:00|1938.32|1936.52|1934.07|1932.27|1938.82|1937.02|1933.32|1931.52|0
1637782200000|2021-11-24 19:30:00|1934.82|1933.02|1936.07|1934.27|1938.32|1936.52|1934.57|1932.77|0
1637782500000|2021-11-24 19:35:00|1935.82|1934.02|1936.07|1934.27|1936.82|1935.02|1935.07|1933.27|0
1637782800000|2021-11-24 19:40:00|1936.32|1934.52|1940.57|1938.77|1940.82|1939.02|1934.57|1932.77|0
1637783100000|2021-11-24 19:45:00|1940.82|1939.02|1940.32|1938.52|1942.82|1941.02|1940.32|1938.52|0
1637783400000|2021-11-24 19:50:00|1940.57|1938.77|1942.57|1940.77|1943.81|1942.01|1940.57|1938.77|0
1637783700000|2021-11-24 19:55:00|1942.82|1941.02|1941.82|1940.02|1943.81|1942.01|1941.57|1939.77|0
1637784000000|2021-11-24 20:00:00|1941.57|1939.77|1941.82|1940.02|1942.82|1941.02|1939.57|1937.77|0
1637784300000|2021-11-24 20:05:00|1942.07|1940.27|1947.31|1945.51|1947.56|1945.76|1941.57|1939.77|0
1637784600000|2021-11-24 20:10:00|1947.06|1945.26|1948.06|1946.26|1948.06|1946.26|1945.56|1943.76|0
1637784900000|2021-11-24 20:15:00|1948.31|1946.51|1948.81|1947.01|1949.31|1947.51|1946.81|1945.01|0
1637785200000|2021-11-24 20:20:00|1948.56|1946.76|1947.56|1945.76|1950.06|1948.26|1947.56|1945.76|0
1637785500000|2021-11-24 20:25:00|1947.81|1946.01|1949.06|1947.26|1949.81|1948.01|1947.81|1946.01|0
1637785800000|2021-11-24 20:30:00|1949.31|1947.51|1946.32|1944.52|1949.56|1947.76|1944.57|1942.77|0
1637786100000|2021-11-24 20:35:00|1946.07|1944.27|1949.32|1947.52|1950.31|1948.51|1946.07|1944.27|0
1637786400000|2021-11-24 20:40:00|1949.07|1947.27|1947.32|1945.52|1949.32|1947.52|1945.82|1944.02|0
1637786700000|2021-11-24 20:45:00|1947.07|1945.27|1945.82|1944.02|1947.32|1945.52|1944.32|1942.52|0
1637787000000|2021-11-24 20:50:00|1946.57|1944.77|1950.06|1948.26|1951.06|1949.26|1946.57|1944.77|0
1637787300000|2021-11-24 20:55:00|1950.56|1948.76|1950.31|1948.51|1951.06|1949.26|1947.82|1946.02|0
1637787600000|2021-11-24 21:00:00|1949.32|1947.52|1950.81|1949.01|1950.81|1949.01|1948.07|1946.27|0
1637787900000|2021-11-24 21:05:00|1950.56|1948.76|1949.56|1947.76|1951.31|1949.51|1949.31|1947.51|0
1637788200000|2021-11-24 21:10:00|1950.06|1948.26|1950.81|1949.01|1951.31|1949.51|1949.56|1947.76|0
1637788500000|2021-11-24 21:15:00|1951.01|1948.81|1950.01|1947.81|1951.01|1948.81|1949.76|1947.56|0
1637788800000|2021-11-24 21:20:00|1949.76|1947.56|1950.76|1948.56|1950.76|1948.56|1949.76|1947.56|0
1637789100000|2021-11-24 21:25:00|1951.01|1948.81|1951.26|1949.06|1951.26|1949.06|1950.26|1948.06|0
1637789400000|2021-11-24 21:30:00|1951.51|1949.31|1951.76|1949.56|1952.26|1950.06|1951.51|1949.31|0
1637789700000|2021-11-24 21:35:00|1952.01|1949.81|1952.26|1950.06|1952.26|1950.06|1951.88|1949.68|0
1637790000000|2021-11-24 21:40:00|1952.38|1950.18|1952.51|1950.31|1953.26|1951.06|1952.26|1950.06|0
1637790300000|2021-11-24 21:45:00|1952.26|1950.06|1952.01|1949.81|1952.51|1950.31|1951.76|1949.56|0
1637790600000|2021-11-24 21:50:00|1952.26|1950.06|1952.51|1950.31|1952.76|1950.56|1952.01|1949.81|0
1637790900000|2021-11-24 21:55:00|1952.26|1950.06|1951.63|1949.43|1952.38|1950.18|1951.63|1949.43|0
1637791200000|2021-11-24 22:00:00|1951.56|1949.36|1951.56|1949.36|1951.56|1949.36|1951.23|1949.03|0
1637712000000|2021-11-24 00:00:00|1933.77|1931.57|1937.52|1935.32|1938.02|1935.82|1933.77|1931.57|0
1637712300000|2021-11-24 00:05:00|1937.77|1935.57|1937.52|1935.32|1938.77|1936.57|1937.27|1935.07|0
1637712600000|2021-11-24 00:10:00|1937.77|1935.57|1938.02|1935.82|1938.77|1936.57|1937.77|1935.57|0
1637712900000|2021-11-24 00:15:00|1938.27|1936.07|1937.27|1935.07|1938.77|1936.57|1937.27|1935.07|0
1637713200000|2021-11-24 00:20:00|1937.02|1934.82|1936.27|1934.07|1937.52|1935.32|1936.27|1934.07|0
1637713500000|2021-11-24 00:25:00|1936.52|1934.32|1937.27|1935.07|1937.27|1935.07|1936.02|1933.82|0
1637713800000|2021-11-24 00:30:00|1937.02|1934.82|1935.77|1933.57|1937.27|1935.07|1935.52|1933.32|0
1637714100000|2021-11-24 00:35:00|1935.52|1933.32|1935.27|1933.07|1936.02|1933.82|1935.02|1932.82|0
1637714400000|2021-11-24 00:40:00|1935.52|1933.32|1935.02|1932.82|1936.52|1934.32|1935.02|1932.82|0
1637714700000|2021-11-24 00:45:00|1935.27|1933.07|1935.02|1932.82|1935.52|1933.32|1934.77|1932.57|0
1637715000000|2021-11-24 00:50:00|1934.77|1932.57|1937.02|1934.82|1937.02|1934.82|1934.52|1932.32|0
1637715300000|2021-11-24 00:55:00|1937.27|1935.07|1936.27|1934.07|1937.27|1935.07|1936.27|1934.07|0
1637715600000|2021-11-24 01:00:00|1936.52|1934.32|1936.77|1934.57|1938.77|1936.57|1936.27|1934.07|0
1637715900000|2021-11-24 01:05:00|1936.52|1934.32|1936.52|1934.32|1937.27|1935.07|1936.52|1934.32|0
1637716200000|2021-11-24 01:10:00|1936.27|1934.07|1936.27|1934.07|1936.77|1934.57|1936.27|1934.07|0
1637716500000|2021-11-24 01:15:00|1936.52|1934.32|1938.39|1936.19|1938.77|1936.57|1936.52|1934.32|0
1637716800000|2021-11-24 01:20:00|1938.52|1936.32|1938.02|1935.82|1939.02|1936.82|1937.77|1935.57|0
1637717100000|2021-11-24 01:25:00|1938.52|1936.32|1938.52|1936.32|1938.77|1936.57|1937.52|1935.32|0
1637717400000|2021-11-24 01:30:00|1938.27|1936.07|1939.27|1937.07|1939.52|1937.32|1938.27|1936.07|0
1637717700000|2021-11-24 01:35:00|1939.02|1936.82|1938.52|1936.32|1939.77|1937.57|1938.02|1935.82|0
1637718000000|2021-11-24 01:40:00|1938.27|1936.07|1938.27|1936.07|1938.52|1936.32|1937.77|1935.57|0
1637718300000|2021-11-24 01:45:00|1938.52|1936.32|1938.52|1936.32|1939.02|1936.82|1938.27|1936.07|0
1637718600000|2021-11-24 01:50:00|1938.77|1936.57|1939.27|1937.07|1939.27|1937.07|1938.77|1936.57|0
1637718900000|2021-11-24 01:55:00|1939.02|1936.82|1938.52|1936.32|1939.27|1937.07|1938.02|1935.82|0
1637719200000|2021-11-24 02:00:00|1938.27|1936.07|1934.77|1932.57|1938.27|1936.07|1934.27|1932.07|0
1637719500000|2021-11-24 02:05:00|1934.52|1932.32|1934.39|1932.19|1935.77|1933.57|1934.02|1931.82|0
1637719800000|2021-11-24 02:10:00|1934.27|1932.07|1933.52|1931.32|1935.02|1932.82|1933.39|1931.19|0
1637720100000|2021-11-24 02:15:00|1933.77|1931.57|1934.02|1931.82|1934.27|1932.07|1933.52|1931.32|0
1637720400000|2021-11-24 02:20:00|1933.77|1931.57|1933.27|1931.07|1934.52|1932.32|1933.27|1931.07|0
1637720700000|2021-11-24 02:25:00|1933.52|1931.32|1934.02|1931.82|1934.77|1932.57|1933.27|1931.07|0
1637721000000|2021-11-24 02:30:00|1933.77|1931.57|1934.77|1932.57|1935.02|1932.82|1933.77|1931.57|0
1637721300000|2021-11-24 02:35:00|1934.52|1932.32|1934.64|1932.44|1935.02|1932.82|1934.27|1932.07|0
1637721600000|2021-11-24 02:40:00|1934.77|1932.57|1934.27|1932.07|1935.02|1932.82|1933.77|1931.57|0
1637721900000|2021-11-24 02:45:00|1934.14|1931.94|1934.02|1931.82|1934.52|1932.32|1934.02|1931.82|0
1637722200000|2021-11-24 02:50:00|1934.27|1932.07|1934.52|1932.32|1935.02|1932.82|1934.02|1931.82|0
1637722500000|2021-11-24 02:55:00|1934.27|1932.07|1934.27|1932.07|1934.52|1932.32|1933.77|1931.57|0
1637722800000|2021-11-24 03:00:00|1934.39|1932.19|1930.27|1928.07|1934.77|1932.57|1930.27|1928.07|0
1637723100000|2021-11-24 03:05:00|1929.77|1927.57|1930.52|1928.32|1931.02|1928.82|1929.27|1927.07|0
1637723400000|2021-11-24 03:10:00|1930.27|1928.07|1931.02|1928.82|1931.27|1929.07|1930.02|1927.82|0
1637723700000|2021-11-24 03:15:00|1931.27|1929.07|1931.52|1929.32|1932.02|1929.82|1931.02|1928.82|0
1637724000000|2021-11-24 03:20:00|1931.64|1929.44|1932.52|1930.32|1933.02|1930.82|1931.52|1929.32|0
1637724300000|2021-11-24 03:25:00|1932.27|1930.07|1933.77|1931.57|1934.02|1931.82|1932.27|1930.07|0
1637724600000|2021-11-24 03:30:00|1933.52|1931.32|1933.02|1930.82|1933.77|1931.57|1933.02|1930.82|0
1637724900000|2021-11-24 03:35:00|1932.77|1930.57|1933.02|1930.82|1934.02|1931.82|1932.77|1930.57|0
1637725200000|2021-11-24 03:40:00|1932.77|1930.57|1932.27|1930.07|1933.02|1930.82|1932.27|1930.07|0
1637725500000|2021-11-24 03:45:00|1932.02|1929.82|1931.77|1929.57|1932.02|1929.82|1931.52|1929.32|0
1637725800000|2021-11-24 03:50:00|1931.52|1929.32|1932.27|1930.07|1932.77|1930.57|1931.52|1929.32|0
1637726100000|2021-11-24 03:55:00|1932.52|1930.32|1932.02|1929.82|1932.52|1930.32|1931.77|1929.57|0
1637726400000|2021-11-24 04:00:00|1931.77|1929.57|1930.27|1928.07|1932.02|1929.82|1930.27|1928.07|0
1637726700000|2021-11-24 04:05:00|1930.02|1927.82|1929.77|1927.57|1930.02|1927.82|1928.77|1926.57|0
1637727000000|2021-11-24 04:10:00|1930.02|1927.82|1927.02|1924.82|1930.02|1927.82|1927.02|1924.82|0
1637727300000|2021-11-24 04:15:00|1927.27|1925.07|1927.89|1925.69|1927.89|1925.69|1926.77|1924.57|0
1637727600000|2021-11-24 04:20:00|1927.77|1925.57|1927.27|1925.07|1928.02|1925.82|1926.77|1924.57|0
1637727900000|2021-11-24 04:25:00|1927.52|1925.32|1928.52|1926.32|1928.52|1926.32|1927.27|1925.07|0
1637728200000|2021-11-24 04:30:00|1928.27|1926.07|1928.27|1926.07|1928.77|1926.57|1927.77|1925.57|0
1637728500000|2021-11-24 04:35:00|1928.52|1926.32|1929.02|1926.82|1929.52|1927.32|1928.27|1926.07|0
1637728800000|2021-11-24 04:40:00|1928.89|1926.69|1929.02|1926.82|1929.52|1927.32|1928.89|1926.69|0
1637729100000|2021-11-24 04:45:00|1928.77|1926.57|1929.52|1927.32|1929.52|1927.32|1928.27|1926.07|0
1637729400000|2021-11-24 04:50:00|1929.77|1927.57|1929.52|1927.32|1930.02|1927.82|1929.27|1927.07|0
1637729700000|2021-11-24 04:55:00|1929.77|1927.57|1929.02|1926.82|1929.77|1927.57|1928.77|1926.57|0
1637730000000|2021-11-24 05:00:00|1928.77|1926.57|1930.52|1928.32|1930.77|1928.57|1928.77|1926.57|0
1637730300000|2021-11-24 05:05:00|1930.77|1928.57|1930.77|1928.57|1931.52|1929.32|1930.52|1928.32|0
1637730600000|2021-11-24 05:10:00|1930.89|1928.69|1932.27|1930.07|1932.27|1930.07|1930.27|1928.07|0
1637730900000|2021-11-24 05:15:00|1932.14|1929.94|1932.02|1929.82|1933.02|1930.82|1931.77|1929.57|0
1637731200000|2021-11-24 05:20:00|1932.14|1929.94|1932.02|1929.82|1932.64|1930.44|1931.77|1929.57|0
1637731500000|2021-11-24 05:25:00|1932.14|1929.94|1933.02|1930.82|1933.27|1931.07|1931.64|1929.44|0
1637731800000|2021-11-24 05:30:00|1933.27|1931.07|1936.02|1933.82|1936.64|1934.44|1933.27|1931.07|0
1637732100000|2021-11-24 05:35:00|1935.77|1933.57|1936.02|1933.82|1936.27|1934.07|1935.39|1933.19|0
1637732400000|2021-11-24 05:40:00|1936.27|1934.07|1937.01|1934.81|1937.01|1934.81|1935.77|1933.57|0
1637732700000|2021-11-24 05:45:00|1936.89|1934.69|1936.77|1934.57|1937.63|1935.43|1936.52|1934.32|0
1637733000000|2021-11-24 05:50:00|1936.52|1934.32|1938.26|1936.06|1938.51|1936.31|1936.27|1934.07|0
1637733300000|2021-11-24 05:55:00|1938.01|1935.81|1939.01|1936.81|1939.01|1936.81|1937.88|1935.68|0
1637733600000|2021-11-24 06:00:00|1938.76|1936.56|1940.51|1938.31|1940.76|1938.56|1938.26|1936.06|0
1637733900000|2021-11-24 06:05:00|1940.26|1938.06|1939.26|1937.06|1940.26|1938.06|1938.26|1936.06|0
1637734200000|2021-11-24 06:10:00|1939.13|1936.93|1939.76|1937.56|1940.01|1937.81|1939.01|1936.81|0
1637734500000|2021-11-24 06:15:00|1940.01|1937.81|1940.51|1938.31|1941.01|1938.81|1940.01|1937.81|0
1637734800000|2021-11-24 06:20:00|1940.88|1938.68|1940.76|1938.56|1941.01|1938.81|1940.51|1938.31|0
1637735100000|2021-11-24 06:25:00|1940.51|1938.31|1941.01|1938.81|1941.01|1938.81|1940.01|1937.81|0
1637735400000|2021-11-24 06:30:00|1941.26|1939.06|1941.26|1939.06|1941.51|1939.31|1940.51|1938.31|0
1637735700000|2021-11-24 06:35:00|1941.01|1938.81|1941.76|1939.56|1942.01|1939.81|1941.01|1938.81|0
1637736000000|2021-11-24 06:40:00|1941.51|1939.31|1942.26|1940.06|1943.01|1940.81|1941.51|1939.31|0
1637736300000|2021-11-24 06:45:00|1942.01|1939.81|1940.63|1938.43|1942.26|1940.06|1940.51|1938.31|0
1637736600000|2021-11-24 06:50:00|1940.76|1938.56|1941.01|1938.81|1941.51|1939.31|1940.51|1938.31|0
1637736900000|2021-11-24 06:55:00|1941.26|1939.06|1941.01|1938.81|1942.51|1940.31|1941.01|1938.81|0
1637737200000|2021-11-24 07:00:00|1941.76|1939.56|1942.01|1939.81|1942.76|1940.56|1941.01|1938.81|0
1637737500000|2021-11-24 07:05:00|1942.13|1939.93|1942.51|1940.31|1943.01|1940.81|1942.01|1939.81|0
1637737800000|2021-11-24 07:10:00|1942.76|1940.56|1940.76|1938.56|1942.76|1940.56|1940.26|1938.06|0
1637738100000|2021-11-24 07:15:00|1940.63|1938.43|1939.76|1937.56|1940.76|1938.56|1939.26|1937.06|0
1637738400000|2021-11-24 07:20:00|1939.51|1937.31|1938.76|1936.56|1939.76|1937.56|1938.26|1936.06|0
1637738700000|2021-11-24 07:25:00|1938.51|1936.31|1937.76|1935.56|1939.26|1937.06|1937.13|1934.93|0
1637739000000|2021-11-24 07:30:00|1938.01|1935.81|1935.26|1933.06|1938.01|1935.81|1935.01|1932.81|0
1637739300000|2021-11-24 07:35:00|1935.01|1932.81|1936.51|1934.31|1936.76|1934.56|1934.51|1932.31|0
1637739600000|2021-11-24 07:40:00|1936.76|1934.56|1937.51|1935.31|1937.51|1935.31|1936.26|1934.06|0
1637739900000|2021-11-24 07:45:00|1937.38|1935.18|1935.76|1933.56|1937.38|1935.18|1935.76|1933.56|0
1637740200000|2021-11-24 07:50:00|1936.26|1934.06|1936.51|1934.31|1937.51|1935.31|1936.01|1933.81|0
1637740500000|2021-11-24 07:55:00|1936.26|1934.06|1935.76|1933.56|1936.51|1934.31|1935.01|1932.81|0
1637740800000|2021-11-24 08:00:00|1936.01|1933.81|1936.02|1933.82|1936.77|1934.57|1933.27|1931.07|0
1637741100000|2021-11-24 08:05:00|1935.82|1934.02|1933.82|1932.02|1936.57|1934.77|1933.82|1932.02|0
1637741400000|2021-11-24 08:10:00|1933.57|1931.77|1933.32|1931.52|1934.82|1933.02|1932.57|1930.77|0
1637741700000|2021-11-24 08:15:00|1932.82|1931.02|1936.57|1934.77|1936.57|1934.77|1932.82|1931.02|0
1637742000000|2021-11-24 08:20:00|1936.32|1934.52|1937.31|1935.51|1937.81|1936.01|1934.57|1932.77|0
1637742300000|2021-11-24 08:25:00|1937.07|1935.27|1935.57|1933.77|1937.56|1935.76|1933.82|1932.02|0
1637742600000|2021-11-24 08:30:00|1935.44|1933.64|1936.44|1934.64|1937.31|1935.51|1933.44|1931.64|0
1637742900000|2021-11-24 08:35:00|1936.57|1934.77|1935.32|1933.52|1936.69|1934.89|1934.57|1932.77|0
1637743200000|2021-11-24 08:40:00|1935.44|1933.64|1937.06|1935.26|1937.06|1935.26|1935.44|1933.64|0
1637743500000|2021-11-24 08:45:00|1936.81|1935.01|1936.56|1934.76|1937.81|1936.01|1935.82|1934.02|0
1637743800000|2021-11-24 08:50:00|1936.43|1934.63|1935.32|1933.52|1936.81|1935.01|1934.57|1932.77|0
1637744100000|2021-11-24 08:55:00|1935.44|1933.64|1935.32|1933.52|1935.82|1934.02|1934.32|1932.52|0
1637744400000|2021-11-24 09:00:00|1935.07|1933.27|1931.82|1930.02|1935.57|1933.77|1931.57|1929.77|0
1637744700000|2021-11-24 09:05:00|1931.57|1929.77|1933.32|1931.52|1933.82|1932.02|1930.57|1928.77|0
1637745000000|2021-11-24 09:10:00|1933.57|1931.77|1932.82|1931.02|1934.57|1932.77|1932.32|1930.52|0
1637745300000|2021-11-24 09:15:00|1932.57|1930.77|1933.82|1932.02|1934.07|1932.27|1930.82|1929.02|0
1637745600000|2021-11-24 09:20:00|1934.57|1932.77|1936.31|1934.51|1936.56|1934.76|1934.57|1932.77|0
1637745900000|2021-11-24 09:25:00|1936.81|1935.01|1936.31|1934.51|1937.81|1936.01|1935.56|1933.76|0
1637746200000|2021-11-24 09:30:00|1936.06|1934.26|1934.81|1933.01|1936.06|1934.26|1934.32|1932.52|0
1637746500000|2021-11-24 09:35:00|1934.56|1932.76|1931.82|1930.02|1934.56|1932.76|1930.94|1929.14|0
1637746800000|2021-11-24 09:40:00|1931.32|1929.52|1929.57|1927.77|1932.32|1930.52|1928.82|1927.02|0
1637747100000|2021-11-24 09:45:00|1930.07|1928.27|1929.82|1928.02|1930.07|1928.27|1927.07|1925.27|0
1637747400000|2021-11-24 09:50:00|1929.57|1927.77|1922.57|1920.77|1929.57|1927.77|1922.07|1920.27|0
1637747700000|2021-11-24 09:55:00|1922.32|1920.52|1923.57|1921.77|1925.94|1924.14|1921.07|1919.27|0
1637748000000|2021-11-24 10:00:00|1923.32|1921.52|1927.07|1925.27|1927.44|1925.64|1922.07|1920.27|0
1637748300000|2021-11-24 10:05:00|1927.32|1925.52|1925.32|1923.52|1927.57|1925.77|1924.82|1923.02|0
1637748600000|2021-11-24 10:10:00|1924.57|1922.77|1927.57|1925.77|1927.57|1925.77|1924.32|1922.52|0
1637748900000|2021-11-24 10:15:00|1927.44|1925.64|1929.07|1927.27|1930.32|1928.52|1927.44|1925.64|0
1637749200000|2021-11-24 10:20:00|1929.57|1927.77|1928.32|1926.52|1929.82|1928.02|1927.32|1925.52|0
1637749500000|2021-11-24 10:25:00|1928.57|1926.77|1926.94|1925.14|1928.69|1926.89|1926.82|1925.02|0
1637749800000|2021-11-24 10:30:00|1926.82|1925.02|1927.69|1925.89|1928.07|1926.27|1925.57|1923.77|0
1637750100000|2021-11-24 10:35:00|1927.82|1926.02|1925.57|1923.77|1928.32|1926.52|1925.44|1923.64|0
1637750400000|2021-11-24 10:40:00|1925.07|1923.27|1926.57|1924.77|1927.07|1925.27|1924.69|1922.89|0
1637750700000|2021-11-24 10:45:00|1926.19|1924.39|1922.82|1921.02|1928.07|1926.27|1922.82|1921.02|0
1637751000000|2021-11-24 10:50:00|1922.32|1920.52|1922.82|1921.02|1923.57|1921.77|1921.32|1919.52|0
1637751300000|2021-11-24 10:55:00|1923.07|1921.27|1919.57|1917.77|1923.07|1921.27|1919.44|1917.64|0
1637751600000|2021-11-24 11:00:00|1919.82|1918.02|1919.32|1917.52|1920.57|1918.77|1918.57|1916.77|0
1637751900000|2021-11-24 11:05:00|1919.57|1917.77|1919.57|1917.77|1920.57|1918.77|1918.57|1916.77|0
1637752200000|2021-11-24 11:10:00|1919.44|1917.64|1919.32|1917.52|1920.57|1918.77|1918.57|1916.77|0
1637752500000|2021-11-24 11:15:00|1919.82|1918.02|1925.07|1923.27|1926.07|1924.27|1919.32|1917.52|0
1637752800000|2021-11-24 11:20:00|1925.19|1923.39|1924.82|1923.02|1927.44|1925.64|1923.82|1922.02|0
1637753100000|2021-11-24 11:25:00|1924.57|1922.77|1925.32|1923.52|1926.07|1924.27|1924.32|1922.52|0
1637753400000|2021-11-24 11:30:00|1925.57|1923.77|1926.44|1924.64|1927.07|1925.27|1924.57|1922.77|0
1637753700000|2021-11-24 11:35:00|1926.57|1924.77|1928.07|1926.27|1928.07|1926.27|1926.57|1924.77|0
1637754000000|2021-11-24 11:40:00|1928.32|1926.52|1931.82|1930.02|1931.82|1930.02|1928.32|1926.52|0
1637754300000|2021-11-24 11:45:00|1931.57|1929.77|1931.44|1929.64|1932.57|1930.77|1930.32|1928.52|0
1637754600000|2021-11-24 11:50:00|1931.57|1929.77|1928.82|1927.02|1932.07|1930.27|1928.82|1927.02|0
1637754900000|2021-11-24 11:55:00|1929.07|1927.27|1926.57|1924.77|1929.07|1927.27|1926.44|1924.64|0
1637755200000|2021-11-24 12:00:00|1927.57|1925.77|1927.32|1925.52|1930.07|1928.27|1926.19|1924.39|0
1637755500000|2021-11-24 12:05:00|1927.57|1925.77|1924.57|1922.77|1927.57|1925.77|1924.32|1922.52|0
1637755800000|2021-11-24 12:10:00|1924.32|1922.52|1924.57|1922.77|1926.32|1924.52|1924.07|1922.27|0
1637756100000|2021-11-24 12:15:00|1924.82|1923.02|1926.07|1924.27|1926.57|1924.77|1924.07|1922.27|0
1637756400000|2021-11-24 12:20:00|1925.82|1924.02|1923.32|1921.52|1925.82|1924.02|1923.07|1921.27|0
1637756700000|2021-11-24 12:25:00|1923.19|1921.39|1925.07|1923.27|1926.07|1924.27|1923.07|1921.27|0
1637757000000|2021-11-24 12:30:00|1924.82|1923.02|1924.82|1923.02|1925.07|1923.27|1922.82|1921.02|0
1637757300000|2021-11-24 12:35:00|1925.07|1923.27|1926.32|1924.52|1926.32|1924.52|1924.07|1922.27|0
1637757600000|2021-11-24 12:40:00|1926.07|1924.27|1925.19|1923.39|1927.32|1925.52|1924.07|1922.27|0
1637757900000|2021-11-24 12:45:00|1924.82|1923.02|1920.82|1919.02|1925.07|1923.27|1920.57|1918.77|0
1637758200000|2021-11-24 12:50:00|1921.69|1919.89|1923.32|1921.52|1923.57|1921.77|1920.82|1919.02|0
1637758500000|2021-11-24 12:55:00|1923.07|1921.27|1922.82|1921.02|1923.82|1922.02|1921.82|1920.02|0
1637758800000|2021-11-24 13:00:00|1923.07|1921.27|1923.32|1921.52|1924.32|1922.52|1922.57|1920.77|0
1637759100000|2021-11-24 13:05:00|1923.07|1921.27|1924.82|1923.02|1925.57|1923.77|1923.07|1921.27|0
1637759400000|2021-11-24 13:10:00|1925.07|1923.27|1924.82|1923.02|1925.32|1923.52|1923.94|1922.14|0
1637759700000|2021-11-24 13:15:00|1924.57|1922.77|1922.82|1921.02|1925.07|1923.27|1922.32|1920.52|0
1637760000000|2021-11-24 13:20:00|1922.57|1920.77|1924.32|1922.52|1924.82|1923.02|1922.32|1920.52|0
1637760300000|2021-11-24 13:25:00|1924.82|1923.02|1925.32|1923.52|1925.57|1923.77|1923.57|1921.77|0
1637760600000|2021-11-24 13:30:00|1925.07|1923.27|1928.82|1927.02|1929.57|1927.77|1923.94|1922.14|0
1637760900000|2021-11-24 13:35:00|1929.32|1927.52|1918.94|1917.14|1929.57|1927.77|1918.32|1916.52|0
1637761200000|2021-11-24 13:40:00|1918.82|1917.02|1921.57|1919.77|1921.82|1920.02|1918.07|1916.27|0
1637761500000|2021-11-24 13:45:00|1921.32|1919.52|1916.82|1915.02|1921.32|1919.52|1916.32|1914.52|0
1637761800000|2021-11-24 13:50:00|1916.57|1914.77|1913.57|1911.77|1916.57|1914.77|1912.57|1910.77|0
1637762100000|2021-11-24 13:55:00|1913.82|1912.02|1915.32|1913.52|1915.57|1913.77|1912.82|1911.02|0
1637762400000|2021-11-24 14:00:00|1915.07|1913.27|1917.32|1915.52|1917.82|1916.02|1915.07|1913.27|0
1637762700000|2021-11-24 14:05:00|1917.07|1915.27|1915.33|1913.53|1917.57|1915.77|1911.32|1909.52|0
1637763000000|2021-11-24 14:10:00|1915.45|1913.65|1914.58|1912.78|1916.33|1914.53|1912.58|1910.78|0
1637763300000|2021-11-24 14:15:00|1914.83|1913.03|1914.83|1913.03|1915.83|1914.03|1913.58|1911.78|0
1637763600000|2021-11-24 14:20:00|1915.08|1913.28|1916.08|1914.28|1916.58|1914.78|1913.58|1911.78|0
1637763900000|2021-11-24 14:25:00|1916.33|1914.53|1916.83|1915.03|1918.58|1916.78|1916.08|1914.28|0
1637764200000|2021-11-24 14:30:00|1915.83|1914.03|1914.83|1913.03|1917.7|1915.9|1909.33|1907.53|0
1637764500000|2021-11-24 14:35:00|1915.83|1914.03|1913.08|1911.28|1922.32|1920.52|1912.58|1910.78|0
1637764800000|2021-11-24 14:40:00|1912.33|1910.53|1911.33|1909.53|1913.83|1912.03|1909.08|1907.28|0
1637765100000|2021-11-24 14:45:00|1911.08|1909.28|1910.45|1908.65|1915.83|1914.03|1907.83|1906.03|0
1637765400000|2021-11-24 14:50:00|1910.58|1908.78|1910.33|1908.53|1915.07|1913.27|1907.83|1906.03|0
1637765700000|2021-11-24 14:55:00|1911.08|1909.28|1917.95|1916.15|1918.08|1916.28|1910.58|1908.78|0
1637766000000|2021-11-24 15:00:00|1917.83|1916.03|1925.83|1924.03|1927.83|1926.03|1912.08|1910.28|0
1637766300000|2021-11-24 15:05:00|1926.08|1924.28|1920.57|1918.77|1928.33|1926.53|1920.57|1918.77|0
1637766600000|2021-11-24 15:10:00|1921.07|1919.27|1920.32|1918.52|1923.07|1921.27|1915.33|1913.53|0
1637766900000|2021-11-24 15:15:00|1920.82|1919.02|1920.57|1918.77|1922.82|1921.02|1919.07|1917.27|0
1637767200000|2021-11-24 15:20:00|1921.07|1919.27|1925.32|1923.52|1926.82|1925.02|1919.32|1917.52|0
1637767500000|2021-11-24 15:25:00|1924.82|1923.02|1928.82|1927.02|1930.07|1928.27|1924.57|1922.77|0
1637767800000|2021-11-24 15:30:00|1929.32|1927.52|1925.82|1924.02|1929.82|1928.02|1925.32|1923.52|0
1637768100000|2021-11-24 15:35:00|1926.32|1924.52|1931.07|1929.27|1931.57|1929.77|1926.32|1924.52|0
1637768400000|2021-11-24 15:40:00|1930.57|1928.77|1925.07|1923.27|1931.57|1929.77|1924.57|1922.77|0
1637768700000|2021-11-24 15:45:00|1925.32|1923.52|1926.07|1924.27|1926.57|1924.77|1922.82|1921.02|0
1637769000000|2021-11-24 15:50:00|1926.32|1924.52|1929.32|1927.52|1930.57|1928.77|1926.32|1924.52|0
1637769300000|2021-11-24 15:55:00|1929.82|1928.02|1929.82|1928.02|1931.82|1930.02|1928.57|1926.77|0
1637769600000|2021-11-24 16:00:00|1929.57|1927.77|1927.07|1925.27|1931.07|1929.27|1925.07|1923.27|0
1637769900000|2021-11-24 16:05:00|1927.57|1925.77|1930.57|1928.77|1931.57|1929.77|1927.32|1925.52|0
1637770200000|2021-11-24 16:10:00|1930.82|1929.02|1934.32|1932.52|1935.07|1933.27|1930.82|1929.02|0
1637770500000|2021-11-24 16:15:00|1934.82|1933.02|1937.32|1935.52|1937.32|1935.52|1934.07|1932.27|0
1637770800000|2021-11-24 16:20:00|1937.07|1935.27|1939.81|1938.01|1939.81|1938.01|1937.07|1935.27|0
1637771100000|2021-11-24 16:25:00|1940.06|1938.26|1939.31|1937.51|1940.06|1938.26|1937.31|1935.51|0
1637771400000|2021-11-24 16:30:00|1939.81|1938.01|1936.31|1934.51|1942.56|1940.76|1936.31|1934.51|0
1637771700000|2021-11-24 16:35:00|1936.56|1934.76|1936.31|1934.51|1937.56|1935.76|1934.31|1932.51|0
1637772000000|2021-11-24 16:40:00|1935.81|1934.01|1937.69|1935.89|1937.69|1935.89|1934.56|1932.76|0
1637772300000|2021-11-24 16:45:00|1937.32|1935.52|1940.06|1938.26|1940.56|1938.76|1936.57|1934.77|0
1637772600000|2021-11-24 16:50:00|1940.31|1938.51|1938.32|1936.52|1940.81|1939.01|1938.07|1936.27|0
1637772900000|2021-11-24 16:55:00|1938.82|1937.02|1936.07|1934.27|1938.82|1937.02|1935.07|1933.27|0
1637773200000|2021-11-24 17:00:00|1935.69|1933.89|1936.57|1934.77|1936.82|1935.02|1934.32|1932.52|0
1637773500000|2021-11-24 17:05:00|1936.32|1934.52|1935.44|1933.64|1937.82|1936.02|1934.57|1932.77|0
1637773800000|2021-11-24 17:10:00|1935.32|1933.52|1939.56|1937.76|1939.81|1938.01|1935.32|1933.52|0
1637774100000|2021-11-24 17:15:00|1939.31|1937.51|1936.82|1935.02|1939.43|1937.63|1935.57|1933.77|0
1637774400000|2021-11-24 17:20:00|1936.57|1934.77|1934.82|1933.02|1936.82|1935.02|1932.82|1931.02|0
1637774700000|2021-11-24 17:25:00|1934.57|1932.77|1933.81|1932.01|1934.82|1933.02|1932.82|1931.02|0
1637775000000|2021-11-24 17:30:00|1933.56|1931.76|1935.31|1933.51|1935.81|1934.01|1933.31|1931.51|0
1637775300000|2021-11-24 17:35:00|1935.06|1933.26|1938.31|1936.51|1938.56|1936.76|1935.06|1933.26|0
1637775600000|2021-11-24 17:40:00|1938.06|1936.26|1938.06|1936.26|1938.81|1937.01|1936.56|1934.76|0
1637775900000|2021-11-24 17:45:00|1938.31|1936.51|1941.06|1939.26|1941.31|1939.51|1938.06|1936.26|0
1637776200000|2021-11-24 17:50:00|1941.31|1939.51|1941.56|1939.76|1942.06|1940.26|1939.56|1937.76|0
1637776500000|2021-11-24 17:55:00|1941.81|1940.01|1942.06|1940.26|1942.31|1940.51|1940.56|1938.76|0
1637776800000|2021-11-24 18:00:00|1942.31|1940.51|1941.06|1939.26|1944.81|1943.01|1940.81|1939.01|0
1637777100000|2021-11-24 18:05:00|1941.31|1939.51|1943.31|1941.51|1943.81|1942.01|1941.06|1939.26|0
1637777400000|2021-11-24 18:10:00|1943.56|1941.76|1943.56|1941.76|1944.43|1942.63|1943.06|1941.26|0
1637777700000|2021-11-24 18:15:00|1943.81|1942.01|1943.31|1941.51|1944.56|1942.76|1942.81|1941.01|0
1637778000000|2021-11-24 18:20:00|1943.18|1941.38|1945.06|1943.26|1945.31|1943.51|1942.81|1941.01|0
1637778300000|2021-11-24 18:25:00|1944.81|1943.01|1943.81|1942.01|1945.56|1943.76|1943.06|1941.26|0
1637778600000|2021-11-24 18:30:00|1944.56|1942.76|1943.56|1941.76|1945.06|1943.26|1943.06|1941.26|0
1637778900000|2021-11-24 18:35:00|1943.81|1942.01|1942.06|1940.26|1944.81|1943.01|1940.81|1939.01|0
1637779200000|2021-11-24 18:40:00|1942.31|1940.51|1942.31|1940.51|1943.81|1942.01|1941.31|1939.51|0
1637779500000|2021-11-24 18:45:00|1942.06|1940.26|1942.56|1940.76|1943.31|1941.51|1941.06|1939.26|0
1637779800000|2021-11-24 18:50:00|1942.68|1940.88|1941.81|1940.01|1943.06|1941.26|1941.56|1939.76|0
1637780100000|2021-11-24 18:55:00|1941.56|1939.76|1940.31|1938.51|1941.81|1940.01|1940.06|1938.26|0
1637780400000|2021-11-24 19:00:00|1940.18|1938.38|1939.81|1938.01|1946.06|1944.26|1937.06|1935.26|0
1637780700000|2021-11-24 19:05:00|1940.06|1938.26|1933.56|1931.76|1941.56|1939.76|1933.06|1931.26|0
1637781000000|2021-11-24 19:10:00|1933.81|1932.01|1933.07|1931.27|1934.56|1932.76|1928.81|1927.01|0
1637781300000|2021-11-24 19:15:00|1933.32|1931.52|1938.32|1936.52|1939.07|1937.27|1932.57|1930.77|0
1637781600000|2021-11-24 19:20:00|1938.57|1936.77|1938.07|1936.27|1938.82|1937.02|1936.07|1934.27|0
1637781900000|2021-11-24 19:25:00|1938.32|1936.52|1934.07|1932.27|1938.82|1937.02|1933.32|1931.52|0
1637782200000|2021-11-24 19:30:00|1934.82|1933.02|1936.07|1934.27|1938.32|1936.52|1934.57|1932.77|0
1637782500000|2021-11-24 19:35:00|1935.82|1934.02|1936.07|1934.27|1936.82|1935.02|1935.07|1933.27|0
1637782800000|2021-11-24 19:40:00|1936.32|1934.52|1940.57|1938.77|1940.82|1939.02|1934.57|1932.77|0
1637783100000|2021-11-24 19:45:00|1940.82|1939.02|1940.32|1938.52|1942.82|1941.02|1940.32|1938.52|0
1637783400000|2021-11-24 19:50:00|1940.57|1938.77|1942.57|1940.77|1943.81|1942.01|1940.57|1938.77|0
1637783700000|2021-11-24 19:55:00|1942.82|1941.02|1941.82|1940.02|1943.81|1942.01|1941.57|1939.77|0
1637784000000|2021-11-24 20:00:00|1941.57|1939.77|1941.82|1940.02|1942.82|1941.02|1939.57|1937.77|0
1637784300000|2021-11-24 20:05:00|1942.07|1940.27|1947.31|1945.51|1947.56|1945.76|1941.57|1939.77|0
1637784600000|2021-11-24 20:10:00|1947.06|1945.26|1948.06|1946.26|1948.06|1946.26|1945.56|1943.76|0
1637784900000|2021-11-24 20:15:00|1948.31|1946.51|1948.81|1947.01|1949.31|1947.51|1946.81|1945.01|0
1637785200000|2021-11-24 20:20:00|1948.56|1946.76|1947.56|1945.76|1950.06|1948.26|1947.56|1945.76|0
1637785500000|2021-11-24 20:25:00|1947.81|1946.01|1949.06|1947.26|1949.81|1948.01|1947.81|1946.01|0
1637785800000|2021-11-24 20:30:00|1949.31|1947.51|1946.32|1944.52|1949.56|1947.76|1944.57|1942.77|0
1637786100000|2021-11-24 20:35:00|1946.07|1944.27|1949.32|1947.52|1950.31|1948.51|1946.07|1944.27|0
1637786400000|2021-11-24 20:40:00|1949.07|1947.27|1947.32|1945.52|1949.32|1947.52|1945.82|1944.02|0
1637786700000|2021-11-24 20:45:00|1947.07|1945.27|1945.82|1944.02|1947.32|1945.52|1944.32|1942.52|0
1637787000000|2021-11-24 20:50:00|1946.57|1944.77|1950.06|1948.26|1951.06|1949.26|1946.57|1944.77|0
1637787300000|2021-11-24 20:55:00|1950.56|1948.76|1950.31|1948.51|1951.06|1949.26|1947.82|1946.02|0
1637787600000|2021-11-24 21:00:00|1949.32|1947.52|1950.81|1949.01|1950.81|1949.01|1948.07|1946.27|0
1637787900000|2021-11-24 21:05:00|1950.56|1948.76|1949.56|1947.76|1951.31|1949.51|1949.31|1947.51|0
1637788200000|2021-11-24 21:10:00|1950.06|1948.26|1950.81|1949.01|1951.31|1949.51|1949.56|1947.76|0
1637788500000|2021-11-24 21:15:00|1951.01|1948.81|1950.01|1947.81|1951.01|1948.81|1949.76|1947.56|0
1637788800000|2021-11-24 21:20:00|1949.76|1947.56|1950.76|1948.56|1950.76|1948.56|1949.76|1947.56|0
1637789100000|2021-11-24 21:25:00|1951.01|1948.81|1951.26|1949.06|1951.26|1949.06|1950.26|1948.06|0
1637789400000|2021-11-24 21:30:00|1951.51|1949.31|1951.76|1949.56|1952.26|1950.06|1951.51|1949.31|0
1637789700000|2021-11-24 21:35:00|1952.01|1949.81|1952.26|1950.06|1952.26|1950.06|1951.88|1949.68|0
1637790000000|2021-11-24 21:40:00|1952.38|1950.18|1952.51|1950.31|1953.26|1951.06|1952.26|1950.06|0
1637790300000|2021-11-24 21:45:00|1952.26|1950.06|1952.01|1949.81|1952.51|1950.31|1951.76|1949.56|0
1637790600000|2021-11-24 21:50:00|1952.26|1950.06|1952.51|1950.31|1952.76|1950.56|1952.01|1949.81|0
1637790900000|2021-11-24 21:55:00|1952.26|1950.06|1951.63|1949.43|1952.38|1950.18|1951.63|1949.43|0
1637791200000|2021-11-24 22:00:00|1951.56|1949.36|1951.56|1949.36|1951.56|1949.36|1951.23|1949.03|0
1637913600000|2021-11-26 08:00:00|1870.69|1867.83|1865.69|1862.83|1873.43|1870.57|1865.69|1862.83|0
1637913900000|2021-11-26 08:05:00|1865.18|1862.84|1859.94|1857.6|1865.93|1863.59|1859.44|1857.1|0
1637914200000|2021-11-26 08:10:00|1860.31|1857.97|1867.93|1865.59|1867.93|1865.59|1859.69|1857.35|0
1637914500000|2021-11-26 08:15:00|1867.43|1865.09|1856.19|1853.85|1867.43|1865.09|1854.19|1851.85|0
1637914800000|2021-11-26 08:20:00|1856.44|1854.1|1855.56|1853.22|1859.69|1857.35|1848.69|1846.35|0
1637915100000|2021-11-26 08:25:00|1855.94|1853.6|1857.19|1854.85|1858.81|1856.47|1853.69|1851.35|0
1637915400000|2021-11-26 08:30:00|1857.06|1854.72|1855.21|1852.87|1865.46|1863.12|1854.96|1852.62|0
1637915700000|2021-11-26 08:35:00|1855.08|1852.74|1859.46|1857.12|1859.46|1857.12|1852.83|1850.49|0
1637916000000|2021-11-26 08:40:00|1859.08|1856.74|1865.95|1863.61|1866.2|1863.86|1859.08|1856.74|0
1637916300000|2021-11-26 08:45:00|1865.2|1862.86|1866.2|1863.86|1868.7|1866.36|1863.96|1861.62|0
1637916600000|2021-11-26 08:50:00|1866.45|1864.11|1870.7|1868.36|1871.95|1869.61|1864.71|1862.37|0
1637916900000|2021-11-26 08:55:00|1870.95|1868.61|1875.45|1873.11|1878.57|1876.23|1870.95|1868.61|0
1637917200000|2021-11-26 09:00:00|1875.7|1873.36|1865.45|1863.11|1876.7|1874.36|1863.46|1861.12|0
1637917500000|2021-11-26 09:05:00|1865.95|1863.61|1861.71|1859.37|1867.95|1865.61|1858.33|1855.99|0
1637917800000|2021-11-26 09:10:00|1861.96|1859.62|1870.42|1868.08|1871.17|1868.83|1860.46|1858.12|0
1637918100000|2021-11-26 09:15:00|1870.92|1868.58|1862.43|1860.09|1870.92|1868.58|1861.3|1858.96|0
1637918400000|2021-11-26 09:20:00|1863.3|1860.96|1864.18|1861.84|1868.92|1866.58|1863.18|1860.84|0
1637918700000|2021-11-26 09:25:00|1863.93|1861.59|1859.19|1856.85|1865.93|1863.59|1858.69|1856.35|0
1637919000000|2021-11-26 09:30:00|1858.19|1855.85|1858.69|1856.35|1861.81|1859.47|1857.19|1854.85|0
1637919300000|2021-11-26 09:35:00|1858.19|1855.85|1862.94|1860.6|1862.94|1860.6|1853.45|1851.11|0
1637919600000|2021-11-26 09:40:00|1863.19|1860.85|1862.94|1860.6|1864.69|1862.35|1860.69|1858.35|0
1637919900000|2021-11-26 09:45:00|1862.69|1860.35|1864.56|1862.22|1867.94|1865.6|1862.44|1860.1|0
1637920200000|2021-11-26 09:50:00|1864.19|1861.85|1861.94|1859.6|1866.19|1863.85|1859.44|1857.1|0
1637920500000|2021-11-26 09:55:00|1861.69|1859.35|1861.44|1859.1|1864.44|1862.1|1860.19|1857.85|0
1637920800000|2021-11-26 10:00:00|1861.19|1858.85|1868.93|1866.59|1869.43|1867.09|1860.94|1858.6|0
1637921100000|2021-11-26 10:05:00|1867.94|1865.6|1869.67|1867.33|1870.18|1867.84|1866.19|1863.85|0
1637921400000|2021-11-26 10:10:00|1870.17|1867.83|1870.91|1868.57|1873.16|1870.82|1869.92|1867.58|0
1637921700000|2021-11-26 10:15:00|1870.78|1868.44|1865.91|1863.57|1871.66|1869.32|1865.91|1863.57|0
1637922000000|2021-11-26 10:20:00|1866.16|1863.82|1868.92|1866.58|1871.16|1868.82|1864.66|1862.32|0
1637922300000|2021-11-26 10:25:00|1869.04|1866.7|1872.16|1869.82|1873.66|1871.32|1867.54|1865.2|0
1637922600000|2021-11-26 10:30:00|1872.66|1870.32|1866.17|1863.83|1872.91|1870.57|1865.67|1863.33|0
1637922900000|2021-11-26 10:35:00|1866.42|1864.08|1866.17|1863.83|1866.92|1864.58|1864.92|1862.58|0
1637923200000|2021-11-26 10:40:00|1865.67|1863.33|1864.92|1862.58|1865.92|1863.58|1861.92|1859.58|0
1637923500000|2021-11-26 10:45:00|1864.79|1862.45|1860.67|1858.33|1864.79|1862.45|1860.67|1858.33|0
1637923800000|2021-11-26 10:50:00|1860.79|1858.45|1863.67|1861.33|1863.92|1861.58|1856.92|1854.58|0
1637924100000|2021-11-26 10:55:00|1864.17|1861.83|1865.17|1862.83|1866.92|1864.58|1862.42|1860.08|0
1637924400000|2021-11-26 11:00:00|1864.92|1862.58|1868.53|1866.19|1868.66|1866.32|1863.67|1861.33|0
1637924700000|2021-11-26 11:05:00|1868.41|1866.07|1873.91|1871.57|1875.66|1873.32|1868.04|1865.7|0
1637925000000|2021-11-26 11:10:00|1873.41|1871.07|1871.41|1869.07|1875.16|1872.82|1868.91|1866.57|0
1637925300000|2021-11-26 11:15:00|1872.16|1869.82|1871.16|1868.82|1874.66|1872.32|1870.16|1867.82|0
1637925600000|2021-11-26 11:20:00|1871.41|1869.07|1870.66|1868.32|1875.41|1873.07|1869.91|1867.57|0
1637925900000|2021-11-26 11:25:00|1870.41|1868.07|1870.91|1868.57|1873.66|1871.32|1870.41|1868.07|0
1637926200000|2021-11-26 11:30:00|1870.41|1868.07|1865.67|1863.33|1870.91|1868.57|1864.67|1862.33|0
1637926500000|2021-11-26 11:35:00|1865.42|1863.08|1865.91|1863.57|1866.17|1863.83|1862.42|1860.08|0
1637926800000|2021-11-26 11:40:00|1865.41|1863.07|1869.66|1867.32|1871.16|1868.82|1865.41|1863.07|0
1637927100000|2021-11-26 11:45:00|1869.41|1867.07|1866.91|1864.57|1870.41|1868.07|1866.41|1864.07|0
1637927400000|2021-11-26 11:50:00|1866.28|1863.94|1868.41|1866.07|1869.66|1867.32|1865.91|1863.57|0
1637927700000|2021-11-26 11:55:00|1868.66|1866.32|1866.16|1863.82|1868.66|1866.32|1865.17|1862.83|0
1637928000000|2021-11-26 12:00:00|1867.28|1864.94|1873.41|1871.07|1874.03|1871.69|1866.16|1863.82|0
1637928300000|2021-11-26 12:05:00|1872.91|1870.57|1874.16|1871.82|1875.41|1873.07|1871.66|1869.32|0
1637928600000|2021-11-26 12:10:00|1874.78|1872.44|1876.41|1874.07|1878.91|1876.57|1872.91|1870.57|0
1637928900000|2021-11-26 12:15:00|1876.91|1874.57|1876.91|1874.57|1878.16|1875.82|1875.41|1873.07|0
1637929200000|2021-11-26 12:20:00|1876.66|1874.32|1873.64|1871.3|1878.64|1876.3|1873.64|1871.3|0
1637929500000|2021-11-26 12:25:00|1874.39|1872.05|1870.76|1868.42|1874.64|1872.3|1868.89|1866.55|0
1637929800000|2021-11-26 12:30:00|1870.51|1868.17|1872.64|1870.3|1876.64|1874.3|1870.39|1868.05|0
1637930100000|2021-11-26 12:35:00|1871.89|1869.55|1873.14|1870.8|1874.89|1872.55|1870.89|1868.55|0
1637930400000|2021-11-26 12:40:00|1872.89|1870.55|1873.89|1871.55|1874.39|1872.05|1871.14|1868.8|0
1637930700000|2021-11-26 12:45:00|1873.64|1871.3|1877.39|1875.05|1878.14|1875.8|1873.64|1871.3|0
1637931000000|2021-11-26 12:50:00|1876.64|1874.3|1872.89|1870.55|1876.64|1874.3|1872.89|1870.55|0
1637931300000|2021-11-26 12:55:00|1872.64|1870.3|1871.89|1869.55|1874.39|1872.05|1870.64|1868.3|0
1637931600000|2021-11-26 13:00:00|1872.39|1870.05|1870.39|1868.05|1872.39|1870.05|1866.64|1864.3|0
1637931900000|2021-11-26 13:05:00|1870.89|1868.55|1875.14|1872.8|1876.39|1874.05|1869.64|1867.3|0
1637932200000|2021-11-26 13:10:00|1875.39|1873.05|1871.89|1869.55|1877.14|1874.8|1871.89|1869.55|0
1637932500000|2021-11-26 13:15:00|1872.39|1870.05|1872.39|1870.05|1872.89|1870.55|1870.14|1867.8|0
1637932800000|2021-11-26 13:20:00|1872.14|1869.8|1877.14|1874.8|1877.14|1874.8|1870.89|1868.55|0
1637933100000|2021-11-26 13:25:00|1876.64|1874.3|1871.89|1869.55|1876.89|1874.55|1871.89|1869.55|0
1637933400000|2021-11-26 13:30:00|1871.64|1869.3|1870.14|1867.8|1871.89|1869.55|1869.39|1867.05|0
1637933700000|2021-11-26 13:35:00|1870.39|1868.05|1872.14|1869.8|1874.14|1871.8|1870.14|1867.8|0
1637934000000|2021-11-26 13:40:00|1871.89|1869.55|1868.39|1866.05|1872.39|1870.05|1868.39|1866.05|0
1637934300000|2021-11-26 13:45:00|1868.89|1866.55|1867.89|1865.55|1872.14|1869.8|1867.64|1865.3|0
1637934600000|2021-11-26 13:50:00|1868.14|1865.8|1870.89|1868.55|1871.39|1869.05|1867.39|1865.05|0
1637934900000|2021-11-26 13:55:00|1870.39|1868.05|1871.89|1869.55|1872.64|1870.3|1869.39|1867.05|0
1637935200000|2021-11-26 14:00:00|1871.39|1869.05|1872.14|1869.8|1872.64|1870.3|1869.89|1867.55|0
1637935500000|2021-11-26 14:05:00|1872.01|1869.67|1875.89|1873.55|1875.89|1873.55|1871.89|1869.55|0
1637935800000|2021-11-26 14:10:00|1876.14|1873.8|1875.39|1873.05|1880.39|1878.05|1875.39|1873.05|0
1637936100000|2021-11-26 14:15:00|1876.14|1873.8|1874.39|1872.05|1877.64|1875.3|1874.39|1872.05|0
1637936400000|2021-11-26 14:20:00|1874.89|1872.55|1876.89|1874.55|1877.39|1875.05|1874.14|1871.8|0
1637936700000|2021-11-26 14:25:00|1876.64|1874.3|1879.89|1877.55|1880.14|1877.8|1874.64|1872.3|0
1637937000000|2021-11-26 14:30:00|1879.26|1876.92|1889.87|1887.53|1890.37|1888.03|1875.89|1873.55|0
1637937300000|2021-11-26 14:35:00|1890.37|1888.03|1884.13|1881.79|1894.37|1892.03|1882.13|1879.79|0
1637937600000|2021-11-26 14:40:00|1884.63|1882.29|1873.63|1871.29|1886.38|1884.04|1873.5|1871.16|0
1637937900000|2021-11-26 14:45:00|1872.63|1870.29|1863.14|1860.8|1872.63|1870.29|1862.64|1860.3|0
1637938200000|2021-11-26 14:50:00|1863.63|1861.29|1867.88|1865.54|1870.63|1868.29|1861.64|1859.3|0
1637938500000|2021-11-26 14:55:00|1868.13|1865.79|1871.65|1869.31|1872.9|1870.56|1863.16|1860.82|0
1637938800000|2021-11-26 15:00:00|1870.16|1867.82|1857.91|1855.57|1870.16|1867.82|1857.91|1855.57|0
1637939100000|2021-11-26 15:05:00|1858.91|1856.57|1861.16|1858.82|1865.91|1863.57|1858.29|1855.95|0
1637939400000|2021-11-26 15:10:00|1859.67|1857.33|1855.17|1852.83|1860.41|1858.07|1852.92|1850.58|0
1637939700000|2021-11-26 15:15:00|1854.42|1852.08|1852.67|1850.33|1856.17|1853.83|1845.55|1843.21|0
1637940000000|2021-11-26 15:20:00|1852.92|1850.58|1859.17|1856.83|1863.41|1861.07|1852.67|1850.33|0
1637940300000|2021-11-26 15:25:00|1859.67|1857.33|1865.16|1862.82|1865.16|1862.82|1856.42|1854.08|0
1637940600000|2021-11-26 15:30:00|1865.66|1863.32|1864.34|1861.64|1866.91|1864.57|1858.35|1855.65|0
1637940900000|2021-11-26 15:35:00|1865.09|1862.39|1866.11|1862.87|1869.36|1866.12|1862.85|1860.15|0
1637941200000|2021-11-26 15:40:00|1865.86|1862.62|1862.85|1859.61|1868.86|1865.62|1860.36|1857.12|0
1637941500000|2021-11-26 15:45:00|1862.6|1859.36|1863.23|1859.99|1864.1|1860.86|1858.35|1855.11|0
1637941800000|2021-11-26 15:50:00|1863.11|1859.87|1857.23|1853.99|1863.86|1860.62|1856.86|1853.62|0
1637942100000|2021-11-26 15:55:00|1857.36|1854.12|1857.86|1854.62|1858.61|1855.37|1852.87|1849.63|0
1637942400000|2021-11-26 16:00:00|1856.86|1853.62|1847.87|1844.63|1856.86|1853.62|1847.87|1844.63|0
1637942700000|2021-11-26 16:05:00|1848.87|1845.63|1855.74|1852.5|1856.86|1853.62|1848.87|1845.63|0
1637943000000|2021-11-26 16:10:00|1856.48|1853.24|1846.74|1843.5|1856.61|1853.37|1846.37|1843.13|0
1637943300000|2021-11-26 16:15:00|1846.87|1843.63|1840.37|1837.13|1848.12|1844.88|1838.87|1835.63|0
1637943600000|2021-11-26 16:20:00|1840.12|1836.88|1838.9|1835.66|1840.62|1837.38|1836.9|1833.66|0
1637943900000|2021-11-26 16:25:00|1839.15|1835.91|1844.89|1841.65|1844.89|1841.65|1839.15|1835.91|0
1637944200000|2021-11-26 16:30:00|1844.51|1841.27|1842.89|1839.65|1846.39|1843.15|1840.64|1837.4|0
1637944500000|2021-11-26 16:35:00|1843.39|1840.15|1852.01|1848.77|1852.39|1849.15|1843.01|1839.77|0
1637944800000|2021-11-26 16:40:00|1852.39|1849.15|1849.86|1846.62|1852.39|1849.15|1846.62|1843.38|0
1637945100000|2021-11-26 16:45:00|1849.61|1846.37|1847.61|1844.37|1851.61|1848.37|1847.12|1843.88|0
1637945400000|2021-11-26 16:50:00|1848.61|1845.37|1839.11|1835.87|1849.61|1846.37|1838.86|1835.62|0
1637945700000|2021-11-26 16:55:00|1838.86|1835.62|1845.11|1841.87|1847.36|1844.12|1838.86|1835.62|0
1637946000000|2021-11-26 17:00:00|1845.61|1842.37|1846.11|1842.87|1849.86|1846.62|1841.86|1838.62|0
1637946300000|2021-11-26 17:05:00|1846.61|1843.37|1854.1|1850.86|1855.35|1852.11|1845.61|1842.37|0
1637946600000|2021-11-26 17:10:00|1854.35|1851.11|1851.86|1848.62|1858.1|1854.86|1848.86|1845.62|0
1637946900000|2021-11-26 17:15:00|1851.61|1848.37|1849.11|1845.87|1853.1|1849.86|1848.61|1845.37|0
1637947200000|2021-11-26 17:20:00|1848.86|1845.62|1854.35|1851.11|1854.6|1851.36|1847.73|1844.49|0
1637947500000|2021-11-26 17:25:00|1853.85|1850.61|1861.85|1858.61|1861.85|1858.61|1853.85|1850.61|0
1637947800000|2021-11-26 17:30:00|1861.22|1857.98|1864.85|1861.61|1865.47|1862.23|1860.47|1857.23|0
1637948100000|2021-11-26 17:35:00|1865.1|1861.86|1866.97|1863.73|1870.1|1866.86|1865.1|1861.86|0
1637948400000|2021-11-26 17:40:00|1866.85|1863.61|1862.85|1859.61|1867.72|1864.48|1860.1|1856.86|0
1637948700000|2021-11-26 17:45:00|1862.35|1859.11|1851.36|1848.12|1863.1|1859.86|1851.36|1848.12|0
1637949000000|2021-11-26 17:50:00|1849.36|1846.12|1833.86|1830.62|1849.36|1846.12|1833.86|1830.62|0
1637949300000|2021-11-26 17:55:00|1834.36|1831.12|1845.11|1841.87|1857.6|1854.36|1833.86|1830.62|0
1637949600000|2021-11-26 18:00:00|1846.86|1843.62|1844.11|1840.87|1849.48|1846.24|1839.98|1836.74|0
1637949900000|2021-11-26 18:05:00|1842.36|1839.12|1834.11|1830.87|1844.36|1841.12|1833.61|1830.37|0
1637950200000|2021-11-26 18:10:00|1834.61|1831.37|1830.78|1827.54|1839.73|1836.49|1829.53|1826.29|0
1637950500000|2021-11-26 18:15:00|1831.28|1828.04|1831.55|1828.31|1831.81|1828.57|1831.28|1828.04|0
1638173100000|2021-11-29 08:05:00|1885.81|1884.01|1881.81|1880.01|1889.56|1887.76|1881.31|1879.51|0
1638173400000|2021-11-29 08:10:00|1881.56|1879.76|1879.56|1877.76|1882.43|1880.63|1876.18|1874.38|0
1638173700000|2021-11-29 08:15:00|1879.81|1878.01|1880.06|1878.26|1885.06|1883.26|1879.81|1878.01|0
1638174000000|2021-11-29 08:20:00|1880.31|1878.51|1878.93|1877.13|1882.06|1880.26|1878.81|1877.01|0
1638174300000|2021-11-29 08:25:00|1878.56|1876.76|1875.81|1874.01|1878.81|1877.01|1875.81|1874.01|0
1638174600000|2021-11-29 08:30:00|1876.06|1874.26|1881.31|1879.51|1882.81|1881.01|1875.56|1873.76|0
1638174900000|2021-11-29 08:35:00|1881.43|1879.63|1879.43|1877.63|1882.18|1880.38|1878.81|1877.01|0
1638175200000|2021-11-29 08:40:00|1879.56|1877.76|1878.81|1877.01|1880.31|1878.51|1875.81|1874.01|0
1638175500000|2021-11-29 08:45:00|1878.93|1877.13|1875.93|1874.13|1879.06|1877.26|1875.56|1873.76|0
1638175800000|2021-11-29 08:50:00|1875.56|1873.76|1874.56|1872.76|1876.56|1874.76|1874.31|1872.51|0
1638176100000|2021-11-29 08:55:00|1874.06|1872.26|1877.31|1875.51|1877.31|1875.51|1872.56|1870.76|0
1638176400000|2021-11-29 09:00:00|1877.56|1875.76|1876.81|1875.01|1878.43|1876.63|1875.06|1873.26|0
1638176700000|2021-11-29 09:05:00|1876.68|1874.88|1881.31|1879.51|1881.81|1880.01|1876.56|1874.76|0
1638177000000|2021-11-29 09:10:00|1882.06|1880.26|1882.81|1881.01|1885.81|1884.01|1879.81|1878.01|0
1638177300000|2021-11-29 09:15:00|1883.31|1881.51|1879.06|1877.26|1884.06|1882.26|1878.06|1876.26|0
1638177600000|2021-11-29 09:20:00|1879.31|1877.51|1880.81|1879.01|1880.81|1879.01|1877.06|1875.26|0
1638177900000|2021-11-29 09:25:00|1880.68|1878.88|1879.81|1878.01|1880.68|1878.88|1876.81|1875.01|0
1638178200000|2021-11-29 09:30:00|1880.06|1878.26|1875.56|1873.76|1880.31|1878.51|1874.31|1872.51|0
1638178500000|2021-11-29 09:35:00|1875.81|1874.01|1874.31|1872.51|1875.81|1874.01|1873.06|1871.26|0
1638178800000|2021-11-29 09:40:00|1873.81|1872.01|1873.81|1872.01|1875.31|1873.51|1872.31|1870.51|0
1638179100000|2021-11-29 09:45:00|1873.31|1871.51|1873.81|1872.01|1874.43|1872.63|1872.31|1870.51|0
1638179400000|2021-11-29 09:50:00|1874.31|1872.51|1872.56|1870.76|1875.81|1874.01|1871.81|1870.01|0
1638179700000|2021-11-29 09:55:00|1872.81|1871.01|1871.31|1869.51|1873.81|1872.01|1871.06|1869.26|0
1638180000000|2021-11-29 10:00:00|1871.81|1870.01|1875.06|1873.26|1875.43|1873.63|1871.31|1869.51|0
1638180300000|2021-11-29 10:05:00|1875.18|1873.38|1875.56|1873.76|1876.06|1874.26|1873.81|1872.01|0
1638180600000|2021-11-29 10:10:00|1875.81|1874.01|1875.81|1874.01|1876.06|1874.26|1874.06|1872.26|0
1638180900000|2021-11-29 10:15:00|1875.56|1873.76|1876.81|1875.01|1877.06|1875.26|1874.18|1872.38|0
1638181200000|2021-11-29 10:20:00|1878.06|1876.26|1880.81|1879.01|1881.56|1879.76|1877.56|1875.76|0
1638181500000|2021-11-29 10:25:00|1880.68|1878.88|1882.56|1880.76|1883.56|1881.76|1880.56|1878.76|0
1638181800000|2021-11-29 10:30:00|1882.81|1881.01|1881.81|1880.01|1882.81|1881.01|1880.56|1878.76|0
1638182100000|2021-11-29 10:35:00|1882.06|1880.26|1882.83|1881.03|1883.45|1881.65|1880.56|1878.76|0
1638182400000|2021-11-29 10:40:00|1882.58|1880.78|1881.33|1879.53|1883.58|1881.78|1881.08|1879.28|0
1638182700000|2021-11-29 10:45:00|1880.83|1879.03|1883.58|1881.78|1884.33|1882.53|1880.33|1878.53|0
1638183000000|2021-11-29 10:50:00|1883.45|1881.65|1886.58|1884.78|1886.58|1884.78|1882.83|1881.03|0
1638183300000|2021-11-29 10:55:00|1886.33|1884.53|1884.93|1883.13|1887.06|1885.26|1884.83|1883.03|0
1638183600000|2021-11-29 11:00:00|1885.06|1883.26|1887.56|1885.76|1887.56|1885.76|1884.56|1882.76|0
1638183900000|2021-11-29 11:05:00|1887.31|1885.51|1887.56|1885.76|1888.06|1886.26|1886.31|1884.51|0
1638184200000|2021-11-29 11:10:00|1887.31|1885.51|1887.68|1885.88|1889.31|1887.51|1887.06|1885.26|0
1638184500000|2021-11-29 11:15:00|1888.06|1886.26|1886.81|1885.01|1889.06|1887.26|1885.56|1883.76|0
1638184800000|2021-11-29 11:20:00|1886.56|1884.76|1888.56|1886.76|1888.81|1887.01|1885.68|1883.88|0
1638185100000|2021-11-29 11:25:00|1888.31|1886.51|1886.81|1885.01|1889.31|1887.51|1886.06|1884.26|0
1638185400000|2021-11-29 11:30:00|1886.56|1884.76|1887.18|1885.38|1887.81|1886.01|1886.56|1884.76|0
1638185700000|2021-11-29 11:35:00|1887.31|1885.51|1886.18|1884.38|1887.31|1885.51|1886.06|1884.26|0
1638186000000|2021-11-29 11:40:00|1886.31|1884.51|1885.56|1883.76|1886.81|1885.01|1885.06|1883.26|0
1638186300000|2021-11-29 11:45:00|1885.81|1884.01|1885.06|1883.26|1886.31|1884.51|1885.06|1883.26|0
1638186600000|2021-11-29 11:50:00|1885.18|1883.38|1882.56|1880.76|1885.18|1883.38|1882.56|1880.76|0
1638186900000|2021-11-29 11:55:00|1882.43|1880.63|1882.06|1880.26|1885.56|1883.76|1882.06|1880.26|0
1638187200000|2021-11-29 12:00:00|1881.81|1880.01|1880.06|1878.26|1882.56|1880.76|1880.06|1878.26|0
1638187500000|2021-11-29 12:05:00|1880.31|1878.51|1880.56|1878.76|1880.81|1879.01|1878.31|1876.51|0
1638187800000|2021-11-29 12:10:00|1880.43|1878.63|1878.56|1876.76|1880.93|1879.13|1878.06|1876.26|0
1638188100000|2021-11-29 12:15:00|1878.81|1877.01|1878.81|1877.01|1879.56|1877.76|1878.06|1876.26|0
1638188400000|2021-11-29 12:20:00|1878.68|1876.88|1879.06|1877.26|1880.93|1879.13|1878.31|1876.51|0
1638188700000|2021-11-29 12:25:00|1878.56|1876.76|1876.43|1874.63|1879.81|1878.01|1876.43|1874.63|0
1638189000000|2021-11-29 12:30:00|1876.31|1874.51|1880.81|1879.01|1881.06|1879.26|1875.81|1874.01|0
1638189300000|2021-11-29 12:35:00|1880.56|1878.76|1883.56|1881.76|1883.56|1881.76|1880.56|1878.76|0
1638189600000|2021-11-29 12:40:00|1883.31|1881.51|1883.31|1881.51|1884.06|1882.26|1882.31|1880.51|0
1638189900000|2021-11-29 12:45:00|1883.56|1881.76|1884.56|1882.76|1884.81|1883.01|1882.81|1881.01|0
1638190200000|2021-11-29 12:50:00|1884.68|1882.88|1882.81|1881.01|1884.81|1883.01|1882.31|1880.51|0
1638190500000|2021-11-29 12:55:00|1883.06|1881.26|1883.81|1882.01|1884.81|1883.01|1882.81|1881.01|0
1638190800000|2021-11-29 13:00:00|1884.31|1882.51|1880.56|1878.76|1884.43|1882.63|1880.31|1878.51|0
1638191100000|2021-11-29 13:05:00|1880.31|1878.51|1880.06|1878.26|1882.06|1880.26|1878.68|1876.88|0
1638191400000|2021-11-29 13:10:00|1880.56|1878.76|1883.06|1881.26|1883.06|1881.26|1880.31|1878.51|0
1638191700000|2021-11-29 13:15:00|1882.81|1881.01|1883.56|1881.76|1884.06|1882.26|1881.81|1880.01|0
1638192000000|2021-11-29 13:20:00|1883.31|1881.51|1884.43|1882.63|1884.56|1882.76|1882.81|1881.01|0
1638192300000|2021-11-29 13:25:00|1884.56|1882.76|1881.56|1879.76|1885.31|1883.51|1881.18|1879.38|0
1638192600000|2021-11-29 13:30:00|1881.81|1880.01|1884.81|1883.01|1886.31|1884.51|1881.81|1880.01|0
1638192900000|2021-11-29 13:35:00|1885.06|1883.26|1886.06|1884.26|1886.06|1884.26|1884.06|1882.26|0
1638193200000|2021-11-29 13:40:00|1886.31|1884.51|1889.31|1887.51|1890.56|1888.76|1886.06|1884.26|0
1638193500000|2021-11-29 13:45:00|1889.56|1887.76|1893.56|1891.76|1894.18|1892.38|1889.06|1887.26|0
1638193800000|2021-11-29 13:50:00|1893.31|1891.51|1896.56|1894.76|1897.06|1895.26|1893.31|1891.51|0
1638194100000|2021-11-29 13:55:00|1896.31|1894.51|1895.06|1893.26|1896.31|1894.51|1894.31|1892.51|0
1638194400000|2021-11-29 14:00:00|1895.31|1893.51|1900.06|1898.26|1900.06|1898.26|1895.06|1893.26|0
1638194700000|2021-11-29 14:05:00|1900.31|1898.51|1897.06|1895.26|1900.31|1898.51|1896.56|1894.76|0
1638195000000|2021-11-29 14:10:00|1896.81|1895.01|1895.81|1894.01|1897.06|1895.26|1895.06|1893.26|0
1638195300000|2021-11-29 14:15:00|1896.06|1894.26|1894.56|1892.76|1896.06|1894.26|1894.56|1892.76|0
1638195600000|2021-11-29 14:20:00|1894.31|1892.51|1894.31|1892.51|1894.56|1892.76|1893.56|1891.76|0
1638195900000|2021-11-29 14:25:00|1894.06|1892.26|1895.96|1894.36|1898.56|1896.76|1894.06|1892.26|0
1638196200000|2021-11-29 14:30:00|1895.71|1894.11|1890.46|1888.86|1900.46|1898.86|1889.71|1888.11|0
1638196500000|2021-11-29 14:35:00|1889.96|1888.36|1890.95|1889.35|1891.2|1889.6|1886.46|1884.86|0
1638196800000|2021-11-29 14:40:00|1890.45|1888.85|1888.21|1886.61|1890.7|1889.1|1887.21|1885.61|0
1638197100000|2021-11-29 14:45:00|1889.46|1887.86|1886.48|1884.88|1889.48|1887.88|1879.98|1878.38|0
1638197400000|2021-11-29 14:50:00|1885.23|1883.63|1885.72|1884.12|1889.22|1887.62|1882.23|1880.63|0
1638197700000|2021-11-29 14:55:00|1885.22|1883.62|1888.72|1887.12|1890.97|1889.37|1883.72|1882.12|0
1638198000000|2021-11-29 15:00:00|1888.22|1886.62|1885.97|1884.37|1892.72|1891.12|1885.72|1884.12|0
1638198300000|2021-11-29 15:05:00|1884.97|1883.37|1888.72|1887.12|1889.47|1887.87|1883.47|1881.87|0
1638198600000|2021-11-29 15:10:00|1888.47|1886.87|1886.25|1884.65|1891.97|1890.37|1886.25|1884.65|0
1638198900000|2021-11-29 15:15:00|1887|1885.4|1891.02|1889.42|1891.5|1889.9|1885.52|1883.92|0
1638199200000|2021-11-29 15:20:00|1890.77|1889.17|1889.77|1888.17|1890.77|1889.17|1885.77|1884.17|0
1638199500000|2021-11-29 15:25:00|1890.02|1888.42|1881.77|1880.17|1891.02|1889.42|1881.28|1879.68|0
1638199800000|2021-11-29 15:30:00|1881.03|1879.43|1881.28|1879.68|1883.78|1882.18|1876.78|1875.18|0
1638200100000|2021-11-29 15:35:00|1881.03|1879.43|1877.52|1875.92|1885.53|1883.93|1873.78|1872.18|0
1638200400000|2021-11-29 15:40:00|1877.27|1875.67|1877.53|1875.93|1878.77|1877.17|1872.28|1870.68|0
1638200700000|2021-11-29 15:45:00|1877.28|1875.68|1875.88|1874.28|1880.26|1878.66|1875.01|1873.41|0
1638201000000|2021-11-29 15:50:00|1875.63|1874.03|1876.01|1874.41|1880.26|1878.66|1874.01|1872.41|0
1638201300000|2021-11-29 15:55:00|1877.01|1875.41|1880.51|1878.91|1881.26|1879.66|1877.01|1875.41|0
1638201600000|2021-11-29 16:00:00|1880.76|1879.16|1882.01|1880.41|1883.26|1881.66|1877.51|1875.91|0
1638201900000|2021-11-29 16:05:00|1882.26|1880.66|1886.01|1884.41|1887.88|1886.28|1881.76|1880.16|0
1638202200000|2021-11-29 16:10:00|1886.51|1884.91|1886.01|1884.41|1887.76|1886.16|1885.01|1883.41|0
1638202500000|2021-11-29 16:15:00|1885.76|1884.16|1884.26|1882.66|1888.01|1886.41|1884.26|1882.66|0
1638202800000|2021-11-29 16:20:00|1884.51|1882.91|1888.26|1886.66|1889.01|1887.41|1884.26|1882.66|0
1638203100000|2021-11-29 16:25:00|1887.51|1885.91|1885.5|1883.9|1890.26|1888.66|1884.75|1883.15|0
1638203400000|2021-11-29 16:30:00|1886.25|1884.65|1889.62|1888.02|1893.25|1891.65|1886.25|1884.65|0
1638203700000|2021-11-29 16:35:00|1889.25|1887.65|1894.75|1893.15|1895.75|1894.15|1889.25|1887.65|0
1638204000000|2021-11-29 16:40:00|1895.25|1893.65|1897.75|1896.15|1897.99|1896.39|1894.5|1892.9|0
1638204300000|2021-11-29 16:45:00|1897.99|1896.39|1895.49|1893.89|1899.24|1897.64|1895.49|1893.89|0
1638204600000|2021-11-29 16:50:00|1895.74|1894.14|1897.61|1896.01|1898.99|1897.39|1894.74|1893.14|0
1638204900000|2021-11-29 16:55:00|1897.49|1895.89|1899.74|1898.14|1899.74|1898.14|1897.24|1895.64|0
1638205200000|2021-11-29 17:00:00|1899.99|1898.39|1902.74|1901.14|1902.99|1901.39|1899.49|1897.89|0
1638205500000|2021-11-29 17:05:00|1903.49|1901.89|1903.99|1902.39|1906.49|1904.89|1903.49|1901.89|0
1638205800000|2021-11-29 17:10:00|1903.74|1902.14|1904.24|1902.64|1905.24|1903.64|1903.49|1901.89|0
1638206100000|2021-11-29 17:15:00|1904.74|1903.14|1908.74|1907.14|1908.99|1907.39|1904.24|1902.64|0
1638206400000|2021-11-29 17:20:00|1908.49|1906.89|1912.49|1910.89|1912.49|1910.89|1908.49|1906.89|0
1638206700000|2021-11-29 17:25:00|1912.74|1911.14|1911.48|1909.88|1912.74|1911.14|1909.99|1908.39|0
1638207000000|2021-11-29 17:30:00|1911.73|1910.13|1916.71|1915.11|1916.96|1915.36|1911.21|1909.61|0
1638207300000|2021-11-29 17:35:00|1916.46|1914.86|1915.08|1913.48|1917.96|1916.36|1914.46|1912.86|0
1638207600000|2021-11-29 17:40:00|1914.96|1913.36|1917.21|1915.61|1917.21|1915.61|1914.96|1913.36|0
1638207900000|2021-11-29 17:45:00|1916.96|1915.36|1916.96|1915.36|1917.71|1916.11|1916.21|1914.61|0
1638208200000|2021-11-29 17:50:00|1916.71|1915.11|1914.21|1912.61|1916.96|1915.36|1914.21|1912.61|0
1638208500000|2021-11-29 17:55:00|1914.46|1912.86|1916.21|1914.61|1916.96|1915.36|1914.46|1912.86|0
1638208800000|2021-11-29 18:00:00|1916.46|1914.86|1917.21|1915.61|1917.96|1916.36|1916.46|1914.86|0
1638209100000|2021-11-29 18:05:00|1916.96|1915.36|1919.71|1918.11|1920.21|1918.61|1916.46|1914.86|0
1638209400000|2021-11-29 18:10:00|1919.96|1918.36|1916.96|1915.36|1920.46|1918.86|1916.46|1914.86|0
1638209700000|2021-11-29 18:15:00|1917.21|1915.61|1915.58|1913.98|1918.21|1916.61|1913.96|1912.36|0
1638210000000|2021-11-29 18:20:00|1915.71|1914.11|1914.21|1912.61|1916.21|1914.61|1913.21|1911.61|0
1638210300000|2021-11-29 18:25:00|1913.96|1912.36|1915.46|1913.86|1915.46|1913.86|1912.71|1911.11|0
1638210600000|2021-11-29 18:30:00|1915.71|1914.11|1916.71|1915.11|1918.21|1916.61|1914.96|1913.36|0
1638210900000|2021-11-29 18:35:00|1916.46|1914.86|1911.21|1909.61|1916.71|1915.11|1911.21|1909.61|0
1638211200000|2021-11-29 18:40:00|1911.46|1909.86|1912.83|1911.23|1913.71|1912.11|1911.46|1909.86|0
1638211500000|2021-11-29 18:45:00|1912.96|1911.36|1915.46|1913.86|1915.46|1913.86|1912.71|1911.11|0
1638211800000|2021-11-29 18:50:00|1915.21|1913.61|1914.96|1913.36|1915.21|1913.61|1913.21|1911.61|0
1638212100000|2021-11-29 18:55:00|1915.21|1913.61|1917.21|1915.61|1917.46|1915.86|1914.96|1913.36|0
1638212400000|2021-11-29 19:00:00|1917.46|1915.86|1916.21|1914.61|1917.71|1916.11|1913.96|1912.36|0
1638212700000|2021-11-29 19:05:00|1915.96|1914.36|1915.71|1914.11|1917.46|1915.86|1914.96|1913.36|0
1638213000000|2021-11-29 19:10:00|1915.46|1913.86|1916.46|1914.86|1916.71|1915.11|1915.46|1913.86|0
1638213300000|2021-11-29 19:15:00|1916.71|1915.11|1914.21|1912.61|1916.71|1915.11|1913.71|1912.11|0
1638213600000|2021-11-29 19:20:00|1914.46|1912.86|1914.21|1912.61|1916.21|1914.61|1913.46|1911.86|0
1638213900000|2021-11-29 19:25:00|1914.46|1912.86|1913.71|1912.11|1915.46|1913.86|1913.21|1911.61|0
1638214200000|2021-11-29 19:30:00|1913.96|1912.36|1913.21|1911.61|1914.96|1913.36|1911.71|1910.11|0
1638214500000|2021-11-29 19:35:00|1913.46|1911.86|1910.71|1909.11|1913.46|1911.86|1909.46|1907.86|0
1638214800000|2021-11-29 19:40:00|1910.96|1909.36|1912.96|1911.36|1913.71|1912.11|1910.96|1909.36|0
1638215100000|2021-11-29 19:45:00|1913.21|1911.61|1912.71|1911.11|1914.21|1912.61|1911.96|1910.36|0
1638215400000|2021-11-29 19:50:00|1912.96|1911.36|1910.71|1909.11|1915.46|1913.86|1910.71|1909.11|0
1638215700000|2021-11-29 19:55:00|1910.96|1909.36|1912.21|1910.61|1912.21|1910.61|1910.21|1908.61|0
1638216000000|2021-11-29 20:00:00|1911.96|1910.36|1911.96|1910.36|1913.96|1912.36|1911.96|1910.36|0
1638216300000|2021-11-29 20:05:00|1912.21|1910.61|1913.46|1911.86|1913.96|1912.36|1909.71|1908.11|0
1638216600000|2021-11-29 20:10:00|1913.71|1912.11|1916.21|1914.61|1916.21|1914.61|1912.46|1910.86|0
1638216900000|2021-11-29 20:15:00|1915.96|1914.36|1915.96|1914.36|1918.46|1916.86|1914.21|1912.61|0
1638217200000|2021-11-29 20:20:00|1915.83|1914.23|1913.46|1911.86|1915.96|1914.36|1911.96|1910.36|0
1638217500000|2021-11-29 20:25:00|1912.96|1911.36|1912.96|1911.36|1914.71|1913.11|1912.21|1910.61|0
1638217800000|2021-11-29 20:30:00|1912.46|1910.86|1914.71|1913.11|1914.71|1913.11|1910.71|1909.11|0
1638218100000|2021-11-29 20:35:00|1914.46|1912.86|1912.46|1910.86|1914.96|1913.36|1911.46|1909.86|0
1638218400000|2021-11-29 20:40:00|1912.71|1911.11|1910.21|1908.61|1912.71|1911.11|1907.96|1906.36|0
1638218700000|2021-11-29 20:45:00|1909.96|1908.36|1909.46|1907.86|1909.96|1908.36|1906.46|1904.86|0
1638219000000|2021-11-29 20:50:00|1906.96|1905.36|1907.46|1905.86|1908.21|1906.61|1904.21|1902.61|0
1638219300000|2021-11-29 20:55:00|1906.96|1905.36|1898.97|1897.37|1909.21|1907.61|1898.97|1897.37|0
1638219600000|2021-11-29 21:00:00|1900.22|1898.62|1901.46|1899.86|1903.71|1902.11|1900.22|1898.62|0
1638219900000|2021-11-29 21:05:00|1901.71|1900.11|1904.71|1903.11|1905.21|1903.61|1901.71|1900.11|0
1638220200000|2021-11-29 21:10:00|1905.21|1903.61|1903.96|1902.36|1906.71|1905.11|1903.46|1901.86|0
1638220500000|2021-11-29 21:15:00|1903.71|1902.11|1905.41|1903.41|1905.91|1903.91|1902.91|1900.91|0
1638220800000|2021-11-29 21:20:00|1905.66|1903.66|1905.66|1903.66|1906.66|1904.66|1905.16|1903.16|0
1638221100000|2021-11-29 21:25:00|1905.41|1903.41|1904.91|1902.91|1906.16|1904.16|1904.66|1902.66|0
1638221400000|2021-11-29 21:30:00|1905.16|1903.16|1905.91|1903.91|1907.16|1905.16|1905.16|1903.16|0
1638221700000|2021-11-29 21:35:00|1906.16|1904.16|1907.16|1905.16|1907.91|1905.91|1906.16|1904.16|0
1638222000000|2021-11-29 21:40:00|1907.41|1905.41|1907.66|1905.66|1907.66|1905.66|1907.16|1905.16|0
1638222300000|2021-11-29 21:45:00|1907.91|1905.91|1907.41|1905.41|1908.16|1906.16|1907.16|1905.16|0
1638222600000|2021-11-29 21:50:00|1907.66|1905.66|1908.16|1906.16|1908.41|1906.41|1907.41|1905.41|0
1638222900000|2021-11-29 21:55:00|1907.91|1905.91|1906.53|1904.53|1908.16|1906.16|1906.16|1904.16|0
1638223200000|2021-11-29 22:00:00|1906.37|1904.37|1906.45|1904.45|1906.45|1904.45|1906.3|1904.3|0
1638223500000|2021-11-29 22:05:00|1906.3|1904.3|1906.12|1904.12|1906.7|1904.7|1905.5|1903.5|0
1638223800000|2021-11-29 22:10:00|1906.16|1904.16|1906.7|1904.7|1906.7|1904.7|1905.43|1903.43|0
1638224100000|2021-11-29 22:15:00|1906.41|1904.41|1905.64|1903.64|1906.56|1904.56|1905.64|1903.64|0
1638224400000|2021-11-29 22:20:00|1905.72|1903.72|1905.75|1903.75|1905.86|1903.86|1905.64|1903.64|0
1638224700000|2021-11-29 22:25:00|1906.45|1904.45|1906.59|1904.59|1906.78|1904.78|1906.45|1904.45|0
1638225000000|2021-11-29 22:30:00|1906.63|1904.63|1906.41|1904.41|1906.67|1904.67|1906.37|1904.37|0
1638225300000|2021-11-29 22:35:00|1906.45|1904.45|1907.79|1905.79|1907.79|1905.79|1906.45|1904.45|0
1638225600000|2021-11-29 22:40:00|1907.83|1905.83|1908.19|1906.19|1908.23|1906.23|1907.79|1905.79|0
1638225900000|2021-11-29 22:45:00|1908.16|1906.16|1907.94|1905.94|1908.16|1906.16|1907.35|1905.35|0
1638226200000|2021-11-29 22:50:00|1907.97|1905.97|1907.9|1905.9|1907.97|1905.97|1907.9|1905.9|0
1638226500000|2021-11-29 22:55:00|1907.68|1905.68|1908.16|1906.16|1908.3|1906.3|1907.68|1905.68|0
1638226800000|2021-11-29 23:00:00|1907.53|1905.53|1911.16|1909.16|1911.91|1909.91|1907.53|1905.53|0
1638227100000|2021-11-29 23:05:00|1911.28|1909.28|1911.16|1909.16|1911.41|1909.41|1909.91|1907.91|0
1638227400000|2021-11-29 23:10:00|1911.91|1909.91|1913.66|1911.66|1914.16|1912.16|1911.16|1909.16|0
1638227700000|2021-11-29 23:15:00|1913.91|1911.91|1913.66|1911.66|1914.16|1912.16|1913.16|1911.16|0
1638228000000|2021-11-29 23:20:00|1913.91|1911.91|1914.91|1912.91|1915.91|1913.91|1913.91|1911.91|0
1638228300000|2021-11-29 23:25:00|1915.16|1913.16|1913.91|1911.91|1915.16|1913.16|1913.66|1911.66|0
1638228600000|2021-11-29 23:30:00|1914.41|1912.41|1915.16|1913.16|1915.41|1913.41|1913.66|1911.66|0
1638228900000|2021-11-29 23:35:00|1915.41|1913.41|1915.41|1913.41|1915.91|1913.91|1914.41|1912.41|0
1638229200000|2021-11-29 23:40:00|1915.66|1913.66|1915.16|1913.16|1915.91|1913.91|1914.91|1912.91|0
1638229500000|2021-11-29 23:45:00|1915.41|1913.41|1914.91|1912.91|1915.41|1913.41|1914.66|1912.66|0
1638229800000|2021-11-29 23:50:00|1915.16|1913.16|1914.41|1912.41|1915.91|1913.91|1914.16|1912.16|0
1638230100000|2021-11-29 23:55:00|1914.66|1912.66|1913.91|1911.91|1914.66|1912.66|1912.16|1910.16|0
1638230400000|2021-11-30 00:00:00|1914.16|1912.16|1914.91|1912.91|1915.41|1913.41|1913.41|1911.41|0
1638230700000|2021-11-30 00:05:00|1915.16|1913.16|1913.91|1911.91|1915.41|1913.41|1913.66|1911.66|0
1638231000000|2021-11-30 00:10:00|1914.16|1912.16|1912.41|1910.41|1914.91|1912.91|1912.16|1910.16|0
1638231300000|2021-11-30 00:15:00|1912.66|1910.66|1911.91|1909.91|1913.16|1911.16|1911.91|1909.91|0
1638231600000|2021-11-30 00:20:00|1911.66|1909.66|1914.16|1912.16|1914.16|1912.16|1911.66|1909.66|0
1638231900000|2021-11-30 00:25:00|1913.91|1911.91|1914.28|1912.28|1914.66|1912.66|1913.66|1911.66|0
1638232200000|2021-11-30 00:30:00|1914.41|1912.41|1915.41|1913.41|1915.66|1913.66|1913.66|1911.66|0
1638232500000|2021-11-30 00:35:00|1915.66|1913.66|1916.16|1914.16|1916.91|1914.91|1915.53|1913.53|0
1638232800000|2021-11-30 00:40:00|1916.28|1914.28|1915.16|1913.16|1916.66|1914.66|1915.16|1913.16|0
1638233100000|2021-11-30 00:45:00|1914.91|1912.91|1916.91|1914.91|1917.16|1915.16|1914.91|1912.91|0
1638233400000|2021-11-30 00:50:00|1916.66|1914.66|1917.16|1915.16|1917.66|1915.66|1916.66|1914.66|0
1638233700000|2021-11-30 00:55:00|1916.91|1914.91|1916.66|1914.66|1917.03|1915.03|1916.66|1914.66|0
1638234000000|2021-11-30 01:00:00|1916.91|1914.91|1916.66|1914.66|1917.91|1915.91|1915.91|1913.91|0
1638234300000|2021-11-30 01:05:00|1916.41|1914.41|1917.16|1915.16|1917.66|1915.66|1916.41|1914.41|0
1638234600000|2021-11-30 01:10:00|1917.41|1915.41|1917.91|1915.91|1917.91|1915.91|1917.41|1915.41|0
1638234900000|2021-11-30 01:15:00|1917.66|1915.66|1916.41|1914.41|1918.41|1916.41|1916.41|1914.41|0
1638235200000|2021-11-30 01:20:00|1916.16|1914.16|1915.91|1913.91|1916.66|1914.66|1914.66|1912.66|0
1638235500000|2021-11-30 01:25:00|1916.16|1914.16|1917.66|1915.66|1917.66|1915.66|1915.91|1913.91|0
1638235800000|2021-11-30 01:30:00|1917.41|1915.41|1917.16|1915.16|1917.91|1915.91|1916.41|1914.41|0
1638236100000|2021-11-30 01:35:00|1916.91|1914.91|1916.41|1914.41|1917.16|1915.16|1915.91|1913.91|0
1638236400000|2021-11-30 01:40:00|1916.66|1914.66|1917.03|1915.03|1917.16|1915.16|1915.91|1913.91|0
1638236700000|2021-11-30 01:45:00|1916.91|1914.91|1917.91|1915.91|1917.91|1915.91|1916.91|1914.91|0
1638237000000|2021-11-30 01:50:00|1917.66|1915.66|1917.91|1915.91|1918.41|1916.41|1917.66|1915.66|0
1638237300000|2021-11-30 01:55:00|1917.66|1915.66|1915.91|1913.91|1917.66|1915.66|1915.91|1913.91|0
1638237600000|2021-11-30 02:00:00|1915.66|1913.66|1916.16|1914.16|1916.41|1914.41|1914.66|1912.66|0
1638237900000|2021-11-30 02:05:00|1915.91|1913.91|1914.16|1912.16|1916.66|1914.66|1914.16|1912.16|0
1638238200000|2021-11-30 02:10:00|1914.41|1912.41|1913.66|1911.66|1914.91|1912.91|1913.41|1911.41|0
1638238500000|2021-11-30 02:15:00|1913.91|1911.91|1913.91|1911.91|1914.66|1912.66|1913.91|1911.91|0
1638238800000|2021-11-30 02:20:00|1914.16|1912.16|1912.16|1910.16|1914.41|1912.41|1912.16|1910.16|0
1638239100000|2021-11-30 02:25:00|1912.41|1910.41|1910.41|1908.41|1912.66|1910.66|1908.41|1906.41|0
1638239400000|2021-11-30 02:30:00|1910.16|1908.16|1909.03|1907.03|1910.41|1908.41|1908.41|1906.41|0
1638239700000|2021-11-30 02:35:00|1909.16|1907.16|1908.66|1906.66|1909.41|1907.41|1907.91|1905.91|0
1638240000000|2021-11-30 02:40:00|1908.41|1906.41|1909.91|1907.91|1910.41|1908.41|1908.16|1906.16|0
1638240300000|2021-11-30 02:45:00|1909.66|1907.66|1910.16|1908.16|1910.41|1908.41|1909.41|1907.41|0
1638240600000|2021-11-30 02:50:00|1910.28|1908.28|1910.66|1908.66|1911.41|1909.41|1910.16|1908.16|0
1638240900000|2021-11-30 02:55:00|1910.91|1908.91|1911.91|1909.91|1912.41|1910.41|1910.91|1908.91|0
1638241200000|2021-11-30 03:00:00|1912.16|1910.16|1910.41|1908.41|1912.41|1910.41|1910.41|1908.41|0
1638241500000|2021-11-30 03:05:00|1910.66|1908.66|1908.91|1906.91|1910.66|1908.66|1907.91|1905.91|0
1638241800000|2021-11-30 03:10:00|1909.16|1907.16|1906.91|1904.91|1909.16|1907.16|1906.91|1904.91|0
1638242100000|2021-11-30 03:15:00|1906.66|1904.66|1906.66|1904.66|1907.16|1905.16|1905.91|1903.91|0
1638242400000|2021-11-30 03:20:00|1906.91|1904.91|1906.91|1904.91|1907.91|1905.91|1906.41|1904.41|0
1638242700000|2021-11-30 03:25:00|1906.78|1904.78|1905.16|1903.16|1906.91|1904.91|1904.91|1902.91|0
1638243000000|2021-11-30 03:30:00|1905.41|1903.41|1907.16|1905.16|1907.66|1905.66|1904.66|1902.66|0
1638243300000|2021-11-30 03:35:00|1906.91|1904.91|1907.28|1905.28|1907.91|1905.91|1906.66|1904.66|0
1638243600000|2021-11-30 03:40:00|1907.16|1905.16|1907.53|1905.53|1907.66|1905.66|1906.91|1904.91|0
1638243900000|2021-11-30 03:45:00|1907.41|1905.41|1908.16|1906.16|1908.41|1906.41|1907.03|1905.03|0
1638244200000|2021-11-30 03:50:00|1908.28|1906.28|1907.91|1905.91|1909.03|1907.03|1907.66|1905.66|0
1638244500000|2021-11-30 03:55:00|1908.16|1906.16|1908.41|1906.41|1908.91|1906.91|1907.78|1905.78|0
1638244800000|2021-11-30 04:00:00|1909.03|1907.03|1910.41|1908.41|1911.03|1909.03|1908.16|1906.16|0
1638245100000|2021-11-30 04:05:00|1910.28|1908.28|1909.91|1907.91|1910.41|1908.41|1909.28|1907.28|0
1638245400000|2021-11-30 04:10:00|1909.66|1907.66|1909.28|1907.28|1910.41|1908.41|1909.28|1907.28|0
1638245700000|2021-11-30 04:15:00|1909.41|1907.41|1909.28|1907.28|1909.41|1907.41|1908.41|1906.41|0
1638246000000|2021-11-30 04:20:00|1909.41|1907.41|1908.66|1906.66|1909.66|1907.66|1908.66|1906.66|0
1638246300000|2021-11-30 04:25:00|1908.91|1906.91|1907.16|1905.16|1908.91|1906.91|1906.16|1904.16|0
1638246600000|2021-11-30 04:30:00|1907.41|1905.41|1906.66|1904.66|1908.41|1906.41|1906.66|1904.66|0
1638246900000|2021-11-30 04:35:00|1906.78|1904.78|1906.28|1904.28|1907.41|1905.41|1905.41|1903.41|0
1638247200000|2021-11-30 04:40:00|1906.16|1904.16|1904.66|1902.66|1906.16|1904.16|1904.41|1902.41|0
1638247500000|2021-11-30 04:45:00|1904.91|1902.91|1905.16|1903.16|1905.41|1903.41|1904.66|1902.66|0
1638247800000|2021-11-30 04:50:00|1904.66|1902.66|1907.16|1905.16|1907.41|1905.41|1904.66|1902.66|0
1638248100000|2021-11-30 04:55:00|1906.91|1904.91|1907.66|1905.66|1908.16|1906.16|1906.66|1904.66|0
1638248400000|2021-11-30 05:00:00|1907.41|1905.41|1904.91|1902.91|1907.91|1905.91|1904.91|1902.91|0
1638248700000|2021-11-30 05:05:00|1904.66|1902.66|1899.41|1897.41|1904.66|1902.66|1899.41|1897.41|0
1638249000000|2021-11-30 05:10:00|1900.41|1898.41|1888.91|1886.91|1900.41|1898.41|1888.91|1886.91|0
1638249300000|2021-11-30 05:15:00|1889.16|1887.16|1878.42|1876.42|1890.41|1888.41|1877.17|1875.17|0
1638249600000|2021-11-30 05:20:00|1877.92|1875.92|1873.8|1871.8|1879.42|1877.42|1869.42|1867.42|0
1638249900000|2021-11-30 05:25:00|1874.18|1872.18|1878.92|1876.92|1881.42|1879.42|1868.68|1866.68|0
1638250200000|2021-11-30 05:30:00|1878.42|1876.42|1879.92|1877.92|1880.67|1878.67|1873.43|1871.43|0
1638250500000|2021-11-30 05:35:00|1880.67|1878.67|1873.18|1871.18|1880.67|1878.67|1868.68|1866.68|0
1638250800000|2021-11-30 05:40:00|1873.55|1871.55|1867.18|1865.18|1873.55|1871.55|1867.18|1865.18|0
1638251100000|2021-11-30 05:45:00|1866.68|1864.68|1859.93|1857.93|1866.68|1864.68|1857.93|1855.93|0
1638251400000|2021-11-30 05:50:00|1859.43|1857.43|1861.93|1859.93|1864.18|1862.18|1858.43|1856.43|0
1638251700000|2021-11-30 05:55:00|1861.18|1859.18|1860.31|1858.31|1863.55|1861.55|1859.3|1857.3|0
1638252000000|2021-11-30 06:00:00|1860.44|1858.44|1849.32|1847.32|1862.69|1860.69|1847.45|1845.45|0
1638252300000|2021-11-30 06:05:00|1849.07|1847.07|1841.46|1839.46|1849.95|1847.95|1834.21|1832.21|0
1638252600000|2021-11-30 06:10:00|1842.46|1840.46|1846.33|1844.33|1848.96|1846.96|1841.08|1839.08|0
1638252900000|2021-11-30 06:15:00|1846.71|1844.71|1853.7|1851.7|1853.82|1851.82|1845.21|1843.21|0
1638253200000|2021-11-30 06:20:00|1853.82|1851.82|1859.2|1857.2|1862.95|1860.95|1853.45|1851.45|0
1638253500000|2021-11-30 06:25:00|1858.95|1856.95|1860.69|1858.69|1861.69|1859.69|1856.45|1854.45|0
1638253800000|2021-11-30 06:30:00|1860.94|1858.94|1861.69|1859.69|1864.94|1862.94|1860.19|1858.19|0
1638254100000|2021-11-30 06:35:00|1861.31|1859.31|1860.44|1858.44|1862.19|1860.19|1857.69|1855.69|0
1638254400000|2021-11-30 06:40:00|1860.19|1858.19|1864.44|1862.44|1866.81|1864.81|1858.69|1856.69|0
1638254700000|2021-11-30 06:45:00|1864.31|1862.31|1865.94|1863.94|1865.94|1863.94|1860.69|1858.69|0
1638255000000|2021-11-30 06:50:00|1865.69|1863.69|1864.44|1862.44|1867.44|1865.44|1863.19|1861.19|0
1638255300000|2021-11-30 06:55:00|1864.19|1862.19|1863.19|1861.19|1864.94|1862.94|1862.94|1860.94|0
1638255600000|2021-11-30 07:00:00|1863.06|1861.06|1857.06|1855.06|1863.06|1861.06|1854.44|1852.44|0
1638255900000|2021-11-30 07:05:00|1857.19|1855.19|1866.81|1864.81|1868.94|1866.94|1857.19|1855.19|0
1638256200000|2021-11-30 07:10:00|1866.69|1864.69|1863.44|1861.44|1867.69|1865.69|1860.19|1858.19|0
1638256500000|2021-11-30 07:15:00|1864.44|1862.44|1866.19|1864.19|1867.69|1865.69|1861.44|1859.44|0
1638256800000|2021-11-30 07:20:00|1866.06|1864.06|1867.94|1865.94|1870.94|1868.94|1864.94|1862.94|0
1638257100000|2021-11-30 07:25:00|1868.44|1866.44|1863.69|1861.69|1869.69|1867.69|1863.69|1861.69|0
1638257400000|2021-11-30 07:30:00|1863.94|1861.94|1857.69|1855.69|1864.94|1862.94|1857.69|1855.69|0
1638257700000|2021-11-30 07:35:00|1857.94|1855.94|1861.7|1859.7|1861.7|1859.7|1857.69|1855.69|0
1638258000000|2021-11-30 07:40:00|1861.45|1859.45|1855.95|1853.95|1862.2|1860.2|1855.95|1853.95|0
1638258300000|2021-11-30 07:45:00|1856.45|1854.45|1858.57|1856.57|1860.45|1858.45|1856.45|1854.45|0
1638258600000|2021-11-30 07:50:00|1859.07|1857.07|1861.45|1859.45|1861.7|1859.7|1858.7|1856.7|0
1638258900000|2021-11-30 07:55:00|1861.57|1859.57|1862.7|1860.7|1863.45|1861.45|1861.07|1859.07|0
1638259200000|2021-11-30 08:00:00|1862.95|1860.95|1862.7|1860.7|1862.95|1860.95|1858.45|1856.45|0
1638259500000|2021-11-30 08:05:00|1860.75|1859.15|1861|1859.4|1862.5|1860.9|1859|1857.4|0
1638259800000|2021-11-30 08:10:00|1861.75|1860.15|1857.75|1856.15|1862.5|1860.9|1856.5|1854.9|0
1638260100000|2021-11-30 08:15:00|1858|1856.4|1858.5|1856.9|1860|1858.4|1855.5|1853.9|0
1638260400000|2021-11-30 08:20:00|1859.5|1857.9|1859.5|1857.9|1860.62|1859.02|1856|1854.4|0
1638260700000|2021-11-30 08:25:00|1859.75|1858.15|1862.62|1861.02|1862.75|1861.15|1858.75|1857.15|0
1638261000000|2021-11-30 08:30:00|1862.5|1860.9|1859.25|1857.65|1863|1861.4|1858.75|1857.15|0
1638261300000|2021-11-30 08:35:00|1859.12|1857.52|1852.62|1851.02|1860|1858.4|1851.25|1849.65|0
1638261600000|2021-11-30 08:40:00|1852|1850.4|1852.26|1850.66|1855|1853.4|1849.25|1847.65|0
1638261900000|2021-11-30 08:45:00|1851.26|1849.66|1848.76|1847.16|1851.26|1849.66|1846.51|1844.91|0
1638262200000|2021-11-30 08:50:00|1848.63|1847.03|1855.26|1853.66|1855.51|1853.91|1848.51|1846.91|0
1638262500000|2021-11-30 08:55:00|1855.51|1853.91|1854.51|1852.91|1857.26|1855.66|1853.76|1852.16|0
1638262800000|2021-11-30 09:00:00|1854.76|1853.16|1847.51|1845.91|1854.76|1853.16|1846.88|1845.28|0
1638263100000|2021-11-30 09:05:00|1847.76|1846.16|1844.89|1843.29|1849.26|1847.66|1844.39|1842.79|0
1638263400000|2021-11-30 09:10:00|1845.02|1843.42|1846.52|1844.92|1846.64|1845.04|1843.52|1841.92|0
1638263700000|2021-11-30 09:15:00|1846.77|1845.17|1849.52|1847.92|1850.52|1848.92|1845.27|1843.67|0
1638264000000|2021-11-30 09:20:00|1849.77|1848.17|1843.77|1842.17|1849.77|1848.17|1842.52|1840.92|0
1638264300000|2021-11-30 09:25:00|1844.27|1842.67|1843.77|1842.17|1847.14|1845.54|1840.77|1839.17|0
1638264600000|2021-11-30 09:30:00|1843.52|1841.92|1846.52|1844.92|1846.52|1844.92|1840.77|1839.17|0
1638264900000|2021-11-30 09:35:00|1846.02|1844.42|1845.52|1843.92|1847.89|1846.29|1843.52|1841.92|0
1638265200000|2021-11-30 09:40:00|1846.27|1844.67|1848.27|1846.67|1851.27|1849.67|1844.77|1843.17|0
1638265500000|2021-11-30 09:45:00|1848.77|1847.17|1846.52|1844.92|1849.52|1847.92|1846.52|1844.92|0
1638265800000|2021-11-30 09:50:00|1846.02|1844.42|1850.39|1848.79|1853.02|1851.42|1846.02|1844.42|0
1638266100000|2021-11-30 09:55:00|1850.27|1848.67|1855.02|1853.42|1855.27|1853.67|1850.02|1848.42|0
1638266400000|2021-11-30 10:00:00|1854.52|1852.92|1854.39|1852.79|1855.27|1853.67|1853.02|1851.42|0
1638266700000|2021-11-30 10:05:00|1854.52|1852.92|1849.52|1847.92|1856.26|1854.66|1847.14|1845.54|0
1638267000000|2021-11-30 10:10:00|1849.77|1848.17|1851.77|1850.17|1852.52|1850.92|1849.02|1847.42|0
1638267300000|2021-11-30 10:15:00|1852.27|1850.67|1848.64|1847.04|1852.77|1851.17|1848.52|1846.92|0
1638267600000|2021-11-30 10:20:00|1848.77|1847.17|1846.89|1845.29|1849.64|1848.04|1846.02|1844.42|0
1638267900000|2021-11-30 10:25:00|1846.14|1844.54|1850.52|1848.92|1850.52|1848.92|1846.14|1844.54|0
1638268200000|2021-11-30 10:30:00|1850.77|1849.17|1855.01|1853.41|1855.26|1853.66|1849.77|1848.17|0
1638268500000|2021-11-30 10:35:00|1854.88|1853.28|1855.38|1853.78|1855.51|1853.91|1853.02|1851.42|0
1638268800000|2021-11-30 10:40:00|1855.26|1853.66|1854.01|1852.41|1856.51|1854.91|1853.52|1851.92|0
1638269100000|2021-11-30 10:45:00|1853.77|1852.17|1853.27|1851.67|1853.77|1852.17|1848.27|1846.67|0
1638269400000|2021-11-30 10:50:00|1853.52|1851.92|1852.64|1851.04|1857.01|1855.41|1850.89|1849.29|0
1638269700000|2021-11-30 10:55:00|1852.52|1850.92|1856.26|1854.66|1858.01|1856.41|1852.52|1850.92|0
1638270000000|2021-11-30 11:00:00|1856.51|1854.91|1851.02|1849.42|1859.01|1857.41|1850.52|1848.92|0
1638270300000|2021-11-30 11:05:00|1850.27|1848.67|1851.02|1849.42|1851.27|1849.67|1848.52|1846.92|0
1638270600000|2021-11-30 11:10:00|1850.02|1848.42|1852.02|1850.42|1855.51|1853.91|1849.77|1848.17|0
1638270900000|2021-11-30 11:15:00|1851.77|1850.17|1853.13|1851.53|1854.26|1852.66|1851.02|1849.42|0
1638271200000|2021-11-30 11:20:00|1853.01|1851.41|1856.26|1854.66|1856.63|1855.03|1852.01|1850.41|0
1638271500000|2021-11-30 11:25:00|1855.51|1853.91|1858.38|1856.78|1860.01|1858.41|1854.26|1852.66|0
1638271800000|2021-11-30 11:30:00|1858.76|1857.16|1857.76|1856.16|1860.01|1858.41|1856.01|1854.41|0
1638272100000|2021-11-30 11:35:00|1857.51|1855.91|1857.01|1855.41|1859.76|1858.16|1855.01|1853.41|0
1638272400000|2021-11-30 11:40:00|1857.26|1855.66|1859.25|1857.65|1859.75|1858.15|1857.01|1855.41|0
1638272700000|2021-11-30 11:45:00|1859|1857.4|1857.62|1856.02|1859.75|1858.15|1857.5|1855.9|0
1638273000000|2021-11-30 11:50:00|1857.75|1856.15|1855.75|1854.15|1860.5|1858.9|1853.25|1851.65|0
1638273300000|2021-11-30 11:55:00|1855.5|1853.9|1855|1853.4|1858.25|1856.65|1853.25|1851.65|0
1638273600000|2021-11-30 12:00:00|1855.5|1853.9|1861.5|1859.9|1862.25|1860.65|1855.5|1853.9|0
1638273900000|2021-11-30 12:05:00|1861.62|1860.02|1861.5|1859.9|1862|1860.4|1860|1858.4|0
1638274200000|2021-11-30 12:10:00|1861.25|1859.65|1861.25|1859.65|1863|1861.4|1859.87|1858.27|0
1638274500000|2021-11-30 12:15:00|1861.12|1859.52|1862.24|1860.64|1863.25|1861.65|1861|1859.4|0
1638274800000|2021-11-30 12:20:00|1861.99|1860.39|1865.11|1863.51|1865.49|1863.89|1861.86|1860.26|0
1638275100000|2021-11-30 12:25:00|1864.99|1863.39|1868.99|1867.39|1869.74|1868.14|1864.99|1863.39|0
1638275400000|2021-11-30 12:30:00|1868.74|1867.14|1864.24|1862.64|1868.74|1867.14|1863.99|1862.39|0
1638275700000|2021-11-30 12:35:00|1864.49|1862.89|1860.25|1858.65|1864.49|1862.89|1859.75|1858.15|0
1638276000000|2021-11-30 12:40:00|1860.75|1859.15|1859|1857.4|1862.5|1860.9|1858.25|1856.65|0
1638276300000|2021-11-30 12:45:00|1858.87|1857.27|1858.25|1856.65|1859.5|1857.9|1857.75|1856.15|0
1638276600000|2021-11-30 12:50:00|1858|1856.4|1858.75|1857.15|1860.5|1858.9|1855.25|1853.65|0
1638276900000|2021-11-30 12:55:00|1858.5|1856.9|1861.75|1860.15|1862|1860.4|1858.5|1856.9|0
1638277200000|2021-11-30 13:00:00|1862.25|1860.65|1861|1859.4|1863.75|1862.15|1861|1859.4|0
1638277500000|2021-11-30 13:05:00|1860.75|1859.15|1860.75|1859.15|1861.12|1859.52|1858.5|1856.9|0
1638277800000|2021-11-30 13:10:00|1860.5|1858.9|1857|1855.4|1861|1859.4|1857|1855.4|0
1638278100000|2021-11-30 13:15:00|1857.25|1855.65|1862.75|1861.15|1862.75|1861.15|1857.25|1855.65|0
1638278400000|2021-11-30 13:20:00|1862.5|1860.9|1858.25|1856.65|1863.5|1861.9|1857.75|1856.15|0
1638278700000|2021-11-30 13:25:00|1858|1856.4|1859.5|1857.9|1860.75|1859.15|1858|1856.4|0
1638279000000|2021-11-30 13:30:00|1859.12|1857.52|1857|1855.4|1860|1858.4|1855|1853.4|0
1638279300000|2021-11-30 13:35:00|1856.75|1855.15|1860|1858.4|1860.5|1858.9|1855|1853.4|0
1638279600000|2021-11-30 13:40:00|1859.75|1858.15|1861.25|1859.65|1861.75|1860.15|1859|1857.4|0
1638279900000|2021-11-30 13:45:00|1862|1860.4|1863|1861.4|1863.75|1862.15|1861|1859.4|0
1638280200000|2021-11-30 13:50:00|1863.25|1861.65|1867.74|1866.14|1867.74|1866.14|1863.25|1861.65|0
1638280500000|2021-11-30 13:55:00|1867.49|1865.89|1875.74|1874.14|1876.74|1875.14|1866.25|1864.65|0
1638280800000|2021-11-30 14:00:00|1875.99|1874.39|1872.49|1870.89|1875.99|1874.39|1869.74|1868.14|0
1638281100000|2021-11-30 14:05:00|1872.74|1871.14|1872.99|1871.39|1878.23|1876.63|1871.99|1870.39|0
1638281400000|2021-11-30 14:10:00|1873.24|1871.64|1872.74|1871.14|1875.74|1874.14|1872.24|1870.64|0
1638281700000|2021-11-30 14:15:00|1872.99|1871.39|1874.24|1872.64|1874.74|1873.14|1870.36|1868.76|0
1638282000000|2021-11-30 14:20:00|1874.49|1872.89|1877.48|1875.88|1877.73|1876.13|1874.49|1872.89|0
1638282300000|2021-11-30 14:25:00|1876.99|1875.39|1874.49|1872.89|1878.98|1877.38|1874.49|1872.89|0
1638282600000|2021-11-30 14:30:00|1874.86|1873.26|1878.98|1877.38|1882.73|1881.13|1868.99|1867.39|0
1638282900000|2021-11-30 14:35:00|1879.23|1877.63|1870.75|1869.15|1879.48|1877.88|1865.75|1864.15|0
1638283200000|2021-11-30 14:40:00|1872.5|1870.9|1874.5|1872.9|1877.25|1875.65|1868.25|1866.65|0
1638283500000|2021-11-30 14:45:00|1874.87|1873.27|1869.25|1867.65|1878.75|1877.15|1869.25|1867.65|0
1638283800000|2021-11-30 14:50:00|1869.12|1867.52|1876.75|1875.15|1876.75|1875.15|1866.25|1864.65|0
1638284100000|2021-11-30 14:55:00|1876.25|1874.65|1879.23|1877.63|1884.49|1882.89|1875|1873.4|0
1638284400000|2021-11-30 15:00:00|1878.98|1877.38|1885.23|1883.63|1886.48|1884.88|1877.35|1875.75|0
1638284700000|2021-11-30 15:05:00|1884.23|1882.63|1891.74|1890.14|1893.48|1891.88|1883.98|1882.38|0
1638285000000|2021-11-30 15:10:00|1890.74|1889.14|1885.24|1883.64|1893.49|1891.89|1883.74|1882.14|0
1638285300000|2021-11-30 15:15:00|1884.99|1883.39|1883.99|1882.39|1889.24|1887.64|1883.99|1882.39|0
1638285600000|2021-11-30 15:20:00|1884.99|1883.39|1877.99|1876.39|1884.99|1883.39|1876.5|1874.9|0
1638285900000|2021-11-30 15:25:00|1878.49|1876.89|1880.75|1879.15|1882|1880.4|1877.25|1875.65|0
1638286200000|2021-11-30 15:30:00|1882.5|1880.9|1890.49|1888.89|1891.24|1889.64|1882.5|1880.9|0
1638286500000|2021-11-30 15:35:00|1891.24|1889.64|1880.25|1878.65|1894.74|1893.14|1874.25|1872.65|0
1638286800000|2021-11-30 15:40:00|1879.75|1878.15|1880|1878.4|1884.99|1883.39|1877.75|1876.15|0
1638287100000|2021-11-30 15:45:00|1879.25|1877.65|1863.01|1861.41|1879.25|1877.65|1862.51|1860.91|0
1638287400000|2021-11-30 15:50:00|1862.01|1860.41|1847.05|1845.45|1864.78|1863.18|1846.05|1844.45|0
1638287700000|2021-11-30 15:55:00|1847.3|1845.7|1835.31|1833.71|1847.8|1846.2|1835.31|1833.71|0
1638288000000|2021-11-30 16:00:00|1834.81|1833.21|1836.31|1834.71|1839.32|1837.72|1826.06|1824.46|0
1638288300000|2021-11-30 16:05:00|1835.31|1833.71|1837.81|1836.21|1840.05|1838.45|1833.06|1831.46|0
1638288600000|2021-11-30 16:10:00|1838.06|1836.46|1847.54|1845.94|1847.54|1845.94|1833.31|1831.71|0
1638288900000|2021-11-30 16:15:00|1847.04|1845.44|1843.78|1842.18|1853.28|1851.68|1843.53|1841.93|0
1638289200000|2021-11-30 16:20:00|1845.03|1843.43|1837.53|1835.93|1849.28|1847.68|1837.28|1835.68|0
1638289500000|2021-11-30 16:25:00|1837.03|1835.43|1842.31|1840.71|1844.27|1842.67|1837.03|1835.43|0
1638289800000|2021-11-30 16:30:00|1841.56|1839.96|1834.82|1833.22|1845.56|1843.96|1834.32|1832.72|0
1638290100000|2021-11-30 16:35:00|1834.07|1832.47|1836.32|1834.72|1839.06|1837.46|1833.57|1831.97|0
1638290400000|2021-11-30 16:40:00|1836.07|1834.47|1829.09|1827.49|1836.07|1834.47|1826.09|1824.49|0
1638290700000|2021-11-30 16:45:00|1828.59|1826.99|1824.84|1823.24|1830.59|1828.99|1819.6|1818|0
1638291000000|2021-11-30 16:50:00|1824.34|1822.74|1817.6|1816|1825.09|1823.49|1817.22|1815.62|0
1638291300000|2021-11-30 16:55:00|1818.85|1817.25|1827.59|1825.99|1827.59|1825.99|1817.35|1815.75|0
1638291600000|2021-11-30 17:00:00|1827.34|1825.74|1817.73|1816.13|1827.34|1825.74|1815.59|1813.99|0
1638291900000|2021-11-30 17:05:00|1817.61|1816.01|1816.11|1814.51|1821.61|1820.01|1814.11|1812.51|0
1638292200000|2021-11-30 17:10:00|1816.36|1814.76|1818.61|1817.01|1824.36|1822.76|1813.12|1811.52|0
1638292500000|2021-11-30 17:15:00|1818.36|1816.76|1828.09|1826.49|1828.09|1826.49|1818.36|1816.76|0
1638292800000|2021-11-30 17:20:00|1827.72|1826.12|1830.34|1828.74|1830.34|1828.74|1823.1|1821.5|0
1638293100000|2021-11-30 17:25:00|1830.09|1828.49|1830.83|1829.23|1832.83|1831.23|1829.09|1827.49|0
1638293400000|2021-11-30 17:30:00|1830.59|1828.99|1831.08|1829.48|1834.33|1832.73|1826.58|1824.98|0
1638293700000|2021-11-30 17:35:00|1831.83|1830.23|1829.7|1828.1|1833.33|1831.73|1828.08|1826.48|0
1638294000000|2021-11-30 17:40:00|1830.08|1828.48|1834.32|1832.72|1834.32|1832.72|1825.83|1824.23|0
1638294300000|2021-11-30 17:45:00|1832.82|1831.22|1827.83|1826.23|1834.57|1832.97|1827.33|1825.73|0
1638294600000|2021-11-30 17:50:00|1828.33|1826.73|1830.61|1829.01|1833.32|1831.72|1827.33|1825.73|0
1638294900000|2021-11-30 17:55:00|1831.63|1830.03|1825.78|1824.18|1832.63|1831.03|1822.27|1820.67|0
1638295200000|2021-11-30 18:00:00|1826.53|1824.93|1820.03|1818.43|1828.03|1826.43|1819.78|1818.18|0
1638295500000|2021-11-30 18:05:00|1820.28|1818.68|1821.53|1819.93|1825.78|1824.18|1820.28|1818.68|0
1638295800000|2021-11-30 18:10:00|1821.03|1819.43|1820.53|1818.93|1823.03|1821.43|1819.53|1817.93|0
1638296100000|2021-11-30 18:15:00|1820.28|1818.68|1821.28|1819.68|1825.78|1824.18|1820.03|1818.43|0
1638296400000|2021-11-30 18:20:00|1821.53|1819.93|1826.78|1825.18|1826.78|1825.18|1819.03|1817.43|0
1638296700000|2021-11-30 18:25:00|1825.28|1823.68|1825.78|1824.18|1827.78|1826.18|1822.78|1821.18|0
1638297000000|2021-11-30 18:30:00|1824.78|1823.18|1828.78|1827.18|1830.77|1829.17|1824.53|1822.93|0
1638297300000|2021-11-30 18:35:00|1828.28|1826.68|1835.77|1834.17|1835.77|1834.17|1828.28|1826.68|0
1638297600000|2021-11-30 18:40:00|1835.27|1833.67|1833.77|1832.17|1835.52|1833.92|1832.52|1830.92|0
1638297900000|2021-11-30 18:45:00|1834.02|1832.42|1834.77|1833.17|1835.52|1833.92|1833.27|1831.67|0
1638298200000|2021-11-30 18:50:00|1835.14|1833.54|1840.51|1838.91|1840.76|1839.16|1834.52|1832.92|0
1638298500000|2021-11-30 18:55:00|1840.26|1838.66|1843.51|1841.91|1843.76|1842.16|1839.76|1838.16|0
1638298800000|2021-11-30 19:00:00|1843.01|1841.41|1842.76|1841.16|1844.01|1842.41|1840.01|1838.41|0
1638299100000|2021-11-30 19:05:00|1842.01|1840.41|1844.26|1842.66|1845.01|1843.41|1838.26|1836.66|0
1638299400000|2021-11-30 19:10:00|1843.76|1842.16|1844.5|1842.9|1846.51|1844.91|1843.62|1842.02|0
1638299700000|2021-11-30 19:15:00|1844.75|1843.15|1843.75|1842.15|1846|1844.4|1840.75|1839.15|0
1638300000000|2021-11-30 19:20:00|1844.5|1842.9|1843.25|1841.65|1844.75|1843.15|1842|1840.4|0
1638300300000|2021-11-30 19:25:00|1843.5|1841.9|1839.75|1838.15|1847.5|1845.9|1839.5|1837.9|0
1638300600000|2021-11-30 19:30:00|1839.5|1837.9|1841.5|1839.9|1843.5|1841.9|1837|1835.4|0
1638300900000|2021-11-30 19:35:00|1841|1839.4|1839.25|1837.65|1843.75|1842.15|1838.75|1837.15|0
1638301200000|2021-11-30 19:40:00|1840|1838.4|1834.62|1833.02|1842.5|1840.9|1833.5|1831.9|0
1638301500000|2021-11-30 19:45:00|1834.75|1833.15|1828.26|1826.66|1836|1834.4|1828.01|1826.41|0
1638301800000|2021-11-30 19:50:00|1828.76|1827.16|1826.02|1824.42|1830.26|1828.66|1824.27|1822.67|0
1638302100000|2021-11-30 19:55:00|1826.27|1824.67|1828.02|1826.42|1828.77|1827.17|1824.27|1822.67|0
1638302400000|2021-11-30 20:00:00|1827.52|1825.92|1828.64|1827.04|1831.02|1829.42|1825.52|1823.92|0
1638302700000|2021-11-30 20:05:00|1828.77|1827.17|1823.27|1821.67|1830.02|1828.42|1823.02|1821.42|0
1638303000000|2021-11-30 20:10:00|1823.77|1822.17|1822.52|1820.92|1828.02|1826.42|1822.52|1820.92|0
1638303300000|2021-11-30 20:15:00|1822.77|1821.17|1825.77|1824.17|1825.77|1824.17|1822.52|1820.92|0
1638303600000|2021-11-30 20:20:00|1825.52|1823.92|1822.52|1820.92|1827.52|1825.92|1822.02|1820.42|0
1638303900000|2021-11-30 20:25:00|1822.77|1821.17|1819.02|1817.42|1823.52|1821.92|1817.77|1816.17|0
1638304200000|2021-11-30 20:30:00|1819.27|1817.67|1823.75|1822.15|1827|1825.4|1818.27|1816.67|0
1638304500000|2021-11-30 20:35:00|1822.37|1820.77|1820.5|1818.9|1823.75|1822.15|1818|1816.4|0
1638304800000|2021-11-30 20:40:00|1820.25|1818.65|1826.5|1824.9|1827.25|1825.65|1819|1817.4|0
1638305100000|2021-11-30 20:45:00|1826.12|1824.52|1818.75|1817.15|1830.25|1828.65|1818.75|1817.15|0
1638305400000|2021-11-30 20:50:00|1819|1817.4|1809.52|1807.92|1819|1817.4|1808.25|1806.65|0
1638305700000|2021-11-30 20:55:00|1811.27|1809.67|1818.51|1816.91|1823.01|1821.41|1810.89|1809.29|0
1638306000000|2021-11-30 21:00:00|1812.77|1811.17|1833.75|1832.15|1833.75|1832.15|1812.77|1811.17|0
1638306300000|2021-11-30 21:05:00|1833.5|1831.9|1828|1826.4|1834.75|1833.15|1827.5|1825.9|0
1638306600000|2021-11-30 21:10:00|1829|1827.4|1829.5|1827.9|1832.5|1830.9|1828|1826.4|0
1638306900000|2021-11-30 21:15:00|1829.2|1827.2|1831.2|1829.2|1832.45|1830.45|1828.95|1826.95|0
1638307200000|2021-11-30 21:20:00|1831.07|1829.07|1830.82|1828.82|1834.2|1832.2|1830.2|1828.2|0
1638307500000|2021-11-30 21:25:00|1830.7|1828.7|1832.2|1830.2|1832.95|1830.95|1829.7|1827.7|0
1638307800000|2021-11-30 21:30:00|1832.45|1830.45|1830.95|1828.95|1833.45|1831.45|1829.95|1827.95|0
1638308100000|2021-11-30 21:35:00|1830.45|1828.45|1832.45|1830.45|1832.45|1830.45|1830.2|1828.2|0
1638308400000|2021-11-30 21:40:00|1832.7|1830.7|1832.2|1830.2|1833.2|1831.2|1832.2|1830.2|0
1638308700000|2021-11-30 21:45:00|1832.7|1830.7|1835.95|1833.95|1836.19|1834.19|1832.32|1830.32|0
1638309000000|2021-11-30 21:50:00|1835.7|1833.7|1834.45|1832.45|1836.19|1834.19|1834.2|1832.2|0
1638309300000|2021-11-30 21:55:00|1834.7|1832.7|1836.56|1834.56|1836.81|1834.81|1834.7|1832.7|0
1638309600000|2021-11-30 22:00:00|1836.45|1834.45|1836.31|1834.31|1836.56|1834.56|1836.27|1834.27|0
1638309900000|2021-11-30 22:05:00|1836.35|1834.35|1836.38|1834.38|1836.42|1834.42|1836.13|1834.13|0
1638310200000|2021-11-30 22:10:00|1836.31|1834.31|1836.27|1834.27|1836.35|1834.35|1836.24|1834.24|0
1638310500000|2021-11-30 22:15:00|1836.2|1834.2|1836.24|1834.24|1836.27|1834.27|1835.95|1833.95|0
1638310800000|2021-11-30 22:20:00|1836.2|1834.2|1836.13|1834.13|1836.27|1834.27|1835.77|1833.77|0
1638311100000|2021-11-30 22:25:00|1836.16|1834.16|1836.24|1834.24|1836.31|1834.31|1836.06|1834.06|0
1638311400000|2021-11-30 22:30:00|1836.31|1834.31|1836.38|1834.38|1836.38|1834.38|1835.99|1833.99|0
1638311700000|2021-11-30 22:35:00|1836.16|1834.16|1836.02|1834.02|1836.31|1834.31|1835.84|1833.84|0
1638312000000|2021-11-30 22:40:00|1835.8|1833.8|1836.18|1834.18|1836.32|1834.32|1835.8|1833.8|0
1638312300000|2021-11-30 22:45:00|1836.14|1834.14|1836|1834|1836.32|1834.32|1835.92|1833.92|0
1638312600000|2021-11-30 22:50:00|1836.14|1834.14|1836.25|1834.25|1836.25|1834.25|1835.52|1833.52|0
1638312900000|2021-11-30 22:55:00|1836.28|1834.28|1836.83|1834.83|1837.01|1835.01|1835.56|1833.56|0
1638313200000|2021-11-30 23:00:00|1839.06|1837.06|1843.19|1841.19|1845.94|1843.94|1839.06|1837.06|0
1638313500000|2021-11-30 23:05:00|1843.56|1841.56|1840.94|1838.94|1844.19|1842.19|1840.94|1838.94|0
1638313800000|2021-11-30 23:10:00|1840.69|1838.69|1839.44|1837.44|1841.69|1839.69|1838.94|1836.94|0
1638314100000|2021-11-30 23:15:00|1839.94|1837.94|1837.94|1835.94|1840.94|1838.94|1837.94|1835.94|0
1638314400000|2021-11-30 23:20:00|1839.44|1837.44|1838.44|1836.44|1839.94|1837.94|1836.94|1834.94|0
1638314700000|2021-11-30 23:25:00|1838.69|1836.69|1838.44|1836.44|1840.69|1838.69|1838.19|1836.19|0
1638315000000|2021-11-30 23:30:00|1838.94|1836.94|1839.94|1837.94|1841.44|1839.44|1838.94|1836.94|0
1638315300000|2021-11-30 23:35:00|1840.44|1838.44|1838.94|1836.94|1840.94|1838.94|1838.19|1836.19|0
1638315600000|2021-11-30 23:40:00|1839.19|1837.19|1833.94|1831.94|1839.44|1837.44|1833.81|1831.81|0
1638315900000|2021-11-30 23:45:00|1834.06|1832.06|1832.44|1830.44|1837.19|1835.19|1831.19|1829.19|0
1638316200000|2021-11-30 23:50:00|1832.94|1830.94|1834.19|1832.19|1835.44|1833.44|1832.94|1830.94|0
1638316500000|2021-11-30 23:55:00|1834.31|1832.31|1835.19|1833.19|1835.44|1833.44|1833.44|1831.44|0
1638316800000|2021-12-01 00:00:00|1835.69|1833.69|1839.94|1837.94|1840.44|1838.44|1835.44|1833.44|0
1638317100000|2021-12-01 00:05:00|1840.06|1838.06|1838.19|1836.19|1842.44|1840.44|1838.19|1836.19|0
1638317400000|2021-12-01 00:10:00|1838.69|1836.69|1833.44|1831.44|1839.19|1837.19|1832.69|1830.69|0
1638317700000|2021-12-01 00:15:00|1833.19|1831.19|1826.45|1824.45|1833.94|1831.94|1824.95|1822.95|0
1638318000000|2021-12-01 00:20:00|1826.2|1824.2|1828.69|1826.69|1828.69|1826.69|1824.2|1822.2|0
1638318300000|2021-12-01 00:25:00|1828.44|1826.44|1825.7|1823.7|1828.81|1826.81|1823.7|1821.7|0
1638318600000|2021-12-01 00:30:00|1826.32|1824.32|1827.19|1825.19|1828.06|1826.06|1825.95|1823.95|0
1638318900000|2021-12-01 00:35:00|1826.7|1824.7|1825.82|1823.82|1826.7|1824.7|1822.7|1820.7|0
1638319200000|2021-12-01 00:40:00|1825.95|1823.95|1830.19|1828.19|1830.81|1828.81|1825.95|1823.95|0
1638319500000|2021-12-01 00:45:00|1830.44|1828.44|1832.56|1830.56|1834.19|1832.19|1830.44|1828.44|0
1638319800000|2021-12-01 00:50:00|1832.69|1830.69|1831.69|1829.69|1833.19|1831.19|1831.19|1829.19|0
1638320100000|2021-12-01 00:55:00|1831.94|1829.94|1828.94|1826.94|1832.19|1830.19|1827.44|1825.44|0
1638320400000|2021-12-01 01:00:00|1828.44|1826.44|1828.69|1826.69|1828.94|1826.94|1824.45|1822.45|0
1638320700000|2021-12-01 01:05:00|1828.44|1826.44|1832.19|1830.19|1833.81|1831.81|1828.31|1826.31|0
1638321000000|2021-12-01 01:10:00|1831.69|1829.69|1836.44|1834.44|1837.44|1835.44|1831.44|1829.44|0
1638321300000|2021-12-01 01:15:00|1835.81|1833.81|1838.69|1836.69|1839.69|1837.69|1834.69|1832.69|0
1638321600000|2021-12-01 01:20:00|1838.94|1836.94|1837.56|1835.56|1840.69|1838.69|1836.19|1834.19|0
1638321900000|2021-12-01 01:25:00|1837.69|1835.69|1840.19|1838.19|1840.44|1838.44|1836.69|1834.69|0
1638322200000|2021-12-01 01:30:00|1839.69|1837.69|1837.44|1835.44|1840.94|1838.94|1835.44|1833.44|0
1638322500000|2021-12-01 01:35:00|1837.69|1835.69|1839.19|1837.19|1839.44|1837.44|1837.69|1835.69|0
1638322800000|2021-12-01 01:40:00|1838.94|1836.94|1839.94|1837.94|1840.19|1838.19|1835.94|1833.94|0
1638323100000|2021-12-01 01:45:00|1840.19|1838.19|1839.69|1837.69|1841.31|1839.31|1839.19|1837.19|0
1638323400000|2021-12-01 01:50:00|1839.44|1837.44|1843.19|1841.19|1844.94|1842.94|1838.94|1836.94|0
1638323700000|2021-12-01 01:55:00|1843.69|1841.69|1842.69|1840.69|1844.94|1842.94|1842.06|1840.06|0
1638324000000|2021-12-01 02:00:00|1842.94|1840.94|1847.44|1845.44|1848.44|1846.44|1842.31|1840.31|0
1638324300000|2021-12-01 02:05:00|1847.19|1845.19|1847.94|1845.94|1849.44|1847.44|1846.69|1844.69|0
1638324600000|2021-12-01 02:10:00|1848.19|1846.19|1845.69|1843.69|1848.94|1846.94|1845.69|1843.69|0
1638324900000|2021-12-01 02:15:00|1845.94|1843.94|1846.69|1844.69|1847.44|1845.44|1845.19|1843.19|0
1638325200000|2021-12-01 02:20:00|1846.94|1844.94|1846.69|1844.69|1847.94|1845.94|1845.69|1843.69|0
1638325500000|2021-12-01 02:25:00|1846.81|1844.81|1849.19|1847.19|1849.69|1847.69|1846.19|1844.19|0
1638325800000|2021-12-01 02:30:00|1849.06|1847.06|1848.56|1846.56|1850.94|1848.94|1848.44|1846.44|0
1638326100000|2021-12-01 02:35:00|1848.69|1846.69|1850.94|1848.94|1850.94|1848.94|1848.69|1846.69|0
1638326400000|2021-12-01 02:40:00|1850.81|1848.81|1850.44|1848.44|1850.94|1848.94|1849.44|1847.44|0
1638326700000|2021-12-01 02:45:00|1850.19|1848.19|1848.94|1846.94|1850.44|1848.44|1848.94|1846.94|0
1638327000000|2021-12-01 02:50:00|1849.19|1847.19|1850.69|1848.69|1850.69|1848.69|1848.69|1846.69|0
1638327300000|2021-12-01 02:55:00|1850.44|1848.44|1850.93|1848.93|1850.93|1848.93|1850.44|1848.44|0
1638327600000|2021-12-01 03:00:00|1850.68|1848.68|1850.93|1848.93|1850.93|1848.93|1849.94|1847.94|0
1638327900000|2021-12-01 03:05:00|1850.68|1848.68|1849.44|1847.44|1850.93|1848.93|1848.94|1846.94|0
1638328200000|2021-12-01 03:10:00|1849.19|1847.19|1849.44|1847.44|1849.44|1847.44|1848.69|1846.69|0
1638328500000|2021-12-01 03:15:00|1849.69|1847.69|1850.18|1848.18|1850.68|1848.68|1849.69|1847.69|0
1638328800000|2021-12-01 03:20:00|1850.43|1848.43|1849.43|1847.43|1850.43|1848.43|1848.94|1846.94|0
1638329100000|2021-12-01 03:25:00|1849.19|1847.19|1850.43|1848.43|1850.93|1848.93|1849.19|1847.19|0
1638329400000|2021-12-01 03:30:00|1850.68|1848.68|1850.18|1848.18|1850.68|1848.68|1849.18|1847.18|0
1638329700000|2021-12-01 03:35:00|1850.43|1848.43|1848.68|1846.68|1850.93|1848.93|1848.68|1846.68|0
1638330000000|2021-12-01 03:40:00|1848.8|1846.8|1843.44|1841.44|1848.93|1846.93|1842.69|1840.69|0
1638330300000|2021-12-01 03:45:00|1843.19|1841.19|1844.69|1842.69|1846.44|1844.44|1842.94|1840.94|0
1638330600000|2021-12-01 03:50:00|1844.94|1842.94|1846.69|1844.69|1847.19|1845.19|1844.94|1842.94|0
1638330900000|2021-12-01 03:55:00|1846.94|1844.94|1847.43|1845.43|1847.44|1845.44|1846.06|1844.06|0
1638331200000|2021-12-01 04:00:00|1847.93|1845.93|1850.43|1848.43|1850.93|1848.93|1847.93|1845.93|0
1638331500000|2021-12-01 04:05:00|1850.18|1848.18|1850.18|1848.18|1850.93|1848.93|1849.43|1847.43|0
1638331800000|2021-12-01 04:10:00|1850.3|1848.3|1850.93|1848.93|1850.93|1848.93|1849.68|1847.68|0
1638332100000|2021-12-01 04:15:00|1850.68|1848.68|1850.43|1848.43|1850.93|1848.93|1850.18|1848.18|0
1638332400000|2021-12-01 04:20:00|1850.68|1848.68|1850.18|1848.18|1850.93|1848.93|1850.18|1848.18|0
1638332700000|2021-12-01 04:25:00|1849.93|1847.93|1850.93|1848.93|1850.93|1848.93|1849.93|1847.93|0
1638333000000|2021-12-01 04:30:00|1854.43|1852.43|1853.93|1851.93|1854.93|1852.93|1852.68|1850.68|0
1638333300000|2021-12-01 04:35:00|1853.68|1851.68|1856.93|1854.93|1856.93|1854.93|1853.43|1851.43|0
1638333600000|2021-12-01 04:40:00|1857.18|1855.18|1856.93|1854.93|1857.93|1855.93|1855.43|1853.43|0
1638333900000|2021-12-01 04:45:00|1856.8|1854.8|1856.93|1854.93|1858.43|1856.43|1856.68|1854.68|0
1638334200000|2021-12-01 04:50:00|1856.68|1854.68|1856.8|1854.8|1857.43|1855.43|1855.43|1853.43|0
1638334500000|2021-12-01 04:55:00|1856.93|1854.93|1857.68|1855.68|1858.55|1856.55|1856.18|1854.18|0
1638334800000|2021-12-01 05:00:00|1857.93|1855.93|1855.18|1853.18|1858.43|1856.43|1854.43|1852.43|0
1638335100000|2021-12-01 05:05:00|1855.55|1853.55|1855.43|1853.43|1856.18|1854.18|1854.93|1852.93|0
1638335400000|2021-12-01 05:10:00|1855.68|1853.68|1854.43|1852.43|1855.68|1853.68|1853.93|1851.93|0
1638335700000|2021-12-01 05:15:00|1854.68|1852.68|1856.17|1854.17|1856.17|1854.17|1854.68|1852.68|0
1638336000000|2021-12-01 05:20:00|1856.42|1854.42|1858.17|1856.17|1858.17|1856.17|1856.42|1854.42|0
1638336300000|2021-12-01 05:25:00|1858.42|1856.42|1857.17|1855.17|1858.67|1856.67|1856.92|1854.92|0
1638336600000|2021-12-01 05:30:00|1856.92|1854.92|1854.42|1852.42|1856.92|1854.92|1854.42|1852.42|0
1638336900000|2021-12-01 05:35:00|1854.29|1852.29|1857.17|1855.17|1857.17|1855.17|1854.29|1852.29|0
1638337200000|2021-12-01 05:40:00|1857.04|1855.04|1856.67|1854.67|1857.67|1855.67|1855.92|1853.92|0
1638337500000|2021-12-01 05:45:00|1856.92|1854.92|1856.67|1854.67|1857.29|1855.29|1856.42|1854.42|0
1638337800000|2021-12-01 05:50:00|1856.42|1854.42|1855.17|1853.17|1856.42|1854.42|1855.17|1853.17|0
1638338100000|2021-12-01 05:55:00|1855.42|1853.42|1854.92|1852.92|1856.04|1854.04|1853.92|1851.92|0
1638338400000|2021-12-01 06:00:00|1854.67|1852.67|1854.54|1852.54|1855.92|1853.92|1852.17|1850.17|0
1638338700000|2021-12-01 06:05:00|1853.67|1851.67|1859.67|1857.67|1859.79|1857.79|1853.67|1851.67|0
1638339000000|2021-12-01 06:10:00|1859.42|1857.42|1862.67|1860.67|1863.17|1861.17|1859.17|1857.17|0
1638339300000|2021-12-01 06:15:00|1862.92|1860.92|1860.92|1858.92|1864.17|1862.17|1860.92|1858.92|0
1638339600000|2021-12-01 06:20:00|1861.04|1859.04|1862.67|1860.67|1864.92|1862.92|1861.04|1859.04|0
1638339900000|2021-12-01 06:25:00|1862.42|1860.42|1863.17|1861.17|1863.17|1861.17|1860.42|1858.42|0
1638340200000|2021-12-01 06:30:00|1863.54|1861.54|1863.67|1861.67|1864.42|1862.42|1862.79|1860.79|0
1638340500000|2021-12-01 06:35:00|1863.29|1861.29|1861.79|1859.79|1864.17|1862.17|1861.17|1859.17|0
1638340800000|2021-12-01 06:40:00|1861.67|1859.67|1856.79|1854.79|1861.67|1859.67|1856.42|1854.42|0
1638341100000|2021-12-01 06:45:00|1856.92|1854.92|1857.54|1855.54|1858.54|1856.54|1856.67|1854.67|0
1638341400000|2021-12-01 06:50:00|1857.42|1855.42|1857.67|1855.67|1859.42|1857.42|1857.29|1855.29|0
1638341700000|2021-12-01 06:55:00|1857.92|1855.92|1859.17|1857.17|1859.92|1857.92|1857.92|1855.92|0
1638342000000|2021-12-01 07:00:00|1858.92|1856.92|1857.17|1855.17|1862.92|1860.92|1856.92|1854.92|0
1638342300000|2021-12-01 07:05:00|1857.04|1855.04|1859.92|1857.92|1862.17|1860.17|1855.79|1853.79|0
1638342600000|2021-12-01 07:10:00|1859.79|1857.79|1861.42|1859.42|1862.04|1860.04|1859.79|1857.79|0
1638342900000|2021-12-01 07:15:00|1861.67|1859.67|1860.17|1858.17|1862.54|1860.54|1859.92|1857.92|0
1638343200000|2021-12-01 07:20:00|1860.42|1858.42|1858.42|1856.42|1860.54|1858.54|1857.42|1855.42|0
1638343500000|2021-12-01 07:25:00|1858.17|1856.17|1858.17|1856.17|1858.92|1856.92|1856.67|1854.67|0
1638343800000|2021-12-01 07:30:00|1857.92|1855.92|1856.17|1854.17|1859.42|1857.42|1855.67|1853.67|0
1638344100000|2021-12-01 07:35:00|1856.04|1854.04|1856.67|1854.67|1859.17|1857.17|1855.67|1853.67|0
1638344400000|2021-12-01 07:40:00|1856.54|1854.54|1861.92|1859.92|1862.17|1860.17|1856.54|1854.54|0
1638344700000|2021-12-01 07:45:00|1861.67|1859.67|1862.04|1860.04|1862.42|1860.42|1860.17|1858.17|0
1638345000000|2021-12-01 07:50:00|1862.17|1860.17|1859.42|1857.42|1862.17|1860.17|1859.29|1857.29|0
1638345300000|2021-12-01 07:55:00|1859.92|1857.92|1858.92|1856.92|1860.17|1858.17|1857.42|1855.42|0
1638345600000|2021-12-01 08:00:00|1857.17|1855.17|1860.17|1858.17|1860.79|1858.79|1855.42|1853.42|0
1638345900000|2021-12-01 08:05:00|1860.09|1858.49|1857.47|1855.87|1861.09|1859.49|1856.47|1854.87|0
1638346200000|2021-12-01 08:10:00|1857.97|1856.37|1856.47|1854.87|1857.97|1856.37|1855.22|1853.62|0
1638346500000|2021-12-01 08:15:00|1856.22|1854.62|1861.34|1859.74|1861.47|1859.87|1855.97|1854.37|0
1638346800000|2021-12-01 08:20:00|1861.47|1859.87|1858.22|1856.62|1861.59|1859.99|1857.72|1856.12|0
1638347100000|2021-12-01 08:25:00|1857.72|1856.12|1855.97|1854.37|1858.97|1857.37|1855.22|1853.62|0
1638347400000|2021-12-01 08:30:00|1855.22|1853.62|1853.72|1852.12|1855.22|1853.62|1849.09|1847.49|0
1638347700000|2021-12-01 08:35:00|1854.22|1852.62|1852.72|1851.12|1854.22|1852.62|1850.72|1849.12|0
1638348000000|2021-12-01 08:40:00|1852.97|1851.37|1848.84|1847.24|1853.47|1851.87|1846.97|1845.37|0
1638348300000|2021-12-01 08:45:00|1848.97|1847.37|1850.97|1849.37|1851.22|1849.62|1848.09|1846.49|0
1638348600000|2021-12-01 08:50:00|1851.34|1849.74|1853.47|1851.87|1855.34|1853.74|1849.72|1848.12|0
1638348900000|2021-12-01 08:55:00|1852.97|1851.37|1858.97|1857.37|1858.97|1857.37|1852.22|1850.62|0
1638349200000|2021-12-01 09:00:00|1858.72|1857.12|1860.72|1859.12|1862.47|1860.87|1857.97|1856.37|0
1638349500000|2021-12-01 09:05:00|1860.97|1859.37|1866.21|1864.61|1867.71|1866.11|1860.97|1859.37|0
1638349800000|2021-12-01 09:10:00|1866.08|1864.48|1867.21|1865.61|1868.08|1866.48|1865.71|1864.11|0
1638350100000|2021-12-01 09:15:00|1867.33|1865.73|1868.71|1867.11|1870.21|1868.61|1866.96|1865.36|0
1638350400000|2021-12-01 09:20:00|1868.21|1866.61|1866.96|1865.36|1870.46|1868.86|1866.96|1865.36|0
1638350700000|2021-12-01 09:25:00|1866.58|1864.98|1868.71|1867.11|1868.71|1867.11|1866.46|1864.86|0
1638351000000|2021-12-01 09:30:00|1868.96|1867.36|1871.46|1869.86|1871.46|1869.86|1868.08|1866.48|0
1638351300000|2021-12-01 09:35:00|1871.71|1870.11|1874.96|1873.36|1875.33|1873.73|1870.71|1869.11|0
1638351600000|2021-12-01 09:40:00|1875.21|1873.61|1874.46|1872.86|1876.21|1874.61|1871.96|1870.36|0
1638351900000|2021-12-01 09:45:00|1874.71|1873.11|1873.08|1871.48|1874.96|1873.36|1871.21|1869.61|0
1638352200000|2021-12-01 09:50:00|1873.21|1871.61|1872.46|1870.86|1873.46|1871.86|1871.96|1870.36|0
1638352500000|2021-12-01 09:55:00|1872.96|1871.36|1872.71|1871.11|1872.96|1871.36|1871.71|1870.11|0
1638352800000|2021-12-01 10:00:00|1872.46|1870.86|1871.71|1870.11|1873.46|1871.86|1871.71|1870.11|0
1638353100000|2021-12-01 10:05:00|1871.96|1870.36|1869.96|1868.36|1872.21|1870.61|1868.71|1867.11|0
1638353400000|2021-12-01 10:10:00|1870.08|1868.48|1868.71|1867.11|1870.33|1868.73|1868.21|1866.61|0
1638353700000|2021-12-01 10:15:00|1868.21|1866.61|1869.96|1868.36|1870.21|1868.61|1867.46|1865.86|0
1638354000000|2021-12-01 10:20:00|1869.46|1867.86|1868.33|1866.73|1869.96|1868.36|1868.21|1866.61|0
1638354300000|2021-12-01 10:25:00|1868.21|1866.61|1869.71|1868.11|1870.96|1869.36|1868.21|1866.61|0
1638354600000|2021-12-01 10:30:00|1869.46|1867.86|1871.21|1869.61|1871.58|1869.98|1868.96|1867.36|0
1638354900000|2021-12-01 10:35:00|1871.08|1869.48|1870.71|1869.11|1871.71|1870.11|1870.46|1868.86|0
1638355200000|2021-12-01 10:40:00|1870.96|1869.36|1869.71|1868.11|1871.21|1869.61|1869.46|1867.86|0
1638355500000|2021-12-01 10:45:00|1869.96|1868.36|1872.71|1871.11|1872.71|1871.11|1869.46|1867.86|0
1638355800000|2021-12-01 10:50:00|1872.21|1870.61|1872.71|1871.11|1873.96|1872.36|1869.96|1868.36|0
1638356100000|2021-12-01 10:55:00|1872.21|1870.61|1871.71|1870.11|1872.46|1870.86|1870.96|1869.36|0
1638356400000|2021-12-01 11:00:00|1871.96|1870.36|1869.71|1868.11|1873.33|1871.73|1869.71|1868.11|0
1638356700000|2021-12-01 11:05:00|1869.96|1868.36|1870.96|1869.36|1871.71|1870.11|1868.96|1867.36|0
1638357000000|2021-12-01 11:10:00|1870.71|1869.11|1868.71|1867.11|1871.21|1869.61|1868.46|1866.86|0
1638357300000|2021-12-01 11:15:00|1868.46|1866.86|1867.71|1866.11|1868.46|1866.86|1865.71|1864.11|0
1638357600000|2021-12-01 11:20:00|1867.58|1865.98|1869.21|1867.61|1870.71|1869.11|1867.46|1865.86|0
1638357900000|2021-12-01 11:25:00|1868.96|1867.36|1869.96|1868.36|1870.21|1868.61|1868.46|1866.86|0
1638358200000|2021-12-01 11:30:00|1869.71|1868.11|1869.96|1868.36|1870.96|1869.36|1868.71|1867.11|0
1638358500000|2021-12-01 11:35:00|1869.71|1868.11|1868.71|1867.11|1870.96|1869.36|1868.71|1867.11|0
1638358800000|2021-12-01 11:40:00|1868.96|1867.36|1869.71|1868.11|1869.71|1868.11|1868.21|1866.61|0
1638359100000|2021-12-01 11:45:00|1869.21|1867.61|1871.46|1869.86|1871.71|1870.11|1868.96|1867.36|0
1638359400000|2021-12-01 11:50:00|1871.21|1869.61|1874.46|1872.86|1874.71|1873.11|1870.96|1869.36|0
1638359700000|2021-12-01 11:55:00|1873.96|1872.36|1874.71|1873.11|1875.21|1873.61|1873.96|1872.36|0
1638360000000|2021-12-01 12:00:00|1874.46|1872.86|1872.96|1871.36|1875.71|1874.11|1872.96|1871.36|0
1638360300000|2021-12-01 12:05:00|1872.71|1871.11|1871.71|1870.11|1873.21|1871.61|1871.46|1869.86|0
1638360600000|2021-12-01 12:10:00|1871.96|1870.36|1873.21|1871.61|1873.21|1871.61|1871.46|1869.86|0
1638360900000|2021-12-01 12:15:00|1872.96|1871.36|1874.71|1873.11|1876.96|1875.36|1871.46|1869.86|0
1638361200000|2021-12-01 12:20:00|1874.58|1872.98|1877.21|1875.61|1879.46|1877.86|1874.58|1872.98|0
1638361500000|2021-12-01 12:25:00|1877.08|1875.48|1876.96|1875.36|1877.96|1876.36|1875.71|1874.11|0
1638361800000|2021-12-01 12:30:00|1876.46|1874.86|1874.71|1873.11|1877.71|1876.11|1874.21|1872.61|0
1638362100000|2021-12-01 12:35:00|1875.21|1873.61|1875.96|1874.36|1876.21|1874.61|1873.71|1872.11|0
1638362400000|2021-12-01 12:40:00|1875.71|1874.11|1876.21|1874.61|1876.96|1875.36|1874.96|1873.36|0
1638362700000|2021-12-01 12:45:00|1875.96|1874.36|1874.96|1873.36|1876.71|1875.11|1874.46|1872.86|0
1638363000000|2021-12-01 12:50:00|1875.21|1873.61|1876.96|1875.36|1877.71|1876.11|1874.96|1873.36|0
1638363300000|2021-12-01 12:55:00|1877.21|1875.61|1875.46|1873.86|1877.21|1875.61|1875.46|1873.86|0
1638363600000|2021-12-01 13:00:00|1875.71|1874.11|1872.46|1870.86|1875.96|1874.36|1871.21|1869.61|0
1638363900000|2021-12-01 13:05:00|1872.71|1871.11|1872.46|1870.86|1873.21|1871.61|1871.21|1869.61|0
1638364200000|2021-12-01 13:10:00|1872.21|1870.61|1871.96|1870.36|1872.46|1870.86|1870.46|1868.86|0
1638364500000|2021-12-01 13:15:00|1872.21|1870.61|1873.46|1871.86|1874.71|1873.11|1871.71|1870.11|0
1638364800000|2021-12-01 13:20:00|1873.96|1872.36|1871.21|1869.61|1874.21|1872.61|1869.96|1868.36|0
1638365100000|2021-12-01 13:25:00|1870.96|1869.36|1869.21|1867.61|1873.08|1871.48|1868.71|1867.11|0
1638365400000|2021-12-01 13:30:00|1868.96|1867.36|1874.71|1873.11|1874.71|1873.11|1868.96|1867.36|0
1638365700000|2021-12-01 13:35:00|1874.21|1872.61|1875.21|1873.61|1875.71|1874.11|1873.96|1872.36|0
1638366000000|2021-12-01 13:40:00|1875.46|1873.86|1876.96|1875.36|1877.46|1875.86|1874.46|1872.86|0
1638366300000|2021-12-01 13:45:00|1877.21|1875.61|1875.71|1874.11|1877.71|1876.11|1875.21|1873.61|0
1638366600000|2021-12-01 13:50:00|1875.83|1874.23|1873.33|1871.73|1876.46|1874.86|1872.71|1871.11|0
1638366900000|2021-12-01 13:55:00|1873.46|1871.86|1872.71|1871.11|1873.71|1872.11|1871.46|1869.86|0
1638367200000|2021-12-01 14:00:00|1872.46|1870.86|1873.96|1872.36|1874.71|1873.11|1872.46|1870.86|0
1638367500000|2021-12-01 14:05:00|1874.21|1872.61|1874.71|1873.11|1875.71|1874.11|1873.46|1871.86|0
1638367800000|2021-12-01 14:10:00|1874.46|1872.86|1873.21|1871.61|1874.96|1873.36|1872.21|1870.61|0
1638368100000|2021-12-01 14:15:00|1872.96|1871.36|1871.46|1869.86|1875.21|1873.61|1871.46|1869.86|0
1638368400000|2021-12-01 14:20:00|1871.21|1869.61|1871.21|1869.61|1872.21|1870.61|1870.71|1869.11|0
1638368700000|2021-12-01 14:25:00|1871.46|1869.86|1871.21|1869.61|1872.46|1870.86|1869.71|1868.11|0
1638369000000|2021-12-01 14:30:00|1871.96|1870.36|1858.95|1857.35|1873.21|1871.61|1858.95|1857.35|0
1638369300000|2021-12-01 14:35:00|1857.46|1855.86|1860.7|1859.1|1862.45|1860.85|1857.46|1855.86|0
1638369600000|2021-12-01 14:40:00|1859.2|1857.6|1866.45|1864.85|1867.2|1865.6|1859.2|1857.6|0
1638369900000|2021-12-01 14:45:00|1864.45|1862.85|1864.45|1862.85|1869.45|1867.85|1863.95|1862.35|0
1638370200000|2021-12-01 14:50:00|1863.95|1862.35|1863.7|1862.1|1866.7|1865.1|1861.7|1860.1|0
1638370500000|2021-12-01 14:55:00|1863.45|1861.85|1869.57|1867.97|1870.95|1869.35|1863.45|1861.85|0
1638370800000|2021-12-01 15:00:00|1869.2|1867.6|1875.95|1874.35|1881.2|1879.6|1869.2|1867.6|0
1638371100000|2021-12-01 15:05:00|1876.7|1875.1|1882.95|1881.35|1883.7|1882.1|1876.45|1874.85|0
1638371400000|2021-12-01 15:10:00|1883.45|1881.85|1880.95|1879.35|1884.45|1882.85|1879.2|1877.6|0
1638371700000|2021-12-01 15:15:00|1881.7|1880.1|1884.95|1883.35|1886.2|1884.6|1881.7|1880.1|0
1638372000000|2021-12-01 15:20:00|1885.2|1883.6|1882.95|1881.35|1885.7|1884.1|1878.45|1876.85|0
1638372300000|2021-12-01 15:25:00|1883.2|1881.6|1877.95|1876.35|1884.45|1882.85|1877.7|1876.1|0
1638372600000|2021-12-01 15:30:00|1877.45|1875.85|1878.7|1877.1|1883.2|1881.6|1877.45|1875.85|0
1638372900000|2021-12-01 15:35:00|1878.95|1877.35|1872.95|1871.35|1880.2|1878.6|1872.95|1871.35|0
1638373200000|2021-12-01 15:40:00|1872.45|1870.85|1878.7|1877.1|1879.95|1878.35|1867.45|1865.85|0
1638373500000|2021-12-01 15:45:00|1878.95|1877.35|1884.95|1883.35|1885.2|1883.6|1878.45|1876.85|0
1638373800000|2021-12-01 15:50:00|1885.2|1883.6|1888.2|1886.6|1888.7|1887.1|1882.95|1881.35|0
1638374100000|2021-12-01 15:55:00|1887.7|1886.1|1888.7|1887.1|1890.2|1888.6|1885.2|1883.6|0
1638374400000|2021-12-01 16:00:00|1889.95|1888.35|1887.2|1885.6|1890.2|1888.6|1886.45|1884.85|0
1638374700000|2021-12-01 16:05:00|1886.95|1885.35|1889.2|1887.6|1890.2|1888.6|1886.7|1885.1|0
1638375000000|2021-12-01 16:10:00|1889.95|1888.35|1897.95|1896.35|1897.95|1896.35|1889.2|1887.6|0
1638375300000|2021-12-01 16:15:00|1897.7|1896.1|1899.19|1897.59|1900.44|1898.84|1895.7|1894.1|0
1638375600000|2021-12-01 16:20:00|1899.44|1897.84|1899.94|1898.34|1899.94|1898.34|1897.44|1895.84|0
1638375900000|2021-12-01 16:25:00|1899.69|1898.09|1897.69|1896.09|1901.44|1899.84|1897.44|1895.84|0
1638376200000|2021-12-01 16:30:00|1896.69|1895.09|1895.94|1894.34|1899.69|1898.09|1893.2|1891.6|0
1638376500000|2021-12-01 16:35:00|1896.19|1894.59|1893.7|1892.1|1896.94|1895.34|1892.7|1891.1|0
1638376800000|2021-12-01 16:40:00|1894.45|1892.85|1893.45|1891.85|1895.94|1894.34|1892.7|1891.1|0
1638377100000|2021-12-01 16:45:00|1893.2|1891.6|1892.7|1891.1|1893.95|1892.35|1888.2|1886.6|0
1638377400000|2021-12-01 16:50:00|1891.45|1889.85|1885.95|1884.35|1891.45|1889.85|1885.95|1884.35|0
1638377700000|2021-12-01 16:55:00|1885.7|1884.1|1881.95|1880.35|1885.7|1884.1|1877.45|1875.85|0
1638378000000|2021-12-01 17:00:00|1881.2|1879.6|1885.95|1884.35|1886.2|1884.6|1878.95|1877.35|0
1638378300000|2021-12-01 17:05:00|1885.2|1883.6|1884.7|1883.1|1888.2|1886.6|1882.7|1881.1|0
1638378600000|2021-12-01 17:10:00|1884.45|1882.85|1887.7|1886.1|1887.95|1886.35|1883.45|1881.85|0
1638378900000|2021-12-01 17:15:00|1887.2|1885.6|1889.95|1888.35|1892.45|1890.85|1887.2|1885.6|0
1638379200000|2021-12-01 17:20:00|1890.2|1888.6|1885.7|1884.1|1891.95|1890.35|1885.2|1883.6|0
1638379500000|2021-12-01 17:25:00|1885.07|1883.47|1880.2|1878.6|1886.95|1885.35|1879.45|1877.85|0
1638379800000|2021-12-01 17:30:00|1881.2|1879.6|1883.95|1882.35|1884.82|1883.22|1879.2|1877.6|0
1638380100000|2021-12-01 17:35:00|1883.2|1881.6|1883.2|1881.6|1883.2|1881.6|1878.32|1876.72|0
1638380400000|2021-12-01 17:40:00|1883.95|1882.35|1881.2|1879.6|1884.2|1882.6|1880.45|1878.85|0
1638380700000|2021-12-01 17:45:00|1880.95|1879.35|1878.7|1877.1|1882.2|1880.6|1878.2|1876.6|0
1638381000000|2021-12-01 17:50:00|1878.45|1876.85|1867.95|1866.35|1878.45|1876.85|1867.95|1866.35|0
1638381300000|2021-12-01 17:55:00|1868.2|1866.6|1859.46|1857.86|1868.2|1866.6|1857.46|1855.86|0
1638381600000|2021-12-01 18:00:00|1858.46|1856.86|1860.96|1859.36|1866.2|1864.6|1858.21|1856.61|0
1638381900000|2021-12-01 18:05:00|1861.96|1860.36|1850.72|1849.12|1863.46|1861.86|1848.33|1846.73|0
1638382200000|2021-12-01 18:10:00|1850.47|1848.87|1851.22|1849.62|1851.22|1849.62|1844.97|1843.37|0
1638382500000|2021-12-01 18:15:00|1850.22|1848.62|1842.22|1840.62|1854.58|1852.98|1842.22|1840.62|0
1638382800000|2021-12-01 18:20:00|1843.47|1841.87|1853.21|1851.61|1853.21|1851.61|1843.47|1841.87|0
1638383100000|2021-12-01 18:25:00|1852.71|1851.11|1857.21|1855.61|1858.21|1856.61|1852.21|1850.61|0
1638383400000|2021-12-01 18:30:00|1856.96|1855.36|1853.71|1852.11|1858.21|1856.61|1851.21|1849.61|0
1638383700000|2021-12-01 18:35:00|1853.58|1851.98|1853.21|1851.61|1855.71|1854.11|1850.71|1849.11|0
1638384000000|2021-12-01 18:40:00|1853.71|1852.11|1846.09|1844.49|1854.58|1852.98|1839.97|1838.37|0
1638384300000|2021-12-01 18:45:00|1845.22|1843.62|1829.48|1827.88|1845.22|1843.62|1828.48|1826.88|0
1638384600000|2021-12-01 18:50:00|1830.48|1828.88|1840.47|1838.87|1842.97|1841.37|1830.48|1828.88|0
1638384900000|2021-12-01 18:55:00|1841.22|1839.62|1845.72|1844.12|1847.47|1845.87|1840.47|1838.87|0
1638385200000|2021-12-01 19:00:00|1844.22|1842.62|1841.22|1839.62|1847.47|1845.87|1838.22|1836.62|0
1638385500000|2021-12-01 19:05:00|1839.97|1838.37|1835.09|1833.49|1843.22|1841.62|1834.72|1833.12|0
1638385800000|2021-12-01 19:10:00|1835.72|1834.12|1831.98|1830.38|1835.84|1834.24|1825.09|1823.49|0
1638386100000|2021-12-01 19:15:00|1831.23|1829.63|1824.98|1823.38|1834.73|1833.13|1823.23|1821.63|0
1638386400000|2021-12-01 19:20:00|1825.73|1824.13|1835.1|1833.5|1835.48|1833.88|1824.48|1822.88|0
1638386700000|2021-12-01 19:25:00|1834.73|1833.13|1841.72|1840.12|1843.22|1841.62|1834.23|1832.63|0
1638387000000|2021-12-01 19:30:00|1841.22|1839.62|1841.97|1840.37|1847.97|1846.37|1840.97|1839.37|0
1638387300000|2021-12-01 19:35:00|1841.72|1840.12|1841.22|1839.62|1843.22|1841.62|1834.97|1833.37|0
1638387600000|2021-12-01 19:40:00|1841.47|1839.87|1834.97|1833.37|1841.47|1839.87|1832.22|1830.62|0
1638387900000|2021-12-01 19:45:00|1834.72|1833.12|1838.72|1837.12|1840.84|1839.24|1832.22|1830.62|0
1638388200000|2021-12-01 19:50:00|1838.47|1836.87|1828.72|1827.12|1842.47|1840.87|1828.72|1827.12|0
1638388500000|2021-12-01 19:55:00|1828.97|1827.37|1829.22|1827.62|1834.47|1832.87|1827.97|1826.37|0
1638388800000|2021-12-01 20:00:00|1829.34|1827.74|1819.48|1817.88|1831.97|1830.37|1818.48|1816.88|0
1638389100000|2021-12-01 20:05:00|1818.85|1817.25|1812.73|1811.13|1822.48|1820.88|1812.48|1810.88|0
1638389400000|2021-12-01 20:10:00|1812.98|1811.38|1816.48|1814.88|1817.73|1816.13|1810.99|1809.39|0
1638389700000|2021-12-01 20:15:00|1815.73|1814.13|1803.74|1802.14|1815.73|1814.13|1802.49|1800.89|0
1638390000000|2021-12-01 20:20:00|1803.24|1801.64|1792.26|1790.66|1804.24|1802.64|1790.76|1789.16|0
1638390300000|2021-12-01 20:25:00|1791.51|1789.91|1794|1792.4|1799.5|1797.9|1786.01|1784.41|0
1638390600000|2021-12-01 20:30:00|1791.25|1789.65|1794.76|1793.16|1795.62|1794.02|1786.26|1784.66|0
1638390900000|2021-12-01 20:35:00|1793.38|1791.78|1800.25|1798.65|1802.25|1800.65|1790.13|1788.53|0
1638391200000|2021-12-01 20:40:00|1799.5|1797.9|1806.25|1804.65|1807.5|1805.9|1798|1796.4|0
1638391500000|2021-12-01 20:45:00|1806.5|1804.9|1790.01|1788.41|1807.86|1806.26|1789.76|1788.16|0
1638391800000|2021-12-01 20:50:00|1788.26|1786.66|1782.26|1780.66|1791.01|1789.41|1781.27|1779.67|0
1638392100000|2021-12-01 20:55:00|1781.52|1779.92|1758.3|1756.7|1781.52|1779.92|1758.05|1756.45|0
1638392400000|2021-12-01 21:00:00|1759.05|1757.45|1758.55|1756.95|1765.3|1763.7|1749.06|1747.46|0
1638392700000|2021-12-01 21:05:00|1757.92|1756.32|1761.29|1759.69|1764.3|1762.7|1756.3|1754.7|0
1638393000000|2021-12-01 21:10:00|1762.04|1760.44|1764.91|1763.31|1767.79|1766.19|1761.79|1760.19|0
1638393300000|2021-12-01 21:15:00|1762.74|1760.74|1760.49|1758.49|1763.11|1761.11|1758.49|1756.49|0
1638393600000|2021-12-01 21:20:00|1761.24|1759.24|1763.49|1761.49|1763.99|1761.99|1759.99|1757.99|0
1638393900000|2021-12-01 21:25:00|1763.24|1761.24|1760.61|1758.61|1763.74|1761.74|1759.24|1757.24|0
1638394200000|2021-12-01 21:30:00|1760.49|1758.49|1757.74|1755.74|1760.49|1758.49|1757.49|1755.49|0
1638394500000|2021-12-01 21:35:00|1757.49|1755.49|1758.74|1756.74|1760.61|1758.61|1757.24|1755.24|0
1638394800000|2021-12-01 21:40:00|1759.24|1757.24|1753.74|1751.74|1759.36|1757.36|1753.24|1751.24|0
1638395100000|2021-12-01 21:45:00|1754.61|1752.61|1758.99|1756.99|1759.49|1757.49|1753.49|1751.49|0
1638395400000|2021-12-01 21:50:00|1759.24|1757.24|1760.61|1758.61|1760.99|1758.99|1758.24|1756.24|0
1638395700000|2021-12-01 21:55:00|1760.49|1758.49|1759.2|1757.2|1762.74|1760.74|1758.49|1756.49|0
1638396000000|2021-12-01 22:00:00|1759.13|1757.13|1759.75|1757.75|1760|1758|1759.1|1757.1|0
1638396300000|2021-12-01 22:05:00|1759.64|1757.64|1760.07|1758.07|1760.29|1758.29|1759.64|1757.64|0
1638396600000|2021-12-01 22:10:00|1760.04|1758.04|1759.17|1757.17|1760.29|1758.29|1759.17|1757.17|0
1638396900000|2021-12-01 22:15:00|1758.99|1756.99|1759.32|1757.32|1759.32|1757.32|1758.66|1756.66|0
1638397200000|2021-12-01 22:20:00|1759.28|1757.28|1760.7|1758.7|1760.7|1758.7|1759.1|1757.1|0
1638397500000|2021-12-01 22:25:00|1760.77|1758.77|1760.95|1758.95|1761.02|1759.02|1760.77|1758.77|0
1638397800000|2021-12-01 22:30:00|1761.02|1759.02|1761.94|1759.94|1761.94|1759.94|1761.02|1759.02|0
1638398100000|2021-12-01 22:35:00|1761.86|1759.86|1761.57|1759.57|1761.97|1759.97|1761.57|1759.57|0
1638398400000|2021-12-01 22:40:00|1761.68|1759.68|1762.15|1760.15|1762.37|1760.37|1761.68|1759.68|0
1638398700000|2021-12-01 22:45:00|1762.11|1760.11|1762.26|1760.26|1762.26|1760.26|1761.97|1759.97|0
1638399000000|2021-12-01 22:50:00|1762.29|1760.29|1762.8|1760.8|1762.95|1760.95|1762.29|1760.29|0
1638399300000|2021-12-01 22:55:00|1762.95|1760.95|1762.77|1760.77|1763.02|1761.02|1762.59|1760.59|0
1638399600000|2021-12-01 23:00:00|1762.88|1760.88|1767.6|1765.6|1770.23|1768.23|1762.88|1760.88|0
1638399900000|2021-12-01 23:05:00|1767.73|1765.73|1770.73|1768.73|1770.98|1768.98|1766.35|1764.35|0
1638400200000|2021-12-01 23:10:00|1770.85|1768.85|1770.73|1768.73|1773.23|1771.23|1769.48|1767.48|0
1638400500000|2021-12-01 23:15:00|1769.85|1767.85|1765.1|1763.1|1770.23|1768.23|1764.73|1762.73|0
1638400800000|2021-12-01 23:20:00|1766.1|1764.1|1759.74|1757.74|1767.35|1765.35|1759.24|1757.24|0
1638401100000|2021-12-01 23:25:00|1760.24|1758.24|1764.23|1762.23|1764.73|1762.73|1760.24|1758.24|0
1638401400000|2021-12-01 23:30:00|1764.48|1762.48|1770.98|1768.98|1770.98|1768.98|1764.48|1762.48|0
1638401700000|2021-12-01 23:35:00|1771.23|1769.23|1771.23|1769.23|1772.73|1770.73|1769.73|1767.73|0
1638402000000|2021-12-01 23:40:00|1771.35|1769.35|1771.73|1769.73|1772.6|1770.6|1769.73|1767.73|0
1638402300000|2021-12-01 23:45:00|1772.1|1770.1|1774.98|1772.98|1775.98|1773.98|1772.1|1770.1|0
1638402600000|2021-12-01 23:50:00|1775.23|1773.23|1777.48|1775.48|1778.23|1776.23|1775.23|1773.23|0
1638402900000|2021-12-01 23:55:00|1777.98|1775.98|1777.98|1775.98|1779.23|1777.23|1777.23|1775.23|0
1638403200000|2021-12-02 00:00:00|1778.1|1776.1|1778.85|1776.85|1780.1|1778.1|1776.73|1774.73|0
1638403500000|2021-12-02 00:05:00|1778.73|1776.73|1778.1|1776.1|1780.23|1778.23|1777.98|1775.98|0
1638403800000|2021-12-02 00:10:00|1778.23|1776.23|1775.48|1773.48|1778.23|1776.23|1773.73|1771.73|0
1638404100000|2021-12-02 00:15:00|1775.23|1773.23|1777.23|1775.23|1778.98|1776.98|1773.73|1771.73|0
1638404400000|2021-12-02 00:20:00|1776.98|1774.98|1780.1|1778.1|1780.23|1778.23|1776.98|1774.98|0
1638404700000|2021-12-02 00:25:00|1780.23|1778.23|1781.97|1779.97|1782.22|1780.22|1779.98|1777.98|0
1638405000000|2021-12-02 00:30:00|1781.72|1779.72|1782.72|1780.72|1783.47|1781.47|1781.72|1779.72|0
1638405300000|2021-12-02 00:35:00|1782.59|1780.59|1782.09|1780.09|1783.47|1781.47|1781.72|1779.72|0
1638405600000|2021-12-02 00:40:00|1782.22|1780.22|1777.73|1775.73|1782.72|1780.72|1777.48|1775.48|0
1638405900000|2021-12-02 00:45:00|1777.48|1775.48|1772.98|1770.98|1777.48|1775.48|1770.23|1768.23|0
1638406200000|2021-12-02 00:50:00|1772.73|1770.73|1771.1|1769.1|1773.23|1771.23|1768.98|1766.98|0
1638406500000|2021-12-02 00:55:00|1771.48|1769.48|1774.23|1772.23|1775.98|1773.98|1771.48|1769.48|0
1638406800000|2021-12-02 01:00:00|1775.23|1773.23|1773.73|1771.73|1778.23|1776.23|1770.73|1768.73|0
1638407100000|2021-12-02 01:05:00|1773.48|1771.48|1776.21|1774.21|1777.97|1775.97|1772.6|1770.6|0
1638407400000|2021-12-02 01:10:00|1776.46|1774.46|1775.45|1773.45|1777.08|1775.08|1773.7|1771.7|0
1638407700000|2021-12-02 01:15:00|1775.95|1773.95|1770.45|1768.45|1776.7|1774.7|1770.45|1768.45|0
1638408000000|2021-12-02 01:20:00|1770.7|1768.7|1771.2|1769.2|1774.07|1772.07|1770.45|1768.45|0
1638408300000|2021-12-02 01:25:00|1771.7|1769.7|1774.7|1772.7|1777.82|1775.82|1771.7|1769.7|0
1638408600000|2021-12-02 01:30:00|1774.2|1772.2|1775.2|1773.2|1776.45|1774.45|1773.45|1771.45|0
1638408900000|2021-12-02 01:35:00|1775.57|1773.57|1774.2|1772.2|1776.45|1774.45|1772.7|1770.7|0
1638409200000|2021-12-02 01:40:00|1774.45|1772.45|1773.7|1771.7|1776.95|1774.95|1773.2|1771.2|0
1638409500000|2021-12-02 01:45:00|1773.95|1771.95|1775.45|1773.45|1776.45|1774.45|1772.95|1770.95|0
1638409800000|2021-12-02 01:50:00|1775.2|1773.2|1777.45|1775.45|1778.7|1776.7|1774.2|1772.2|0
1638410100000|2021-12-02 01:55:00|1776.95|1774.95|1785.94|1783.94|1786.94|1784.94|1776.7|1774.7|0
1638410400000|2021-12-02 02:00:00|1785.7|1783.7|1781.7|1779.7|1785.7|1783.7|1779.2|1777.2|0
1638410700000|2021-12-02 02:05:00|1781.45|1779.45|1782.95|1780.95|1783.7|1781.7|1779.45|1777.45|0
1638411000000|2021-12-02 02:10:00|1783.07|1781.07|1782.2|1780.2|1785.44|1783.44|1782.2|1780.2|0
1638411300000|2021-12-02 02:15:00|1782.57|1780.57|1780.2|1778.2|1782.7|1780.7|1779.2|1777.2|0
1638411600000|2021-12-02 02:20:00|1779.95|1777.95|1782.32|1780.32|1782.7|1780.7|1778.57|1776.57|0
1638411900000|2021-12-02 02:25:00|1782.2|1780.2|1781.7|1779.7|1783.7|1781.7|1780.95|1778.95|0
1638412200000|2021-12-02 02:30:00|1781.95|1779.95|1784.19|1782.19|1784.94|1782.94|1781.57|1779.57|0
1638412500000|2021-12-02 02:35:00|1783.94|1781.94|1783.94|1781.94|1784.94|1782.94|1783.2|1781.2|0
1638412800000|2021-12-02 02:40:00|1783.69|1781.69|1789.81|1787.81|1790.69|1788.69|1783.69|1781.69|0
1638413100000|2021-12-02 02:45:00|1789.69|1787.69|1788.44|1786.44|1790.19|1788.19|1786.69|1784.69|0
1638413400000|2021-12-02 02:50:00|1788.69|1786.69|1789.69|1787.69|1789.94|1787.94|1787.44|1785.44|0
1638413700000|2021-12-02 02:55:00|1789.94|1787.94|1793.19|1791.19|1793.81|1791.81|1789.44|1787.44|0
1638414000000|2021-12-02 03:00:00|1793.31|1791.31|1790.94|1788.94|1793.44|1791.44|1790.44|1788.44|0
1638414300000|2021-12-02 03:05:00|1790.69|1788.69|1790.69|1788.69|1791.44|1789.44|1788.94|1786.94|0
1638414600000|2021-12-02 03:10:00|1790.94|1788.94|1788.44|1786.44|1791.44|1789.44|1787.19|1785.19|0
1638414900000|2021-12-02 03:15:00|1788.69|1786.69|1786.19|1784.19|1788.69|1786.69|1784.94|1782.94|0
1638415200000|2021-12-02 03:20:00|1786.31|1784.31|1785.69|1783.69|1787.69|1785.69|1785.69|1783.69|0
1638415500000|2021-12-02 03:25:00|1785.94|1783.94|1786.94|1784.94|1787.44|1785.44|1784.19|1782.19|0
1638415800000|2021-12-02 03:30:00|1786.69|1784.69|1787.69|1785.69|1788.69|1786.69|1786.69|1784.69|0
1638416100000|2021-12-02 03:35:00|1787.44|1785.44|1785.19|1783.19|1787.69|1785.69|1783.19|1781.19|0
1638416400000|2021-12-02 03:40:00|1784.94|1782.94|1784.94|1782.94|1785.69|1783.69|1783.44|1781.44|0
1638416700000|2021-12-02 03:45:00|1785.06|1783.06|1786.94|1784.94|1787.69|1785.69|1782.56|1780.56|0
1638417000000|2021-12-02 03:50:00|1786.69|1784.69|1786.94|1784.94|1788.19|1786.19|1786.19|1784.19|0
1638417300000|2021-12-02 03:55:00|1786.69|1784.69|1787.19|1785.19|1787.69|1785.69|1785.69|1783.69|0
1638417600000|2021-12-02 04:00:00|1788.19|1786.19|1791.81|1789.81|1792.44|1790.44|1788.19|1786.19|0
1638417900000|2021-12-02 04:05:00|1791.69|1789.69|1788.94|1786.94|1792.44|1790.44|1788.19|1786.19|0
1638418200000|2021-12-02 04:10:00|1788.69|1786.69|1788.94|1786.94|1789.69|1787.69|1788.19|1786.19|0
1638418500000|2021-12-02 04:15:00|1788.69|1786.69|1787.19|1785.19|1789.69|1787.69|1786.69|1784.69|0
1638418800000|2021-12-02 04:20:00|1787.31|1785.31|1787.44|1785.44|1787.94|1785.94|1786.19|1784.19|0
1638419100000|2021-12-02 04:25:00|1787.31|1785.31|1786.44|1784.44|1787.31|1785.31|1785.31|1783.31|0
1638419400000|2021-12-02 04:30:00|1786.69|1784.69|1788.69|1786.69|1789.19|1787.19|1784.19|1782.19|0
1638419700000|2021-12-02 04:35:00|1788.94|1786.94|1787.44|1785.44|1788.94|1786.94|1785.94|1783.94|0
1638420000000|2021-12-02 04:40:00|1787.31|1785.31|1787.69|1785.69|1789.19|1787.19|1787.19|1785.19|0
1638420300000|2021-12-02 04:45:00|1787.44|1785.44|1788.06|1786.06|1788.44|1786.44|1786.56|1784.56|0
1638420600000|2021-12-02 04:50:00|1788.19|1786.19|1784.94|1782.94|1788.19|1786.19|1784.69|1782.69|0
1638420900000|2021-12-02 04:55:00|1785.19|1783.19|1785.44|1783.44|1785.81|1783.81|1783.94|1781.94|0
1638421200000|2021-12-02 05:00:00|1785.19|1783.19|1783.56|1781.56|1786.44|1784.44|1783.19|1781.19|0
1638421500000|2021-12-02 05:05:00|1783.69|1781.69|1783.69|1781.69|1784.69|1782.69|1782.44|1780.44|0
1638421800000|2021-12-02 05:10:00|1783.94|1781.94|1783.69|1781.69|1783.94|1781.94|1782.69|1780.69|0
1638422100000|2021-12-02 05:15:00|1783.44|1781.44|1784.94|1782.94|1785.94|1783.94|1782.69|1780.69|0
1638422400000|2021-12-02 05:20:00|1784.44|1782.44|1785.94|1783.94|1785.94|1783.94|1783.44|1781.44|0
1638422700000|2021-12-02 05:25:00|1785.69|1783.69|1787.19|1785.19|1787.44|1785.44|1785.19|1783.19|0
1638423000000|2021-12-02 05:30:00|1787.06|1785.06|1786.44|1784.44|1787.44|1785.44|1784.94|1782.94|0
1638423300000|2021-12-02 05:35:00|1786.69|1784.69|1785.94|1783.94|1786.94|1784.94|1785.69|1783.69|0
1638423600000|2021-12-02 05:40:00|1786.06|1784.06|1786.19|1784.19|1786.94|1784.94|1785.44|1783.44|0
1638423900000|2021-12-02 05:45:00|1785.94|1783.94|1787.44|1785.44|1787.44|1785.44|1785.69|1783.69|0
1638424200000|2021-12-02 05:50:00|1787.19|1785.19|1789.19|1787.19|1789.94|1787.94|1787.19|1785.19|0
1638424500000|2021-12-02 05:55:00|1789.31|1787.31|1788.56|1786.56|1789.44|1787.44|1788.19|1786.19|0
1638424800000|2021-12-02 06:00:00|1788.69|1786.69|1785.94|1783.94|1788.94|1786.94|1785.44|1783.44|0
1638425100000|2021-12-02 06:05:00|1785.69|1783.69|1785.44|1783.44|1786.94|1784.94|1784.69|1782.69|0
1638425400000|2021-12-02 06:10:00|1785.19|1783.19|1787.44|1785.44|1787.56|1785.56|1785.19|1783.19|0
1638425700000|2021-12-02 06:15:00|1787.81|1785.81|1786.44|1784.44|1788.31|1786.31|1786.19|1784.19|0
1638426000000|2021-12-02 06:20:00|1786.69|1784.69|1784.94|1782.94|1786.94|1784.94|1784.19|1782.19|0
1638426300000|2021-12-02 06:25:00|1784.81|1782.81|1786.06|1784.06|1786.19|1784.19|1784.81|1782.81|0
1638426600000|2021-12-02 06:30:00|1786.19|1784.19|1789.94|1787.94|1789.94|1787.94|1786.19|1784.19|0
1638426900000|2021-12-02 06:35:00|1789.81|1787.81|1791.94|1789.94|1792.44|1790.44|1789.81|1787.81|0
1638427200000|2021-12-02 06:40:00|1791.69|1789.69|1792.06|1790.06|1793.93|1791.93|1790.44|1788.44|0
1638427500000|2021-12-02 06:45:00|1791.94|1789.94|1793.3|1791.3|1794.68|1792.68|1791.19|1789.19|0
1638427800000|2021-12-02 06:50:00|1793.18|1791.18|1792.56|1790.56|1793.18|1791.18|1791.69|1789.69|0
1638428100000|2021-12-02 06:55:00|1792.69|1790.69|1799.3|1797.3|1800.05|1798.05|1790.94|1788.94|0
1638428400000|2021-12-02 07:00:00|1799.68|1797.68|1799.68|1797.68|1800.93|1798.93|1796.18|1794.18|0
1638428700000|2021-12-02 07:05:00|1799.55|1797.55|1797.55|1795.55|1802.93|1800.93|1797.55|1795.55|0
1638429000000|2021-12-02 07:10:00|1797.68|1795.68|1798.18|1796.18|1798.68|1796.68|1795.43|1793.43|0
1638429300000|2021-12-02 07:15:00|1798.55|1796.55|1794.43|1792.43|1798.93|1796.93|1792.68|1790.68|0
1638429600000|2021-12-02 07:20:00|1794.68|1792.68|1790.44|1788.44|1794.68|1792.68|1789.94|1787.94|0
1638429900000|2021-12-02 07:25:00|1789.81|1787.81|1784.69|1782.69|1792.43|1790.43|1783.19|1781.19|0
1638430200000|2021-12-02 07:30:00|1785.06|1783.06|1784.69|1782.69|1788.19|1786.19|1783.69|1781.69|0
1638430500000|2021-12-02 07:35:00|1785.31|1783.31|1788.94|1786.94|1789.69|1787.69|1785.06|1783.06|0
1638430800000|2021-12-02 07:40:00|1788.56|1786.56|1789.19|1787.19|1789.44|1787.44|1786.81|1784.81|0
1638431100000|2021-12-02 07:45:00|1789.44|1787.44|1791.44|1789.44|1791.69|1789.69|1789.19|1787.19|0
1638431400000|2021-12-02 07:50:00|1791.94|1789.94|1792.19|1790.19|1793.94|1791.94|1790.69|1788.69|0
1638431700000|2021-12-02 07:55:00|1791.94|1789.94|1786.69|1784.69|1792.69|1790.69|1786.44|1784.44|0
1638432000000|2021-12-02 08:00:00|1787.44|1785.44|1786.94|1784.94|1791.69|1789.69|1785.94|1783.94|0
1638432300000|2021-12-02 08:05:00|1786.99|1785.39|1779.74|1778.14|1788.74|1787.14|1778.74|1777.14|0
1638432600000|2021-12-02 08:10:00|1778.99|1777.39|1778.61|1777.01|1779.24|1777.64|1775.74|1774.14|0
1638432900000|2021-12-02 08:15:00|1777.74|1776.14|1783.99|1782.39|1784.36|1782.76|1777.49|1775.89|0
1638433200000|2021-12-02 08:20:00|1784.24|1782.64|1789.49|1787.89|1789.99|1788.39|1782.49|1780.89|0
1638433500000|2021-12-02 08:25:00|1789.74|1788.14|1786.99|1785.39|1790.24|1788.64|1785.61|1784.01|0
1638433800000|2021-12-02 08:30:00|1786.74|1785.14|1778.49|1776.89|1786.74|1785.14|1776.99|1775.39|0
1638434100000|2021-12-02 08:35:00|1778.99|1777.39|1778.24|1776.64|1782.49|1780.89|1776.99|1775.39|0
1638434400000|2021-12-02 08:40:00|1777.99|1776.39|1781.99|1780.39|1783.36|1781.76|1777.24|1775.64|0
1638434700000|2021-12-02 08:45:00|1782.74|1781.14|1783.24|1781.64|1784.49|1782.89|1781.11|1779.51|0
1638435000000|2021-12-02 08:50:00|1783.49|1781.89|1787.74|1786.14|1788.24|1786.64|1782.99|1781.39|0
1638435300000|2021-12-02 08:55:00|1787.99|1786.39|1787.23|1785.63|1788.74|1787.14|1786.11|1784.51|0
1638435600000|2021-12-02 09:00:00|1786.98|1785.38|1792.1|1790.5|1792.47|1790.87|1784.73|1783.13|0
1638435900000|2021-12-02 09:05:00|1792.47|1790.87|1792.97|1791.37|1793.59|1791.99|1791.98|1790.38|0
1638436200000|2021-12-02 09:10:00|1793.47|1791.87|1796.72|1795.12|1797.22|1795.62|1792.22|1790.62|0
1638436500000|2021-12-02 09:15:00|1796.97|1795.37|1798.71|1797.11|1799.97|1798.37|1795.72|1794.12|0
1638436800000|2021-12-02 09:20:00|1798.96|1797.36|1799.72|1798.12|1799.72|1798.12|1795.97|1794.37|0
1638437100000|2021-12-02 09:25:00|1798.97|1797.37|1795.72|1794.12|1799.97|1798.37|1794.72|1793.12|0
1638437400000|2021-12-02 09:30:00|1795.97|1794.37|1791.34|1789.74|1795.97|1794.37|1791.09|1789.49|0
1638437700000|2021-12-02 09:35:00|1791.22|1789.62|1793.72|1792.12|1793.84|1792.24|1789.47|1787.87|0
1638438000000|2021-12-02 09:40:00|1793.47|1791.87|1792.22|1790.62|1795.09|1793.49|1790.72|1789.12|0
1638438300000|2021-12-02 09:45:00|1791.97|1790.37|1788.72|1787.12|1793.47|1791.87|1788.72|1787.12|0
1638438600000|2021-12-02 09:50:00|1789.47|1787.87|1791.72|1790.12|1792.22|1790.62|1788.22|1786.62|0
1638438900000|2021-12-02 09:55:00|1792.47|1790.87|1793.72|1792.12|1794.72|1793.12|1792.47|1790.87|0
1638439200000|2021-12-02 10:00:00|1794.22|1792.62|1791.97|1790.37|1794.97|1793.37|1790.59|1788.99|0
1638439500000|2021-12-02 10:05:00|1791.84|1790.24|1790.22|1788.62|1792.72|1791.12|1790.09|1788.49|0
1638439800000|2021-12-02 10:10:00|1789.97|1788.37|1781.47|1779.87|1789.97|1788.37|1781.22|1779.62|0
1638440100000|2021-12-02 10:15:00|1779.97|1778.37|1781.98|1780.38|1782.35|1780.75|1777.48|1775.88|0
1638440400000|2021-12-02 10:20:00|1783.1|1781.5|1786.22|1784.62|1786.47|1784.87|1778.35|1776.75|0
1638440700000|2021-12-02 10:25:00|1785.97|1784.37|1785.47|1783.87|1787.97|1786.37|1784.23|1782.63|0
1638441000000|2021-12-02 10:30:00|1784.84|1783.24|1787.22|1785.62|1787.47|1785.87|1782.98|1781.38|0
1638441300000|2021-12-02 10:35:00|1787.34|1785.74|1794.72|1793.12|1794.72|1793.12|1786.22|1784.62|0
1638441600000|2021-12-02 10:40:00|1794.97|1793.37|1791.72|1790.12|1795.22|1793.62|1790.84|1789.24|0
1638441900000|2021-12-02 10:45:00|1791.84|1790.24|1792.34|1790.74|1793.97|1792.37|1790.97|1789.37|0
1638442200000|2021-12-02 10:50:00|1792.09|1790.49|1792.22|1790.62|1793.97|1792.37|1788.97|1787.37|0
1638442500000|2021-12-02 10:55:00|1791.97|1790.37|1791.72|1790.12|1792.59|1790.99|1789.72|1788.12|0
1638442800000|2021-12-02 11:00:00|1791.47|1789.87|1787.97|1786.37|1792.22|1790.62|1786.97|1785.37|0
1638443100000|2021-12-02 11:05:00|1788.09|1786.49|1790.47|1788.87|1790.97|1789.37|1788.09|1786.49|0
1638443400000|2021-12-02 11:10:00|1790.72|1789.12|1788.97|1787.37|1791.47|1789.87|1787.59|1785.99|0
1638443700000|2021-12-02 11:15:00|1788.22|1786.62|1784.97|1783.37|1788.97|1787.37|1784.72|1783.12|0
1638444000000|2021-12-02 11:20:00|1784.72|1783.12|1786.47|1784.87|1787.59|1785.99|1784.72|1783.12|0
1638444300000|2021-12-02 11:25:00|1786.34|1784.74|1786.47|1784.87|1788.47|1786.87|1785.09|1783.49|0
1638444600000|2021-12-02 11:30:00|1786.59|1784.99|1786.22|1784.62|1790.22|1788.62|1785.97|1784.37|0
1638444900000|2021-12-02 11:35:00|1786.47|1784.87|1785.22|1783.62|1786.72|1785.12|1783.72|1782.12|0
1638445200000|2021-12-02 11:40:00|1785.34|1783.74|1784.97|1783.37|1786.72|1785.12|1783.84|1782.24|0
1638445500000|2021-12-02 11:45:00|1784.84|1783.24|1787.47|1785.87|1788.72|1787.12|1784.72|1783.12|0
1638445800000|2021-12-02 11:50:00|1787.34|1785.74|1787.72|1786.12|1788.47|1786.87|1785.47|1783.87|0
1638446100000|2021-12-02 11:55:00|1787.97|1786.37|1787.97|1786.37|1789.97|1788.37|1787.34|1785.74|0
1638446400000|2021-12-02 12:00:00|1787.72|1786.12|1787.97|1786.37|1791.09|1789.49|1786.22|1784.62|0
1638446700000|2021-12-02 12:05:00|1788.22|1786.62|1779.47|1777.87|1788.22|1786.62|1779.47|1777.87|0
1638447000000|2021-12-02 12:10:00|1779.72|1778.12|1779.84|1778.24|1783.22|1781.62|1778.22|1776.62|0
1638447300000|2021-12-02 12:15:00|1779.72|1778.12|1776.22|1774.62|1780.34|1778.74|1774.72|1773.12|0
1638447600000|2021-12-02 12:20:00|1775.72|1774.12|1775.98|1774.38|1777.48|1775.88|1773.73|1772.13|0
1638447900000|2021-12-02 12:25:00|1775.85|1774.25|1770.48|1768.88|1776.23|1774.63|1766.73|1765.13|0
1638448200000|2021-12-02 12:30:00|1770.73|1769.13|1768.23|1766.63|1770.98|1769.38|1767.73|1766.13|0
1638448500000|2021-12-02 12:35:00|1768.35|1766.75|1768.23|1766.63|1770.98|1769.38|1767.48|1765.88|0
1638448800000|2021-12-02 12:40:00|1767.48|1765.88|1763.24|1761.64|1767.48|1765.88|1760.49|1758.89|0
1638449100000|2021-12-02 12:45:00|1763.49|1761.89|1765.99|1764.39|1766.49|1764.89|1763.24|1761.64|0
1638449400000|2021-12-02 12:50:00|1765.74|1764.14|1772.24|1770.64|1772.24|1770.64|1765.49|1763.89|0
1638449700000|2021-12-02 12:55:00|1771.74|1770.14|1774.74|1773.14|1775.74|1774.14|1771.74|1770.14|0
1638450000000|2021-12-02 13:00:00|1774.49|1772.89|1779.23|1777.63|1779.23|1777.63|1773.49|1771.89|0
1638450300000|2021-12-02 13:05:00|1778.98|1777.38|1782.73|1781.13|1783.48|1781.88|1777.23|1775.63|0
1638450600000|2021-12-02 13:10:00|1782.98|1781.38|1780.98|1779.38|1783.98|1782.38|1778.23|1776.63|0
1638450900000|2021-12-02 13:15:00|1780.73|1779.13|1776.48|1774.88|1782.22|1780.62|1776.23|1774.63|0
1638451200000|2021-12-02 13:20:00|1775.98|1774.38|1770.98|1769.38|1777.97|1776.37|1769.98|1768.38|0
1638451500000|2021-12-02 13:25:00|1771.23|1769.63|1774.48|1772.88|1774.98|1773.38|1769.48|1767.88|0
1638451800000|2021-12-02 13:30:00|1773.73|1772.13|1776.97|1775.37|1779.34|1777.74|1773.6|1772|0
1638452100000|2021-12-02 13:35:00|1776.47|1774.87|1771.48|1769.88|1778.72|1777.12|1770.98|1769.38|0
1638452400000|2021-12-02 13:40:00|1770.98|1769.38|1765.73|1764.13|1772.48|1770.88|1765.23|1763.63|0
1638452700000|2021-12-02 13:45:00|1766.23|1764.63|1766.73|1765.13|1768.48|1766.88|1763.98|1762.38|0
1638453000000|2021-12-02 13:50:00|1765.35|1763.75|1769.48|1767.88|1769.48|1767.88|1763.98|1762.38|0
1638453300000|2021-12-02 13:55:00|1769.98|1768.38|1768.23|1766.63|1770.73|1769.13|1768.23|1766.63|0
1638453600000|2021-12-02 14:00:00|1767.73|1766.13|1761.23|1759.63|1772.23|1770.63|1760.98|1759.38|0
1638453900000|2021-12-02 14:05:00|1760.98|1759.38|1761.23|1759.63|1762.23|1760.63|1756.48|1754.88|0
1638454200000|2021-12-02 14:10:00|1761.48|1759.88|1762.48|1760.88|1763.98|1762.38|1760.48|1758.88|0
1638454500000|2021-12-02 14:15:00|1762.73|1761.13|1760.48|1758.88|1764.73|1763.13|1758.73|1757.13|0
1638454800000|2021-12-02 14:20:00|1760.23|1758.63|1760.73|1759.13|1762.73|1761.13|1758.73|1757.13|0
1638455100000|2021-12-02 14:25:00|1760.98|1759.38|1760.23|1758.63|1765.23|1763.63|1759.98|1758.38|0
1638455400000|2021-12-02 14:30:00|1760.48|1758.88|1759.73|1758.13|1769.48|1767.88|1757.98|1756.38|0
1638455700000|2021-12-02 14:35:00|1761.48|1759.88|1788.22|1786.62|1788.22|1786.62|1757.73|1756.13|0
1638456000000|2021-12-02 14:40:00|1788.97|1787.37|1791.97|1790.37|1796.72|1795.12|1785.22|1783.62|0
1638456300000|2021-12-02 14:45:00|1792.47|1790.87|1798.46|1796.86|1803.71|1802.11|1788.97|1787.37|0
1638456600000|2021-12-02 14:50:00|1798.21|1796.61|1811.46|1809.86|1812.21|1810.61|1797.71|1796.11|0
1638456900000|2021-12-02 14:55:00|1811.21|1809.61|1811.96|1810.36|1812.71|1811.11|1805.96|1804.36|0
1638457200000|2021-12-02 15:00:00|1812.71|1811.11|1815.71|1814.11|1816.96|1815.36|1802.46|1800.86|0
1638457500000|2021-12-02 15:05:00|1814.96|1813.36|1802.22|1800.62|1816.21|1814.61|1800.46|1798.86|0
1638457800000|2021-12-02 15:10:00|1802.47|1800.87|1799.97|1798.37|1803.97|1802.37|1795.22|1793.62|0
1638458100000|2021-12-02 15:15:00|1800.97|1799.37|1794.72|1793.12|1800.97|1799.37|1791.72|1790.12|0
1638458400000|2021-12-02 15:20:00|1794.23|1792.63|1801.22|1799.62|1802.22|1800.62|1790.48|1788.88|0
1638458700000|2021-12-02 15:25:00|1800.22|1798.62|1803.97|1802.37|1807.47|1805.87|1793.73|1792.13|0
1638459000000|2021-12-02 15:30:00|1804.47|1802.87|1791.47|1789.87|1808.97|1807.37|1791.22|1789.62|0
1638459300000|2021-12-02 15:35:00|1791.22|1789.62|1781.98|1780.38|1792.35|1790.75|1779.23|1777.63|0
1638459600000|2021-12-02 15:40:00|1783.73|1782.13|1775.99|1774.39|1789.48|1787.88|1775.99|1774.39|0
1638459900000|2021-12-02 15:45:00|1776.49|1774.89|1789.24|1787.64|1791.49|1789.89|1773.74|1772.14|0
1638460200000|2021-12-02 15:50:00|1790.49|1788.89|1783.74|1782.14|1794.48|1792.88|1781.99|1780.39|0
1638460500000|2021-12-02 15:55:00|1784.49|1782.89|1803.24|1801.64|1803.49|1801.89|1782.49|1780.89|0
1638460800000|2021-12-02 16:00:00|1802.86|1801.26|1798.24|1796.64|1807.48|1805.88|1796.49|1794.89|0
1638461100000|2021-12-02 16:05:00|1798.99|1797.39|1812.73|1811.13|1813.48|1811.88|1797.99|1796.39|0
1638461400000|2021-12-02 16:10:00|1812.48|1810.88|1810.73|1809.13|1814.97|1813.37|1805.48|1803.88|0
1638461700000|2021-12-02 16:15:00|1812.48|1810.88|1815.72|1814.12|1818.47|1816.87|1810.73|1809.13|0
1638462000000|2021-12-02 16:20:00|1815.97|1814.37|1814.72|1813.12|1822.47|1820.87|1814.59|1812.99|0
1638462300000|2021-12-02 16:25:00|1814.97|1813.37|1816.47|1814.87|1820.47|1818.87|1814.22|1812.62|0
1638462600000|2021-12-02 16:30:00|1816.97|1815.37|1803.48|1801.88|1819.47|1817.87|1798.23|1796.63|0
1638462900000|2021-12-02 16:35:00|1803.98|1802.38|1806.98|1805.38|1811.85|1810.25|1801.23|1799.63|0
1638463200000|2021-12-02 16:40:00|1806.23|1804.63|1805.48|1803.88|1816.47|1814.87|1805.23|1803.63|0
1638463500000|2021-12-02 16:45:00|1804.73|1803.13|1813.72|1812.12|1814.47|1812.87|1801.23|1799.63|0
1638463800000|2021-12-02 16:50:00|1812.97|1811.37|1814.97|1813.37|1816.22|1814.62|1810.97|1809.37|0
1638464100000|2021-12-02 16:55:00|1814.72|1813.12|1820.97|1819.37|1823.97|1822.37|1808.22|1806.62|0
1638464400000|2021-12-02 17:00:00|1821.47|1819.87|1826.47|1824.87|1827.47|1825.87|1817.22|1815.62|0
1638464700000|2021-12-02 17:05:00|1826.09|1824.49|1829.47|1827.87|1829.97|1828.37|1822.72|1821.12|0
1638465000000|2021-12-02 17:10:00|1828.97|1827.37|1832.72|1831.12|1832.72|1831.12|1827.47|1825.87|0
1638465300000|2021-12-02 17:15:00|1832.47|1830.87|1831.21|1829.61|1833.22|1831.62|1828.47|1826.87|0
1638465600000|2021-12-02 17:20:00|1831.7|1830.1|1835.95|1834.35|1836.95|1835.35|1831.7|1830.1|0
1638465900000|2021-12-02 17:25:00|1836.45|1834.85|1836.2|1834.6|1837.2|1835.6|1834.45|1832.85|0
1638466200000|2021-12-02 17:30:00|1836.45|1834.85|1830.71|1829.11|1837.45|1835.85|1830.71|1829.11|0
1638466500000|2021-12-02 17:35:00|1830.95|1829.35|1830.95|1829.35|1833.45|1831.85|1825.96|1824.36|0
1638466800000|2021-12-02 17:40:00|1830.21|1828.61|1828.71|1827.11|1834.45|1832.85|1827.71|1826.11|0
1638467100000|2021-12-02 17:45:00|1828.46|1826.86|1837.45|1835.85|1837.45|1835.85|1828.46|1826.86|0
1638467400000|2021-12-02 17:50:00|1836.7|1835.1|1829.7|1828.1|1837.45|1835.85|1829.46|1827.86|0
1638467700000|2021-12-02 17:55:00|1829.95|1828.35|1830.45|1828.85|1833.45|1831.85|1827.71|1826.11|0
1638468000000|2021-12-02 18:00:00|1831.45|1829.85|1831.7|1830.1|1831.95|1830.35|1820.96|1819.36|0
1638468300000|2021-12-02 18:05:00|1832.7|1831.1|1827.21|1825.61|1834.45|1832.85|1823.96|1822.36|0
1638468600000|2021-12-02 18:10:00|1827.46|1825.86|1833.21|1831.61|1833.46|1831.86|1823.96|1822.36|0
1638468900000|2021-12-02 18:15:00|1833.71|1832.11|1829.96|1828.36|1834.46|1832.86|1828.71|1827.11|0
1638469200000|2021-12-02 18:20:00|1830.96|1829.36|1821.21|1819.61|1831.71|1830.11|1818.21|1816.61|0
1638469500000|2021-12-02 18:25:00|1821.71|1820.11|1820.46|1818.86|1824.46|1822.86|1818.46|1816.86|0
1638469800000|2021-12-02 18:30:00|1821.46|1819.86|1827.96|1826.36|1828.21|1826.61|1816.21|1814.61|0
1638470100000|2021-12-02 18:35:00|1827.46|1825.86|1829.96|1828.36|1830.46|1828.86|1824.46|1822.86|0
1638470400000|2021-12-02 18:40:00|1829.46|1827.86|1826.71|1825.11|1831.33|1829.73|1825.46|1823.86|0
1638470700000|2021-12-02 18:45:00|1827.21|1825.61|1822.96|1821.36|1827.21|1825.61|1818.96|1817.36|0
1638471000000|2021-12-02 18:50:00|1822.71|1821.11|1832.96|1831.36|1834.21|1832.61|1818.21|1816.61|0
1638471300000|2021-12-02 18:55:00|1832.71|1831.11|1836.96|1835.36|1837.71|1836.11|1832.71|1831.11|0
1638471600000|2021-12-02 19:00:00|1836.71|1835.11|1834.46|1832.86|1838.46|1836.86|1831.96|1830.36|0
1638471900000|2021-12-02 19:05:00|1834.96|1833.36|1834.96|1833.36|1837.46|1835.86|1831.33|1829.73|0
1638472200000|2021-12-02 19:10:00|1835.71|1834.11|1831.96|1830.36|1836.46|1834.86|1829.46|1827.86|0
1638472500000|2021-12-02 19:15:00|1832.96|1831.36|1837.96|1836.36|1839.21|1837.61|1831.83|1830.23|0
1638472800000|2021-12-02 19:20:00|1837.71|1836.11|1834.96|1833.36|1838.46|1836.86|1834.46|1832.86|0
1638473100000|2021-12-02 19:25:00|1835.21|1833.61|1840.46|1838.86|1840.96|1839.36|1832.71|1831.11|0
1638473400000|2021-12-02 19:30:00|1840.21|1838.61|1838.08|1836.48|1841.21|1839.61|1837.21|1835.61|0
1638473700000|2021-12-02 19:35:00|1838.21|1836.61|1836.96|1835.36|1839.71|1838.11|1833.21|1831.61|0
1638474000000|2021-12-02 19:40:00|1837.21|1835.61|1836.71|1835.11|1838.96|1837.36|1834.71|1833.11|0
1638474300000|2021-12-02 19:45:00|1836.96|1835.36|1829.21|1827.61|1837.96|1836.36|1829.21|1827.61|0
1638474600000|2021-12-02 19:50:00|1830.46|1828.86|1829.21|1827.61|1833.96|1832.36|1826.46|1824.86|0
1638474900000|2021-12-02 19:55:00|1829.46|1827.86|1831.46|1829.86|1836.46|1834.86|1828.96|1827.36|0
1638475200000|2021-12-02 20:00:00|1832.46|1830.86|1835.21|1833.61|1837.46|1835.86|1831.71|1830.11|0
1638475500000|2021-12-02 20:05:00|1835.46|1833.86|1836.21|1834.61|1839.96|1838.36|1832.71|1831.11|0
1638475800000|2021-12-02 20:10:00|1836.46|1834.86|1831.46|1829.86|1836.46|1834.86|1824.46|1822.86|0
1638476100000|2021-12-02 20:15:00|1832.71|1831.11|1829.46|1827.86|1833.71|1832.11|1827.46|1825.86|0
1638476400000|2021-12-02 20:20:00|1828.21|1826.61|1827.46|1825.86|1830.46|1828.86|1825.21|1823.61|0
1638476700000|2021-12-02 20:25:00|1827.21|1825.61|1828.96|1827.36|1833.46|1831.86|1826.21|1824.61|0
1638477000000|2021-12-02 20:30:00|1829.21|1827.61|1837.21|1835.61|1839.71|1838.11|1828.96|1827.36|0
1638477300000|2021-12-02 20:35:00|1836.46|1834.86|1838.2|1836.6|1839.7|1838.1|1833.71|1832.11|0
1638477600000|2021-12-02 20:40:00|1837.45|1835.85|1839.95|1838.35|1844.32|1842.72|1836.95|1835.35|0
1638477900000|2021-12-02 20:45:00|1840.2|1838.6|1838.7|1837.1|1841.7|1840.1|1831.45|1829.85|0
1638478200000|2021-12-02 20:50:00|1835.95|1834.35|1823.45|1821.85|1838.45|1836.85|1821.7|1820.1|0
1638478500000|2021-12-02 20:55:00|1823.7|1822.1|1826.2|1824.6|1829.2|1827.6|1816.96|1815.36|0
1638478800000|2021-12-02 21:00:00|1828.7|1827.1|1826.95|1825.35|1832.7|1831.1|1825.2|1823.6|0
1638479100000|2021-12-02 21:05:00|1826.7|1825.1|1826.45|1824.85|1830.45|1828.85|1826.45|1824.85|0
1638479400000|2021-12-02 21:10:00|1826.2|1824.6|1823.7|1822.1|1828.7|1827.1|1823.45|1821.85|0
1638479700000|2021-12-02 21:15:00|1824.4|1822.4|1828.65|1826.65|1829.4|1827.4|1823.9|1821.9|0
1638480000000|2021-12-02 21:20:00|1828.52|1826.52|1829.15|1827.15|1830.9|1828.9|1827.9|1825.9|0
1638480300000|2021-12-02 21:25:00|1829.02|1827.02|1829.65|1827.65|1829.9|1827.9|1828.15|1826.15|0
1638480600000|2021-12-02 21:30:00|1829.27|1827.27|1832.65|1830.65|1833.15|1831.15|1829.27|1827.27|0
1638480900000|2021-12-02 21:35:00|1832.9|1830.9|1833.52|1831.52|1833.65|1831.65|1831.65|1829.65|0
1638481200000|2021-12-02 21:40:00|1833.65|1831.65|1833.65|1831.65|1835.15|1833.15|1833.4|1831.4|0
1638481500000|2021-12-02 21:45:00|1833.9|1831.9|1833.65|1831.65|1835.9|1833.9|1832.9|1830.9|0
1638481800000|2021-12-02 21:50:00|1833.4|1831.4|1836.65|1834.65|1836.9|1834.9|1832.9|1830.9|0
1638482100000|2021-12-02 21:55:00|1836.9|1834.9|1836.27|1834.27|1837.02|1835.02|1834.9|1832.9|0
1638482400000|2021-12-02 22:00:00|1836.36|1834.36|1835.81|1833.81|1836.36|1834.36|1835.53|1833.53|0
1638482700000|2021-12-02 22:05:00|1835.85|1833.85|1835.99|1833.99|1836.03|1834.03|1835.63|1833.63|0
1638483000000|2021-12-02 22:10:00|1835.96|1833.96|1836.07|1834.07|1836.14|1834.14|1835.85|1833.85|0
1638483300000|2021-12-02 22:15:00|1835.92|1833.92|1836.25|1834.25|1836.51|1834.51|1835.7|1833.7|0
1638483600000|2021-12-02 22:20:00|1836.21|1834.21|1836.29|1834.29|1836.29|1834.29|1836.18|1834.18|0
1638483900000|2021-12-02 22:25:00|1836.25|1834.25|1836.4|1834.4|1836.51|1834.51|1836.25|1834.25|0
1638484200000|2021-12-02 22:30:00|1836.47|1834.47|1837.31|1835.31|1837.31|1835.31|1836.4|1834.4|0
1638484500000|2021-12-02 22:35:00|1837.45|1835.45|1837.75|1835.75|1837.78|1835.78|1837.45|1835.45|0
1638484800000|2021-12-02 22:40:00|1837.78|1835.78|1837.56|1835.56|1838.04|1836.04|1837.53|1835.53|0
1638485100000|2021-12-02 22:45:00|1837.75|1835.75|1837.49|1835.49|1837.75|1835.75|1837.2|1835.2|0
1638485400000|2021-12-02 22:50:00|1837.64|1835.64|1837.05|1835.05|1837.64|1835.64|1836.76|1834.76|0
1638485700000|2021-12-02 22:55:00|1837.16|1835.16|1836.65|1834.65|1837.49|1835.49|1836.65|1834.65|0
1638486000000|2021-12-02 23:00:00|1836.77|1834.77|1838.15|1836.15|1839.65|1837.65|1835.4|1833.4|0
1638486300000|2021-12-02 23:05:00|1838.4|1836.4|1836.15|1834.15|1838.65|1836.65|1836.15|1834.15|0
1638486600000|2021-12-02 23:10:00|1836.27|1834.27|1830.9|1828.9|1836.4|1834.4|1830.4|1828.4|0
1638486900000|2021-12-02 23:15:00|1831.4|1829.4|1826.4|1824.4|1832.15|1830.15|1824.15|1822.15|0
1638487200000|2021-12-02 23:20:00|1826.9|1824.9|1822.77|1820.77|1828.02|1826.02|1821.77|1819.77|0
1638487500000|2021-12-02 23:25:00|1822.9|1820.9|1821.65|1819.65|1825.4|1823.4|1821.65|1819.65|0
1638487800000|2021-12-02 23:30:00|1821.9|1819.9|1821.65|1819.65|1823.15|1821.15|1820.52|1818.52|0
1638488100000|2021-12-02 23:35:00|1822.4|1820.4|1821.65|1819.65|1823.9|1821.9|1821.4|1819.4|0
1638488400000|2021-12-02 23:40:00|1821.9|1819.9|1818.9|1816.9|1822.65|1820.65|1817.9|1815.9|0
1638488700000|2021-12-02 23:45:00|1819.15|1817.15|1818.9|1816.9|1821.02|1819.02|1817.9|1815.9|0
1638489000000|2021-12-02 23:50:00|1819.15|1817.15|1817.65|1815.65|1819.15|1817.15|1814.65|1812.65|0
1638489300000|2021-12-02 23:55:00|1817.9|1815.9|1812.9|1810.9|1818.65|1816.65|1811.77|1809.77|0
1638489600000|2021-12-03 00:00:00|1812.65|1810.65|1810.9|1808.9|1814.4|1812.4|1807.9|1805.9|0
1638489900000|2021-12-03 00:05:00|1811.15|1809.15|1813.4|1811.4|1813.4|1811.4|1810.4|1808.4|0
1638490200000|2021-12-03 00:10:00|1813.65|1811.65|1814.77|1812.77|1815.4|1813.4|1811.4|1809.4|0
1638490500000|2021-12-03 00:15:00|1814.9|1812.9|1816.4|1814.4|1816.65|1814.65|1811.9|1809.9|0
1638490800000|2021-12-03 00:20:00|1816.15|1814.15|1814.77|1812.77|1817.9|1815.9|1814.77|1812.77|0
1638491100000|2021-12-03 00:25:00|1814.65|1812.65|1818.9|1816.9|1819.65|1817.65|1814.65|1812.65|0
1638491400000|2021-12-03 00:30:00|1819.15|1817.15|1819.65|1817.65|1821.4|1819.4|1817.65|1815.65|0
1638491700000|2021-12-03 00:35:00|1819.4|1817.4|1818.65|1816.65|1820.65|1818.65|1816.9|1814.9|0
1638492000000|2021-12-03 00:40:00|1818.15|1816.15|1817.65|1815.65|1819.65|1817.65|1816.9|1814.9|0
1638492300000|2021-12-03 00:45:00|1817.77|1815.77|1815.9|1813.9|1818.27|1816.27|1815.4|1813.4|0
1638492600000|2021-12-03 00:50:00|1815.77|1813.77|1814.65|1812.65|1817.65|1815.65|1814.4|1812.4|0
1638492900000|2021-12-03 00:55:00|1814.9|1812.9|1816.4|1814.4|1817.15|1815.15|1814.65|1812.65|0
1638493200000|2021-12-03 01:00:00|1816.27|1814.27|1815.65|1813.65|1817.4|1815.4|1814.15|1812.15|0
1638493500000|2021-12-03 01:05:00|1815.9|1813.9|1822.4|1820.4|1822.9|1820.9|1815.9|1813.9|0
1638493800000|2021-12-03 01:10:00|1822.65|1820.65|1818.77|1816.77|1822.9|1820.9|1818.15|1816.15|0
1638494100000|2021-12-03 01:15:00|1818.65|1816.65|1819.65|1817.65|1819.65|1817.65|1817.65|1815.65|0
1638494400000|2021-12-03 01:20:00|1820.4|1818.4|1815.15|1813.15|1820.4|1818.4|1815.15|1813.15|0
1638494700000|2021-12-03 01:25:00|1815.4|1813.4|1811.9|1809.9|1815.65|1813.65|1811.65|1809.65|0
1638495000000|2021-12-03 01:30:00|1811.65|1809.65|1810.15|1808.15|1811.9|1809.9|1807.65|1805.65|0
1638495300000|2021-12-03 01:35:00|1809.9|1807.9|1805.65|1803.65|1809.9|1807.9|1804.65|1802.65|0
1638495600000|2021-12-03 01:40:00|1805.77|1803.77|1801.77|1799.77|1806.15|1804.15|1799.9|1797.9|0
1638495900000|2021-12-03 01:45:00|1801.4|1799.4|1798.65|1796.65|1801.4|1799.4|1795.91|1793.91|0
1638496200000|2021-12-03 01:50:00|1798.52|1796.52|1802.9|1800.9|1803.4|1801.4|1798.4|1796.4|0
1638496500000|2021-12-03 01:55:00|1802.65|1800.65|1805.4|1803.4|1805.65|1803.65|1802.15|1800.15|0
1638496800000|2021-12-03 02:00:00|1805.15|1803.15|1806.52|1804.52|1808.9|1806.9|1804.52|1802.52|0
1638497100000|2021-12-03 02:05:00|1806.15|1804.15|1805.15|1803.15|1807.65|1805.65|1804.4|1802.4|0
1638497400000|2021-12-03 02:10:00|1805.65|1803.65|1808.02|1806.02|1808.15|1806.15|1804.27|1802.27|0
1638497700000|2021-12-03 02:15:00|1807.9|1805.9|1804.77|1802.77|1808.9|1806.9|1804.77|1802.77|0
1638498000000|2021-12-03 02:20:00|1804.9|1802.9|1803.27|1801.27|1804.9|1802.9|1803.15|1801.15|0
1638498300000|2021-12-03 02:25:00|1803.15|1801.15|1805.15|1803.15|1805.15|1803.15|1802.4|1800.4|0
1638498600000|2021-12-03 02:30:00|1805.02|1803.02|1804.52|1802.52|1805.15|1803.15|1803.15|1801.15|0
1638498900000|2021-12-03 02:35:00|1804.65|1802.65|1802.9|1800.9|1804.9|1802.9|1802.4|1800.4|0
1638499200000|2021-12-03 02:40:00|1803.4|1801.4|1801.77|1799.77|1804.65|1802.65|1801.77|1799.77|0
1638499500000|2021-12-03 02:45:00|1801.9|1799.9|1806.65|1804.65|1807.9|1805.9|1801.9|1799.9|0
1638499800000|2021-12-03 02:50:00|1806.77|1804.77|1806.15|1804.15|1807.9|1805.9|1805.65|1803.65|0
1638500100000|2021-12-03 02:55:00|1806.02|1804.02|1808.15|1806.15|1808.52|1806.52|1806.02|1804.02|0
1638500400000|2021-12-03 03:00:00|1807.9|1805.9|1808.15|1806.15|1808.9|1806.9|1807.27|1805.27|0
1638500700000|2021-12-03 03:05:00|1808.4|1806.4|1808.9|1806.9|1809.4|1807.4|1807.4|1805.4|0
1638501000000|2021-12-03 03:10:00|1809.02|1807.02|1809.02|1807.02|1809.15|1807.15|1807.4|1805.4|0
1638501300000|2021-12-03 03:15:00|1809.27|1807.27|1810.65|1808.65|1811.4|1809.4|1809.27|1807.27|0
1638501600000|2021-12-03 03:20:00|1810.77|1808.77|1809.65|1807.65|1812.9|1810.9|1808.4|1806.4|0
1638501900000|2021-12-03 03:25:00|1809.77|1807.77|1810.9|1808.9|1811.15|1809.15|1808.9|1806.9|0
1638502200000|2021-12-03 03:30:00|1811.4|1809.4|1811.65|1809.65|1813.02|1811.02|1811.15|1809.15|0
1638502500000|2021-12-03 03:35:00|1811.4|1809.4|1816.52|1814.52|1816.9|1814.9|1811.15|1809.15|0
1638502800000|2021-12-03 03:40:00|1816.65|1814.65|1817.15|1815.15|1817.65|1815.65|1815.4|1813.4|0
1638503100000|2021-12-03 03:45:00|1816.9|1814.9|1819.4|1817.4|1819.77|1817.77|1816.4|1814.4|0
1638503400000|2021-12-03 03:50:00|1819.15|1817.15|1819.9|1817.9|1820.9|1818.9|1819.15|1817.15|0
1638503700000|2021-12-03 03:55:00|1819.65|1817.65|1818.77|1816.77|1819.65|1817.65|1817.15|1815.15|0
1638504000000|2021-12-03 04:00:00|1818.9|1816.9|1822.15|1820.15|1823.65|1821.65|1818.9|1816.9|0
1638504300000|2021-12-03 04:05:00|1822.4|1820.4|1823.15|1821.15|1825.9|1823.9|1821.4|1819.4|0
1638504600000|2021-12-03 04:10:00|1823.4|1821.4|1823.4|1821.4|1823.9|1821.9|1822.4|1820.4|0
1638504900000|2021-12-03 04:15:00|1823.65|1821.65|1822.15|1820.15|1823.65|1821.65|1821.65|1819.65|0
1638505200000|2021-12-03 04:20:00|1822.4|1820.4|1820.4|1818.4|1822.9|1820.9|1819.9|1817.9|0
1638505500000|2021-12-03 04:25:00|1820.65|1818.65|1820.52|1818.52|1821.9|1819.9|1819.9|1817.9|0
1638505800000|2021-12-03 04:30:00|1820.4|1818.4|1821.4|1819.4|1822.52|1820.52|1820.4|1818.4|0
1638506100000|2021-12-03 04:35:00|1821.52|1819.52|1821.52|1819.52|1822.4|1820.4|1820.52|1818.52|0
1638506400000|2021-12-03 04:40:00|1822.9|1820.9|1828.27|1826.27|1828.4|1826.4|1822.02|1820.02|0
1638506700000|2021-12-03 04:45:00|1828.15|1826.15|1825.65|1823.65|1828.65|1826.65|1825.52|1823.52|0
1638507000000|2021-12-03 04:50:00|1825.52|1823.52|1824.52|1822.52|1825.9|1823.9|1824.4|1822.4|0
1638507300000|2021-12-03 04:55:00|1824.4|1822.4|1825.4|1823.4|1826.15|1824.15|1823.65|1821.65|0
1638507600000|2021-12-03 05:00:00|1825.65|1823.65|1825.4|1823.4|1826.77|1824.77|1825.15|1823.15|0
1638507900000|2021-12-03 05:05:00|1825.15|1823.15|1823.02|1821.02|1825.4|1823.4|1822.77|1820.77|0
1638508200000|2021-12-03 05:10:00|1822.9|1820.9|1824.9|1822.9|1824.9|1822.9|1822.65|1820.65|0
1638508500000|2021-12-03 05:15:00|1825.15|1823.15|1826.15|1824.15|1827.4|1825.4|1824.9|1822.9|0
1638508800000|2021-12-03 05:20:00|1825.77|1823.77|1827.4|1825.4|1827.4|1825.4|1825.65|1823.65|0
1638509100000|2021-12-03 05:25:00|1827.65|1825.65|1827.27|1825.27|1828.9|1826.9|1826.15|1824.15|0
1638509400000|2021-12-03 05:30:00|1827.52|1825.52|1826.52|1824.52|1829.65|1827.65|1825.15|1823.15|0
1638509700000|2021-12-03 05:35:00|1826.4|1824.4|1830.65|1828.65|1830.9|1828.9|1826.02|1824.02|0
1638510000000|2021-12-03 05:40:00|1830.4|1828.4|1829.4|1827.4|1831.4|1829.4|1829.15|1827.15|0
1638510300000|2021-12-03 05:45:00|1829.52|1827.52|1829.9|1827.9|1831.15|1829.15|1829.27|1827.27|0
1638510600000|2021-12-03 05:50:00|1829.65|1827.65|1831.4|1829.4|1831.4|1829.4|1829.4|1827.4|0
1638510900000|2021-12-03 05:55:00|1831.15|1829.15|1829.02|1827.02|1831.4|1829.4|1827.9|1825.9|0
1638511200000|2021-12-03 06:00:00|1829.4|1827.4|1827.15|1825.15|1831.4|1829.4|1826.9|1824.9|0
1638511500000|2021-12-03 06:05:00|1827.65|1825.65|1831.4|1829.4|1831.4|1829.4|1826.9|1824.9|0
1638511800000|2021-12-03 06:10:00|1831.27|1829.27|1832.9|1830.9|1832.9|1830.9|1830.9|1828.9|0
1638512100000|2021-12-03 06:15:00|1833.02|1831.02|1831.4|1829.4|1833.15|1831.15|1831.4|1829.4|0
1638512400000|2021-12-03 06:20:00|1831.65|1829.65|1833.4|1831.4|1833.65|1831.65|1831.65|1829.65|0
1638512700000|2021-12-03 06:25:00|1833.15|1831.15|1833.02|1831.02|1833.9|1831.9|1832.02|1830.02|0
1638513000000|2021-12-03 06:30:00|1833.15|1831.15|1832.9|1830.9|1833.9|1831.9|1831.65|1829.65|0
1638513300000|2021-12-03 06:35:00|1833.02|1831.02|1829.27|1827.27|1833.02|1831.02|1829.15|1827.15|0
1638513600000|2021-12-03 06:40:00|1829.65|1827.65|1828.4|1826.4|1830.65|1828.65|1827.15|1825.15|0
1638513900000|2021-12-03 06:45:00|1828.27|1826.27|1832.15|1830.15|1832.77|1830.77|1826.9|1824.9|0
1638514200000|2021-12-03 06:50:00|1832.27|1830.27|1831.65|1829.65|1832.4|1830.4|1829.65|1827.65|0
1638514500000|2021-12-03 06:55:00|1831.9|1829.9|1829.15|1827.15|1831.9|1829.9|1826.65|1824.65|0
1638514800000|2021-12-03 07:00:00|1829.65|1827.65|1826.4|1824.4|1829.65|1827.65|1824.65|1822.65|0
1638515100000|2021-12-03 07:05:00|1826.15|1824.15|1825.4|1823.4|1826.4|1824.4|1824.9|1822.9|0
1638515400000|2021-12-03 07:10:00|1825.65|1823.65|1823.9|1821.9|1826.15|1824.15|1823.65|1821.65|0
1638515700000|2021-12-03 07:15:00|1823.65|1821.65|1822.77|1820.77|1825.9|1823.9|1822.65|1820.65|0
1638516000000|2021-12-03 07:20:00|1822.65|1820.65|1821.9|1819.9|1823.65|1821.65|1821.52|1819.52|0
1638516300000|2021-12-03 07:25:00|1822.15|1820.15|1826.65|1824.65|1826.65|1824.65|1822.15|1820.15|0
1638516600000|2021-12-03 07:30:00|1826.27|1824.27|1826.27|1824.27|1828.15|1826.15|1824.9|1822.9|0
1638516900000|2021-12-03 07:35:00|1826.4|1824.4|1826.9|1824.9|1828.4|1826.4|1825.9|1823.9|0
1638517200000|2021-12-03 07:40:00|1826.65|1824.65|1825.77|1823.77|1828.15|1826.15|1824.65|1822.65|0
1638517500000|2021-12-03 07:45:00|1825.9|1823.9|1828.4|1826.4|1828.65|1826.65|1824.65|1822.65|0
1638517800000|2021-12-03 07:50:00|1828.27|1826.27|1831.14|1829.14|1832.14|1830.14|1828.27|1826.27|0
1638518100000|2021-12-03 07:55:00|1831.02|1829.02|1833.14|1831.14|1833.89|1831.89|1829.9|1827.9|0
1638518400000|2021-12-03 08:00:00|1833.51|1831.51|1829.15|1827.15|1834.64|1832.64|1828.4|1826.4|0
1638518700000|2021-12-03 08:05:00|1829.2|1827.6|1831.56|1829.96|1831.94|1830.34|1828.45|1826.85|0
1638519000000|2021-12-03 08:10:00|1831.44|1829.84|1829.94|1828.34|1831.94|1830.34|1828.2|1826.6|0
1638519300000|2021-12-03 08:15:00|1829.69|1828.09|1829.69|1828.09|1831.19|1829.59|1827.45|1825.85|0
1638519600000|2021-12-03 08:20:00|1829.56|1827.96|1828.45|1826.85|1829.94|1828.34|1825.45|1823.85|0
1638519900000|2021-12-03 08:25:00|1828.7|1827.1|1826.95|1825.35|1829.31|1827.71|1826.95|1825.35|0
1638520200000|2021-12-03 08:30:00|1825.7|1824.1|1821.07|1819.47|1825.95|1824.35|1820.2|1818.6|0
1638520500000|2021-12-03 08:35:00|1821.2|1819.6|1821.45|1819.85|1822.95|1821.35|1819.2|1817.6|0
1638520800000|2021-12-03 08:40:00|1821.2|1819.6|1823.2|1821.6|1826.2|1824.6|1820.2|1818.6|0
1638521100000|2021-12-03 08:45:00|1822.7|1821.1|1823.45|1821.85|1824.95|1823.35|1822.45|1820.85|0
1638521400000|2021-12-03 08:50:00|1823.95|1822.35|1821.95|1820.35|1823.95|1822.35|1820.95|1819.35|0
1638521700000|2021-12-03 08:55:00|1822.2|1820.6|1823.7|1822.1|1824.2|1822.6|1821.45|1819.85|0
1638522000000|2021-12-03 09:00:00|1823.95|1822.35|1824.2|1822.6|1824.95|1823.35|1821.95|1820.35|0
1638522300000|2021-12-03 09:05:00|1824.07|1822.47|1820.45|1818.85|1824.07|1822.47|1820.2|1818.6|0
1638522600000|2021-12-03 09:10:00|1820.2|1818.6|1825.95|1824.35|1825.95|1824.35|1820.2|1818.6|0
1638522900000|2021-12-03 09:15:00|1825.7|1824.1|1829.7|1828.1|1829.7|1828.1|1825.2|1823.6|0
1638523200000|2021-12-03 09:20:00|1829.95|1828.35|1824.95|1823.35|1829.95|1828.35|1824.95|1823.35|0
1638523500000|2021-12-03 09:25:00|1824.7|1823.1|1826.57|1824.97|1827.95|1826.35|1823.7|1822.1|0
1638523800000|2021-12-03 09:30:00|1826.95|1825.35|1825.07|1823.47|1827.95|1826.35|1824.95|1823.35|0
1638524100000|2021-12-03 09:35:00|1825.2|1823.6|1822.95|1821.35|1825.57|1823.97|1822.95|1821.35|0
1638524400000|2021-12-03 09:40:00|1823.07|1821.47|1825.7|1824.1|1825.7|1824.1|1822.2|1820.6|0
1638524700000|2021-12-03 09:45:00|1825.45|1823.85|1822.7|1821.1|1826.7|1825.1|1822.7|1821.1|0
1638525000000|2021-12-03 09:50:00|1823.2|1821.6|1821.2|1819.6|1823.2|1821.6|1820.95|1819.35|0
1638525300000|2021-12-03 09:55:00|1821.7|1820.1|1822.45|1820.85|1823.82|1822.22|1820.7|1819.1|0
1638525600000|2021-12-03 10:00:00|1822.2|1820.6|1821.45|1819.85|1824.7|1823.1|1821.2|1819.6|0
1638525900000|2021-12-03 10:05:00|1821.95|1820.35|1822.95|1821.35|1823.2|1821.6|1820.7|1819.1|0
1638526200000|2021-12-03 10:10:00|1822.45|1820.85|1820.45|1818.85|1823.7|1822.1|1820.45|1818.85|0
1638526500000|2021-12-03 10:15:00|1820.32|1818.72|1817.2|1815.6|1820.32|1818.72|1815.95|1814.35|0
1638526800000|2021-12-03 10:20:00|1817.07|1815.47|1814.95|1813.35|1817.07|1815.47|1813.2|1811.6|0
1638527100000|2021-12-03 10:25:00|1815.2|1813.6|1816.45|1814.85|1817.2|1815.6|1814.95|1813.35|0
1638527400000|2021-12-03 10:30:00|1816.7|1815.1|1816.2|1814.6|1817.7|1816.1|1815.95|1814.35|0
1638527700000|2021-12-03 10:35:00|1815.57|1813.97|1809.57|1807.97|1815.57|1813.97|1809.45|1807.85|0
1638528000000|2021-12-03 10:40:00|1809.7|1808.1|1810.95|1809.35|1814.2|1812.6|1808.45|1806.85|0
1638528300000|2021-12-03 10:45:00|1810.82|1809.22|1811.2|1809.6|1812.45|1810.85|1809.2|1807.6|0
1638528600000|2021-12-03 10:50:00|1811.45|1809.85|1809.7|1808.1|1811.7|1810.1|1809.7|1808.1|0
1638528900000|2021-12-03 10:55:00|1809.2|1807.6|1812.7|1811.1|1813.95|1812.35|1809.2|1807.6|0
1638529200000|2021-12-03 11:00:00|1811.7|1810.1|1816.7|1815.1|1817.7|1816.1|1811.7|1810.1|0
1638529500000|2021-12-03 11:05:00|1816.95|1815.35|1815.45|1813.85|1816.95|1815.35|1814.45|1812.85|0
1638529800000|2021-12-03 11:10:00|1815.7|1814.1|1811.2|1809.6|1815.7|1814.1|1811.2|1809.6|0
1638530100000|2021-12-03 11:15:00|1811.45|1809.85|1813.2|1811.6|1813.82|1812.22|1811.45|1809.85|0
1638530400000|2021-12-03 11:20:00|1813.45|1811.85|1814.45|1812.85|1814.7|1813.1|1811.95|1810.35|0
1638530700000|2021-12-03 11:25:00|1814.2|1812.6|1815.95|1814.35|1816.45|1814.85|1813.2|1811.6|0
1638531000000|2021-12-03 11:30:00|1815.7|1814.1|1816.2|1814.6|1816.95|1815.35|1814.95|1813.35|0
1638531300000|2021-12-03 11:35:00|1816.45|1814.85|1816.95|1815.35|1817.45|1815.85|1815.95|1814.35|0
1638531600000|2021-12-03 11:40:00|1817.07|1815.47|1820.95|1819.35|1821.2|1819.6|1817.07|1815.47|0
1638531900000|2021-12-03 11:45:00|1821.2|1819.6|1821.2|1819.6|1821.2|1819.6|1818.95|1817.35|0
1638532200000|2021-12-03 11:50:00|1821.07|1819.47|1821.2|1819.6|1822.95|1821.35|1820.7|1819.1|0
1638532500000|2021-12-03 11:55:00|1821.45|1819.85|1824.7|1823.1|1825.2|1823.6|1821.45|1819.85|0
1638532800000|2021-12-03 12:00:00|1824.95|1823.35|1825.45|1823.85|1826.7|1825.1|1823.45|1821.85|0
1638533100000|2021-12-03 12:05:00|1824.95|1823.35|1822.7|1821.1|1825.2|1823.6|1822.45|1820.85|0
1638533400000|2021-12-03 12:10:00|1822.45|1820.85|1825.95|1824.35|1827.2|1825.6|1822.45|1820.85|0
1638533700000|2021-12-03 12:15:00|1825.7|1824.1|1826.2|1824.6|1827.45|1825.85|1823.32|1821.72|0
1638534000000|2021-12-03 12:20:00|1826.45|1824.85|1827.45|1825.85|1828.2|1826.6|1825.7|1824.1|0
1638534300000|2021-12-03 12:25:00|1827.57|1825.97|1827.7|1826.1|1827.95|1826.35|1826.45|1824.85|0
1638534600000|2021-12-03 12:30:00|1827.95|1826.35|1829.2|1827.6|1829.7|1828.1|1826.95|1825.35|0
1638534900000|2021-12-03 12:35:00|1829.45|1827.85|1827.95|1826.35|1829.95|1828.35|1827.7|1826.1|0
1638535200000|2021-12-03 12:40:00|1828.2|1826.6|1828.2|1826.6|1829.2|1827.6|1827.45|1825.85|0
1638535500000|2021-12-03 12:45:00|1827.45|1825.85|1832.19|1830.59|1832.19|1830.59|1827.45|1825.85|0
1638535800000|2021-12-03 12:50:00|1831.94|1830.34|1831.94|1830.34|1832.94|1831.34|1831.69|1830.09|0
1638536100000|2021-12-03 12:55:00|1831.69|1830.09|1830.69|1829.09|1831.94|1830.34|1829.19|1827.59|0
1638536400000|2021-12-03 13:00:00|1830.94|1829.34|1833.19|1831.59|1833.19|1831.59|1829.94|1828.34|0
1638536700000|2021-12-03 13:05:00|1832.94|1831.34|1837.94|1836.34|1838.69|1837.09|1832.69|1831.09|0
1638537000000|2021-12-03 13:10:00|1837.44|1835.84|1838.44|1836.84|1839.19|1837.59|1836.19|1834.59|0
1638537300000|2021-12-03 13:15:00|1838.19|1836.59|1834.69|1833.09|1839.31|1837.71|1833.94|1832.34|0
1638537600000|2021-12-03 13:20:00|1834.44|1832.84|1833.94|1832.34|1834.69|1833.09|1832.69|1831.09|0
1638537900000|2021-12-03 13:25:00|1834.19|1832.59|1835.56|1833.96|1838.56|1836.96|1833.69|1832.09|0
1638538200000|2021-12-03 13:30:00|1835.69|1834.09|1841.56|1839.96|1851.19|1849.59|1833.69|1832.09|0
1638538500000|2021-12-03 13:35:00|1841.69|1840.09|1845.19|1843.59|1847.69|1846.09|1841.44|1839.84|0
1638538800000|2021-12-03 13:40:00|1844.69|1843.09|1840.69|1839.09|1845.19|1843.59|1838.94|1837.34|0
1638539100000|2021-12-03 13:45:00|1840.19|1838.59|1837.69|1836.09|1843.69|1842.09|1833.94|1832.34|0
1638539400000|2021-12-03 13:50:00|1837.94|1836.34|1839.19|1837.59|1839.94|1838.34|1834.69|1833.09|0
1638539700000|2021-12-03 13:55:00|1839.44|1837.84|1843.44|1841.84|1848.19|1846.59|1839.44|1837.84|0
1638540000000|2021-12-03 14:00:00|1843.94|1842.34|1845.94|1844.34|1846.94|1845.34|1840.19|1838.59|0
1638540300000|2021-12-03 14:05:00|1846.19|1844.59|1846.19|1844.59|1850.19|1848.59|1845.44|1843.84|0
1638540600000|2021-12-03 14:10:00|1845.94|1844.34|1846.94|1845.34|1847.94|1846.34|1844.44|1842.84|0
1638540900000|2021-12-03 14:15:00|1846.69|1845.09|1847.19|1845.59|1848.19|1846.59|1844.19|1842.59|0
1638541200000|2021-12-03 14:20:00|1847.44|1845.84|1842.69|1841.09|1847.44|1845.84|1842.44|1840.84|0
1638541500000|2021-12-03 14:25:00|1842.94|1841.34|1845.44|1843.84|1846.44|1844.84|1842.19|1840.59|0
1638541800000|2021-12-03 14:30:00|1845.69|1844.09|1852.19|1850.59|1856.94|1855.34|1841.19|1839.59|0
1638542100000|2021-12-03 14:35:00|1852.44|1850.84|1837.44|1835.84|1852.44|1850.84|1837.19|1835.59|0
1638542400000|2021-12-03 14:40:00|1835.69|1834.09|1830.19|1828.59|1840.69|1839.09|1827.94|1826.34|0
1638542700000|2021-12-03 14:45:00|1831.44|1829.84|1824.69|1823.09|1836.69|1835.09|1823.94|1822.34|0
1638543000000|2021-12-03 14:50:00|1823.69|1822.09|1806.95|1805.35|1828.19|1826.59|1805.95|1804.35|0
1638543300000|2021-12-03 14:55:00|1806.2|1804.6|1809.32|1807.72|1817.7|1816.1|1805.95|1804.35|0
1638543600000|2021-12-03 15:00:00|1809.07|1807.47|1802.45|1800.85|1814.95|1813.35|1797.96|1796.36|0
1638543900000|2021-12-03 15:05:00|1805.45|1803.85|1792.45|1790.85|1808.2|1806.6|1792.45|1790.85|0
1638544200000|2021-12-03 15:10:00|1791.82|1790.22|1794.71|1793.11|1800.21|1798.61|1790.2|1788.6|0
1638544500000|2021-12-03 15:15:00|1794.58|1792.98|1803.45|1801.85|1809.45|1807.85|1794.21|1792.61|0
1638544800000|2021-12-03 15:20:00|1802.95|1801.35|1805.7|1804.1|1807.45|1805.85|1796.95|1795.35|0
1638545100000|2021-12-03 15:25:00|1806.45|1804.85|1809.95|1808.35|1813.2|1811.6|1796.7|1795.1|0
1638545400000|2021-12-03 15:30:00|1809.7|1808.1|1793.95|1792.35|1809.7|1808.1|1792.7|1791.1|0
1638545700000|2021-12-03 15:35:00|1792.95|1791.35|1794.7|1793.1|1800.7|1799.1|1788.7|1787.1|0
1638546000000|2021-12-03 15:40:00|1795.82|1794.22|1778.45|1776.85|1796.45|1794.85|1778.45|1776.85|0
1638546300000|2021-12-03 15:45:00|1777.45|1775.85|1775.46|1773.86|1781.21|1779.61|1771.21|1769.61|0
1638546600000|2021-12-03 15:50:00|1775.21|1773.61|1778.21|1776.61|1781.96|1780.36|1771.21|1769.61|0
1638546900000|2021-12-03 15:55:00|1778.71|1777.11|1776.57|1774.97|1783.96|1782.36|1773.71|1772.11|0
1638547200000|2021-12-03 16:00:00|1775.7|1774.1|1779.7|1778.1|1781.95|1780.35|1772.2|1770.6|0
1638547500000|2021-12-03 16:05:00|1777.7|1776.1|1773.2|1771.6|1777.7|1776.1|1765.71|1764.11|0
1638547800000|2021-12-03 16:10:00|1772.7|1771.1|1776.47|1774.87|1779.96|1778.36|1768.95|1767.35|0
1638548100000|2021-12-03 16:15:00|1776.72|1775.12|1768.22|1766.62|1779.22|1777.62|1766.47|1764.87|0
1638548400000|2021-12-03 16:20:00|1766.72|1765.12|1782.49|1780.89|1784.72|1783.12|1765.47|1763.87|0
1638548700000|2021-12-03 16:25:00|1782.24|1780.64|1785.49|1783.89|1787.24|1785.64|1780.24|1778.64|0
1638549000000|2021-12-03 16:30:00|1784.74|1783.14|1788.24|1786.64|1789.98|1788.38|1779.24|1777.64|0
1638549300000|2021-12-03 16:35:00|1787.99|1786.39|1782.1|1780.5|1789.1|1787.5|1780.36|1778.76|0
1638549600000|2021-12-03 16:40:00|1782.73|1781.13|1768.5|1766.9|1784.48|1782.88|1767.74|1766.14|0
1638549900000|2021-12-03 16:45:00|1769.25|1767.65|1771.25|1769.65|1775.87|1774.27|1766|1764.4|0
1638550200000|2021-12-03 16:50:00|1769.75|1768.15|1767|1765.4|1770.75|1769.15|1762.75|1761.15|0
1638550500000|2021-12-03 16:55:00|1766.25|1764.65|1758.25|1756.65|1768.25|1766.65|1758.25|1756.65|0
1638550800000|2021-12-03 17:00:00|1759|1757.4|1757.75|1756.15|1760.37|1758.77|1755.5|1753.9|0
1638551100000|2021-12-03 17:05:00|1757|1755.4|1764.25|1762.65|1765|1763.4|1756.62|1755.02|0
1638551400000|2021-12-03 17:10:00|1764.75|1763.15|1762.5|1760.9|1766.25|1764.65|1761.25|1759.65|0
1638551700000|2021-12-03 17:15:00|1762|1760.4|1771.5|1769.9|1773.74|1772.14|1762|1760.4|0
1638552000000|2021-12-03 17:20:00|1772.49|1770.89|1777.98|1776.38|1779.23|1777.63|1769|1767.4|0
1638552300000|2021-12-03 17:25:00|1777.48|1775.88|1776.48|1774.88|1778.73|1777.13|1774.74|1773.14|0
1638552600000|2021-12-03 17:30:00|1775.24|1773.64|1769.49|1767.89|1775.24|1773.64|1764.99|1763.39|0
1638552900000|2021-12-03 17:35:00|1769.74|1768.14|1782.73|1781.13|1783.48|1781.88|1767.74|1766.14|0
1638553200000|2021-12-03 17:40:00|1783.23|1781.63|1780.23|1778.63|1785.98|1784.38|1778.98|1777.38|0
1638553500000|2021-12-03 17:45:00|1779.48|1777.88|1777.23|1775.63|1781.48|1779.88|1772.74|1771.14|0
1638553800000|2021-12-03 17:50:00|1776.23|1774.63|1773.24|1771.64|1781.23|1779.63|1772.49|1770.89|0
1638554100000|2021-12-03 17:55:00|1773.74|1772.14|1772.24|1770.64|1773.74|1772.14|1767.74|1766.14|0
1638554400000|2021-12-03 18:00:00|1771.74|1770.14|1769.74|1768.14|1771.74|1770.14|1765.24|1763.64|0
1638554700000|2021-12-03 18:05:00|1769.24|1767.64|1776.99|1775.39|1777.24|1775.64|1768.24|1766.64|0
1638555000000|2021-12-03 18:10:00|1776.74|1775.14|1774.74|1773.14|1778.99|1777.39|1771.49|1769.89|0
1638555300000|2021-12-03 18:15:00|1774.99|1773.39|1781.73|1780.13|1783.23|1781.63|1773.24|1771.64|0
1638555600000|2021-12-03 18:20:00|1781.48|1779.88|1784.48|1782.88|1784.48|1782.88|1779.73|1778.13|0
1638555900000|2021-12-03 18:25:00|1784.1|1782.5|1774.48|1772.88|1784.73|1783.13|1773.98|1772.38|0
1638556200000|2021-12-03 18:30:00|1773.73|1772.13|1767.74|1766.14|1774.73|1773.13|1767.24|1765.64|0
1638556500000|2021-12-03 18:35:00|1767.24|1765.64|1764|1762.4|1768.49|1766.89|1761.99|1760.39|0
1638556800000|2021-12-03 18:40:00|1764.5|1762.9|1764.75|1763.15|1768|1766.4|1761.5|1759.9|0
1638557100000|2021-12-03 18:45:00|1764.5|1762.9|1761.5|1759.9|1768|1766.4|1757|1755.4|0
1638557400000|2021-12-03 18:50:00|1761.75|1760.15|1762.76|1761.16|1767.5|1765.9|1760.5|1758.9|0
1638557700000|2021-12-03 18:55:00|1762.51|1760.91|1759.26|1757.66|1764.88|1763.28|1758.76|1757.16|0
1638558000000|2021-12-03 19:00:00|1759.01|1757.41|1764.02|1762.42|1765.77|1764.17|1754.51|1752.91|0
1638558300000|2021-12-03 19:05:00|1765.02|1763.42|1759.03|1757.43|1765.77|1764.17|1758.03|1756.43|0
1638558600000|2021-12-03 19:10:00|1758.4|1756.8|1762.53|1760.93|1763.53|1761.93|1756.78|1755.18|0
1638558900000|2021-12-03 19:15:00|1761.28|1759.68|1753.79|1752.19|1762.28|1760.68|1753.79|1752.19|0
1638559200000|2021-12-03 19:20:00|1754.41|1752.81|1766.55|1764.95|1767.55|1765.95|1748.29|1746.69|0
1638559500000|2021-12-03 19:25:00|1766.8|1765.2|1761.8|1760.2|1768.3|1766.7|1760.3|1758.7|0
1638559800000|2021-12-03 19:30:00|1762.42|1760.82|1757.06|1755.46|1764.3|1762.7|1754.81|1753.21|0
1638560100000|2021-12-03 19:35:00|1758.55|1756.95|1752.31|1750.71|1759.8|1758.2|1749.31|1747.71|0
1638560400000|2021-12-03 19:40:00|1752.06|1750.46|1760.8|1759.2|1762.3|1760.7|1752.06|1750.46|0
1638560700000|2021-12-03 19:45:00|1762.05|1760.45|1755.55|1753.95|1762.05|1760.45|1755.05|1753.45|0
1638561000000|2021-12-03 19:50:00|1755.3|1753.7|1750.06|1748.46|1758.67|1757.07|1750.06|1748.46|0
1638561300000|2021-12-03 19:55:00|1750.56|1748.96|1750.8|1749.2|1757.05|1755.45|1749.31|1747.71|0
1638561600000|2021-12-03 20:00:00|1750.06|1748.46|1753.56|1751.96|1754.31|1752.71|1743.31|1741.71|0
1638561900000|2021-12-03 20:05:00|1754.06|1752.46|1745.8|1744.2|1758.79|1757.19|1744.55|1742.95|0
1638562200000|2021-12-03 20:10:00|1747.55|1745.95|1754.29|1752.69|1755.79|1754.19|1747.3|1745.7|0
1638562500000|2021-12-03 20:15:00|1753.8|1752.2|1751.55|1749.95|1757.41|1755.81|1749.05|1747.45|0
1638562800000|2021-12-03 20:20:00|1752.8|1751.2|1763.51|1761.91|1766.76|1765.16|1752.55|1750.95|0
1638563100000|2021-12-03 20:25:00|1763.76|1762.16|1765.5|1763.9|1771.25|1769.65|1763.51|1761.91|0
1638563400000|2021-12-03 20:30:00|1764.75|1763.15|1776.25|1774.65|1777.25|1775.65|1764.75|1763.15|0
1638563700000|2021-12-03 20:35:00|1775.75|1774.15|1764.74|1763.14|1778.25|1776.65|1763.11|1761.51|0
1638564000000|2021-12-03 20:40:00|1765.24|1763.64|1760.25|1758.65|1768.49|1766.89|1759.5|1757.9|0
1638564300000|2021-12-03 20:45:00|1760.5|1758.9|1758.37|1756.77|1760.5|1758.9|1752.25|1750.65|0
1638564600000|2021-12-03 20:50:00|1758|1756.4|1774.36|1772.76|1777.48|1775.88|1758|1756.4|0
1638564900000|2021-12-03 20:55:00|1774.74|1773.14|1788.23|1786.63|1790.23|1788.63|1774.74|1773.14|0
1638565200000|2021-12-03 21:00:00|1787.73|1786.13|1792.23|1790.63|1793.73|1792.13|1786.23|1784.63|0
1638565500000|2021-12-03 21:05:00|1791.73|1790.13|1787.73|1786.13|1791.73|1790.13|1785.73|1784.13|0
1638565800000|2021-12-03 21:10:00|1787.48|1785.88|1781.98|1780.38|1788.98|1787.38|1778.98|1777.38|0
1638777900000|2021-12-06 08:05:00|1813.19|1811.59|1810.94|1809.34|1814.44|1812.84|1810.94|1809.34|0
1638778200000|2021-12-06 08:10:00|1812.31|1810.71|1810.69|1809.09|1814.19|1812.59|1809.44|1807.84|0
1638778500000|2021-12-06 08:15:00|1810.94|1809.34|1809.94|1808.34|1812.44|1810.84|1808.94|1807.34|0
1638778800000|2021-12-06 08:20:00|1810.06|1808.46|1806.94|1805.34|1811.44|1809.84|1806.94|1805.34|0
1638779100000|2021-12-06 08:25:00|1806.56|1804.96|1808.69|1807.09|1809.19|1807.59|1803.19|1801.59|0
1638779400000|2021-12-06 08:30:00|1809.19|1807.59|1806.81|1805.21|1810.94|1809.34|1806.19|1804.59|0
1638779700000|2021-12-06 08:35:00|1806.69|1805.09|1811.44|1809.84|1812.69|1811.09|1806.69|1805.09|0
1638780000000|2021-12-06 08:40:00|1811.19|1809.59|1808.31|1806.71|1812.06|1810.46|1808.31|1806.71|0
1638780300000|2021-12-06 08:45:00|1808.19|1806.59|1807.94|1806.34|1809.94|1808.34|1807.19|1805.59|0
1638780600000|2021-12-06 08:50:00|1808.06|1806.46|1809.94|1808.34|1810.69|1809.09|1808.06|1806.46|0
1638780900000|2021-12-06 08:55:00|1809.81|1808.21|1810.31|1808.71|1810.94|1809.34|1808.44|1806.84|0
1638781200000|2021-12-06 09:00:00|1810.19|1808.59|1819.44|1817.84|1822.69|1821.09|1809.69|1808.09|0
1638781500000|2021-12-06 09:05:00|1819.69|1818.09|1818.06|1816.46|1820.44|1818.84|1815.19|1813.59|0
1638781800000|2021-12-06 09:10:00|1817.69|1816.09|1819.69|1818.09|1820.44|1818.84|1815.44|1813.84|0
1638782100000|2021-12-06 09:15:00|1819.94|1818.34|1818.69|1817.09|1820.81|1819.21|1818.19|1816.59|0
1638782400000|2021-12-06 09:20:00|1818.81|1817.21|1818.19|1816.59|1819.19|1817.59|1816.94|1815.34|0
1638782700000|2021-12-06 09:25:00|1818.44|1816.84|1819.44|1817.84|1820.44|1818.84|1817.94|1816.34|0
1638783000000|2021-12-06 09:30:00|1819.19|1817.59|1817.69|1816.09|1820.69|1819.09|1817.19|1815.59|0
1638783300000|2021-12-06 09:35:00|1817.94|1816.34|1812.44|1810.84|1819.94|1818.34|1812.44|1810.84|0
1638783600000|2021-12-06 09:40:00|1812.31|1810.71|1808.56|1806.96|1812.69|1811.09|1808.44|1806.84|0
1638783900000|2021-12-06 09:45:00|1808.44|1806.84|1806.19|1804.59|1808.44|1806.84|1803.69|1802.09|0
1638784200000|2021-12-06 09:50:00|1805.94|1804.34|1804.31|1802.71|1806.69|1805.09|1803.44|1801.84|0
1638784500000|2021-12-06 09:55:00|1804.19|1802.59|1798.44|1796.84|1804.44|1802.84|1796.44|1794.84|0
1638784800000|2021-12-06 10:00:00|1798.69|1797.09|1797.19|1795.59|1799.69|1798.09|1795.94|1794.34|0
1638785100000|2021-12-06 10:05:00|1797.31|1795.71|1796.44|1794.84|1798.69|1797.09|1796.06|1794.46|0
1638785400000|2021-12-06 10:10:00|1796.56|1794.96|1800.44|1798.84|1800.44|1798.84|1795.94|1794.34|0
1638785700000|2021-12-06 10:15:00|1800.69|1799.09|1800.94|1799.34|1801.94|1800.34|1798.69|1797.09|0
1638786000000|2021-12-06 10:20:00|1800.69|1799.09|1794.69|1793.09|1800.94|1799.34|1794.69|1793.09|0
1638786300000|2021-12-06 10:25:00|1795.19|1793.59|1787.7|1786.1|1795.19|1793.59|1786.44|1784.84|0
1638786600000|2021-12-06 10:30:00|1787.2|1785.6|1790.2|1788.6|1790.2|1788.6|1784.45|1782.85|0
1638786900000|2021-12-06 10:35:00|1790.45|1788.85|1788.2|1786.6|1790.95|1789.35|1788.2|1786.6|0
1638787200000|2021-12-06 10:40:00|1788.45|1786.85|1786.45|1784.85|1788.45|1786.85|1783.7|1782.1|0
1638787500000|2021-12-06 10:45:00|1786.7|1785.1|1786.95|1785.35|1789.07|1787.47|1786.2|1784.6|0
1638787800000|2021-12-06 10:50:00|1786.82|1785.22|1785.2|1783.6|1788.45|1786.85|1784.2|1782.6|0
1638788100000|2021-12-06 10:55:00|1784.95|1783.35|1784.2|1782.6|1786.7|1785.1|1782.45|1780.85|0
1638788400000|2021-12-06 11:00:00|1783.82|1782.22|1787.7|1786.1|1788.45|1786.85|1783.32|1781.72|0
1638788700000|2021-12-06 11:05:00|1787.07|1785.47|1791.7|1790.1|1792.2|1790.6|1786.45|1784.85|0
1638789000000|2021-12-06 11:10:00|1791.95|1790.35|1791.95|1790.35|1792.7|1791.1|1789.45|1787.85|0
1638789300000|2021-12-06 11:15:00|1791.7|1790.1|1795.2|1793.6|1795.45|1793.85|1791.7|1790.1|0
1638789600000|2021-12-06 11:20:00|1795.45|1793.85|1795.95|1794.35|1797.45|1795.85|1794.95|1793.35|0
1638789900000|2021-12-06 11:25:00|1796.2|1794.6|1794.2|1792.6|1796.45|1794.85|1792.7|1791.1|0
1638790200000|2021-12-06 11:30:00|1793.7|1792.1|1793.95|1792.35|1796.95|1795.35|1793.7|1792.1|0
1638790500000|2021-12-06 11:35:00|1793.82|1792.22|1795.45|1793.85|1796.2|1794.6|1793.82|1792.22|0
1638790800000|2021-12-06 11:40:00|1795.2|1793.6|1799.45|1797.85|1799.95|1798.35|1794.32|1792.72|0
1638791100000|2021-12-06 11:45:00|1799.95|1798.35|1798.2|1796.6|1802.2|1800.6|1798.2|1796.6|0
1638791400000|2021-12-06 11:50:00|1797.95|1796.35|1800.95|1799.35|1801.45|1799.85|1797.45|1795.85|0
1638791700000|2021-12-06 11:55:00|1801.45|1799.85|1806.94|1805.34|1807.19|1805.59|1801.2|1799.6|0
1638792000000|2021-12-06 12:00:00|1807.06|1805.46|1805.56|1803.96|1808.94|1807.34|1804.94|1803.34|0
1638792300000|2021-12-06 12:05:00|1805.44|1803.84|1804.06|1802.46|1807.31|1805.71|1802.19|1800.59|0
1638792600000|2021-12-06 12:10:00|1803.94|1802.34|1803.94|1802.34|1805.44|1803.84|1802.44|1800.84|0
1638792900000|2021-12-06 12:15:00|1803.69|1802.09|1799.44|1797.84|1803.69|1802.09|1799.44|1797.84|0
1638793200000|2021-12-06 12:20:00|1798.94|1797.34|1801.19|1799.59|1801.19|1799.59|1797.69|1796.09|0
1638793500000|2021-12-06 12:25:00|1801.31|1799.71|1799.44|1797.84|1801.69|1800.09|1799.44|1797.84|0
1638793800000|2021-12-06 12:30:00|1798.69|1797.09|1798.31|1796.71|1799.69|1798.09|1797.69|1796.09|0
1638794100000|2021-12-06 12:35:00|1798.44|1796.84|1801.69|1800.09|1802.19|1800.59|1798.44|1796.84|0
1638794400000|2021-12-06 12:40:00|1802.44|1800.84|1801.94|1800.34|1802.94|1801.34|1801.94|1800.34|0
1638794700000|2021-12-06 12:45:00|1802.19|1800.59|1802.44|1800.84|1802.44|1800.84|1801.94|1800.34|0
1638795000000|2021-12-06 12:50:00|1802.19|1800.59|1800.19|1798.59|1803.44|1801.84|1797.94|1796.34|0
1638795300000|2021-12-06 12:55:00|1799.94|1798.34|1800.06|1798.46|1801.94|1800.34|1799.81|1798.21|0
1638795600000|2021-12-06 13:00:00|1801.19|1799.59|1799.94|1798.34|1802.44|1800.84|1799.94|1798.34|0
1638795900000|2021-12-06 13:05:00|1800.44|1798.84|1803.44|1801.84|1803.69|1802.09|1799.19|1797.59|0
1638796200000|2021-12-06 13:10:00|1803.69|1802.09|1804.69|1803.09|1805.94|1804.34|1802.44|1800.84|0
1638796500000|2021-12-06 13:15:00|1804.94|1803.34|1805.69|1804.09|1806.69|1805.09|1803.94|1802.34|0
1638796800000|2021-12-06 13:20:00|1805.94|1804.34|1803.44|1801.84|1806.56|1804.96|1802.44|1800.84|0
1638797100000|2021-12-06 13:25:00|1803.69|1802.09|1803.44|1801.84|1805.69|1804.09|1802.94|1801.34|0
1638797400000|2021-12-06 13:30:00|1803.19|1801.59|1801.44|1799.84|1803.69|1802.09|1799.69|1798.09|0
1638797700000|2021-12-06 13:35:00|1800.69|1799.09|1806.44|1804.84|1807.69|1806.09|1800.44|1798.84|0
1638798000000|2021-12-06 13:40:00|1806.94|1805.34|1806.44|1804.84|1808.69|1807.09|1805.94|1804.34|0
1638798300000|2021-12-06 13:45:00|1805.94|1804.34|1803.56|1801.96|1806.44|1804.84|1803.31|1801.71|0
1638798600000|2021-12-06 13:50:00|1803.69|1802.09|1804.69|1803.09|1806.19|1804.59|1803.69|1802.09|0
1638798900000|2021-12-06 13:55:00|1804.94|1803.34|1809.19|1807.59|1809.19|1807.59|1804.94|1803.34|0
1638799200000|2021-12-06 14:00:00|1809.94|1808.34|1809.19|1807.59|1809.94|1808.34|1805.44|1803.84|0
1638799500000|2021-12-06 14:05:00|1809.69|1808.09|1810.44|1808.84|1810.44|1808.84|1807.69|1806.09|0
1638799800000|2021-12-06 14:10:00|1810.69|1809.09|1812.69|1811.09|1813.69|1812.09|1810.69|1809.09|0
1638800100000|2021-12-06 14:15:00|1813.19|1811.59|1815.69|1814.09|1815.94|1814.34|1812.44|1810.84|0
1638800400000|2021-12-06 14:20:00|1815.44|1813.84|1814.94|1813.34|1815.69|1814.09|1813.44|1811.84|0
1638800700000|2021-12-06 14:25:00|1814.69|1813.09|1815.44|1813.84|1815.44|1813.84|1812.44|1810.84|0
1638801000000|2021-12-06 14:30:00|1815.19|1813.59|1802.19|1800.59|1820.69|1819.09|1801.44|1799.84|0
1638801300000|2021-12-06 14:35:00|1801.69|1800.09|1794.44|1792.84|1801.69|1800.09|1790.69|1789.09|0
1638801600000|2021-12-06 14:40:00|1794.19|1792.59|1813.69|1812.09|1814.94|1813.34|1790.94|1789.34|0
1638801900000|2021-12-06 14:45:00|1812.94|1811.34|1811.44|1809.84|1816.69|1815.09|1808.19|1806.59|0
1638802200000|2021-12-06 14:50:00|1810.94|1809.34|1807.31|1805.71|1816.94|1815.34|1807.31|1805.71|0
1638802500000|2021-12-06 14:55:00|1808.44|1806.84|1817.69|1816.09|1817.94|1816.34|1803.19|1801.59|0
1638802800000|2021-12-06 15:00:00|1817.94|1816.34|1807.69|1806.09|1817.94|1816.34|1803.94|1802.34|0
1638803100000|2021-12-06 15:05:00|1810.44|1808.84|1814.19|1812.59|1815.44|1813.84|1802.94|1801.34|0
1638803400000|2021-12-06 15:10:00|1813.69|1812.09|1831.46|1829.86|1832.45|1830.85|1812.44|1810.84|0
1638803700000|2021-12-06 15:15:00|1831.21|1829.61|1832.46|1830.86|1836.21|1834.61|1831.21|1829.61|0
1638804000000|2021-12-06 15:20:00|1831.71|1830.11|1833.21|1831.61|1835.96|1834.36|1829.96|1828.36|0
1638804300000|2021-12-06 15:25:00|1832.96|1831.36|1834.71|1833.11|1836.71|1835.11|1830.71|1829.11|0
1638804600000|2021-12-06 15:30:00|1835.46|1833.86|1832.96|1831.36|1837.95|1836.35|1830.46|1828.86|0
1638804900000|2021-12-06 15:35:00|1831.71|1830.11|1832.46|1830.86|1833.21|1831.61|1826.33|1824.73|0
1638805200000|2021-12-06 15:40:00|1832.96|1831.36|1824.71|1823.11|1836.7|1835.1|1823.46|1821.86|0
1638805500000|2021-12-06 15:45:00|1826.21|1824.61|1828.71|1827.11|1829.71|1828.11|1824.21|1822.61|0
1638805800000|2021-12-06 15:50:00|1829.21|1827.61|1828.96|1827.36|1830.46|1828.86|1822.96|1821.36|0
1638806100000|2021-12-06 15:55:00|1828.21|1826.61|1837.71|1836.11|1838.21|1836.61|1828.21|1826.61|0
1638806400000|2021-12-06 16:00:00|1837.46|1835.86|1832.46|1830.86|1838.71|1837.11|1830.46|1828.86|0
1638806700000|2021-12-06 16:05:00|1831.21|1829.61|1831.71|1830.11|1834.46|1832.86|1829.96|1828.36|0
1638807000000|2021-12-06 16:10:00|1831.21|1829.61|1823.46|1821.86|1835.46|1833.86|1822.71|1821.11|0
1638807300000|2021-12-06 16:15:00|1822.96|1821.36|1830.21|1828.61|1830.96|1829.36|1819.96|1818.36|0
1638807600000|2021-12-06 16:20:00|1829.71|1828.11|1828.71|1827.11|1829.96|1828.36|1824.96|1823.36|0
1638807900000|2021-12-06 16:25:00|1828.46|1826.86|1828.96|1827.36|1832.46|1830.86|1828.46|1826.86|0
1638808200000|2021-12-06 16:30:00|1829.21|1827.61|1832.21|1830.61|1834.71|1833.11|1824.33|1822.73|0
1638808500000|2021-12-06 16:35:00|1832.46|1830.86|1833.46|1831.86|1834.71|1833.11|1829.46|1827.86|0
1638808800000|2021-12-06 16:40:00|1832.71|1831.11|1836.71|1835.11|1836.71|1835.11|1830.46|1828.86|0
1638809100000|2021-12-06 16:45:00|1836.46|1834.86|1825.46|1823.86|1836.46|1834.86|1825.21|1823.61|0
1638809400000|2021-12-06 16:50:00|1826.21|1824.61|1828.71|1827.11|1830.46|1828.86|1824.71|1823.11|0
1638809700000|2021-12-06 16:55:00|1828.21|1826.61|1827.21|1825.61|1830.46|1828.86|1824.71|1823.11|0
1638810000000|2021-12-06 17:00:00|1827.96|1826.36|1831.46|1829.86|1832.96|1831.36|1827.21|1825.61|0
1638810300000|2021-12-06 17:05:00|1832.46|1830.86|1831.96|1830.36|1832.46|1830.86|1827.21|1825.61|0
1638810600000|2021-12-06 17:10:00|1831.71|1830.11|1834.71|1833.11|1838.21|1836.61|1830.46|1828.86|0
1638810900000|2021-12-06 17:15:00|1834.21|1832.61|1839.46|1837.86|1840.21|1838.61|1831.21|1829.61|0
1638811200000|2021-12-06 17:20:00|1839.21|1837.61|1839.71|1838.11|1841.71|1840.11|1837.46|1835.86|0
1638811500000|2021-12-06 17:25:00|1839.46|1837.86|1841.21|1839.61|1843.2|1841.6|1839.46|1837.86|0
1638811800000|2021-12-06 17:30:00|1841.46|1839.86|1843.95|1842.35|1844.7|1843.1|1840.21|1838.61|0
1638812100000|2021-12-06 17:35:00|1843.7|1842.1|1841.45|1839.85|1844.95|1843.35|1840.95|1839.35|0
1638812400000|2021-12-06 17:40:00|1841.7|1840.1|1840.21|1838.61|1843.45|1841.85|1838.21|1836.61|0
1638812700000|2021-12-06 17:45:00|1840.45|1838.85|1845.7|1844.1|1845.7|1844.1|1840.21|1838.61|0
1638813000000|2021-12-06 17:50:00|1845.45|1843.85|1846.2|1844.6|1846.2|1844.6|1843.7|1842.1|0
1638813300000|2021-12-06 17:55:00|1846.45|1844.85|1850.7|1849.1|1850.7|1849.1|1844.7|1843.1|0
1638813600000|2021-12-06 18:00:00|1852.45|1850.85|1853.45|1851.85|1853.7|1852.1|1847.45|1845.85|0
1638813900000|2021-12-06 18:05:00|1853.2|1851.6|1851.45|1849.85|1853.45|1851.85|1850.45|1848.85|0
1638814200000|2021-12-06 18:10:00|1851.7|1850.1|1848.45|1846.85|1853.2|1851.6|1848.45|1846.85|0
1638814500000|2021-12-06 18:15:00|1849.45|1847.85|1851.2|1849.6|1851.7|1850.1|1848.95|1847.35|0
1638814800000|2021-12-06 18:20:00|1850.95|1849.35|1850.7|1849.1|1851.2|1849.6|1847.7|1846.1|0
1638815100000|2021-12-06 18:25:00|1850.95|1849.35|1857.95|1856.35|1860.69|1859.09|1850.95|1849.35|0
1638815400000|2021-12-06 18:30:00|1858.2|1856.6|1856.7|1855.1|1858.45|1856.85|1855.95|1854.35|0
1638815700000|2021-12-06 18:35:00|1856.95|1855.35|1855.95|1854.35|1857.95|1856.35|1854.7|1853.1|0
1638816000000|2021-12-06 18:40:00|1856.2|1854.6|1856.7|1855.1|1859.19|1857.59|1854.95|1853.35|0
1638816300000|2021-12-06 18:45:00|1856.2|1854.6|1858.19|1856.59|1859.19|1857.59|1855.45|1853.85|0
1638816600000|2021-12-06 18:50:00|1858.44|1856.84|1858.44|1856.84|1858.94|1857.34|1856.45|1854.85|0
1638816900000|2021-12-06 18:55:00|1858.56|1856.96|1857.94|1856.34|1859.69|1858.09|1855.7|1854.1|0
1638817200000|2021-12-06 19:00:00|1858.06|1856.46|1859.44|1857.84|1862.19|1860.59|1857.69|1856.09|0
1638817500000|2021-12-06 19:05:00|1859.69|1858.09|1855.69|1854.09|1859.69|1858.09|1854.95|1853.35|0
1638817800000|2021-12-06 19:10:00|1855.94|1854.34|1858.19|1856.59|1860.19|1858.59|1855.94|1854.34|0
1638818100000|2021-12-06 19:15:00|1858.44|1856.84|1856.94|1855.34|1860.19|1858.59|1856.94|1855.34|0
1638818400000|2021-12-06 19:20:00|1856.69|1855.09|1856.81|1855.21|1858.19|1856.59|1855.44|1853.84|0
1638818700000|2021-12-06 19:25:00|1856.94|1855.34|1856.19|1854.59|1858.69|1857.09|1855.44|1853.84|0
1638819000000|2021-12-06 19:30:00|1856.44|1854.84|1856.44|1854.84|1859.19|1857.59|1855.94|1854.34|0
1638819300000|2021-12-06 19:35:00|1856.69|1855.09|1854.19|1852.59|1856.94|1855.34|1854.19|1852.59|0
1638819600000|2021-12-06 19:40:00|1854.44|1852.84|1846.95|1845.35|1855.19|1853.59|1846.95|1845.35|0
1638819900000|2021-12-06 19:45:00|1847.7|1846.1|1846.2|1844.6|1850.2|1848.6|1844.7|1843.1|0
1638820200000|2021-12-06 19:50:00|1845.95|1844.35|1844.45|1842.85|1845.95|1844.35|1842.95|1841.35|0
1638820500000|2021-12-06 19:55:00|1844.2|1842.6|1843.45|1841.85|1845.7|1844.1|1842.2|1840.6|0
1638820800000|2021-12-06 20:00:00|1842.95|1841.35|1840.2|1838.6|1847.7|1846.1|1839.95|1838.35|0
1638821100000|2021-12-06 20:05:00|1840.7|1839.1|1844.2|1842.6|1844.95|1843.35|1840.2|1838.6|0
1638821400000|2021-12-06 20:10:00|1843.45|1841.85|1845.7|1844.1|1846.2|1844.6|1841.2|1839.6|0
1638821700000|2021-12-06 20:15:00|1845.95|1844.35|1850.19|1848.59|1850.44|1848.84|1845.95|1844.35|0
1638822000000|2021-12-06 20:20:00|1849.69|1848.09|1845.7|1844.1|1850.44|1848.84|1845.2|1843.6|0
1638822300000|2021-12-06 20:25:00|1845.2|1843.6|1844.45|1842.85|1845.95|1844.35|1840.45|1838.85|0
1638822600000|2021-12-06 20:30:00|1844.2|1842.6|1844.45|1842.85|1847.2|1845.6|1839.95|1838.35|0
1638822900000|2021-12-06 20:35:00|1844.7|1843.1|1843.95|1842.35|1844.7|1843.1|1840.2|1838.6|0
1638823200000|2021-12-06 20:40:00|1842.95|1841.35|1846.45|1844.85|1847.69|1846.09|1840.45|1838.85|0
1638823500000|2021-12-06 20:45:00|1846.7|1845.1|1842.57|1840.97|1846.7|1845.1|1837.7|1836.1|0
1638823800000|2021-12-06 20:50:00|1842.45|1840.85|1848.7|1847.1|1849.7|1848.1|1840.45|1838.85|0
1638824100000|2021-12-06 20:55:00|1848.2|1846.6|1840.45|1838.85|1848.2|1846.6|1839.7|1838.1|0
1638824400000|2021-12-06 21:00:00|1841.45|1839.85|1839.95|1838.35|1841.7|1840.1|1838.95|1837.35|0
1638824700000|2021-12-06 21:05:00|1840.2|1838.6|1841.95|1840.35|1842.7|1841.1|1839.45|1837.85|0
1638825000000|2021-12-06 21:10:00|1842.2|1840.6|1841.07|1839.47|1842.7|1841.1|1840.95|1839.35|0
1638825300000|2021-12-06 21:15:00|1841.2|1839.6|1843.65|1841.65|1843.65|1841.65|1841.2|1839.6|0
1638825600000|2021-12-06 21:20:00|1843.52|1841.52|1842.4|1840.4|1844.65|1842.65|1842.4|1840.4|0
1638825900000|2021-12-06 21:25:00|1842.27|1840.27|1844.65|1842.65|1844.65|1842.65|1841.65|1839.65|0
1638826200000|2021-12-06 21:30:00|1844.4|1842.4|1844.65|1842.65|1845.65|1843.65|1844.15|1842.15|0
1638826500000|2021-12-06 21:35:00|1844.4|1842.4|1844.4|1842.4|1844.9|1842.9|1844.15|1842.15|0
1638826800000|2021-12-06 21:40:00|1844.15|1842.15|1844.65|1842.65|1845.9|1843.9|1844.15|1842.15|0
1638827100000|2021-12-06 21:45:00|1844.9|1842.9|1845.15|1843.15|1845.65|1843.65|1844.65|1842.65|0
1638827400000|2021-12-06 21:50:00|1844.9|1842.9|1844.9|1842.9|1845.4|1843.4|1844.9|1842.9|0
1638827700000|2021-12-06 21:55:00|1845.15|1843.15|1846.02|1844.02|1846.27|1844.27|1844.9|1842.9|0
1638828000000|2021-12-06 22:00:00|1846.06|1844.06|1845.65|1843.65|1846.06|1844.06|1845.47|1843.47|0
1638828300000|2021-12-06 22:05:00|1845.73|1843.73|1845.58|1843.58|1845.73|1843.73|1845.54|1843.54|0
1638828600000|2021-12-06 22:10:00|1845.54|1843.54|1845.65|1843.65|1845.73|1843.73|1845.54|1843.54|0
1638828900000|2021-12-06 22:15:00|1845.62|1843.62|1845.69|1843.69|1845.73|1843.73|1845.62|1843.62|0
1638829200000|2021-12-06 22:20:00|1845.73|1843.73|1845.14|1843.14|1845.73|1843.73|1845.14|1843.14|0
1638829500000|2021-12-06 22:25:00|1845.54|1843.54|1845.58|1843.58|1845.58|1843.58|1845.51|1843.51|0
1638829800000|2021-12-06 22:30:00|1845.14|1843.14|1845.76|1843.76|1845.76|1843.76|1845.14|1843.14|0
1638830100000|2021-12-06 22:35:00|1845.65|1843.65|1845.54|1843.54|1845.91|1843.91|1845.43|1843.43|0
1638830400000|2021-12-06 22:40:00|1845.58|1843.58|1845.18|1843.18|1845.58|1843.58|1845.07|1843.07|0
1638830700000|2021-12-06 22:45:00|1845.4|1843.4|1845.84|1843.84|1845.87|1843.87|1845.4|1843.4|0
1638831000000|2021-12-06 22:50:00|1845.87|1843.87|1845.69|1843.69|1845.87|1843.87|1845.47|1843.47|0
1638831300000|2021-12-06 22:55:00|1845.73|1843.73|1845.73|1843.73|1845.76|1843.76|1845.29|1843.29|0
1638831600000|2021-12-06 23:00:00|1845.52|1843.52|1846.9|1844.9|1848.15|1846.15|1845.4|1843.4|0
1638831900000|2021-12-06 23:05:00|1846.65|1844.65|1844.77|1842.77|1846.65|1844.65|1844.4|1842.4|0
1638832200000|2021-12-06 23:10:00|1844.9|1842.9|1842.15|1840.15|1845.52|1843.52|1842.15|1840.15|0
1638832500000|2021-12-06 23:15:00|1842.4|1840.4|1841.4|1839.4|1842.9|1840.9|1841.4|1839.4|0
1638832800000|2021-12-06 23:20:00|1841.15|1839.15|1841.9|1839.9|1841.9|1839.9|1841.15|1839.15|0
1638833100000|2021-12-06 23:25:00|1841.65|1839.65|1843.15|1841.15|1843.65|1841.65|1841.4|1839.4|0
1638833400000|2021-12-06 23:30:00|1843.4|1841.4|1842.4|1840.4|1843.9|1841.9|1841.15|1839.15|0
1638833700000|2021-12-06 23:35:00|1842.65|1840.65|1842.15|1840.15|1842.9|1840.9|1841.4|1839.4|0
1638834000000|2021-12-06 23:40:00|1842.02|1840.02|1843.77|1841.77|1843.9|1841.9|1842.02|1840.02|0
1638834300000|2021-12-06 23:45:00|1843.9|1841.9|1842.15|1840.15|1844.65|1842.65|1842.15|1840.15|0
1638834600000|2021-12-06 23:50:00|1842.27|1840.27|1842.15|1840.15|1843.4|1841.4|1841.4|1839.4|0
1638834900000|2021-12-06 23:55:00|1842.4|1840.4|1844.4|1842.4|1845.4|1843.4|1842.4|1840.4|0
1638835200000|2021-12-07 00:00:00|1845.15|1843.15|1842.4|1840.4|1845.4|1843.4|1841.9|1839.9|0
1638835500000|2021-12-07 00:05:00|1842.27|1840.27|1843.65|1841.65|1844.4|1842.4|1841.4|1839.4|0
1638835800000|2021-12-07 00:10:00|1843.52|1841.52|1841.9|1839.9|1844.4|1842.4|1841.4|1839.4|0
1638836100000|2021-12-07 00:15:00|1841.77|1839.77|1838.9|1836.9|1842.15|1840.15|1838.52|1836.52|0
1638836400000|2021-12-07 00:20:00|1839.02|1837.02|1838.9|1836.9|1840.65|1838.65|1838.9|1836.9|0
1638836700000|2021-12-07 00:25:00|1839.27|1837.27|1840.9|1838.9|1841.4|1839.4|1839.27|1837.27|0
1638837000000|2021-12-07 00:30:00|1840.65|1838.65|1841.4|1839.4|1841.4|1839.4|1839.4|1837.4|0
1638837300000|2021-12-07 00:35:00|1841.15|1839.15|1842.15|1840.15|1842.15|1840.15|1839.9|1837.9|0
1638837600000|2021-12-07 00:40:00|1841.9|1839.9|1842.9|1840.9|1843.77|1841.77|1841.15|1839.15|0
1638837900000|2021-12-07 00:45:00|1842.65|1840.65|1841.9|1839.9|1843.65|1841.65|1841.65|1839.65|0
1638838200000|2021-12-07 00:50:00|1842.02|1840.02|1841.65|1839.65|1843.4|1841.4|1841.65|1839.65|0
1638838500000|2021-12-07 00:55:00|1841.9|1839.9|1844.15|1842.15|1844.4|1842.4|1841.9|1839.9|0
1638838800000|2021-12-07 01:00:00|1844.4|1842.4|1848.64|1846.64|1849.76|1847.76|1843.65|1841.65|0
1638839100000|2021-12-07 01:05:00|1848.89|1846.89|1849.64|1847.64|1849.64|1847.64|1848.14|1846.14|0
1638839400000|2021-12-07 01:10:00|1849.76|1847.76|1851.89|1849.89|1852.64|1850.64|1849.39|1847.39|0
1638839700000|2021-12-07 01:15:00|1852.14|1850.14|1851.39|1849.39|1852.64|1850.64|1850.89|1848.89|0
1638840000000|2021-12-07 01:20:00|1851.14|1849.14|1851.64|1849.64|1852.64|1850.64|1850.89|1848.89|0
1638840300000|2021-12-07 01:25:00|1851.76|1849.76|1849.89|1847.89|1852.64|1850.64|1849.89|1847.89|0
1638840600000|2021-12-07 01:30:00|1850.39|1848.39|1848.64|1846.64|1850.51|1848.51|1847.64|1845.64|0
1638840900000|2021-12-07 01:35:00|1848.51|1846.51|1852.39|1850.39|1852.64|1850.64|1847.89|1845.89|0
1638841200000|2021-12-07 01:40:00|1852.14|1850.14|1853.14|1851.14|1855.01|1853.01|1851.14|1849.14|0
1638841500000|2021-12-07 01:45:00|1853.64|1851.64|1852.89|1850.89|1854.14|1852.14|1852.64|1850.64|0
1638841800000|2021-12-07 01:50:00|1852.64|1850.64|1851.89|1849.89|1853.14|1851.14|1851.14|1849.14|0
1638842100000|2021-12-07 01:55:00|1852.14|1850.14|1851.64|1849.64|1853.14|1851.14|1851.14|1849.14|0
1638842400000|2021-12-07 02:00:00|1851.26|1849.26|1851.76|1849.76|1851.89|1849.89|1850.39|1848.39|0
1638842700000|2021-12-07 02:05:00|1851.64|1849.64|1849.14|1847.14|1851.89|1849.89|1848.89|1846.89|0
1638843000000|2021-12-07 02:10:00|1849.01|1847.01|1846.64|1844.64|1849.14|1847.14|1845.64|1843.64|0
1638843300000|2021-12-07 02:15:00|1846.89|1844.89|1849.01|1847.01|1849.14|1847.14|1846.14|1844.14|0
1638843600000|2021-12-07 02:20:00|1848.89|1846.89|1850.14|1848.14|1850.14|1848.14|1848.39|1846.39|0
1638843900000|2021-12-07 02:25:00|1849.89|1847.89|1849.14|1847.14|1850.39|1848.39|1848.39|1846.39|0
1638844200000|2021-12-07 02:30:00|1848.89|1846.89|1846.89|1844.89|1848.89|1846.89|1846.39|1844.39|0
1638844500000|2021-12-07 02:35:00|1847.14|1845.14|1847.39|1845.39|1848.51|1846.51|1847.14|1845.14|0
1638844800000|2021-12-07 02:40:00|1847.26|1845.26|1848.89|1846.89|1848.89|1846.89|1847.26|1845.26|0
1638845100000|2021-12-07 02:45:00|1849.01|1847.01|1846.64|1844.64|1849.14|1847.14|1846.64|1844.64|0
1638845400000|2021-12-07 02:50:00|1846.76|1844.76|1846.01|1844.01|1846.89|1844.89|1844.89|1842.89|0
1638845700000|2021-12-07 02:55:00|1845.89|1843.89|1845.89|1843.89|1846.64|1844.64|1845.14|1843.14|0
1638846000000|2021-12-07 03:00:00|1845.51|1843.51|1846.01|1844.01|1846.64|1844.64|1845.14|1843.14|0
1638846300000|2021-12-07 03:05:00|1846.14|1844.14|1844.39|1842.39|1847.64|1845.64|1844.39|1842.39|0
1638846600000|2021-12-07 03:10:00|1844.64|1842.64|1846.89|1844.89|1846.89|1844.89|1844.39|1842.39|0
1638846900000|2021-12-07 03:15:00|1847.14|1845.14|1846.64|1844.64|1847.64|1845.64|1845.76|1843.76|0
1638847200000|2021-12-07 03:20:00|1846.39|1844.39|1848.14|1846.14|1848.39|1846.39|1846.39|1844.39|0
1638847500000|2021-12-07 03:25:00|1848.01|1846.01|1848.39|1846.39|1849.64|1847.64|1848.01|1846.01|0
1638847800000|2021-12-07 03:30:00|1848.64|1846.64|1848.89|1846.89|1850.14|1848.14|1848.64|1846.64|0
1638848100000|2021-12-07 03:35:00|1849.01|1847.01|1850.39|1848.39|1850.64|1848.64|1849.01|1847.01|0
1638848400000|2021-12-07 03:40:00|1850.64|1848.64|1850.64|1848.64|1851.14|1849.14|1850.39|1848.39|0
1638848700000|2021-12-07 03:45:00|1850.76|1848.76|1852.14|1850.14|1852.14|1850.14|1850.64|1848.64|0
1638849000000|2021-12-07 03:50:00|1852.26|1850.26|1851.89|1849.89|1852.39|1850.39|1851.51|1849.51|0
1638849300000|2021-12-07 03:55:00|1851.76|1849.76|1852.39|1850.39|1852.64|1850.64|1851.14|1849.14|0
1638849600000|2021-12-07 04:00:00|1852.51|1850.51|1853.89|1851.89|1853.89|1851.89|1851.89|1849.89|0
1638849900000|2021-12-07 04:05:00|1854.14|1852.14|1854.89|1852.89|1855.14|1853.14|1853.89|1851.89|0
1638850200000|2021-12-07 04:10:00|1855.01|1853.01|1858.14|1856.14|1858.39|1856.39|1855.01|1853.01|0
1638850500000|2021-12-07 04:15:00|1857.89|1855.89|1856.89|1854.89|1857.89|1855.89|1856.64|1854.64|0
1638850800000|2021-12-07 04:20:00|1857.01|1855.01|1857.39|1855.39|1857.64|1855.64|1856.64|1854.64|0
1638851100000|2021-12-07 04:25:00|1857.64|1855.64|1858.14|1856.14|1858.51|1856.51|1856.89|1854.89|0
1638851400000|2021-12-07 04:30:00|1858.39|1856.39|1858.14|1856.14|1858.89|1856.89|1858.14|1856.14|0
1638851700000|2021-12-07 04:35:00|1858.39|1856.39|1857.39|1855.39|1859.14|1857.14|1857.26|1855.26|0
1638852000000|2021-12-07 04:40:00|1857.14|1855.14|1858.39|1856.39|1858.64|1856.64|1856.89|1854.89|0
1638852300000|2021-12-07 04:45:00|1858.14|1856.14|1856.14|1854.14|1858.39|1856.39|1856.14|1854.14|0
1638852600000|2021-12-07 04:50:00|1855.64|1853.64|1855.89|1853.89|1856.26|1854.26|1855.39|1853.39|0
1638852900000|2021-12-07 04:55:00|1856.14|1854.14|1857.64|1855.64|1857.64|1855.64|1856.01|1854.01|0
1638853200000|2021-12-07 05:00:00|1857.89|1855.89|1857.14|1855.14|1857.89|1855.89|1856.39|1854.39|0
1638853500000|2021-12-07 05:05:00|1857.39|1855.39|1857.89|1855.89|1857.89|1855.89|1856.64|1854.64|0
1638853800000|2021-12-07 05:10:00|1858.14|1856.14|1860.26|1858.26|1860.64|1858.64|1858.14|1856.14|0
1638854100000|2021-12-07 05:15:00|1860.39|1858.39|1860.64|1858.64|1860.89|1858.89|1859.89|1857.89|0
1638854400000|2021-12-07 05:20:00|1860.39|1858.39|1860.64|1858.64|1861.14|1859.14|1860.14|1858.14|0
1638854700000|2021-12-07 05:25:00|1860.39|1858.39|1861.39|1859.39|1861.39|1859.39|1860.39|1858.39|0
1638855000000|2021-12-07 05:30:00|1861.26|1859.26|1860.39|1858.39|1861.64|1859.64|1860.39|1858.39|0
1638855300000|2021-12-07 05:35:00|1860.51|1858.51|1863.39|1861.39|1864.76|1862.76|1860.39|1858.39|0
1638855600000|2021-12-07 05:40:00|1863.14|1861.14|1864.89|1862.89|1865.14|1863.14|1862.64|1860.64|0
1638855900000|2021-12-07 05:45:00|1865.14|1863.14|1865.39|1863.39|1865.64|1863.64|1863.14|1861.14|0
1638856200000|2021-12-07 05:50:00|1865.64|1863.64|1868.14|1866.14|1868.14|1866.14|1865.39|1863.39|0
1638856500000|2021-12-07 05:55:00|1867.89|1865.89|1869.89|1867.89|1869.89|1867.89|1867.64|1865.64|0
1638856800000|2021-12-07 06:00:00|1869.64|1867.64|1866.39|1864.39|1869.89|1867.89|1865.64|1863.64|0
1638857100000|2021-12-07 06:05:00|1866.14|1864.14|1866.64|1864.64|1867.89|1865.89|1866.14|1864.14|0
1638857400000|2021-12-07 06:10:00|1866.39|1864.39|1867.39|1865.39|1868.26|1866.26|1866.14|1864.14|0
1638857700000|2021-12-07 06:15:00|1867.14|1865.14|1868.01|1866.01|1868.39|1866.39|1866.64|1864.64|0
1638858000000|2021-12-07 06:20:00|1867.89|1865.89|1868.39|1866.39|1869.39|1867.39|1867.51|1865.51|0
1638858300000|2021-12-07 06:25:00|1868.64|1866.64|1866.89|1864.89|1868.64|1866.64|1866.89|1864.89|0
1638858600000|2021-12-07 06:30:00|1867.01|1865.01|1867.64|1865.64|1868.14|1866.14|1866.89|1864.89|0
1638858900000|2021-12-07 06:35:00|1867.51|1865.51|1867.89|1865.89|1868.39|1866.39|1867.01|1865.01|0
1638859200000|2021-12-07 06:40:00|1868.14|1866.14|1868.14|1866.14|1869.39|1867.39|1867.89|1865.89|0
1638859500000|2021-12-07 06:45:00|1868.39|1866.39|1868.89|1866.89|1869.64|1867.64|1867.76|1865.76|0
1638859800000|2021-12-07 06:50:00|1868.64|1866.64|1870.64|1868.64|1871.39|1869.39|1868.39|1866.39|0
1638860100000|2021-12-07 06:55:00|1870.76|1868.76|1869.89|1867.89|1870.76|1868.76|1868.89|1866.89|0
1638860400000|2021-12-07 07:00:00|1870.14|1868.14|1872.64|1870.64|1873.76|1871.76|1869.14|1867.14|0
1638860700000|2021-12-07 07:05:00|1872.89|1870.89|1873.39|1871.39|1875.14|1873.14|1872.14|1870.14|0
1638861000000|2021-12-07 07:10:00|1873.26|1871.26|1872.39|1870.39|1873.39|1871.39|1871.64|1869.64|0
1638861300000|2021-12-07 07:15:00|1872.26|1870.26|1873.39|1871.39|1874.64|1872.64|1871.89|1869.89|0
1638861600000|2021-12-07 07:20:00|1873.51|1871.51|1872.64|1870.64|1874.39|1872.39|1872.14|1870.14|0
1638861900000|2021-12-07 07:25:00|1872.51|1870.51|1871.89|1869.89|1873.39|1871.39|1871.64|1869.64|0
1638862200000|2021-12-07 07:30:00|1871.39|1869.39|1871.14|1869.14|1873.89|1871.89|1871.14|1869.14|0
1638862500000|2021-12-07 07:35:00|1871.39|1869.39|1872.14|1870.14|1873.14|1871.14|1871.14|1869.14|0
1638862800000|2021-12-07 07:40:00|1872.39|1870.39|1871.64|1869.64|1873.14|1871.14|1871.64|1869.64|0
1638863100000|2021-12-07 07:45:00|1871.39|1869.39|1872.14|1870.14|1873.64|1871.64|1871.39|1869.39|0
1638863400000|2021-12-07 07:50:00|1872.39|1870.39|1876.64|1874.64|1877.26|1875.26|1872.14|1870.14|0
1638863700000|2021-12-07 07:55:00|1876.39|1874.39|1878.39|1876.39|1879.39|1877.39|1876.39|1874.39|0
1638864000000|2021-12-07 08:00:00|1878.51|1876.51|1878.13|1876.13|1879.63|1877.63|1875.64|1873.64|0
1638864300000|2021-12-07 08:05:00|1877.8|1876.2|1879.19|1877.59|1879.68|1878.08|1875.44|1873.84|0
1638864600000|2021-12-07 08:10:00|1879.44|1877.84|1882.44|1880.84|1883.44|1881.84|1879.19|1877.59|0
1638864900000|2021-12-07 08:15:00|1882.94|1881.34|1882.69|1881.09|1882.94|1881.34|1879.44|1877.84|0
1638865200000|2021-12-07 08:20:00|1882.94|1881.34|1882.69|1881.09|1884.19|1882.59|1881.44|1879.84|0
1638865500000|2021-12-07 08:25:00|1882.44|1880.84|1885.44|1883.84|1885.94|1884.34|1882.44|1880.84|0
1638865800000|2021-12-07 08:30:00|1885.69|1884.09|1886.69|1885.09|1886.69|1885.09|1883.44|1881.84|0
1638866100000|2021-12-07 08:35:00|1886.44|1884.84|1886.94|1885.34|1887.44|1885.84|1885.19|1883.59|0
1638866400000|2021-12-07 08:40:00|1887.19|1885.59|1888.69|1887.09|1888.69|1887.09|1885.94|1884.34|0
1638866700000|2021-12-07 08:45:00|1888.44|1886.84|1890.69|1889.09|1891.69|1890.09|1888.44|1886.84|0
1638867000000|2021-12-07 08:50:00|1890.94|1889.34|1889.19|1887.59|1891.94|1890.34|1889.19|1887.59|0
1638867300000|2021-12-07 08:55:00|1890.69|1889.09|1891.69|1890.09|1892.94|1891.34|1890.69|1889.09|0
1638867600000|2021-12-07 09:00:00|1891.94|1890.34|1892.69|1891.09|1894.19|1892.59|1891.19|1889.59|0
1638867900000|2021-12-07 09:05:00|1892.94|1891.34|1892.94|1891.34|1894.44|1892.84|1892.44|1890.84|0
1638868200000|2021-12-07 09:10:00|1892.81|1891.21|1893.69|1892.09|1894.44|1892.84|1891.94|1890.34|0
1638868500000|2021-12-07 09:15:00|1893.44|1891.84|1894.94|1893.34|1895.69|1894.09|1893.44|1891.84|0
1638868800000|2021-12-07 09:20:00|1894.69|1893.09|1896.94|1895.34|1897.44|1895.84|1894.69|1893.09|0
1638869100000|2021-12-07 09:25:00|1897.19|1895.59|1894.69|1893.09|1897.69|1896.09|1894.69|1893.09|0
1638869400000|2021-12-07 09:30:00|1894.44|1892.84|1890.69|1889.09|1895.19|1893.59|1890.69|1889.09|0
1638869700000|2021-12-07 09:35:00|1890.94|1889.34|1889.69|1888.09|1892.19|1890.59|1889.69|1888.09|0
1638870000000|2021-12-07 09:40:00|1889.94|1888.34|1892.69|1891.09|1893.19|1891.59|1889.44|1887.84|0
1638870300000|2021-12-07 09:45:00|1892.81|1891.21|1893.94|1892.34|1894.19|1892.59|1891.94|1890.34|0
1638870600000|2021-12-07 09:50:00|1894.06|1892.46|1893.44|1891.84|1894.56|1892.96|1892.69|1891.09|0
1638870900000|2021-12-07 09:55:00|1893.56|1891.96|1893.19|1891.59|1894.69|1893.09|1892.69|1891.09|0
1638871200000|2021-12-07 10:00:00|1893.44|1891.84|1895.94|1894.34|1896.69|1895.09|1892.94|1891.34|0
1638871500000|2021-12-07 10:05:00|1895.69|1894.09|1895.69|1894.09|1895.94|1894.34|1893.94|1892.34|0
1638871800000|2021-12-07 10:10:00|1894.94|1893.34|1897.94|1896.34|1897.94|1896.34|1894.94|1893.34|0
1638872100000|2021-12-07 10:15:00|1898.19|1896.59|1898.94|1897.34|1899.44|1897.84|1897.69|1896.09|0
1638872400000|2021-12-07 10:20:00|1898.69|1897.09|1897.44|1895.84|1899.44|1897.84|1897.44|1895.84|0
1638872700000|2021-12-07 10:25:00|1898.19|1896.59|1898.69|1897.09|1899.44|1897.84|1898.19|1896.59|0
1638873000000|2021-12-07 10:30:00|1898.31|1896.71|1897.69|1896.09|1898.69|1897.09|1897.19|1895.59|0
1638873300000|2021-12-07 10:35:00|1897.44|1895.84|1898.44|1896.84|1898.44|1896.84|1897.19|1895.59|0
1638873600000|2021-12-07 10:40:00|1898.19|1896.59|1899.19|1897.59|1899.69|1898.09|1898.19|1896.59|0
1638873900000|2021-12-07 10:45:00|1899.44|1897.84|1899.19|1897.59|1899.69|1898.09|1898.94|1897.34|0
1638874200000|2021-12-07 10:50:00|1899.31|1897.71|1903.44|1901.84|1907.19|1905.59|1899.19|1897.59|0
1638874500000|2021-12-07 10:55:00|1903.69|1902.09|1903.44|1901.84|1903.69|1902.09|1901.81|1900.21|0
1638874800000|2021-12-07 11:00:00|1903.19|1901.59|1902.56|1900.96|1903.94|1902.34|1901.69|1900.09|0
1638875100000|2021-12-07 11:05:00|1902.69|1901.09|1902.94|1901.34|1903.69|1902.09|1901.94|1900.34|0
1638875400000|2021-12-07 11:10:00|1902.69|1901.09|1900.69|1899.09|1903.69|1902.09|1900.19|1898.59|0
1638875700000|2021-12-07 11:15:00|1901.19|1899.59|1902.44|1900.84|1902.69|1901.09|1900.94|1899.34|0
1638876000000|2021-12-07 11:20:00|1902.19|1900.59|1899.94|1898.34|1902.19|1900.59|1899.69|1898.09|0
1638876300000|2021-12-07 11:25:00|1900.19|1898.59|1900.69|1899.09|1901.94|1900.34|1898.94|1897.34|0
1638876600000|2021-12-07 11:30:00|1900.56|1898.96|1901.44|1899.84|1902.94|1901.34|1900.44|1898.84|0
1638876900000|2021-12-07 11:35:00|1901.19|1899.59|1902.94|1901.34|1903.19|1901.59|1901.19|1899.59|0
1638877200000|2021-12-07 11:40:00|1902.69|1901.09|1904.43|1902.83|1904.93|1903.33|1902.44|1900.84|0
1638877500000|2021-12-07 11:45:00|1904.55|1902.95|1902.69|1901.09|1904.55|1902.95|1902.19|1900.59|0
1638877800000|2021-12-07 11:50:00|1902.94|1901.34|1902.44|1900.84|1903.68|1902.08|1902.19|1900.59|0
1638878100000|2021-12-07 11:55:00|1902.56|1900.96|1902.44|1900.84|1903.68|1902.08|1901.94|1900.34|0
1638878400000|2021-12-07 12:00:00|1901.69|1900.09|1898.81|1897.21|1902.93|1901.33|1898.44|1896.84|0
1638878700000|2021-12-07 12:05:00|1898.69|1897.09|1900.19|1898.59|1900.94|1899.34|1897.19|1895.59|0
1638879000000|2021-12-07 12:10:00|1900.44|1898.84|1899.94|1898.34|1901.68|1900.08|1899.19|1897.59|0
1638879300000|2021-12-07 12:15:00|1900.06|1898.46|1900.44|1898.84|1901.43|1899.83|1899.69|1898.09|0
1638879600000|2021-12-07 12:20:00|1900.19|1898.59|1901.43|1899.83|1901.93|1900.33|1900.19|1898.59|0
1638879900000|2021-12-07 12:25:00|1901.18|1899.58|1900.18|1898.58|1901.43|1899.83|1899.94|1898.34|0
1638880200000|2021-12-07 12:30:00|1899.93|1898.33|1900.18|1898.58|1900.93|1899.33|1898.94|1897.34|0
1638880500000|2021-12-07 12:35:00|1899.93|1898.33|1899.93|1898.33|1901.43|1899.83|1899.68|1898.08|0
1638880800000|2021-12-07 12:40:00|1899.68|1898.08|1900.18|1898.58|1900.43|1898.83|1899.18|1897.58|0
1638881100000|2021-12-07 12:45:00|1900.43|1898.83|1900.18|1898.58|1900.68|1899.08|1899.93|1898.33|0
1638881400000|2021-12-07 12:50:00|1900.43|1898.83|1901.68|1900.08|1901.93|1900.33|1900.18|1898.58|0
1638881700000|2021-12-07 12:55:00|1901.43|1899.83|1900.93|1899.33|1901.68|1900.08|1899.93|1898.33|0
1638882000000|2021-12-07 13:00:00|1901.18|1899.58|1899.93|1898.33|1902.18|1900.58|1899.43|1897.83|0
1638882300000|2021-12-07 13:05:00|1899.68|1898.08|1899.93|1898.33|1900.68|1899.08|1898.93|1897.33|0
1638882600000|2021-12-07 13:10:00|1899.68|1898.08|1901.68|1900.08|1901.68|1900.08|1899.68|1898.08|0
1638882900000|2021-12-07 13:15:00|1901.43|1899.83|1901.43|1899.83|1901.93|1900.33|1900.68|1899.08|0
1638883200000|2021-12-07 13:20:00|1901.3|1899.7|1900.93|1899.33|1901.43|1899.83|1900.68|1899.08|0
1638883500000|2021-12-07 13:25:00|1901.18|1899.58|1902.18|1900.58|1903.43|1901.83|1900.93|1899.33|0
1638883800000|2021-12-07 13:30:00|1901.93|1900.33|1901.68|1900.08|1902.93|1901.33|1900.68|1899.08|0
1638884100000|2021-12-07 13:35:00|1901.43|1899.83|1903.43|1901.83|1904.68|1903.08|1901.43|1899.83|0
1638884400000|2021-12-07 13:40:00|1903.68|1902.08|1902.18|1900.58|1903.68|1902.08|1901.93|1900.33|0
1638884700000|2021-12-07 13:45:00|1902.43|1900.83|1902.68|1901.08|1902.93|1901.33|1901.43|1899.83|0
1638885000000|2021-12-07 13:50:00|1902.43|1900.83|1899.68|1898.08|1902.43|1900.83|1899.18|1897.58|0
1638885300000|2021-12-07 13:55:00|1899.43|1897.83|1897.93|1896.33|1899.93|1898.33|1897.68|1896.08|0
1638885600000|2021-12-07 14:00:00|1897.68|1896.08|1898.93|1897.33|1899.43|1897.83|1897.18|1895.58|0
1638885900000|2021-12-07 14:05:00|1899.18|1897.58|1898.55|1896.95|1899.18|1897.58|1898.43|1896.83|0
1638886200000|2021-12-07 14:10:00|1898.43|1896.83|1896.18|1894.58|1898.43|1896.83|1895.68|1894.08|0
1638886500000|2021-12-07 14:15:00|1896.3|1894.7|1894.18|1892.58|1896.68|1895.08|1893.68|1892.08|0
1638886800000|2021-12-07 14:20:00|1893.93|1892.33|1895.93|1894.33|1897.18|1895.58|1893.43|1891.83|0
1638887100000|2021-12-07 14:25:00|1896.18|1894.58|1898.43|1896.83|1899.43|1897.83|1896.18|1894.58|0
1638887400000|2021-12-07 14:30:00|1899.93|1898.33|1901.93|1900.33|1907.68|1906.08|1898.68|1897.08|0
1638887700000|2021-12-07 14:35:00|1902.68|1901.08|1904.93|1903.33|1910.18|1908.58|1902.68|1901.08|0
1638888000000|2021-12-07 14:40:00|1905.18|1903.58|1912.68|1911.08|1912.93|1911.33|1903.93|1902.33|0
1638888300000|2021-12-07 14:45:00|1913.68|1912.08|1917.68|1916.08|1918.18|1916.58|1913.68|1912.08|0
1638888600000|2021-12-07 14:50:00|1918.43|1916.83|1921.93|1920.33|1923.68|1922.08|1916.18|1914.58|0
1638888900000|2021-12-07 14:55:00|1922.18|1920.58|1926.43|1924.83|1926.43|1924.83|1921.18|1919.58|0
1638889200000|2021-12-07 15:00:00|1927.43|1925.83|1924.43|1922.83|1928.68|1927.08|1924.18|1922.58|0
1638889500000|2021-12-07 15:05:00|1925.68|1924.08|1928.68|1927.08|1928.68|1927.08|1924.18|1922.58|0
1638889800000|2021-12-07 15:10:00|1929.18|1927.58|1933.93|1932.33|1934.18|1932.58|1928.18|1926.58|0
1638890100000|2021-12-07 15:15:00|1934.18|1932.58|1933.68|1932.08|1935.18|1933.58|1932.18|1930.58|0
1638890400000|2021-12-07 15:20:00|1933.93|1932.33|1931.43|1929.83|1935.68|1934.08|1931.43|1929.83|0
1638890700000|2021-12-07 15:25:00|1932.18|1930.58|1929.43|1927.83|1933.68|1932.08|1929.43|1927.83|0
1638891000000|2021-12-07 15:30:00|1930.68|1929.08|1932.93|1931.33|1933.18|1931.58|1930.68|1929.08|0
1638891300000|2021-12-07 15:35:00|1932.68|1931.08|1933.93|1932.33|1934.93|1933.33|1932.18|1930.58|0
1638891600000|2021-12-07 15:40:00|1933.68|1932.08|1938.18|1936.58|1938.43|1936.83|1933.43|1931.83|0
1638891900000|2021-12-07 15:45:00|1937.93|1936.33|1938.18|1936.58|1939.43|1937.83|1936.43|1934.83|0
1638892200000|2021-12-07 15:50:00|1938.43|1936.83|1938.93|1937.33|1941.68|1940.08|1937.43|1935.83|0
1638892500000|2021-12-07 15:55:00|1939.18|1937.58|1939.3|1937.7|1939.93|1938.33|1937.43|1935.83|0
1638892800000|2021-12-07 16:00:00|1939.43|1937.83|1942.18|1940.58|1943.18|1941.58|1939.43|1937.83|0
1638893100000|2021-12-07 16:05:00|1942.43|1940.83|1942.43|1940.83|1942.93|1941.33|1941.18|1939.58|0
1638893400000|2021-12-07 16:10:00|1942.68|1941.08|1936.43|1934.83|1942.68|1941.08|1936.18|1934.58|0
1638893700000|2021-12-07 16:15:00|1936.18|1934.58|1938.18|1936.58|1938.93|1937.33|1935.43|1933.83|0
1638894000000|2021-12-07 16:20:00|1938.43|1936.83|1936.18|1934.58|1938.68|1937.08|1935.18|1933.58|0
1638894300000|2021-12-07 16:25:00|1936.43|1934.83|1937.68|1936.08|1937.93|1936.33|1935.43|1933.83|0
1638894600000|2021-12-07 16:30:00|1937.43|1935.83|1938.43|1936.83|1939.18|1937.58|1934.93|1933.33|0
1638894900000|2021-12-07 16:35:00|1938.18|1936.58|1939.68|1938.08|1940.43|1938.83|1937.68|1936.08|0
1638895200000|2021-12-07 16:40:00|1939.93|1938.33|1938.18|1936.58|1940.68|1939.08|1937.68|1936.08|0
1638895500000|2021-12-07 16:45:00|1937.93|1936.33|1935.68|1934.08|1938.68|1937.08|1935.43|1933.83|0
1638895800000|2021-12-07 16:50:00|1935.93|1934.33|1936.43|1934.83|1938.18|1936.58|1935.68|1934.08|0
1638896100000|2021-12-07 16:55:00|1936.18|1934.58|1935.68|1934.08|1937.68|1936.08|1935.68|1934.08|0
1638896400000|2021-12-07 17:00:00|1935.93|1934.33|1937.05|1935.45|1937.18|1935.58|1935.68|1934.08|0
1638896700000|2021-12-07 17:05:00|1937.18|1935.58|1936.68|1935.08|1938.93|1937.33|1935.43|1933.83|0
1638897000000|2021-12-07 17:10:00|1936.43|1934.83|1937.93|1936.33|1938.43|1936.83|1936.43|1934.83|0
1638897300000|2021-12-07 17:15:00|1938.18|1936.58|1934.93|1933.33|1938.68|1937.08|1934.18|1932.58|0
1638897600000|2021-12-07 17:20:00|1934.68|1933.08|1935.93|1934.33|1936.68|1935.08|1934.43|1932.83|0
1638897900000|2021-12-07 17:25:00|1935.68|1934.08|1935.93|1934.33|1937.18|1935.58|1935.18|1933.58|0
1638898200000|2021-12-07 17:30:00|1935.68|1934.08|1937.43|1935.83|1937.68|1936.08|1935.68|1934.08|0
1638898500000|2021-12-07 17:35:00|1937.18|1935.58|1938.18|1936.58|1938.18|1936.58|1936.93|1935.33|0
1638898800000|2021-12-07 17:40:00|1937.93|1936.33|1936.93|1935.33|1938.18|1936.58|1936.68|1935.08|0
1638899100000|2021-12-07 17:45:00|1936.68|1935.08|1937.93|1936.33|1938.18|1936.58|1936.68|1935.08|0
1638899400000|2021-12-07 17:50:00|1937.68|1936.08|1938.43|1936.83|1939.43|1937.83|1937.68|1936.08|0
1638899700000|2021-12-07 17:55:00|1938.68|1937.08|1940.68|1939.08|1941.18|1939.58|1938.68|1937.08|0
1638900000000|2021-12-07 18:00:00|1940.43|1938.83|1938.43|1936.83|1940.43|1938.83|1938.43|1936.83|0
1638900300000|2021-12-07 18:05:00|1938.68|1937.08|1935.68|1934.08|1939.43|1937.83|1935.43|1933.83|0
1638900600000|2021-12-07 18:10:00|1935.93|1934.33|1933.68|1932.08|1935.93|1934.33|1932.68|1931.08|0
1638900900000|2021-12-07 18:15:00|1933.93|1932.33|1937.43|1935.83|1937.43|1935.83|1933.93|1932.33|0
1638901200000|2021-12-07 18:20:00|1937.18|1935.58|1936.93|1935.33|1938.18|1936.58|1936.93|1935.33|0
1638901500000|2021-12-07 18:25:00|1936.68|1935.08|1936.68|1935.08|1937.68|1936.08|1935.93|1934.33|0
1638901800000|2021-12-07 18:30:00|1937.18|1935.58|1937.43|1935.83|1937.93|1936.33|1935.68|1934.08|0
1638902100000|2021-12-07 18:35:00|1937.68|1936.08|1937.68|1936.08|1937.93|1936.33|1936.18|1934.58|0
1638902400000|2021-12-07 18:40:00|1937.43|1935.83|1938.93|1937.33|1939.68|1938.08|1936.93|1935.33|0
1638902700000|2021-12-07 18:45:00|1938.68|1937.08|1939.43|1937.83|1939.68|1938.08|1938.43|1936.83|0
1638903000000|2021-12-07 18:50:00|1939.18|1937.58|1940.18|1938.58|1942.18|1940.58|1939.18|1937.58|0
1638903300000|2021-12-07 18:55:00|1939.93|1938.33|1939.43|1937.83|1940.18|1938.58|1938.68|1937.08|0
1638903600000|2021-12-07 19:00:00|1939.18|1937.58|1937.43|1935.83|1939.18|1937.58|1935.68|1934.08|0
1638903900000|2021-12-07 19:05:00|1937.18|1935.58|1937.43|1935.83|1937.68|1936.08|1936.68|1935.08|0
1638904200000|2021-12-07 19:10:00|1937.18|1935.58|1937.43|1935.83|1938.43|1936.83|1936.43|1934.83|0
1638904500000|2021-12-07 19:15:00|1937.18|1935.58|1936.93|1935.33|1937.68|1936.08|1936.43|1934.83|0
1638904800000|2021-12-07 19:20:00|1936.68|1935.08|1937.18|1935.58|1937.43|1935.83|1935.93|1934.33|0
1638905100000|2021-12-07 19:25:00|1936.93|1935.33|1937.68|1936.08|1939.68|1938.08|1936.93|1935.33|0
1638905400000|2021-12-07 19:30:00|1937.18|1935.58|1936.18|1934.58|1937.68|1936.08|1936.18|1934.58|0
1638905700000|2021-12-07 19:35:00|1936.68|1935.08|1934.18|1932.58|1936.93|1935.33|1932.68|1931.08|0
1638906000000|2021-12-07 19:40:00|1934.43|1932.83|1936.55|1934.95|1936.68|1935.08|1933.93|1932.33|0
1638906300000|2021-12-07 19:45:00|1936.68|1935.08|1936.18|1934.58|1937.43|1935.83|1933.93|1932.33|0
1638906600000|2021-12-07 19:50:00|1935.68|1934.08|1937.68|1936.08|1938.18|1936.58|1935.18|1933.58|0
1638906900000|2021-12-07 19:55:00|1937.43|1935.83|1936.18|1934.58|1938.68|1937.08|1934.93|1933.33|0
1638907200000|2021-12-07 20:00:00|1935.68|1934.08|1937.43|1935.83|1937.93|1936.33|1934.43|1932.83|0
1638907500000|2021-12-07 20:05:00|1937.68|1936.08|1936.43|1934.83|1939.68|1938.08|1935.93|1934.33|0
1638907800000|2021-12-07 20:10:00|1936.68|1935.08|1933.68|1932.08|1936.68|1935.08|1932.68|1931.08|0
1638908100000|2021-12-07 20:15:00|1933.93|1932.33|1933.55|1931.95|1935.68|1934.08|1933.43|1931.83|0
1638908400000|2021-12-07 20:20:00|1933.43|1931.83|1928.68|1927.08|1934.68|1933.08|1928.68|1927.08|0
1638908700000|2021-12-07 20:25:00|1928.93|1927.33|1927.43|1925.83|1930.43|1928.83|1927.43|1925.83|0
1638909000000|2021-12-07 20:30:00|1927.18|1925.58|1926.68|1925.08|1929.68|1928.08|1925.93|1924.33|0
1638909300000|2021-12-07 20:35:00|1926.18|1924.58|1922.93|1921.33|1927.18|1925.58|1922.68|1921.08|0
1638909600000|2021-12-07 20:40:00|1923.18|1921.58|1926.18|1924.58|1927.18|1925.58|1922.43|1920.83|0
1638909900000|2021-12-07 20:45:00|1925.93|1924.33|1924.68|1923.08|1927.18|1925.58|1922.43|1920.83|0
1638910200000|2021-12-07 20:50:00|1924.43|1922.83|1927.18|1925.58|1927.93|1926.33|1917.18|1915.58|0
1638910500000|2021-12-07 20:55:00|1926.93|1925.33|1934.68|1933.08|1936.68|1935.08|1925.93|1924.33|0
1638910800000|2021-12-07 21:00:00|1935.93|1934.33|1938.18|1936.58|1941.18|1939.58|1935.93|1934.33|0
1638911100000|2021-12-07 21:05:00|1938.43|1936.83|1942.43|1940.83|1943.43|1941.83|1938.43|1936.83|0
1638911400000|2021-12-07 21:10:00|1941.93|1940.33|1942.18|1940.58|1943.18|1941.58|1940.68|1939.08|0
1638911700000|2021-12-07 21:15:00|1941.38|1939.38|1946.63|1944.63|1947.63|1945.63|1941.38|1939.38|0
1638912000000|2021-12-07 21:20:00|1946.38|1944.38|1945.63|1943.63|1946.63|1944.63|1944.88|1942.88|0
1638912300000|2021-12-07 21:25:00|1945.88|1943.88|1945.63|1943.63|1946.63|1944.63|1945.63|1943.63|0
1638912600000|2021-12-07 21:30:00|1945.88|1943.88|1946.88|1944.88|1947.63|1945.63|1945.63|1943.63|0
1638912900000|2021-12-07 21:35:00|1947.13|1945.13|1946.13|1944.13|1947.13|1945.13|1946.13|1944.13|0
1638913200000|2021-12-07 21:40:00|1946.38|1944.38|1948.13|1946.13|1948.13|1946.13|1946.38|1944.38|0
1638913500000|2021-12-07 21:45:00|1947.88|1945.88|1946.63|1944.63|1948.13|1946.13|1946.63|1944.63|0
1638913800000|2021-12-07 21:50:00|1946.38|1944.38|1946.63|1944.63|1947.38|1945.38|1946.38|1944.38|0
1638914100000|2021-12-07 21:55:00|1946.38|1944.38|1946|1944|1946.88|1944.88|1946|1944|0
1638914400000|2021-12-07 22:00:00|1946.25|1944.25|1946.23|1944.23|1946.52|1944.52|1946.23|1944.23|0
1638914700000|2021-12-07 22:05:00|1946.34|1944.34|1946.34|1944.34|1946.52|1944.52|1946.27|1944.27|0
1638915000000|2021-12-07 22:10:00|1946.3|1944.3|1946.52|1944.52|1946.52|1944.52|1946.3|1944.3|0
1638915300000|2021-12-07 22:15:00|1946.49|1944.49|1946.38|1944.38|1946.49|1944.49|1946.3|1944.3|0
1638915600000|2021-12-07 22:20:00|1946.27|1944.27|1946.96|1944.96|1947.33|1945.33|1946.27|1944.27|0
1638915900000|2021-12-07 22:25:00|1947.44|1945.44|1947.11|1945.11|1947.44|1945.44|1946.71|1944.71|0
1638916200000|2021-12-07 22:30:00|1947.14|1945.14|1947.07|1945.07|1947.14|1945.14|1946.56|1944.56|0
1638916500000|2021-12-07 22:35:00|1947.11|1945.11|1946.71|1944.71|1947.14|1945.14|1946.71|1944.71|0
1638916800000|2021-12-07 22:40:00|1946.63|1944.63|1946.45|1944.45|1946.74|1944.74|1946.45|1944.45|0
1638917100000|2021-12-07 22:45:00|1946.49|1944.49|1946.56|1944.56|1946.96|1944.96|1946.49|1944.49|0
1638917400000|2021-12-07 22:50:00|1946.6|1944.6|1947.33|1945.33|1947.69|1945.69|1946.6|1944.6|0
1638917700000|2021-12-07 22:55:00|1947.36|1945.36|1947.11|1945.11|1947.55|1945.55|1947|1945|0
1638918000000|2021-12-07 23:00:00|1946.75|1944.75|1941.38|1939.38|1947.75|1945.75|1940.75|1938.75|0
1638918300000|2021-12-07 23:05:00|1941.13|1939.13|1940.13|1938.13|1941.63|1939.63|1940|1938|0
1638918600000|2021-12-07 23:10:00|1940.38|1938.38|1940.13|1938.13|1940.5|1938.5|1938.63|1936.63|0
1638918900000|2021-12-07 23:15:00|1939.88|1937.88|1940.88|1938.88|1941.13|1939.13|1939.88|1937.88|0
1638919200000|2021-12-07 23:20:00|1940.63|1938.63|1940.63|1938.63|1941.25|1939.25|1939.13|1937.13|0
1638919500000|2021-12-07 23:25:00|1940.38|1938.38|1939.38|1937.38|1940.38|1938.38|1938.88|1936.88|0
1638919800000|2021-12-07 23:30:00|1939.63|1937.63|1939.38|1937.38|1939.88|1937.88|1939.13|1937.13|0
1638920100000|2021-12-07 23:35:00|1939.25|1937.25|1940.75|1938.75|1941.38|1939.38|1939.13|1937.13|0
1638920400000|2021-12-07 23:40:00|1940.63|1938.63|1940.63|1938.63|1941.38|1939.38|1940|1938|0
1638920700000|2021-12-07 23:45:00|1940.13|1938.13|1941.13|1939.13|1942.63|1940.63|1939.88|1937.88|0
1638921000000|2021-12-07 23:50:00|1941|1939|1941.63|1939.63|1941.88|1939.88|1940.63|1938.63|0
1638921300000|2021-12-07 23:55:00|1941.5|1939.5|1940.63|1938.63|1942.13|1940.13|1939.63|1937.63|0
1638921600000|2021-12-08 00:00:00|1940.38|1938.38|1939.38|1937.38|1940.63|1938.63|1938.38|1936.38|0
1638921900000|2021-12-08 00:05:00|1939.5|1937.5|1938.13|1936.13|1939.5|1937.5|1937.13|1935.13|0
1638922200000|2021-12-08 00:10:00|1937.88|1935.88|1936.88|1934.88|1938.13|1936.13|1936.13|1934.13|0
1638922500000|2021-12-08 00:15:00|1936.63|1934.63|1936.25|1934.25|1937.38|1935.38|1935.38|1933.38|0
1638922800000|2021-12-08 00:20:00|1936.38|1934.38|1935|1933|1936.88|1934.88|1934.38|1932.38|0
1638923100000|2021-12-08 00:25:00|1935.13|1933.13|1938.88|1936.88|1938.88|1936.88|1935.13|1933.13|0
1638923400000|2021-12-08 00:30:00|1939|1937|1941.75|1939.75|1941.88|1939.88|1939|1937|0
1638923700000|2021-12-08 00:35:00|1941.63|1939.63|1940.63|1938.63|1941.88|1939.88|1940.38|1938.38|0
1638924000000|2021-12-08 00:40:00|1940.88|1938.88|1943.38|1941.38|1943.5|1941.5|1940.63|1938.63|0
1638924300000|2021-12-08 00:45:00|1943.13|1941.13|1943.63|1941.63|1944.63|1942.63|1942.88|1940.88|0
1638924600000|2021-12-08 00:50:00|1943.75|1941.75|1945.63|1943.63|1945.63|1943.63|1943.75|1941.75|0
1638924900000|2021-12-08 00:55:00|1945.38|1943.38|1950.88|1948.88|1950.88|1948.88|1945.38|1943.38|0
1638925200000|2021-12-08 01:00:00|1951.63|1949.63|1947.63|1945.63|1951.63|1949.63|1947.38|1945.38|0
1638925500000|2021-12-08 01:05:00|1947.88|1945.88|1946.38|1944.38|1947.88|1945.88|1944.88|1942.88|0
1638925800000|2021-12-08 01:10:00|1946.13|1944.13|1947.25|1945.25|1947.88|1945.88|1945.75|1943.75|0
1638926100000|2021-12-08 01:15:00|1947.38|1945.38|1946.88|1944.88|1947.88|1945.88|1946.38|1944.38|0
1638926400000|2021-12-08 01:20:00|1946.63|1944.63|1944.88|1942.88|1946.63|1944.63|1944.13|1942.13|0
1638926700000|2021-12-08 01:25:00|1944.38|1942.38|1945.38|1943.38|1946.13|1944.13|1944.38|1942.38|0
1638927000000|2021-12-08 01:30:00|1945.5|1943.5|1943.13|1941.13|1946.13|1944.13|1941.88|1939.88|0
1638927300000|2021-12-08 01:35:00|1943.38|1941.38|1943.88|1941.88|1945.63|1943.63|1943.38|1941.38|0
1638927600000|2021-12-08 01:40:00|1944|1942|1945.13|1943.13|1946.63|1944.63|1943.88|1941.88|0
1638927900000|2021-12-08 01:45:00|1945.38|1943.38|1944.13|1942.13|1945.63|1943.63|1943.88|1941.88|0
1638928200000|2021-12-08 01:50:00|1944.38|1942.38|1945.13|1943.13|1946.38|1944.38|1944.38|1942.38|0
1638928500000|2021-12-08 01:55:00|1945.5|1943.5|1945.88|1943.88|1946.38|1944.38|1945.38|1943.38|0
1638928800000|2021-12-08 02:00:00|1946.13|1944.13|1948.63|1946.63|1948.88|1946.88|1945.63|1943.63|0
1638929100000|2021-12-08 02:05:00|1948.5|1946.5|1947.88|1945.88|1948.88|1946.88|1947.63|1945.63|0
1638929400000|2021-12-08 02:10:00|1948|1946|1949.5|1947.5|1949.88|1947.88|1947.63|1945.63|0
1638929700000|2021-12-08 02:15:00|1949.63|1947.63|1953.13|1951.13|1955.63|1953.63|1949.38|1947.38|0
1638930000000|2021-12-08 02:20:00|1953.25|1951.25|1951.13|1949.13|1953.63|1951.63|1951.13|1949.13|0
1638930300000|2021-12-08 02:25:00|1950.88|1948.88|1950.63|1948.63|1951.13|1949.13|1949.88|1947.88|0
1638930600000|2021-12-08 02:30:00|1950.38|1948.38|1951.25|1949.25|1951.63|1949.63|1948.13|1946.13|0
1638930900000|2021-12-08 02:35:00|1951.13|1949.13|1952|1950|1952.38|1950.38|1951.13|1949.13|0
1638931200000|2021-12-08 02:40:00|1952.25|1950.25|1952.38|1950.38|1952.63|1950.63|1950.13|1948.13|0
1638931500000|2021-12-08 02:45:00|1952.88|1950.88|1953.5|1951.5|1955.13|1953.13|1952.38|1950.38|0
1638931800000|2021-12-08 02:50:00|1953.38|1951.38|1952.38|1950.38|1954.38|1952.38|1952.13|1950.13|0
1638932100000|2021-12-08 02:55:00|1952.63|1950.63|1952.5|1950.5|1953.13|1951.13|1951.63|1949.63|0
1638932400000|2021-12-08 03:00:00|1952.63|1950.63|1952.13|1950.13|1952.63|1950.63|1950.63|1948.63|0
1638932700000|2021-12-08 03:05:00|1951.88|1949.88|1952.13|1950.13|1952.13|1950.13|1950.88|1948.88|0
1638933000000|2021-12-08 03:10:00|1951.88|1949.88|1952|1950|1952.38|1950.38|1951.13|1949.13|0
1638933300000|2021-12-08 03:15:00|1951.88|1949.88|1952.38|1950.38|1954.13|1952.13|1951.88|1949.88|0
1638933600000|2021-12-08 03:20:00|1952.13|1950.13|1952.38|1950.38|1952.38|1950.38|1951.13|1949.13|0
1638933900000|2021-12-08 03:25:00|1951.88|1949.88|1951.38|1949.38|1953.13|1951.13|1951.13|1949.13|0
1638934200000|2021-12-08 03:30:00|1951.13|1949.13|1953.75|1951.75|1954|1952|1951.13|1949.13|0
1638934500000|2021-12-08 03:35:00|1953.88|1951.88|1954.88|1952.88|1955.13|1953.13|1952.88|1950.88|0
1638934800000|2021-12-08 03:40:00|1955|1953|1955|1953|1956.5|1954.5|1954.88|1952.88|0
1638935100000|2021-12-08 03:45:00|1954.88|1952.88|1953.88|1951.88|1955.25|1953.25|1953.63|1951.63|0
1638935400000|2021-12-08 03:50:00|1954.13|1952.13|1954.88|1952.88|1955.13|1953.13|1953.88|1951.88|0
1638935700000|2021-12-08 03:55:00|1954.75|1952.75|1953.88|1951.88|1954.88|1952.88|1953.63|1951.63|0
1638936000000|2021-12-08 04:00:00|1954.13|1952.13|1954.25|1952.25|1954.88|1952.88|1953.88|1951.88|0
1638936300000|2021-12-08 04:05:00|1954.13|1952.13|1954.38|1952.38|1955.13|1953.13|1954|1952|0
1638936600000|2021-12-08 04:10:00|1954.25|1952.25|1955.13|1953.13|1955.63|1953.63|1953.88|1951.88|0
1638936900000|2021-12-08 04:15:00|1955.25|1953.25|1955.13|1953.13|1955.88|1953.88|1955.13|1953.13|0
1638937200000|2021-12-08 04:20:00|1954.88|1952.88|1955.38|1953.38|1955.88|1953.88|1954.88|1952.88|0
1638937500000|2021-12-08 04:25:00|1955.63|1953.63|1955.38|1953.38|1955.88|1953.88|1955.13|1953.13|0
1638937800000|2021-12-08 04:30:00|1955.5|1953.5|1955.38|1953.38|1955.88|1953.88|1955.13|1953.13|0
1638938100000|2021-12-08 04:35:00|1955.63|1953.63|1954.13|1952.13|1955.63|1953.63|1953.88|1951.88|0
1638938400000|2021-12-08 04:40:00|1953.88|1951.88|1953.88|1951.88|1954.13|1952.13|1952.88|1950.88|0
1638938700000|2021-12-08 04:45:00|1954.13|1952.13|1952.88|1950.88|1954.13|1952.13|1952.75|1950.75|0
1638939000000|2021-12-08 04:50:00|1953.13|1951.13|1951.38|1949.38|1953.13|1951.13|1951.38|1949.38|0
1638939300000|2021-12-08 04:55:00|1951.5|1949.5|1953.13|1951.13|1953.63|1951.63|1951.13|1949.13|0
1638939600000|2021-12-08 05:00:00|1953.25|1951.25|1952.88|1950.88|1954.38|1952.38|1952.63|1950.63|0
1638939900000|2021-12-08 05:05:00|1952.75|1950.75|1950.88|1948.88|1952.88|1950.88|1950.38|1948.38|0
1638940200000|2021-12-08 05:10:00|1951.38|1949.38|1950.38|1948.38|1951.38|1949.38|1949.38|1947.38|0
1638940500000|2021-12-08 05:15:00|1950.5|1948.5|1949.88|1947.88|1950.88|1948.88|1949.63|1947.63|0
1638940800000|2021-12-08 05:20:00|1950.13|1948.13|1949.63|1947.63|1950.63|1948.63|1949.38|1947.38|0
1638941100000|2021-12-08 05:25:00|1949.75|1947.75|1951.38|1949.38|1951.63|1949.63|1949.63|1947.63|0
1638941400000|2021-12-08 05:30:00|1951.13|1949.13|1949.38|1947.38|1951.13|1949.13|1948.63|1946.63|0
1638941700000|2021-12-08 05:35:00|1949.25|1947.25|1950.13|1948.13|1950.5|1948.5|1949.13|1947.13|0
1638942000000|2021-12-08 05:40:00|1950|1948|1949.63|1947.63|1950.38|1948.38|1949.38|1947.38|0
1638942300000|2021-12-08 05:45:00|1949.38|1947.38|1949.38|1947.38|1949.63|1947.63|1948.63|1946.63|0
1638942600000|2021-12-08 05:50:00|1949.25|1947.25|1950.38|1948.38|1950.63|1948.63|1949.25|1947.25|0
1638942900000|2021-12-08 05:55:00|1950.63|1948.63|1954.38|1952.38|1954.63|1952.63|1950.5|1948.5|0
1638943200000|2021-12-08 06:00:00|1954.13|1952.13|1953.25|1951.25|1954.88|1952.88|1951.88|1949.88|0
1638943500000|2021-12-08 06:05:00|1953.38|1951.38|1952.75|1950.75|1953.38|1951.38|1952.13|1950.13|0
1638943800000|2021-12-08 06:10:00|1952.88|1950.88|1950.75|1948.75|1953.13|1951.13|1950.63|1948.63|0
1638944100000|2021-12-08 06:15:00|1950.88|1948.88|1951.75|1949.75|1952.13|1950.13|1950.88|1948.88|0
1638944400000|2021-12-08 06:20:00|1951.63|1949.63|1950.63|1948.63|1952.88|1950.88|1950.63|1948.63|0
1638944700000|2021-12-08 06:25:00|1951.13|1949.13|1952.63|1950.63|1952.63|1950.63|1950.75|1948.75|0
1638945000000|2021-12-08 06:30:00|1952.38|1950.38|1952.13|1950.13|1953|1951|1951.38|1949.38|0
1638945300000|2021-12-08 06:35:00|1951.88|1949.88|1949.88|1947.88|1951.88|1949.88|1949.88|1947.88|0
1638945600000|2021-12-08 06:40:00|1949.75|1947.75|1949.63|1947.63|1950.38|1948.38|1949.13|1947.13|0
1638945900000|2021-12-08 06:45:00|1949.5|1947.5|1950.38|1948.38|1950.63|1948.63|1949.13|1947.13|0
1638946200000|2021-12-08 06:50:00|1950.25|1948.25|1949.63|1947.63|1951.13|1949.13|1949.38|1947.38|0
1638946500000|2021-12-08 06:55:00|1949.88|1947.88|1950.13|1948.13|1950.63|1948.63|1949.38|1947.38|0
1638946800000|2021-12-08 07:00:00|1949.75|1947.75|1948.5|1946.5|1951.75|1949.75|1948.38|1946.38|0
1638947100000|2021-12-08 07:05:00|1948.63|1946.63|1945.63|1943.63|1950.13|1948.13|1945.5|1943.5|0
1638947400000|2021-12-08 07:10:00|1945.75|1943.75|1947|1945|1947.13|1945.13|1944.38|1942.38|0
1638947700000|2021-12-08 07:15:00|1947.13|1945.13|1946.25|1944.25|1947.13|1945.13|1945.63|1943.63|0
1638948000000|2021-12-08 07:20:00|1946.38|1944.38|1944.38|1942.38|1946.38|1944.38|1944.38|1942.38|0
1638948300000|2021-12-08 07:25:00|1943.88|1941.88|1943.38|1941.38|1944.88|1942.88|1941.88|1939.88|0
1638948600000|2021-12-08 07:30:00|1943.63|1941.63|1943.88|1941.88|1944.13|1942.13|1942.63|1940.63|0
1638948900000|2021-12-08 07:35:00|1944.13|1942.13|1944.38|1942.38|1945.63|1943.63|1943.5|1941.5|0
1638949200000|2021-12-08 07:40:00|1944.13|1942.13|1943.88|1941.88|1944.63|1942.63|1942.88|1940.88|0
1638949500000|2021-12-08 07:45:00|1944.13|1942.13|1946.13|1944.13|1946.63|1944.63|1943.63|1941.63|0
1638949800000|2021-12-08 07:50:00|1946.5|1944.5|1945.38|1943.38|1946.63|1944.63|1944.88|1942.88|0
1638950100000|2021-12-08 07:55:00|1945.63|1943.63|1947.63|1945.63|1947.88|1945.88|1945.63|1943.63|0
1638950400000|2021-12-08 08:00:00|1947.5|1945.5|1947.88|1945.88|1950.38|1948.38|1945.88|1943.88|0
1638950700000|2021-12-08 08:05:00|1948.68|1947.08|1948.68|1947.08|1950.43|1948.83|1947.68|1946.08|0
1638951000000|2021-12-08 08:10:00|1948.43|1946.83|1945.68|1944.08|1950.43|1948.83|1945.68|1944.08|0
1638951300000|2021-12-08 08:15:00|1946.18|1944.58|1944.93|1943.33|1946.18|1944.58|1943.18|1941.58|0
1638951600000|2021-12-08 08:20:00|1944.68|1943.08|1946.55|1944.95|1946.8|1945.2|1942.93|1941.33|0
1638951900000|2021-12-08 08:25:00|1946.43|1944.83|1948.18|1946.58|1949.68|1948.08|1945.93|1944.33|0
1638952200000|2021-12-08 08:30:00|1947.93|1946.33|1951.3|1949.7|1951.43|1949.83|1946.68|1945.08|0
1638952500000|2021-12-08 08:35:00|1951.43|1949.83|1951.18|1949.58|1952.3|1950.7|1950.18|1948.58|0
1638952800000|2021-12-08 08:40:00|1950.93|1949.33|1950.93|1949.33|1951.18|1949.58|1949.93|1948.33|0
1638953100000|2021-12-08 08:45:00|1950.68|1949.08|1949.43|1947.83|1951.43|1949.83|1949.05|1947.45|0
1638953400000|2021-12-08 08:50:00|1949.3|1947.7|1949.93|1948.33|1950.3|1948.7|1947.68|1946.08|0
1638953700000|2021-12-08 08:55:00|1950.18|1948.58|1952.18|1950.58|1952.18|1950.58|1949.43|1947.83|0
1638954000000|2021-12-08 09:00:00|1951.93|1950.33|1950.68|1949.08|1951.93|1950.33|1949.43|1947.83|0
1638954300000|2021-12-08 09:05:00|1950.43|1948.83|1950.93|1949.33|1951.93|1950.33|1949.68|1948.08|0
1638954600000|2021-12-08 09:10:00|1950.68|1949.08|1949.18|1947.58|1950.8|1949.2|1948.43|1946.83|0
1638954900000|2021-12-08 09:15:00|1948.68|1947.08|1947.68|1946.08|1949.18|1947.58|1947.43|1945.83|0
1638955200000|2021-12-08 09:20:00|1947.93|1946.33|1947.18|1945.58|1948.93|1947.33|1945.93|1944.33|0
1638955500000|2021-12-08 09:25:00|1947.43|1945.83|1945.68|1944.08|1947.93|1946.33|1945.55|1943.95|0
1638955800000|2021-12-08 09:30:00|1945.8|1944.2|1944.43|1942.83|1945.93|1944.33|1943.93|1942.33|0
1638956100000|2021-12-08 09:35:00|1944.18|1942.58|1947.93|1946.33|1947.93|1946.33|1943.93|1942.33|0
1638956400000|2021-12-08 09:40:00|1948.18|1946.58|1946.93|1945.33|1948.43|1946.83|1946.93|1945.33|0
1638956700000|2021-12-08 09:45:00|1946.68|1945.08|1944.68|1943.08|1946.93|1945.33|1943.43|1941.83|0
1638957000000|2021-12-08 09:50:00|1945.18|1943.58|1944.8|1943.2|1945.68|1944.08|1944.43|1942.83|0
1638957300000|2021-12-08 09:55:00|1944.68|1943.08|1945.93|1944.33|1946.93|1945.33|1944.68|1943.08|0
1638957600000|2021-12-08 10:00:00|1946.43|1944.83|1945.18|1943.58|1946.68|1945.08|1945.05|1943.45|0
1638957900000|2021-12-08 10:05:00|1945.05|1943.45|1946.43|1944.83|1946.43|1944.83|1944.43|1942.83|0
1638958200000|2021-12-08 10:10:00|1946.18|1944.58|1946.43|1944.83|1946.68|1945.08|1945.68|1944.08|0
1638958500000|2021-12-08 10:15:00|1946.18|1944.58|1946.18|1944.58|1946.43|1944.83|1945.43|1943.83|0
1638958800000|2021-12-08 10:20:00|1946.43|1944.83|1945.93|1944.33|1946.68|1945.08|1945.8|1944.2|0
1638959100000|2021-12-08 10:25:00|1945.68|1944.08|1943.68|1942.08|1945.93|1944.33|1943.68|1942.08|0
1638959400000|2021-12-08 10:30:00|1943.43|1941.83|1941.68|1940.08|1943.93|1942.33|1940.93|1939.33|0
1638959700000|2021-12-08 10:35:00|1941.43|1939.83|1937.18|1935.58|1941.43|1939.83|1936.68|1935.08|0
1638960000000|2021-12-08 10:40:00|1937.43|1935.83|1938.18|1936.58|1939.68|1938.08|1936.05|1934.45|0
1638960300000|2021-12-08 10:45:00|1937.93|1936.33|1937.93|1936.33|1939.05|1937.45|1936.18|1934.58|0
1638960600000|2021-12-08 10:50:00|1938.18|1936.58|1937.43|1935.83|1938.93|1937.33|1936.93|1935.33|0
1638960900000|2021-12-08 10:55:00|1937.68|1936.08|1935.93|1934.33|1938.68|1937.08|1935.93|1934.33|0
1638961200000|2021-12-08 11:00:00|1935.43|1933.83|1932.93|1931.33|1936.68|1935.08|1932.93|1931.33|0
1638961500000|2021-12-08 11:05:00|1933.18|1931.58|1934.93|1933.33|1934.93|1933.33|1932.18|1930.58|0
1638961800000|2021-12-08 11:10:00|1935.18|1933.58|1939.3|1937.7|1940.93|1939.33|1935.18|1933.58|0
1638962100000|2021-12-08 11:15:00|1939.18|1937.58|1939.18|1937.58|1940.43|1938.83|1937.68|1936.08|0
1638962400000|2021-12-08 11:20:00|1939.05|1937.45|1937.93|1936.33|1941.68|1940.08|1937.68|1936.08|0
1638962700000|2021-12-08 11:25:00|1937.68|1936.08|1938.18|1936.58|1938.93|1937.33|1937.18|1935.58|0
1638963000000|2021-12-08 11:30:00|1937.68|1936.08|1939.18|1937.58|1940.18|1938.58|1937.55|1935.95|0
1638963300000|2021-12-08 11:35:00|1939.43|1937.83|1939.93|1938.33|1940.18|1938.58|1937.68|1936.08|0
1638963600000|2021-12-08 11:40:00|1940.18|1938.58|1941.43|1939.83|1941.93|1940.33|1938.93|1937.33|0
1638963900000|2021-12-08 11:45:00|1941.3|1939.7|1952.18|1950.58|1958.93|1957.33|1937.18|1935.58|0
1638964200000|2021-12-08 11:50:00|1951.43|1949.83|1959.43|1957.83|1960.18|1958.58|1949.93|1948.33|0
1638964500000|2021-12-08 11:55:00|1959.68|1958.08|1953.68|1952.08|1962.3|1960.7|1953.68|1952.08|0
1638964800000|2021-12-08 12:00:00|1955.43|1953.83|1958.18|1956.58|1960.55|1958.95|1954.93|1953.33|0
1638965100000|2021-12-08 12:05:00|1958.43|1956.83|1951.43|1949.83|1959.18|1957.58|1951.43|1949.83|0
1638965400000|2021-12-08 12:10:00|1951.68|1950.08|1949.93|1948.33|1951.68|1950.08|1947.68|1946.08|0
1638965700000|2021-12-08 12:15:00|1950.18|1948.58|1949.18|1947.58|1950.43|1948.83|1945.68|1944.08|0
1638966000000|2021-12-08 12:20:00|1948.93|1947.33|1947.68|1946.08|1949.93|1948.33|1947.18|1945.58|0
1638966300000|2021-12-08 12:25:00|1947.55|1945.95|1949.93|1948.33|1950.68|1949.08|1946.93|1945.33|0
1638966600000|2021-12-08 12:30:00|1949.43|1947.83|1950.18|1948.58|1950.93|1949.33|1948.68|1947.08|0
1638966900000|2021-12-08 12:35:00|1950.05|1948.45|1948.8|1947.2|1950.68|1949.08|1947.68|1946.08|0
1638967200000|2021-12-08 12:40:00|1948.93|1947.33|1945.18|1943.58|1949.43|1947.83|1944.93|1943.33|0
1638967500000|2021-12-08 12:45:00|1944.68|1943.08|1943.18|1941.58|1945.55|1943.95|1941.93|1940.33|0
1638967800000|2021-12-08 12:50:00|1943.43|1941.83|1944.68|1943.08|1945.43|1943.83|1942.93|1941.33|0
1638968100000|2021-12-08 12:55:00|1944.18|1942.58|1946.3|1944.7|1946.43|1944.83|1943.43|1941.83|0
1638968400000|2021-12-08 13:00:00|1946.68|1945.08|1944.43|1942.83|1946.68|1945.08|1943.18|1941.58|0
1638968700000|2021-12-08 13:05:00|1943.93|1942.33|1944.43|1942.83|1946.68|1945.08|1943.68|1942.08|0
1638969000000|2021-12-08 13:10:00|1944.93|1943.33|1946.93|1945.33|1947.43|1945.83|1944.68|1943.08|0
1638969300000|2021-12-08 13:15:00|1946.43|1944.83|1945.43|1943.83|1947.43|1945.83|1945.43|1943.83|0
1638969600000|2021-12-08 13:20:00|1945.18|1943.58|1943.18|1941.58|1945.43|1943.83|1943.18|1941.58|0
1638969900000|2021-12-08 13:25:00|1943.43|1941.83|1944.93|1943.33|1946.43|1944.83|1943.43|1941.83|0
1638970200000|2021-12-08 13:30:00|1944.18|1942.58|1944.18|1942.58|1945.18|1943.58|1943.18|1941.58|0
1638970500000|2021-12-08 13:35:00|1944.3|1942.7|1942.43|1940.83|1944.68|1943.08|1941.68|1940.08|0
1638970800000|2021-12-08 13:40:00|1942.18|1940.58|1943.43|1941.83|1944.18|1942.58|1941.68|1940.08|0
1638971100000|2021-12-08 13:45:00|1943.18|1941.58|1942.93|1941.33|1944.18|1942.58|1941.68|1940.08|0
1638971400000|2021-12-08 13:50:00|1942.68|1941.08|1942.93|1941.33|1943.43|1941.83|1941.43|1939.83|0
1638971700000|2021-12-08 13:55:00|1942.68|1941.08|1943.18|1941.58|1943.43|1941.83|1942.18|1940.58|0
1638972000000|2021-12-08 14:00:00|1942.93|1941.33|1940.18|1938.58|1943.68|1942.08|1940.18|1938.58|0
1638972300000|2021-12-08 14:05:00|1939.93|1938.33|1939.43|1937.83|1941.43|1939.83|1939.43|1937.83|0
1638972600000|2021-12-08 14:10:00|1939.68|1938.08|1939.68|1938.08|1940.68|1939.08|1939.18|1937.58|0
1638972900000|2021-12-08 14:15:00|1939.43|1937.83|1939.18|1937.58|1940.68|1939.08|1939.18|1937.58|0
1638973200000|2021-12-08 14:20:00|1939.43|1937.83|1940.18|1938.58|1940.68|1939.08|1939.18|1937.58|0
1638973500000|2021-12-08 14:25:00|1940.43|1938.83|1940.93|1939.33|1941.68|1940.08|1940.18|1938.58|0
1638973800000|2021-12-08 14:30:00|1942.68|1941.08|1938.68|1937.08|1943.43|1941.83|1932.43|1930.83|0
1638974100000|2021-12-08 14:35:00|1938.43|1936.83|1930.93|1929.33|1940.43|1938.83|1929.68|1928.08|0
1638974400000|2021-12-08 14:40:00|1931.43|1929.83|1938.18|1936.58|1940.18|1938.58|1930.93|1929.33|0
1638974700000|2021-12-08 14:45:00|1938.68|1937.08|1942.18|1940.58|1942.18|1940.58|1936.43|1934.83|0
1638975000000|2021-12-08 14:50:00|1941.18|1939.58|1942.68|1941.08|1946.93|1945.33|1940.43|1938.83|0
1638975300000|2021-12-08 14:55:00|1942.43|1940.83|1936.18|1934.58|1942.43|1940.83|1934.68|1933.08|0
1638975600000|2021-12-08 15:00:00|1935.05|1933.45|1938.18|1936.58|1941.55|1939.95|1935.05|1933.45|0
1638975900000|2021-12-08 15:05:00|1937.68|1936.08|1934.68|1933.08|1941.18|1939.58|1932.93|1931.33|0
1638976200000|2021-12-08 15:10:00|1934.93|1933.33|1936.18|1934.58|1939.43|1937.83|1934.18|1932.58|0
1638976500000|2021-12-08 15:15:00|1935.68|1934.08|1936.18|1934.58|1938.93|1937.33|1935.68|1934.08|0
1638976800000|2021-12-08 15:20:00|1937.18|1935.58|1940.43|1938.83|1941.93|1940.33|1936.68|1935.08|0
1638977100000|2021-12-08 15:25:00|1940.18|1938.58|1928.43|1926.83|1940.93|1939.33|1928.43|1926.83|0
1638977400000|2021-12-08 15:30:00|1930.18|1928.58|1932.18|1930.58|1937.18|1935.58|1930.18|1928.58|0
1638977700000|2021-12-08 15:35:00|1932.05|1930.45|1931.18|1929.58|1932.18|1930.58|1929.68|1928.08|0
1638978000000|2021-12-08 15:40:00|1930.68|1929.08|1930.93|1929.33|1933.18|1931.58|1928.93|1927.33|0
1638978300000|2021-12-08 15:45:00|1930.68|1929.08|1930.93|1929.33|1931.93|1930.33|1925.93|1924.33|0
1638978600000|2021-12-08 15:50:00|1930.68|1929.08|1927.93|1926.33|1931.43|1929.83|1927.43|1925.83|0
1638978900000|2021-12-08 15:55:00|1928.18|1926.58|1924.3|1922.7|1928.93|1927.33|1924.3|1922.7|0
1638979200000|2021-12-08 16:00:00|1924.93|1923.33|1924.93|1923.33|1925.68|1924.08|1922.68|1921.08|0
1638979500000|2021-12-08 16:05:00|1925.18|1923.58|1927.68|1926.08|1928.18|1926.58|1923.18|1921.58|0
1638979800000|2021-12-08 16:10:00|1927.18|1925.58|1930.43|1928.83|1931.18|1929.58|1927.18|1925.58|0
1638980100000|2021-12-08 16:15:00|1930.18|1928.58|1928.68|1927.08|1931.18|1929.58|1927.68|1926.08|0
1638980400000|2021-12-08 16:20:00|1928.93|1927.33|1929.68|1928.08|1929.93|1928.33|1927.68|1926.08|0
1638980700000|2021-12-08 16:25:00|1929.93|1928.33|1933.43|1931.83|1933.43|1931.83|1929.93|1928.33|0
1638981000000|2021-12-08 16:30:00|1933.18|1931.58|1930.93|1929.33|1935.43|1933.83|1929.18|1927.58|0
1638981300000|2021-12-08 16:35:00|1929.93|1928.33|1930.43|1928.83|1931.18|1929.58|1929.18|1927.58|0
1638981600000|2021-12-08 16:40:00|1930.68|1929.08|1931.18|1929.58|1932.93|1931.33|1929.68|1928.08|0
1638981900000|2021-12-08 16:45:00|1931.68|1930.08|1933.93|1932.33|1934.93|1933.33|1931.18|1929.58|0
1638982200000|2021-12-08 16:50:00|1934.05|1932.45|1935.18|1933.58|1937.18|1935.58|1932.93|1931.33|0
1638982500000|2021-12-08 16:55:00|1934.93|1933.33|1935.43|1933.83|1935.68|1934.08|1933.68|1932.08|0
1638982800000|2021-12-08 17:00:00|1935.18|1933.58|1934.68|1933.08|1936.18|1934.58|1932.93|1931.33|0
1638983100000|2021-12-08 17:05:00|1934.18|1932.58|1934.18|1932.58|1935.68|1934.08|1932.43|1930.83|0
1638983400000|2021-12-08 17:10:00|1934.68|1933.08|1935.43|1933.83|1936.43|1934.83|1934.18|1932.58|0
1638983700000|2021-12-08 17:15:00|1935.18|1933.58|1932.68|1931.08|1935.3|1933.7|1932.43|1930.83|0
1638984000000|2021-12-08 17:20:00|1932.8|1931.2|1932.18|1930.58|1932.93|1931.33|1929.43|1927.83|0
1638984300000|2021-12-08 17:25:00|1931.93|1930.33|1932.68|1931.08|1932.93|1931.33|1931.43|1929.83|0
1638984600000|2021-12-08 17:30:00|1932.93|1931.33|1933.43|1931.83|1934.18|1932.58|1931.93|1930.33|0
1638984900000|2021-12-08 17:35:00|1933.68|1932.08|1935.43|1933.83|1935.43|1933.83|1932.18|1930.58|0
1638985200000|2021-12-08 17:40:00|1935.18|1933.58|1937.68|1936.08|1937.93|1936.33|1935.18|1933.58|0
1638985500000|2021-12-08 17:45:00|1937.93|1936.33|1937.18|1935.58|1939.18|1937.58|1936.68|1935.08|0
1638985800000|2021-12-08 17:50:00|1937.43|1935.83|1938.43|1936.83|1938.93|1937.33|1936.68|1935.08|0
1638986100000|2021-12-08 17:55:00|1938.05|1936.45|1936.68|1935.08|1938.93|1937.33|1936.68|1935.08|0
1638986400000|2021-12-08 18:00:00|1936.8|1935.2|1937.18|1935.58|1937.68|1936.08|1935.68|1934.08|0
1638986700000|2021-12-08 18:05:00|1937.05|1935.45|1937.43|1935.83|1938.18|1936.58|1935.68|1934.08|0
1638987000000|2021-12-08 18:10:00|1937.68|1936.08|1937.68|1936.08|1938.43|1936.83|1935.93|1934.33|0
1638987300000|2021-12-08 18:15:00|1937.43|1935.83|1939.93|1938.33|1940.43|1938.83|1937.43|1935.83|0
1638987600000|2021-12-08 18:20:00|1939.68|1938.08|1938.68|1937.08|1939.68|1938.08|1937.93|1936.33|0
1638987900000|2021-12-08 18:25:00|1938.93|1937.33|1939.93|1938.33|1939.93|1938.33|1938.68|1937.08|0
1638988200000|2021-12-08 18:30:00|1939.68|1938.08|1938.93|1937.33|1939.93|1938.33|1937.93|1936.33|0
1638988500000|2021-12-08 18:35:00|1939.05|1937.45|1940.43|1938.83|1941.18|1939.58|1938.68|1937.08|0
1638988800000|2021-12-08 18:40:00|1940.18|1938.58|1943.18|1941.58|1943.43|1941.83|1939.93|1938.33|0
1638989100000|2021-12-08 18:45:00|1943.43|1941.83|1942.93|1941.33|1944.18|1942.58|1942.68|1941.08|0
1638989400000|2021-12-08 18:50:00|1943.18|1941.58|1942.93|1941.33|1943.68|1942.08|1941.93|1940.33|0
1638989700000|2021-12-08 18:55:00|1943.18|1941.58|1940.68|1939.08|1943.68|1942.08|1940.05|1938.45|0
1638990000000|2021-12-08 19:00:00|1940.43|1938.83|1942.43|1940.83|1943.18|1941.58|1939.68|1938.08|0
1638990300000|2021-12-08 19:05:00|1942.68|1941.08|1941.43|1939.83|1942.93|1941.33|1939.93|1938.33|0
1638990600000|2021-12-08 19:10:00|1941.18|1939.58|1938.43|1936.83|1941.43|1939.83|1938.43|1936.83|0
1638990900000|2021-12-08 19:15:00|1938.68|1937.08|1939.18|1937.58|1939.93|1938.33|1936.43|1934.83|0
1638991200000|2021-12-08 19:20:00|1938.68|1937.08|1941.18|1939.58|1941.18|1939.58|1937.68|1936.08|0
1638991500000|2021-12-08 19:25:00|1940.93|1939.33|1942.43|1940.83|1942.68|1941.08|1940.68|1939.08|0
1638991800000|2021-12-08 19:30:00|1942.68|1941.08|1942.18|1940.58|1942.93|1941.33|1940.93|1939.33|0
1638992100000|2021-12-08 19:35:00|1941.93|1940.33|1940.43|1938.83|1942.68|1941.08|1939.68|1938.08|0
1638992400000|2021-12-08 19:40:00|1940.68|1939.08|1941.18|1939.58|1941.68|1940.08|1939.68|1938.08|0
1638992700000|2021-12-08 19:45:00|1940.93|1939.33|1940.68|1939.08|1942.18|1940.58|1940.43|1938.83|0
1638993000000|2021-12-08 19:50:00|1940.43|1938.83|1942.18|1940.58|1942.93|1941.33|1940.43|1938.83|0
1638993300000|2021-12-08 19:55:00|1942.43|1940.83|1945.18|1943.58|1945.68|1944.08|1942.43|1940.83|0
1638993600000|2021-12-08 20:00:00|1944.93|1943.33|1944.43|1942.83|1946.18|1944.58|1943.43|1941.83|0
1638993900000|2021-12-08 20:05:00|1944.18|1942.58|1943.93|1942.33|1945.43|1943.83|1943.43|1941.83|0
1638994200000|2021-12-08 20:10:00|1944.3|1942.7|1944.93|1943.33|1946.93|1945.33|1944.18|1942.58|0
1638994500000|2021-12-08 20:15:00|1944.68|1943.08|1944.68|1943.08|1945.93|1944.33|1944.43|1942.83|0
1638994800000|2021-12-08 20:20:00|1944.93|1943.33|1948.68|1947.08|1948.68|1947.08|1944.68|1943.08|0
1638995100000|2021-12-08 20:25:00|1948.43|1946.83|1948.68|1947.08|1949.18|1947.58|1947.43|1945.83|0
1638995400000|2021-12-08 20:30:00|1948.93|1947.33|1948.68|1947.08|1949.68|1948.08|1947.18|1945.58|0
1638995700000|2021-12-08 20:35:00|1948.43|1946.83|1946.93|1945.33|1949.18|1947.58|1946.68|1945.08|0
1638996000000|2021-12-08 20:40:00|1947.18|1945.58|1945.68|1944.08|1949.18|1947.58|1945.43|1943.83|0
1638996300000|2021-12-08 20:45:00|1945.8|1944.2|1947.93|1946.33|1948.68|1947.08|1945.68|1944.08|0
1638996600000|2021-12-08 20:50:00|1948.18|1946.58|1952.93|1951.33|1953.93|1952.33|1948.18|1946.58|0
1638996900000|2021-12-08 20:55:00|1953.18|1951.58|1948.43|1946.83|1953.68|1952.08|1948.43|1946.83|0
1638997200000|2021-12-08 21:00:00|1948.93|1947.33|1948.68|1947.08|1950.68|1949.08|1948.68|1947.08|0
1638997500000|2021-12-08 21:05:00|1948.43|1946.83|1948.43|1946.83|1950.43|1948.83|1947.93|1946.33|0
1638997800000|2021-12-08 21:10:00|1948.93|1947.33|1948.93|1947.33|1950.18|1948.58|1948.18|1946.58|0
1638998100000|2021-12-08 21:15:00|1949.13|1947.13|1949.13|1947.13|1949.38|1947.38|1948.63|1946.63|0
1638998400000|2021-12-08 21:20:00|1949.38|1947.38|1950.63|1948.63|1950.75|1948.75|1949.13|1947.13|0
1638998700000|2021-12-08 21:25:00|1950.75|1948.75|1950.13|1948.13|1950.75|1948.75|1950.13|1948.13|0
1638999000000|2021-12-08 21:30:00|1950.38|1948.38|1949.63|1947.63|1950.38|1948.38|1949.38|1947.38|0
1638999300000|2021-12-08 21:35:00|1949.88|1947.88|1950.13|1948.13|1950.25|1948.25|1949.63|1947.63|0
1638999600000|2021-12-08 21:40:00|1949.88|1947.88|1949.63|1947.63|1950.13|1948.13|1949.63|1947.63|0
1638999900000|2021-12-08 21:45:00|1949.88|1947.88|1950.38|1948.38|1950.63|1948.63|1949.88|1947.88|0
1639000200000|2021-12-08 21:50:00|1950.63|1948.63|1949.63|1947.63|1950.88|1948.88|1949.63|1947.63|0
1639000500000|2021-12-08 21:55:00|1949.38|1947.38|1948.51|1946.51|1949.38|1947.38|1947.63|1945.63|0
1639000800000|2021-12-08 22:00:00|1948.25|1946.25|1948.33|1946.33|1948.36|1946.36|1948.18|1946.18|0
1639001100000|2021-12-08 22:05:00|1948.44|1946.44|1948.51|1946.51|1948.55|1946.55|1948.44|1946.44|0
1639001400000|2021-12-08 22:10:00|1948.44|1946.44|1948.55|1946.55|1948.58|1946.58|1948.44|1946.44|0
1639001700000|2021-12-08 22:15:00|1948.15|1946.15|1948.04|1946.04|1948.15|1946.15|1948.04|1946.04|0
1639002000000|2021-12-08 22:20:00|1948.07|1946.07|1948.44|1946.44|1948.61|1946.61|1948.07|1946.07|0
1639002300000|2021-12-08 22:25:00|1948.4|1946.4|1948.51|1946.51|1948.51|1946.51|1948.4|1946.4|0
1639002600000|2021-12-08 22:30:00|1948.47|1946.47|1948.51|1946.51|1948.69|1946.69|1948.25|1946.25|0
1639002900000|2021-12-08 22:35:00|1948.47|1946.47|1948.25|1946.25|1948.47|1946.47|1948.25|1946.25|0
1639003200000|2021-12-08 22:40:00|1948.29|1946.29|1948.33|1946.33|1948.33|1946.33|1948.11|1946.11|0
1639003500000|2021-12-08 22:45:00|1948.29|1946.29|1948.69|1946.69|1948.69|1946.69|1948.25|1946.25|0
1639003800000|2021-12-08 22:50:00|1948.76|1946.76|1948.69|1946.69|1948.98|1946.98|1948.51|1946.51|0
1639004100000|2021-12-08 22:55:00|1948.79|1946.79|1948.61|1946.61|1949.01|1947.01|1948.47|1946.47|0
1639004400000|2021-12-08 23:00:00|1948.5|1946.5|1947.88|1945.88|1949.88|1947.88|1947.88|1945.88|0
1639004700000|2021-12-08 23:05:00|1948.13|1946.13|1947.25|1945.25|1948.13|1946.13|1946.88|1944.88|0
1639005000000|2021-12-08 23:10:00|1947.13|1945.13|1948.13|1946.13|1948.13|1946.13|1946.88|1944.88|0
1639005300000|2021-12-08 23:15:00|1948.63|1946.63|1949.38|1947.38|1949.88|1947.88|1948.63|1946.63|0
1639005600000|2021-12-08 23:20:00|1949.63|1947.63|1950.13|1948.13|1950.63|1948.63|1949.13|1947.13|0
1639005900000|2021-12-08 23:25:00|1950|1948|1949.13|1947.13|1950.13|1948.13|1948.38|1946.38|0
1639006200000|2021-12-08 23:30:00|1949.25|1947.25|1948.88|1946.88|1949.38|1947.38|1947.88|1945.88|0
1639006500000|2021-12-08 23:35:00|1949.13|1947.13|1948.63|1946.63|1949.63|1947.63|1948.63|1946.63|0
1639006800000|2021-12-08 23:40:00|1948.88|1946.88|1949.38|1947.38|1949.38|1947.38|1948.63|1946.63|0
1639007100000|2021-12-08 23:45:00|1949.5|1947.5|1948.38|1946.38|1949.5|1947.5|1947.88|1945.88|0
1639007400000|2021-12-08 23:50:00|1946.88|1944.88|1947|1945|1947.13|1945.13|1946.38|1944.38|0
1639007700000|2021-12-08 23:55:00|1947.13|1945.13|1947.63|1945.63|1947.88|1945.88|1946.13|1944.13|0
1639008000000|2021-12-09 00:00:00|1947.38|1945.38|1948.63|1946.63|1948.63|1946.63|1947.13|1945.13|0
1639008300000|2021-12-09 00:05:00|1948.5|1946.5|1946.5|1944.5|1948.63|1946.63|1946.38|1944.38|0
1639008600000|2021-12-09 00:10:00|1946.38|1944.38|1946.38|1944.38|1946.88|1944.88|1945.88|1943.88|0
1639008900000|2021-12-09 00:15:00|1946.13|1944.13|1945.13|1943.13|1946.63|1944.63|1945.13|1943.13|0
1639009200000|2021-12-09 00:20:00|1945.25|1943.25|1946.13|1944.13|1946.38|1944.38|1944.88|1942.88|0
1639009500000|2021-12-09 00:25:00|1946|1944|1947.38|1945.38|1947.63|1945.63|1945.75|1943.75|0
1639009800000|2021-12-09 00:30:00|1947.13|1945.13|1946.88|1944.88|1947.88|1945.88|1946.63|1944.63|0
1639010100000|2021-12-09 00:35:00|1946.75|1944.75|1946.38|1944.38|1947.38|1945.38|1946.13|1944.13|0
1639010400000|2021-12-09 00:40:00|1946.25|1944.25|1946.38|1944.38|1946.63|1944.63|1946.13|1944.13|0
1639010700000|2021-12-09 00:45:00|1946.13|1944.13|1945.88|1943.88|1946.63|1944.63|1945.88|1943.88|0
1639011000000|2021-12-09 00:50:00|1946|1944|1947.13|1945.13|1947.13|1945.13|1945.63|1943.63|0
1639011300000|2021-12-09 00:55:00|1946.88|1944.88|1946.38|1944.38|1946.88|1944.88|1946.25|1944.25|0
1639011600000|2021-12-09 01:00:00|1946.13|1944.13|1947.13|1945.13|1947.38|1945.38|1945.63|1943.63|0
1639011900000|2021-12-09 01:05:00|1947.25|1945.25|1946.63|1944.63|1948.13|1946.13|1946.63|1944.63|0
1639012200000|2021-12-09 01:10:00|1946.5|1944.5|1946.38|1944.38|1947.13|1945.13|1946.38|1944.38|0
1639012500000|2021-12-09 01:15:00|1946.63|1944.63|1946.88|1944.88|1947.63|1945.63|1946.5|1944.5|0
1639012800000|2021-12-09 01:20:00|1946.75|1944.75|1947.88|1945.88|1948.13|1946.13|1946.63|1944.63|0
1639013100000|2021-12-09 01:25:00|1947.75|1945.75|1947.88|1945.88|1948.13|1946.13|1947.63|1945.63|0
1639013400000|2021-12-09 01:30:00|1947.63|1945.63|1947.38|1945.38|1948.13|1946.13|1945.88|1943.88|0
1639013700000|2021-12-09 01:35:00|1947.25|1945.25|1949.13|1947.13|1949.88|1947.88|1947.25|1945.25|0
1639014000000|2021-12-09 01:40:00|1948.88|1946.88|1949.88|1947.88|1949.88|1947.88|1948.88|1946.88|0
1639014300000|2021-12-09 01:45:00|1949.63|1947.63|1949.38|1947.38|1949.63|1947.63|1948.38|1946.38|0
1639014600000|2021-12-09 01:50:00|1949.5|1947.5|1949|1947|1949.88|1947.88|1948.63|1946.63|0
1639014900000|2021-12-09 01:55:00|1949.13|1947.13|1949.38|1947.38|1949.63|1947.63|1948.88|1946.88|0
1639015200000|2021-12-09 02:00:00|1949.63|1947.63|1950.13|1948.13|1950.13|1948.13|1949.13|1947.13|0
1639015500000|2021-12-09 02:05:00|1950.38|1948.38|1949.13|1947.13|1950.38|1948.38|1949.13|1947.13|0
1639015800000|2021-12-09 02:10:00|1949.25|1947.25|1949.38|1947.38|1949.63|1947.63|1948.38|1946.38|0
1639016100000|2021-12-09 02:15:00|1949.63|1947.63|1949.63|1947.63|1950.13|1948.13|1949.38|1947.38|0
1639016400000|2021-12-09 02:20:00|1949.5|1947.5|1949.88|1947.88|1949.88|1947.88|1949.13|1947.13|0
1639016700000|2021-12-09 02:25:00|1949.63|1947.63|1952.13|1950.13|1952.38|1950.38|1949.5|1947.5|0
1639017000000|2021-12-09 02:30:00|1952.38|1950.38|1951.63|1949.63|1952.38|1950.38|1951.13|1949.13|0
1639017300000|2021-12-09 02:35:00|1951.5|1949.5|1951.25|1949.25|1951.88|1949.88|1950.63|1948.63|0
1639017600000|2021-12-09 02:40:00|1951.38|1949.38|1951.88|1949.88|1952.13|1950.13|1951.38|1949.38|0
1639017900000|2021-12-09 02:45:00|1952.13|1950.13|1953.88|1951.88|1954.13|1952.13|1952.13|1950.13|0
1639018200000|2021-12-09 02:50:00|1953.63|1951.63|1953.38|1951.38|1953.88|1951.88|1952.88|1950.88|0
1639018500000|2021-12-09 02:55:00|1953.13|1951.13|1954.13|1952.13|1954.63|1952.63|1953.13|1951.13|0
1639018800000|2021-12-09 03:00:00|1954.38|1952.38|1953.88|1951.88|1954.63|1952.63|1953.88|1951.88|0
1639019100000|2021-12-09 03:05:00|1954.25|1952.25|1955.13|1953.13|1955.38|1953.38|1954.13|1952.13|0
1639019400000|2021-12-09 03:10:00|1955.38|1953.38|1956.63|1954.63|1957.13|1955.13|1954.88|1952.88|0
1639019700000|2021-12-09 03:15:00|1956.38|1954.38|1955.38|1953.38|1956.63|1954.63|1955.13|1953.13|0
1639020000000|2021-12-09 03:20:00|1955.25|1953.25|1954.38|1952.38|1955.38|1953.38|1953.88|1951.88|0
1639020300000|2021-12-09 03:25:00|1954.13|1952.13|1954.88|1952.88|1955.13|1953.13|1954.13|1952.13|0
1639020600000|2021-12-09 03:30:00|1954.38|1952.38|1955.63|1953.63|1955.63|1953.63|1954.38|1952.38|0
1639020900000|2021-12-09 03:35:00|1955.5|1953.5|1953.38|1951.38|1955.5|1953.5|1953.38|1951.38|0
1639021200000|2021-12-09 03:40:00|1953.25|1951.25|1952.63|1950.63|1953.25|1951.25|1952.38|1950.38|0
1639021500000|2021-12-09 03:45:00|1952.38|1950.38|1952.63|1950.63|1952.88|1950.88|1952.38|1950.38|0
1639021800000|2021-12-09 03:50:00|1952.75|1950.75|1952|1950|1952.75|1950.75|1951.63|1949.63|0
1639022100000|2021-12-09 03:55:00|1951.88|1949.88|1943.13|1941.13|1952.13|1950.13|1941.63|1939.63|0
1639022400000|2021-12-09 04:00:00|1942.63|1940.63|1943.13|1941.13|1943.88|1941.88|1939.13|1937.13|0
1639022700000|2021-12-09 04:05:00|1943.25|1941.25|1945.38|1943.38|1946.25|1944.25|1943.13|1941.13|0
1639023000000|2021-12-09 04:10:00|1945.13|1943.13|1944.13|1942.13|1945.63|1943.63|1944.13|1942.13|0
1639023300000|2021-12-09 04:15:00|1943.88|1941.88|1944.63|1942.63|1945.38|1943.38|1943.63|1941.63|0
1639023600000|2021-12-09 04:20:00|1944.5|1942.5|1944.63|1942.63|1945.13|1943.13|1944.38|1942.38|0
1639023900000|2021-12-09 04:25:00|1944.38|1942.38|1943.63|1941.63|1944.75|1942.75|1943.38|1941.38|0
1639024200000|2021-12-09 04:30:00|1943.38|1941.38|1942.75|1940.75|1943.88|1941.88|1942.75|1940.75|0
1639024500000|2021-12-09 04:35:00|1942.63|1940.63|1943.88|1941.88|1944.38|1942.38|1942.63|1940.63|0
1639024800000|2021-12-09 04:40:00|1943.63|1941.63|1944.13|1942.13|1944.13|1942.13|1942.88|1940.88|0
1639025100000|2021-12-09 04:45:00|1943.88|1941.88|1943.13|1941.13|1944.38|1942.38|1943.13|1941.13|0
1639025400000|2021-12-09 04:50:00|1943.38|1941.38|1943.38|1941.38|1944.38|1942.38|1943.13|1941.13|0
1639025700000|2021-12-09 04:55:00|1943.13|1941.13|1942.13|1940.13|1943.38|1941.38|1941.63|1939.63|0
1639026000000|2021-12-09 05:00:00|1941.63|1939.63|1943.13|1941.13|1943.63|1941.63|1941.63|1939.63|0
1639026300000|2021-12-09 05:05:00|1942.88|1940.88|1942.38|1940.38|1943.88|1941.88|1942.38|1940.38|0
1639026600000|2021-12-09 05:10:00|1942.63|1940.63|1942.75|1940.75|1943.13|1941.13|1942.13|1940.13|0
1639026900000|2021-12-09 05:15:00|1942.38|1940.38|1942.75|1940.75|1943.13|1941.13|1942.38|1940.38|0
1639027200000|2021-12-09 05:20:00|1942.63|1940.63|1943.13|1941.13|1943.63|1941.63|1942.63|1940.63|0
1639027500000|2021-12-09 05:25:00|1943.25|1941.25|1943.13|1941.13|1943.88|1941.88|1942.63|1940.63|0
1639027800000|2021-12-09 05:30:00|1942.88|1940.88|1943.63|1941.63|1943.88|1941.88|1942.88|1940.88|0
1639028100000|2021-12-09 05:35:00|1943.88|1941.88|1943.88|1941.88|1943.88|1941.88|1943.38|1941.38|0
1639028400000|2021-12-09 05:40:00|1944.88|1942.88|1944.13|1942.13|1945.38|1943.38|1943.63|1941.63|0
1639028700000|2021-12-09 05:45:00|1943.88|1941.88|1944.25|1942.25|1944.38|1942.38|1943.38|1941.38|0
1639029000000|2021-12-09 05:50:00|1944.38|1942.38|1943.13|1941.13|1944.38|1942.38|1942.88|1940.88|0
1639029300000|2021-12-09 05:55:00|1943|1941|1941.88|1939.88|1943.13|1941.13|1941.88|1939.88|0
1639029600000|2021-12-09 06:00:00|1941.63|1939.63|1941.88|1939.88|1943.5|1941.5|1941.63|1939.63|0
1639029900000|2021-12-09 06:05:00|1942.13|1940.13|1942.88|1940.88|1943.38|1941.38|1942.13|1940.13|0
1639030200000|2021-12-09 06:10:00|1943.13|1941.13|1943.38|1941.38|1944.13|1942.13|1943.13|1941.13|0
1639030500000|2021-12-09 06:15:00|1943.25|1941.25|1942.88|1940.88|1943.63|1941.63|1942.63|1940.63|0
1639030800000|2021-12-09 06:20:00|1943.13|1941.13|1943.88|1941.88|1943.88|1941.88|1943.13|1941.13|0
1639031100000|2021-12-09 06:25:00|1943.75|1941.75|1944.13|1942.13|1944.25|1942.25|1943.38|1941.38|0
1639031400000|2021-12-09 06:30:00|1944.38|1942.38|1944.38|1942.38|1945.38|1943.38|1944.13|1942.13|0
1639031700000|2021-12-09 06:35:00|1944.88|1942.88|1945.25|1943.25|1945.38|1943.38|1944.63|1942.63|0
1639032000000|2021-12-09 06:40:00|1945.13|1943.13|1945.38|1943.38|1945.38|1943.38|1945.13|1943.13|0
1639032300000|2021-12-09 06:45:00|1945.5|1943.5|1946.38|1944.38|1946.88|1944.88|1945.5|1943.5|0
1639032600000|2021-12-09 06:50:00|1946.5|1944.5|1945.88|1943.88|1946.88|1944.88|1945.88|1943.88|0
1639032900000|2021-12-09 06:55:00|1945.75|1943.75|1946|1944|1946.38|1944.38|1945.63|1943.63|0
1639033200000|2021-12-09 07:00:00|1946.13|1944.13|1946.63|1944.63|1947.13|1945.13|1944.88|1942.88|0
1639033500000|2021-12-09 07:05:00|1946.75|1944.75|1946|1944|1947.38|1945.38|1945.88|1943.88|0
1639033800000|2021-12-09 07:10:00|1945.88|1943.88|1946.38|1944.38|1946.88|1944.88|1945.88|1943.88|0
1639034100000|2021-12-09 07:15:00|1946.25|1944.25|1946.63|1944.63|1946.63|1944.63|1945.63|1943.63|0
1639034400000|2021-12-09 07:20:00|1946.38|1944.38|1948.88|1946.88|1949.63|1947.63|1946.38|1944.38|0
1639034700000|2021-12-09 07:25:00|1949.13|1947.13|1949.13|1947.13|1949.13|1947.13|1947.88|1945.88|0
1639035000000|2021-12-09 07:30:00|1949.38|1947.38|1949.38|1947.38|1950.13|1948.13|1948.88|1946.88|0
1639035300000|2021-12-09 07:35:00|1949.63|1947.63|1949.88|1947.88|1949.88|1947.88|1948.88|1946.88|0
1639035600000|2021-12-09 07:40:00|1950.13|1948.13|1950.38|1948.38|1950.88|1948.88|1949.88|1947.88|0
1639035900000|2021-12-09 07:45:00|1950.13|1948.13|1949.13|1947.13|1950.38|1948.38|1948.63|1946.63|0
1639036200000|2021-12-09 07:50:00|1949.38|1947.38|1948.13|1946.13|1949.63|1947.63|1948.13|1946.13|0
1639036500000|2021-12-09 07:55:00|1948.38|1946.38|1948|1946|1948.63|1946.63|1947.63|1945.63|0
1639036800000|2021-12-09 08:00:00|1948.25|1946.25|1944.25|1942.25|1948.63|1946.63|1944.13|1942.13|0
1639037100000|2021-12-09 08:05:00|1944.3|1942.7|1940.05|1938.45|1944.68|1943.08|1939.93|1938.33|0
1639037400000|2021-12-09 08:10:00|1939.93|1938.33|1940.43|1938.83|1941.43|1939.83|1937.68|1936.08|0
1639037700000|2021-12-09 08:15:00|1941.05|1939.45|1944.05|1942.45|1944.68|1943.08|1941.05|1939.45|0
1639038000000|2021-12-09 08:20:00|1944.18|1942.58|1944.3|1942.7|1944.68|1943.08|1943.68|1942.08|0
1639038300000|2021-12-09 08:25:00|1944.18|1942.58|1943.93|1942.33|1944.93|1943.33|1942.93|1941.33|0
1639038600000|2021-12-09 08:30:00|1943.18|1941.58|1944.43|1942.83|1945.43|1943.83|1942.93|1941.33|0
1639038900000|2021-12-09 08:35:00|1944.93|1943.33|1943.43|1941.83|1944.93|1943.33|1942.93|1941.33|0
1639039200000|2021-12-09 08:40:00|1943.18|1941.58|1941.05|1939.45|1943.18|1941.58|1940.68|1939.08|0
1639039500000|2021-12-09 08:45:00|1941.18|1939.58|1942.93|1941.33|1943.43|1941.83|1940.43|1938.83|0
1639039800000|2021-12-09 08:50:00|1942.68|1941.08|1941.43|1939.83|1943.43|1941.83|1940.18|1938.58|0
1639040100000|2021-12-09 08:55:00|1941.68|1940.08|1940.43|1938.83|1941.93|1940.33|1940.18|1938.58|0
1639040400000|2021-12-09 09:00:00|1940.68|1939.08|1939.8|1938.2|1941.18|1939.58|1939.18|1937.58|0
1639040700000|2021-12-09 09:05:00|1939.93|1938.33|1938.43|1936.83|1941.05|1939.45|1938.43|1936.83|0
1639041000000|2021-12-09 09:10:00|1938.68|1937.08|1937.05|1935.45|1938.68|1937.08|1936.68|1935.08|0
1639041300000|2021-12-09 09:15:00|1936.93|1935.33|1937.93|1936.33|1938.68|1937.08|1936.8|1935.2|0
1639041600000|2021-12-09 09:20:00|1938.18|1936.58|1940.18|1938.58|1940.43|1938.83|1937.68|1936.08|0
1639041900000|2021-12-09 09:25:00|1940.05|1938.45|1939.93|1938.33|1940.05|1938.45|1939.18|1937.58|0
1639042200000|2021-12-09 09:30:00|1939.68|1938.08|1941.68|1940.08|1941.8|1940.2|1939.43|1937.83|0
1639042500000|2021-12-09 09:35:00|1942.18|1940.58|1940.93|1939.33|1942.43|1940.83|1940.93|1939.33|0
1639042800000|2021-12-09 09:40:00|1940.68|1939.08|1941.18|1939.58|1941.43|1939.83|1940.18|1938.58|0
1639043100000|2021-12-09 09:45:00|1940.68|1939.08|1941.18|1939.58|1941.43|1939.83|1940.43|1938.83|0
1639043400000|2021-12-09 09:50:00|1940.93|1939.33|1940.68|1939.08|1941.3|1939.7|1940.68|1939.08|0
1639043700000|2021-12-09 09:55:00|1940.93|1939.33|1940.18|1938.58|1940.93|1939.33|1939.68|1938.08|0
1639044000000|2021-12-09 10:00:00|1940.3|1938.7|1937.55|1935.95|1940.43|1938.83|1937.18|1935.58|0
1639044300000|2021-12-09 10:05:00|1937.68|1936.08|1935.43|1933.83|1937.93|1936.33|1935.43|1933.83|0
1639044600000|2021-12-09 10:10:00|1935.55|1933.95|1934.68|1933.08|1936.93|1935.33|1934.68|1933.08|0
1639044900000|2021-12-09 10:15:00|1935.18|1933.58|1931.18|1929.58|1936.43|1934.83|1930.93|1929.33|0
1639045200000|2021-12-09 10:20:00|1930.3|1928.7|1932.18|1930.58|1932.68|1931.08|1930.3|1928.7|0
1639045500000|2021-12-09 10:25:00|1932.05|1930.45|1933.18|1931.58|1933.93|1932.33|1931.68|1930.08|0
1639045800000|2021-12-09 10:30:00|1933.05|1931.45|1933.93|1932.33|1935.18|1933.58|1933.05|1931.45|0
1639046100000|2021-12-09 10:35:00|1933.68|1932.08|1935.18|1933.58|1936.05|1934.45|1933.68|1932.08|0
1639046400000|2021-12-09 10:40:00|1935.68|1934.08|1936.18|1934.58|1936.18|1934.58|1934.43|1932.83|0
1639046700000|2021-12-09 10:45:00|1936.43|1934.83|1935.3|1933.7|1936.43|1934.83|1934.93|1933.33|0
1639047000000|2021-12-09 10:50:00|1935.43|1933.83|1936.43|1934.83|1936.55|1934.95|1935.43|1933.83|0
1639047300000|2021-12-09 10:55:00|1936.18|1934.58|1935.05|1933.45|1936.68|1935.08|1934.93|1933.33|0
1639047600000|2021-12-09 11:00:00|1934.93|1933.33|1937.18|1935.58|1937.3|1935.7|1934.93|1933.33|0
1639047900000|2021-12-09 11:05:00|1936.68|1935.08|1935.18|1933.58|1937.43|1935.83|1935.18|1933.58|0
1639048200000|2021-12-09 11:10:00|1935.43|1933.83|1929.68|1928.08|1935.93|1934.33|1928.43|1926.83|0
1639048500000|2021-12-09 11:15:00|1929.8|1928.2|1932.93|1931.33|1932.93|1931.33|1929.18|1927.58|0
1639048800000|2021-12-09 11:20:00|1932.8|1931.2|1932.8|1931.2|1934.43|1932.83|1932.43|1930.83|0
1639049100000|2021-12-09 11:25:00|1932.93|1931.33|1934.43|1932.83|1934.68|1933.08|1932.43|1930.83|0
1639049400000|2021-12-09 11:30:00|1934.68|1933.08|1936.18|1934.58|1936.93|1935.33|1934.18|1932.58|0
1639049700000|2021-12-09 11:35:00|1936.3|1934.7|1934.18|1932.58|1936.3|1934.7|1933.43|1931.83|0
1639050000000|2021-12-09 11:40:00|1934.05|1932.45|1933.43|1931.83|1934.05|1932.45|1932.18|1930.58|0
1639050300000|2021-12-09 11:45:00|1933.68|1932.08|1931.93|1930.33|1933.68|1932.08|1930.93|1929.33|0
1639050600000|2021-12-09 11:50:00|1932.18|1930.58|1931.68|1930.08|1932.18|1930.58|1929.93|1928.33|0
1639050900000|2021-12-09 11:55:00|1931.93|1930.33|1933.93|1932.33|1933.93|1932.33|1931.68|1930.08|0
1639051200000|2021-12-09 12:00:00|1933.55|1931.95|1935.3|1933.7|1935.68|1934.08|1933.18|1931.58|0
1639051500000|2021-12-09 12:05:00|1934.93|1933.33|1936.68|1935.08|1936.68|1935.08|1934.93|1933.33|0
1639051800000|2021-12-09 12:10:00|1936.43|1934.83|1936.43|1934.83|1936.68|1935.08|1934.68|1933.08|0
1639052100000|2021-12-09 12:15:00|1936.68|1935.08|1938.68|1937.08|1939.18|1937.58|1936.68|1935.08|0
1639052400000|2021-12-09 12:20:00|1938.43|1936.83|1936.93|1935.33|1938.8|1937.2|1936.8|1935.2|0
1639052700000|2021-12-09 12:25:00|1936.68|1935.08|1936.18|1934.58|1937.43|1935.83|1935.93|1934.33|0
1639053000000|2021-12-09 12:30:00|1936.43|1934.83|1936.43|1934.83|1937.43|1935.83|1936.18|1934.58|0
1639053300000|2021-12-09 12:35:00|1936.55|1934.95|1936.68|1935.08|1936.68|1935.08|1935.43|1933.83|0
1639053600000|2021-12-09 12:40:00|1936.93|1935.33|1936.18|1934.58|1937.18|1935.58|1935.93|1934.33|0
1639053900000|2021-12-09 12:45:00|1935.93|1934.33|1934.93|1933.33|1936.18|1934.58|1934.18|1932.58|0
1639054200000|2021-12-09 12:50:00|1934.68|1933.08|1934.43|1932.83|1934.93|1933.33|1934.18|1932.58|0
1639054500000|2021-12-09 12:55:00|1934.68|1933.08|1936.43|1934.83|1937.68|1936.08|1934.68|1933.08|0
1639054800000|2021-12-09 13:00:00|1936.18|1934.58|1935.43|1933.83|1936.68|1935.08|1934.43|1932.83|0
1639055100000|2021-12-09 13:05:00|1935.68|1934.08|1934.68|1933.08|1935.68|1934.08|1934.68|1933.08|0
1639055400000|2021-12-09 13:10:00|1934.43|1932.83|1931.43|1929.83|1934.93|1933.33|1930.93|1929.33|0
1639055700000|2021-12-09 13:15:00|1931.93|1930.33|1933.43|1931.83|1933.93|1932.33|1931.68|1930.08|0
1639056000000|2021-12-09 13:20:00|1932.93|1931.33|1930.68|1929.08|1932.93|1931.33|1929.93|1928.33|0
1639056300000|2021-12-09 13:25:00|1930.93|1929.33|1932.18|1930.58|1932.43|1930.83|1929.68|1928.08|0
1639056600000|2021-12-09 13:30:00|1932.43|1930.83|1929.43|1927.83|1933.43|1931.83|1928.43|1926.83|0
1639056900000|2021-12-09 13:35:00|1929.18|1927.58|1931.68|1930.08|1932.55|1930.95|1929.18|1927.58|0
1639057200000|2021-12-09 13:40:00|1931.8|1930.2|1933.93|1932.33|1934.18|1932.58|1931.68|1930.08|0
1639057500000|2021-12-09 13:45:00|1933.68|1932.08|1933.68|1932.08|1935.18|1933.58|1933.68|1932.08|0
1639057800000|2021-12-09 13:50:00|1933.93|1932.33|1933.18|1931.58|1934.68|1933.08|1933.18|1931.58|0
1639058100000|2021-12-09 13:55:00|1933.05|1931.45|1933.43|1931.83|1933.93|1932.33|1932.43|1930.83|0
1639058400000|2021-12-09 14:00:00|1933.68|1932.08|1935.18|1933.58|1935.93|1934.33|1933.68|1932.08|0
1639058700000|2021-12-09 14:05:00|1934.93|1933.33|1936.05|1934.45|1936.18|1934.58|1934.18|1932.58|0
1639059000000|2021-12-09 14:10:00|1936.18|1934.58|1936.18|1934.58|1936.93|1935.33|1935.43|1933.83|0
1639059300000|2021-12-09 14:15:00|1935.93|1934.33|1937.18|1935.58|1938.18|1936.58|1935.93|1934.33|0
1639059600000|2021-12-09 14:20:00|1937.43|1935.83|1935.18|1933.58|1937.43|1935.83|1934.93|1933.33|0
1639059900000|2021-12-09 14:25:00|1935.3|1933.7|1935.43|1933.83|1936.43|1934.83|1935.18|1933.58|0
1639060200000|2021-12-09 14:30:00|1934.55|1932.95|1941.18|1939.58|1941.18|1939.58|1933.68|1932.08|0
1639060500000|2021-12-09 14:35:00|1941.93|1940.33|1942.68|1941.08|1944.68|1943.08|1940.18|1938.58|0
1639060800000|2021-12-09 14:40:00|1942.8|1941.2|1940.93|1939.33|1943.68|1942.08|1939.43|1937.83|0
1639061100000|2021-12-09 14:45:00|1941.43|1939.83|1936.93|1935.33|1943.68|1942.08|1936.68|1935.08|0
1639061400000|2021-12-09 14:50:00|1937.18|1935.58|1938.18|1936.58|1939.68|1938.08|1935.18|1933.58|0
1639061700000|2021-12-09 14:55:00|1937.68|1936.08|1937.18|1935.58|1938.18|1936.58|1932.43|1930.83|0
1639062000000|2021-12-09 15:00:00|1936.93|1935.33|1941.43|1939.83|1942.18|1940.58|1934.68|1933.08|0
1639062300000|2021-12-09 15:05:00|1940.93|1939.33|1937.93|1936.33|1941.68|1940.08|1935.18|1933.58|0
1639062600000|2021-12-09 15:10:00|1938.18|1936.58|1937.43|1935.83|1939.93|1938.33|1936.18|1934.58|0
1639062900000|2021-12-09 15:15:00|1938.18|1936.58|1939.18|1937.58|1940.18|1938.58|1936.93|1935.33|0
1639063200000|2021-12-09 15:20:00|1940.05|1938.45|1933.43|1931.83|1941.18|1939.58|1933.18|1931.58|0
1639063500000|2021-12-09 15:25:00|1933.18|1931.58|1929.43|1927.83|1935.18|1933.58|1929.43|1927.83|0
1639063800000|2021-12-09 15:30:00|1929.68|1928.08|1928.68|1927.08|1931.93|1930.33|1926.18|1924.58|0
1639064100000|2021-12-09 15:35:00|1928.43|1926.83|1927.93|1926.33|1930.18|1928.58|1924.93|1923.33|0
1639064400000|2021-12-09 15:40:00|1927.18|1925.58|1931.93|1930.33|1932.68|1931.08|1925.93|1924.33|0
1639064700000|2021-12-09 15:45:00|1932.18|1930.58|1935.68|1934.08|1936.18|1934.58|1932.18|1930.58|0
1639065000000|2021-12-09 15:50:00|1935.43|1933.83|1935.68|1934.08|1935.93|1934.33|1932.68|1931.08|0
1639065300000|2021-12-09 15:55:00|1935.43|1933.83|1936.18|1934.58|1937.18|1935.58|1934.68|1933.08|0
1639065600000|2021-12-09 16:00:00|1936.68|1935.08|1932.68|1931.08|1937.18|1935.58|1932.68|1931.08|0
1639065900000|2021-12-09 16:05:00|1932.93|1931.33|1936.43|1934.83|1936.43|1934.83|1932.93|1931.33|0
1639066200000|2021-12-09 16:10:00|1935.93|1934.33|1933.43|1931.83|1937.18|1935.58|1932.93|1931.33|0
1639066500000|2021-12-09 16:15:00|1933.68|1932.08|1933.68|1932.08|1933.93|1932.33|1930.18|1928.58|0
1639066800000|2021-12-09 16:20:00|1933.43|1931.83|1938.68|1937.08|1938.68|1937.08|1931.93|1930.33|0
1639067100000|2021-12-09 16:25:00|1938.43|1936.83|1940.43|1938.83|1940.68|1939.08|1937.93|1936.33|0
1639067400000|2021-12-09 16:30:00|1940.18|1938.58|1939.43|1937.83|1942.43|1940.83|1939.43|1937.83|0
1639067700000|2021-12-09 16:35:00|1939.68|1938.08|1938.68|1937.08|1940.18|1938.58|1937.43|1935.83|0
1639068000000|2021-12-09 16:40:00|1938.43|1936.83|1937.43|1935.83|1939.18|1937.58|1936.68|1935.08|0
1639068300000|2021-12-09 16:45:00|1937.18|1935.58|1933.43|1931.83|1937.18|1935.58|1932.93|1931.33|0
1639068600000|2021-12-09 16:50:00|1933.3|1931.7|1934.68|1933.08|1935.93|1934.33|1933.18|1931.58|0
1639068900000|2021-12-09 16:55:00|1934.93|1933.33|1933.68|1932.08|1935.93|1934.33|1931.93|1930.33|0
1639069200000|2021-12-09 17:00:00|1933.43|1931.83|1931.68|1930.08|1935.93|1934.33|1931.43|1929.83|0
1639069500000|2021-12-09 17:05:00|1931.93|1930.33|1934.18|1932.58|1934.18|1932.58|1930.93|1929.33|0
1639069800000|2021-12-09 17:10:00|1933.93|1932.33|1935.55|1933.95|1935.93|1934.33|1932.93|1931.33|0
1639070100000|2021-12-09 17:15:00|1935.68|1934.08|1933.68|1932.08|1936.68|1935.08|1933.68|1932.08|0
1639070400000|2021-12-09 17:20:00|1933.43|1931.83|1937.68|1936.08|1937.68|1936.08|1933.43|1931.83|0
1639070700000|2021-12-09 17:25:00|1937.43|1935.83|1935.18|1933.58|1937.43|1935.83|1935.18|1933.58|0
1639071000000|2021-12-09 17:30:00|1935.43|1933.83|1936.05|1934.45|1936.68|1935.08|1934.43|1932.83|0
1639071300000|2021-12-09 17:35:00|1935.93|1934.33|1939.93|1938.33|1940.18|1938.58|1935.93|1934.33|0
1639071600000|2021-12-09 17:40:00|1939.68|1938.08|1940.18|1938.58|1940.93|1939.33|1938.43|1936.83|0
1639071900000|2021-12-09 17:45:00|1939.93|1938.33|1942.18|1940.58|1942.43|1940.83|1939.43|1937.83|0
1639072200000|2021-12-09 17:50:00|1941.93|1940.33|1943.18|1941.58|1943.68|1942.08|1941.68|1940.08|0
1639072500000|2021-12-09 17:55:00|1943.43|1941.83|1943.68|1942.08|1944.18|1942.58|1940.93|1939.33|0
1639072800000|2021-12-09 18:00:00|1943.43|1941.83|1941.18|1939.58|1943.43|1941.83|1939.43|1937.83|0
1639073100000|2021-12-09 18:05:00|1940.93|1939.33|1940.93|1939.33|1943.43|1941.83|1940.68|1939.08|0
1639073400000|2021-12-09 18:10:00|1940.68|1939.08|1940.93|1939.33|1942.18|1940.58|1939.68|1938.08|0
1639073700000|2021-12-09 18:15:00|1941.18|1939.58|1942.43|1940.83|1943.43|1941.83|1941.18|1939.58|0
1639074000000|2021-12-09 18:20:00|1942.18|1940.58|1939.68|1938.08|1942.43|1940.83|1939.3|1937.7|0
1639074300000|2021-12-09 18:25:00|1939.93|1938.33|1939.43|1937.83|1940.68|1939.08|1938.68|1937.08|0
1639074600000|2021-12-09 18:30:00|1939.18|1937.58|1941.93|1940.33|1942.43|1940.83|1938.93|1937.33|0
1639074900000|2021-12-09 18:35:00|1941.43|1939.83|1944.18|1942.58|1944.93|1943.33|1941.18|1939.58|0
1639075200000|2021-12-09 18:40:00|1943.68|1942.08|1938.43|1936.83|1943.93|1942.33|1938.43|1936.83|0
1639075500000|2021-12-09 18:45:00|1937.93|1936.33|1935.43|1933.83|1940.18|1938.58|1934.93|1933.33|0
1639075800000|2021-12-09 18:50:00|1935.18|1933.58|1936.18|1934.58|1936.68|1935.08|1933.43|1931.83|0
1639076100000|2021-12-09 18:55:00|1936.43|1934.83|1938.68|1937.08|1940.93|1939.33|1936.43|1934.83|0
1639076400000|2021-12-09 19:00:00|1938.93|1937.33|1938.43|1936.83|1940.43|1938.83|1937.68|1936.08|0
1639076700000|2021-12-09 19:05:00|1938.3|1936.7|1938.18|1936.58|1940.18|1938.58|1937.43|1935.83|0
1639077000000|2021-12-09 19:10:00|1938.43|1936.83|1936.43|1934.83|1939.43|1937.83|1934.93|1933.33|0
1639077300000|2021-12-09 19:15:00|1936.93|1935.33|1937.68|1936.08|1938.43|1936.83|1935.18|1933.58|0
1639077600000|2021-12-09 19:20:00|1937.8|1936.2|1940.68|1939.08|1941.43|1939.83|1937.43|1935.83|0
1639077900000|2021-12-09 19:25:00|1940.8|1939.2|1935.43|1933.83|1940.93|1939.33|1934.68|1933.08|0
1639078200000|2021-12-09 19:30:00|1934.93|1933.33|1935.68|1934.08|1936.68|1935.08|1933.68|1932.08|0
1639078500000|2021-12-09 19:35:00|1934.93|1933.33|1934.43|1932.83|1935.68|1934.08|1933.18|1931.58|0
1639078800000|2021-12-09 19:40:00|1934.18|1932.58|1932.68|1931.08|1934.93|1933.33|1930.93|1929.33|0
1639079100000|2021-12-09 19:45:00|1932.43|1930.83|1932.18|1930.58|1933.43|1931.83|1930.93|1929.33|0
1639079400000|2021-12-09 19:50:00|1931.8|1930.2|1929.18|1927.58|1932.68|1931.08|1928.43|1926.83|0
1639079700000|2021-12-09 19:55:00|1929.43|1927.83|1928.93|1927.33|1930.18|1928.58|1926.18|1924.58|0
1639080000000|2021-12-09 20:00:00|1928.68|1927.08|1930.18|1928.58|1934.18|1932.58|1927.93|1926.33|0
1639080300000|2021-12-09 20:05:00|1930.43|1928.83|1924.43|1922.83|1930.93|1929.33|1924.43|1922.83|0
1639080600000|2021-12-09 20:10:00|1924.18|1922.58|1923.43|1921.83|1927.18|1925.58|1920.93|1919.33|0
1639080900000|2021-12-09 20:15:00|1923.18|1921.58|1922.93|1921.33|1925.18|1923.58|1920.93|1919.33|0
1639081200000|2021-12-09 20:20:00|1923.18|1921.58|1918.68|1917.08|1923.93|1922.33|1918.68|1917.08|0
1639081500000|2021-12-09 20:25:00|1918.93|1917.33|1922.93|1921.33|1924.93|1923.33|1917.68|1916.08|0
1639081800000|2021-12-09 20:30:00|1922.43|1920.83|1924.43|1922.83|1926.93|1925.33|1921.93|1920.33|0
1639082100000|2021-12-09 20:35:00|1924.18|1922.58|1925.43|1923.83|1927.18|1925.58|1922.18|1920.58|0
1639082400000|2021-12-09 20:40:00|1925.18|1923.58|1927.43|1925.83|1929.93|1928.33|1923.68|1922.08|0
1639082700000|2021-12-09 20:45:00|1927.68|1926.08|1928.18|1926.58|1930.93|1929.33|1925.68|1924.08|0
1639083000000|2021-12-09 20:50:00|1928.43|1926.83|1924.18|1922.58|1929.43|1927.83|1923.43|1921.83|0
1639083300000|2021-12-09 20:55:00|1923.93|1922.33|1917.68|1916.08|1924.68|1923.08|1916.18|1914.58|0
1639083600000|2021-12-09 21:00:00|1917.43|1915.83|1916.18|1914.58|1919.93|1918.33|1915.93|1914.33|0
1639083900000|2021-12-09 21:05:00|1916.43|1914.83|1913.43|1911.83|1917.18|1915.58|1913.18|1911.58|0
1639084200000|2021-12-09 21:10:00|1913.68|1912.08|1915.68|1914.08|1916.05|1914.45|1913.68|1912.08|0
1639084500000|2021-12-09 21:15:00|1915.63|1913.63|1915.38|1913.38|1916.13|1914.13|1915.13|1913.13|0
1639084800000|2021-12-09 21:20:00|1915.63|1913.63|1916.38|1914.38|1916.38|1914.38|1915.38|1913.38|0
1639085100000|2021-12-09 21:25:00|1916.13|1914.13|1919.63|1917.63|1919.88|1917.88|1916.13|1914.13|0
1639085400000|2021-12-09 21:30:00|1919.25|1917.25|1918.38|1916.38|1919.88|1917.88|1918.13|1916.13|0
1639085700000|2021-12-09 21:35:00|1917.88|1915.88|1918.38|1916.38|1918.63|1916.63|1917.88|1915.88|0
1639086000000|2021-12-09 21:40:00|1918.88|1916.88|1917.88|1915.88|1919.13|1917.13|1917.88|1915.88|0
1639086300000|2021-12-09 21:45:00|1918.13|1916.13|1919.88|1917.88|1919.88|1917.88|1917.63|1915.63|0
1639086600000|2021-12-09 21:50:00|1919.63|1917.63|1919.63|1917.63|1919.88|1917.88|1919.13|1917.13|0
1639086900000|2021-12-09 21:55:00|1919.88|1917.88|1919.5|1917.5|1920.13|1918.13|1919.38|1917.38|0
1639087200000|2021-12-09 22:00:00|1919.73|1917.73|1919.55|1917.55|1919.95|1917.95|1919.51|1917.51|0
1639087500000|2021-12-09 22:05:00|1919.51|1917.51|1919.59|1917.59|1919.8|1917.8|1919.48|1917.48|0
1639087800000|2021-12-09 22:10:00|1919.66|1917.66|1920.56|1918.56|1921|1919|1919.66|1917.66|0
1639088100000|2021-12-09 22:15:00|1920.38|1918.38|1920.56|1918.56|1920.64|1918.64|1920.38|1918.38|0
1639088400000|2021-12-09 22:20:00|1920.64|1918.64|1920.71|1918.71|1921.15|1919.15|1920.53|1918.53|0
1639088700000|2021-12-09 22:25:00|1920.78|1918.78|1920.67|1918.67|1920.78|1918.78|1920.6|1918.6|0
1639089000000|2021-12-09 22:30:00|1920.64|1918.64|1920.78|1918.78|1920.89|1918.89|1920.64|1918.64|0
1639089300000|2021-12-09 22:35:00|1920.75|1918.75|1920.89|1918.89|1921.11|1919.11|1920.75|1918.75|0
1639089600000|2021-12-09 22:40:00|1920.82|1918.82|1921.51|1919.51|1921.55|1919.55|1920.78|1918.78|0
1639089900000|2021-12-09 22:45:00|1921.44|1919.44|1921.37|1919.37|1921.69|1919.69|1921.26|1919.26|0
1639090200000|2021-12-09 22:50:00|1921.4|1919.4|1920.96|1918.96|1921.4|1919.4|1920.82|1918.82|0
1639090500000|2021-12-09 22:55:00|1920.93|1918.93|1920.82|1918.82|1920.93|1918.93|1920.82|1918.82|0
1639090800000|2021-12-09 23:00:00|1920.5|1918.5|1923.38|1921.38|1923.38|1921.38|1920|1918|0
1639091100000|2021-12-09 23:05:00|1923.25|1921.25|1924.5|1922.5|1924.63|1922.63|1923.13|1921.13|0
1639091400000|2021-12-09 23:10:00|1924.63|1922.63|1924.38|1922.38|1924.63|1922.63|1923.88|1921.88|0
1639091700000|2021-12-09 23:15:00|1925.13|1923.13|1923.88|1921.88|1925.38|1923.38|1923.88|1921.88|0
1639092000000|2021-12-09 23:20:00|1923.75|1921.75|1923.38|1921.38|1924.38|1922.38|1923.13|1921.13|0
1639092300000|2021-12-09 23:25:00|1923.63|1921.63|1923.63|1921.63|1923.88|1921.88|1922.75|1920.75|0
1639092600000|2021-12-09 23:30:00|1923.75|1921.75|1925.75|1923.75|1926.13|1924.13|1923.75|1921.75|0
1639092900000|2021-12-09 23:35:00|1925.63|1923.63|1926.13|1924.13|1926.38|1924.38|1925.63|1923.63|0
1639093200000|2021-12-09 23:40:00|1925.88|1923.88|1925.88|1923.88|1926.5|1924.5|1925.75|1923.75|0
1639093500000|2021-12-09 23:45:00|1925.75|1923.75|1924.63|1922.63|1925.88|1923.88|1924.63|1922.63|0
1639093800000|2021-12-09 23:50:00|1924.5|1922.5|1924.38|1922.38|1925.38|1923.38|1924.25|1922.25|0
1639094100000|2021-12-09 23:55:00|1924.63|1922.63|1923.63|1921.63|1925.25|1923.25|1923.63|1921.63|0
1639094400000|2021-12-10 00:00:00|1924|1922|1922.13|1920.13|1925.13|1923.13|1921.63|1919.63|0
1639094700000|2021-12-10 00:05:00|1922.38|1920.38|1921.5|1919.5|1923.13|1921.13|1920.63|1918.63|0
1639095000000|2021-12-10 00:10:00|1921.63|1919.63|1925.63|1923.63|1925.63|1923.63|1921.63|1919.63|0
1639095300000|2021-12-10 00:15:00|1925.13|1923.13|1923.38|1921.38|1925.88|1923.88|1923.13|1921.13|0
1639095600000|2021-12-10 00:20:00|1923.13|1921.13|1924.38|1922.38|1924.38|1922.38|1922.63|1920.63|0
1639095900000|2021-12-10 00:25:00|1924.13|1922.13|1922.63|1920.63|1924.38|1922.38|1922.38|1920.38|0
1639096200000|2021-12-10 00:30:00|1922.13|1920.13|1921.63|1919.63|1922.63|1920.63|1921.13|1919.13|0
1639096500000|2021-12-10 00:35:00|1921.88|1919.88|1921.63|1919.63|1922.38|1920.38|1921.63|1919.63|0
1639096800000|2021-12-10 00:40:00|1921.75|1919.75|1921.63|1919.63|1923|1921|1920.88|1918.88|0
1639097100000|2021-12-10 00:45:00|1921.75|1919.75|1921.13|1919.13|1922.38|1920.38|1920.38|1918.38|0
1639097400000|2021-12-10 00:50:00|1920.88|1918.88|1920.38|1918.38|1921.38|1919.38|1920.38|1918.38|0
1639097700000|2021-12-10 00:55:00|1920.5|1918.5|1919.88|1917.88|1920.5|1918.5|1918.88|1916.88|0
1639098000000|2021-12-10 01:00:00|1920.38|1918.38|1917.38|1915.38|1920.88|1918.88|1916.88|1914.88|0
1639098300000|2021-12-10 01:05:00|1917.13|1915.13|1917.88|1915.88|1918.63|1916.63|1916.88|1914.88|0
1639098600000|2021-12-10 01:10:00|1918|1916|1917.38|1915.38|1919.63|1917.63|1917.13|1915.13|0
1639098900000|2021-12-10 01:15:00|1917.25|1915.25|1916.13|1914.13|1917.88|1915.88|1915.63|1913.63|0
1639099200000|2021-12-10 01:20:00|1916.38|1914.38|1918.5|1916.5|1918.63|1916.63|1916.13|1914.13|0
1639099500000|2021-12-10 01:25:00|1918.38|1916.38|1920.63|1918.63|1920.63|1918.63|1917.63|1915.63|0
1639099800000|2021-12-10 01:30:00|1920.75|1918.75|1923.13|1921.13|1923.25|1921.25|1920.38|1918.38|0
1639100100000|2021-12-10 01:35:00|1923.38|1921.38|1920.88|1918.88|1923.63|1921.63|1920.75|1918.75|0
1639100400000|2021-12-10 01:40:00|1920.63|1918.63|1923.63|1921.63|1923.63|1921.63|1920.63|1918.63|0
1639100700000|2021-12-10 01:45:00|1923.38|1921.38|1924.63|1922.63|1924.63|1922.63|1923.13|1921.13|0
1639101000000|2021-12-10 01:50:00|1924.5|1922.5|1923.63|1921.63|1924.88|1922.88|1923.5|1921.5|0
1639101300000|2021-12-10 01:55:00|1924.13|1922.13|1923.63|1921.63|1924.38|1922.38|1923.13|1921.13|0
1639101600000|2021-12-10 02:00:00|1923.38|1921.38|1924.63|1922.63|1924.88|1922.88|1923.13|1921.13|0
1639101900000|2021-12-10 02:05:00|1923.88|1921.88|1924.13|1922.13|1924.88|1922.88|1923.88|1921.88|0
1639102200000|2021-12-10 02:10:00|1924|1922|1924.88|1922.88|1924.88|1922.88|1923.63|1921.63|0
1639102500000|2021-12-10 02:15:00|1924.63|1922.63|1924.38|1922.38|1925.13|1923.13|1924.38|1922.38|0
1639102800000|2021-12-10 02:20:00|1924.25|1922.25|1924.13|1922.13|1924.63|1922.63|1924|1922|0
1639103100000|2021-12-10 02:25:00|1924.38|1922.38|1924.13|1922.13|1924.63|1922.63|1924.13|1922.13|0
1639103400000|2021-12-10 02:30:00|1924.38|1922.38|1924.63|1922.63|1924.63|1922.63|1923.88|1921.88|0
1639103700000|2021-12-10 02:35:00|1924.38|1922.38|1923.13|1921.13|1924.5|1922.5|1922.88|1920.88|0
1639104000000|2021-12-10 02:40:00|1923|1921|1922.88|1920.88|1923.13|1921.13|1922.63|1920.63|0
1639104300000|2021-12-10 02:45:00|1923.13|1921.13|1923.38|1921.38|1923.38|1921.38|1922.75|1920.75|0
1639104600000|2021-12-10 02:50:00|1923.63|1921.63|1924.38|1922.38|1924.63|1922.63|1923.63|1921.63|0
1639104900000|2021-12-10 02:55:00|1924.25|1922.25|1924.63|1922.63|1924.63|1922.63|1923.88|1921.88|0
1639105200000|2021-12-10 03:00:00|1924.75|1922.75|1925.38|1923.38|1926.38|1924.38|1924.38|1922.38|0
1639105500000|2021-12-10 03:05:00|1925.13|1923.13|1925.88|1923.88|1926.13|1924.13|1925.13|1923.13|0
1639105800000|2021-12-10 03:10:00|1925.75|1923.75|1925.63|1923.63|1925.88|1923.88|1925.38|1923.38|0
1639106100000|2021-12-10 03:15:00|1925.38|1923.38|1925.63|1923.63|1925.88|1923.88|1925.13|1923.13|0
1639106400000|2021-12-10 03:20:00|1925.88|1923.88|1925.63|1923.63|1926|1924|1925.38|1923.38|0
1639106700000|2021-12-10 03:25:00|1925.5|1923.5|1926|1924|1926.13|1924.13|1925.38|1923.38|0
1639107000000|2021-12-10 03:30:00|1925.88|1923.88|1925.88|1923.88|1926.38|1924.38|1925.63|1923.63|0
1639107300000|2021-12-10 03:35:00|1925.63|1923.63|1924.38|1922.38|1925.88|1923.88|1924.38|1922.38|0
1639107600000|2021-12-10 03:40:00|1924.13|1922.13|1924.13|1922.13|1924.38|1922.38|1923.25|1921.25|0
1639107900000|2021-12-10 03:45:00|1923.88|1921.88|1923.13|1921.13|1924.25|1922.25|1923.13|1921.13|0
1639108200000|2021-12-10 03:50:00|1922.88|1920.88|1923.63|1921.63|1923.75|1921.75|1922.88|1920.88|0
1639108500000|2021-12-10 03:55:00|1923.38|1921.38|1923.38|1921.38|1923.88|1921.88|1923.38|1921.38|0
1639108800000|2021-12-10 04:00:00|1923.63|1921.63|1923.38|1921.38|1924.38|1922.38|1922.63|1920.63|0
1639109100000|2021-12-10 04:05:00|1923.63|1921.63|1923.38|1921.38|1923.63|1921.63|1923.13|1921.13|0
1639109400000|2021-12-10 04:10:00|1923.5|1921.5|1923.13|1921.13|1923.63|1921.63|1922.63|1920.63|0
1639109700000|2021-12-10 04:15:00|1922.88|1920.88|1922.88|1920.88|1923|1921|1922.38|1920.38|0
1639110000000|2021-12-10 04:20:00|1923|1921|1923.63|1921.63|1923.63|1921.63|1922.88|1920.88|0
1639110300000|2021-12-10 04:25:00|1923.88|1921.88|1924.5|1922.5|1924.63|1922.63|1923.63|1921.63|0
1639110600000|2021-12-10 04:30:00|1924.38|1922.38|1923.63|1921.63|1924.5|1922.5|1923.38|1921.38|0
1639110900000|2021-12-10 04:35:00|1923.88|1921.88|1922.25|1920.25|1924.13|1922.13|1922.25|1920.25|0
1639111200000|2021-12-10 04:40:00|1922.38|1920.38|1922.38|1920.38|1922.88|1920.88|1922.13|1920.13|0
1639111500000|2021-12-10 04:45:00|1922.63|1920.63|1923.13|1921.13|1923.13|1921.13|1922.5|1920.5|0
1639111800000|2021-12-10 04:50:00|1923.25|1921.25|1921.13|1919.13|1923.25|1921.25|1921.13|1919.13|0
1639112100000|2021-12-10 04:55:00|1921.38|1919.38|1920.38|1918.38|1921.38|1919.38|1920.38|1918.38|0
1639112400000|2021-12-10 05:00:00|1920.63|1918.63|1921.63|1919.63|1921.63|1919.63|1920.38|1918.38|0
1639112700000|2021-12-10 05:05:00|1921.5|1919.5|1919.63|1917.63|1921.63|1919.63|1919.63|1917.63|0
1639113000000|2021-12-10 05:10:00|1919.75|1917.75|1919.88|1917.88|1920.38|1918.38|1919.63|1917.63|0
1639113300000|2021-12-10 05:15:00|1919.75|1917.75|1920.13|1918.13|1920.25|1918.25|1919.38|1917.38|0
1639113600000|2021-12-10 05:20:00|1920.38|1918.38|1919.38|1917.38|1920.38|1918.38|1919.13|1917.13|0
1639113900000|2021-12-10 05:25:00|1919.63|1917.63|1919.63|1917.63|1919.88|1917.88|1919.38|1917.38|0
1639114200000|2021-12-10 05:30:00|1919.38|1917.38|1918.88|1916.88|1919.63|1917.63|1918.63|1916.63|0
1639114500000|2021-12-10 05:35:00|1918.75|1916.75|1918.88|1916.88|1919.13|1917.13|1918.38|1916.38|0
1639114800000|2021-12-10 05:40:00|1919|1917|1916.25|1914.25|1919|1917|1916.13|1914.13|0
1639115100000|2021-12-10 05:45:00|1916.38|1914.38|1916.88|1914.88|1917.13|1915.13|1916.13|1914.13|0
1639115400000|2021-12-10 05:50:00|1916.75|1914.75|1916.38|1914.38|1917.13|1915.13|1916.38|1914.38|0
1639115700000|2021-12-10 05:55:00|1916.5|1914.5|1917.38|1915.38|1917.38|1915.38|1916.38|1914.38|0
1639116000000|2021-12-10 06:00:00|1917.13|1915.13|1918.75|1916.75|1918.75|1916.75|1916.88|1914.88|0
1639116300000|2021-12-10 06:05:00|1918.63|1916.63|1920.13|1918.13|1920.13|1918.13|1918.38|1916.38|0
1639116600000|2021-12-10 06:10:00|1919.88|1917.88|1920.13|1918.13|1920.25|1918.25|1919.63|1917.63|0
1639116900000|2021-12-10 06:15:00|1920.25|1918.25|1920.63|1918.63|1920.88|1918.88|1920.25|1918.25|0
1639117200000|2021-12-10 06:20:00|1920.88|1918.88|1920.88|1918.88|1920.88|1918.88|1920.38|1918.38|0
1639117500000|2021-12-10 06:25:00|1920.63|1918.63|1919.88|1917.88|1920.63|1918.63|1919.88|1917.88|0
1639117800000|2021-12-10 06:30:00|1920.13|1918.13|1919.88|1917.88|1920.25|1918.25|1919.88|1917.88|0
1639118100000|2021-12-10 06:35:00|1919.75|1917.75|1919.88|1917.88|1920.38|1918.38|1919.75|1917.75|0
1639118400000|2021-12-10 06:40:00|1919.63|1917.63|1919.63|1917.63|1919.63|1917.63|1919.38|1917.38|0
1639118700000|2021-12-10 06:45:00|1919.88|1917.88|1919.38|1917.38|1919.88|1917.88|1919.38|1917.38|0
1639119000000|2021-12-10 06:50:00|1919.5|1917.5|1920.13|1918.13|1920.63|1918.63|1919.38|1917.38|0
1639119300000|2021-12-10 06:55:00|1920.38|1918.38|1921.88|1919.88|1921.88|1919.88|1920.25|1918.25|0
1639119600000|2021-12-10 07:00:00|1921.75|1919.75|1921.88|1919.88|1923.13|1921.13|1921.38|1919.38|0
1639119900000|2021-12-10 07:05:00|1921.63|1919.63|1921.13|1919.13|1921.63|1919.63|1920.88|1918.88|0
1639120200000|2021-12-10 07:10:00|1920.88|1918.88|1920.63|1918.63|1921.13|1919.13|1920.38|1918.38|0
1639120500000|2021-12-10 07:15:00|1920.38|1918.38|1920.88|1918.88|1921.25|1919.25|1919.63|1917.63|0
1639120800000|2021-12-10 07:20:00|1921|1919|1922.75|1920.75|1923.13|1921.13|1920.63|1918.63|0
1639121100000|2021-12-10 07:25:00|1922.88|1920.88|1922.38|1920.38|1923.38|1921.38|1922.38|1920.38|0
1639121400000|2021-12-10 07:30:00|1922.63|1920.63|1922.38|1920.38|1922.88|1920.88|1922.13|1920.13|0
1639121700000|2021-12-10 07:35:00|1922.13|1920.13|1921.88|1919.88|1922.63|1920.63|1921.88|1919.88|0
1639122000000|2021-12-10 07:40:00|1921.63|1919.63|1921.38|1919.38|1921.88|1919.88|1921.38|1919.38|0
1639122300000|2021-12-10 07:45:00|1921.63|1919.63|1923.38|1921.38|1923.38|1921.38|1921.38|1919.38|0
1639122600000|2021-12-10 07:50:00|1923.13|1921.13|1922.63|1920.63|1923.63|1921.63|1922.63|1920.63|0
1639122900000|2021-12-10 07:55:00|1922.75|1920.75|1922.88|1920.88|1923.63|1921.63|1922.38|1920.38|0
1639123200000|2021-12-10 08:00:00|1923.38|1921.38|1924.88|1922.88|1925.38|1923.38|1922.13|1920.13|0
1639123500000|2021-12-10 08:05:00|1924.93|1923.33|1925.93|1924.33|1926.68|1925.08|1924.93|1923.33|0
1639123800000|2021-12-10 08:10:00|1926.18|1924.58|1923.93|1922.33|1926.43|1924.83|1923.43|1921.83|0
1639124100000|2021-12-10 08:15:00|1924.05|1922.45|1924.93|1923.33|1924.93|1923.33|1922.93|1921.33|0
1639124400000|2021-12-10 08:20:00|1925.43|1923.83|1923.68|1922.08|1925.68|1924.08|1923.43|1921.83|0
1639124700000|2021-12-10 08:25:00|1923.93|1922.33|1925.8|1924.2|1926.43|1924.83|1923.93|1922.33|0
1639125000000|2021-12-10 08:30:00|1925.93|1924.33|1927.93|1926.33|1928.18|1926.58|1925.05|1923.45|0
1639125300000|2021-12-10 08:35:00|1927.68|1926.08|1926.68|1925.08|1927.93|1926.33|1926.18|1924.58|0
1639125600000|2021-12-10 08:40:00|1926.55|1924.95|1927.43|1925.83|1927.43|1925.83|1925.68|1924.08|0
1639125900000|2021-12-10 08:45:00|1927.18|1925.58|1927.43|1925.83|1927.68|1926.08|1926.43|1924.83|0
1639126200000|2021-12-10 08:50:00|1927.68|1926.08|1930.68|1929.08|1930.68|1929.08|1927.18|1925.58|0
1639126500000|2021-12-10 08:55:00|1930.93|1929.33|1930.68|1929.08|1930.93|1929.33|1930.18|1928.58|0
1639126800000|2021-12-10 09:00:00|1930.93|1929.33|1927.68|1926.08|1930.93|1929.33|1927.68|1926.08|0
1639127100000|2021-12-10 09:05:00|1927.93|1926.33|1926.93|1925.33|1927.93|1926.33|1926.68|1925.08|0
1639127400000|2021-12-10 09:10:00|1927.18|1925.58|1927.05|1925.45|1927.68|1926.08|1926.68|1925.08|0
1639127700000|2021-12-10 09:15:00|1927.18|1925.58|1928.18|1926.58|1928.68|1927.08|1926.68|1925.08|0
1639128000000|2021-12-10 09:20:00|1928.3|1926.7|1928.8|1927.2|1929.43|1927.83|1927.68|1926.08|0
1639128300000|2021-12-10 09:25:00|1928.68|1927.08|1927.43|1925.83|1928.8|1927.2|1927.18|1925.58|0
1639128600000|2021-12-10 09:30:00|1927.3|1925.7|1928.18|1926.58|1928.43|1926.83|1927.18|1925.58|0
1639128900000|2021-12-10 09:35:00|1928.05|1926.45|1929.68|1928.08|1930.43|1928.83|1928.05|1926.45|0
1639129200000|2021-12-10 09:40:00|1929.8|1928.2|1929.18|1927.58|1930.18|1928.58|1928.68|1927.08|0
1639129500000|2021-12-10 09:45:00|1929.3|1927.7|1929.68|1928.08|1929.93|1928.33|1929.18|1927.58|0
1639129800000|2021-12-10 09:50:00|1929.93|1928.33|1929.68|1928.08|1930.93|1929.33|1929.18|1927.58|0
1639130100000|2021-12-10 09:55:00|1929.93|1928.33|1930.93|1929.33|1930.93|1929.33|1929.18|1927.58|0
1639130400000|2021-12-10 10:00:00|1931.18|1929.58|1929.93|1928.33|1931.18|1929.58|1929.93|1928.33|0
1639130700000|2021-12-10 10:05:00|1930.05|1928.45|1930.43|1928.83|1930.43|1928.83|1929.43|1927.83|0
1639131000000|2021-12-10 10:10:00|1930.3|1928.7|1928.68|1927.08|1930.68|1929.08|1928.68|1927.08|0
1639131300000|2021-12-10 10:15:00|1928.93|1927.33|1929.18|1927.58|1929.68|1928.08|1928.93|1927.33|0
1639131600000|2021-12-10 10:20:00|1928.93|1927.33|1929.43|1927.83|1930.43|1928.83|1928.93|1927.33|0
1639131900000|2021-12-10 10:25:00|1929.68|1928.08|1929.93|1928.33|1929.93|1928.33|1929.18|1927.58|0
1639132200000|2021-12-10 10:30:00|1929.68|1928.08|1930.93|1929.33|1930.93|1929.33|1929.43|1927.83|0
1639132500000|2021-12-10 10:35:00|1931.18|1929.58|1930.93|1929.33|1931.68|1930.08|1930.8|1929.2|0
1639132800000|2021-12-10 10:40:00|1930.43|1928.83|1930.68|1929.08|1931.18|1929.58|1930.05|1928.45|0
1639133100000|2021-12-10 10:45:00|1930.43|1928.83|1931.18|1929.58|1931.3|1929.7|1930.18|1928.58|0
1639133400000|2021-12-10 10:50:00|1930.68|1929.08|1930.93|1929.33|1930.93|1929.33|1929.43|1927.83|0
1639133700000|2021-12-10 10:55:00|1930.8|1929.2|1931.18|1929.58|1931.43|1929.83|1929.93|1928.33|0
1639134000000|2021-12-10 11:00:00|1930.93|1929.33|1932.43|1930.83|1932.43|1930.83|1930.93|1929.33|0
1639134300000|2021-12-10 11:05:00|1932.18|1930.58|1934.43|1932.83|1934.68|1933.08|1932.05|1930.45|0
1639134600000|2021-12-10 11:10:00|1934.68|1933.08|1934.43|1932.83|1934.68|1933.08|1933.93|1932.33|0
1639134900000|2021-12-10 11:15:00|1934.55|1932.95|1934.18|1932.58|1935.18|1933.58|1933.68|1932.08|0
1639135200000|2021-12-10 11:20:00|1934.43|1932.83|1935.18|1933.58|1935.18|1933.58|1934.43|1932.83|0
1639135500000|2021-12-10 11:25:00|1934.93|1933.33|1936.43|1934.83|1936.68|1935.08|1934.93|1933.33|0
1639135800000|2021-12-10 11:30:00|1936.3|1934.7|1935.18|1933.58|1936.43|1934.83|1934.68|1933.08|0
1639136100000|2021-12-10 11:35:00|1935.43|1933.83|1936.43|1934.83|1936.68|1935.08|1935.43|1933.83|0
1639136400000|2021-12-10 11:40:00|1936.18|1934.58|1937.68|1936.08|1938.43|1936.83|1936.18|1934.58|0
1639136700000|2021-12-10 11:45:00|1937.93|1936.33|1938.68|1937.08|1938.68|1937.08|1936.93|1935.33|0
1639137000000|2021-12-10 11:50:00|1938.55|1936.95|1939.18|1937.58|1939.43|1937.83|1938.18|1936.58|0
1639137300000|2021-12-10 11:55:00|1938.8|1937.2|1937.43|1935.83|1939.43|1937.83|1937.43|1935.83|0
1639137600000|2021-12-10 12:00:00|1937.18|1935.58|1936.18|1934.58|1937.93|1936.33|1935.93|1934.33|0
1639137900000|2021-12-10 12:05:00|1936.05|1934.45|1934.68|1933.08|1936.18|1934.58|1934.68|1933.08|0
1639138200000|2021-12-10 12:10:00|1934.8|1933.2|1933.43|1931.83|1935.18|1933.58|1933.18|1931.58|0
1639138500000|2021-12-10 12:15:00|1933.55|1931.95|1933.43|1931.83|1933.93|1932.33|1932.43|1930.83|0
1639138800000|2021-12-10 12:20:00|1933.18|1931.58|1935.18|1933.58|1935.43|1933.83|1933.18|1931.58|0
1639139100000|2021-12-10 12:25:00|1934.93|1933.33|1935.43|1933.83|1935.68|1934.08|1934.18|1932.58|0
1639139400000|2021-12-10 12:30:00|1935.55|1933.95|1933.68|1932.08|1935.68|1934.08|1933.55|1931.95|0
1639139700000|2021-12-10 12:35:00|1933.43|1931.83|1933.93|1932.33|1934.18|1932.58|1933.18|1931.58|0
1639140000000|2021-12-10 12:40:00|1933.8|1932.2|1932.93|1931.33|1933.93|1932.33|1932.93|1931.33|0
1639140300000|2021-12-10 12:45:00|1932.68|1931.08|1932.18|1930.58|1932.68|1931.08|1931.3|1929.7|0
1639140600000|2021-12-10 12:50:00|1932.43|1930.83|1932.68|1931.08|1932.68|1931.08|1931.93|1930.33|0
1639140900000|2021-12-10 12:55:00|1932.55|1930.95|1932.43|1930.83|1932.68|1931.08|1931.93|1930.33|0
1639141200000|2021-12-10 13:00:00|1932.3|1930.7|1931.93|1930.33|1932.68|1931.08|1931.18|1929.58|0
1639141500000|2021-12-10 13:05:00|1932.05|1930.45|1931.68|1930.08|1932.18|1930.58|1931.18|1929.58|0
1639141800000|2021-12-10 13:10:00|1931.93|1930.33|1931.68|1930.08|1931.93|1930.33|1930.68|1929.08|0
1639142100000|2021-12-10 13:15:00|1931.93|1930.33|1936.93|1935.33|1936.93|1935.33|1931.93|1930.33|0
1639142400000|2021-12-10 13:20:00|1937.18|1935.58|1933.43|1931.83|1937.18|1935.58|1932.93|1931.33|0
1639142700000|2021-12-10 13:25:00|1933.68|1932.08|1933.55|1931.95|1934.68|1933.08|1933.18|1931.58|0
1639143000000|2021-12-10 13:30:00|1933.3|1931.7|1948.68|1947.08|1949.68|1948.08|1932.93|1931.33|0
1639143300000|2021-12-10 13:35:00|1950.18|1948.58|1953.93|1952.33|1955.68|1954.08|1950.18|1948.58|0
1639143600000|2021-12-10 13:40:00|1954.18|1952.58|1954.43|1952.83|1956.68|1955.08|1951.68|1950.08|0
1639143900000|2021-12-10 13:45:00|1953.93|1952.33|1951.93|1950.33|1954.68|1953.08|1950.43|1948.83|0
1639144200000|2021-12-10 13:50:00|1951.68|1950.08|1950.93|1949.33|1953.18|1951.58|1950.18|1948.58|0
1639144500000|2021-12-10 13:55:00|1950.68|1949.08|1951.93|1950.33|1952.68|1951.08|1950.43|1948.83|0
1639144800000|2021-12-10 14:00:00|1952.43|1950.83|1951.93|1950.33|1953.43|1951.83|1951.68|1950.08|0
1639145100000|2021-12-10 14:05:00|1951.68|1950.08|1949.18|1947.58|1952.68|1951.08|1949.18|1947.58|0
1639145400000|2021-12-10 14:10:00|1949.43|1947.83|1950.68|1949.08|1951.18|1949.58|1948.93|1947.33|0
1639145700000|2021-12-10 14:15:00|1950.93|1949.33|1949.93|1948.33|1950.93|1949.33|1949.18|1947.58|0
1639146000000|2021-12-10 14:20:00|1949.68|1948.08|1950.68|1949.08|1951.18|1949.58|1948.68|1947.08|0
1639146300000|2021-12-10 14:25:00|1950.43|1948.83|1946.93|1945.33|1950.68|1949.08|1946.43|1944.83|0
1639146600000|2021-12-10 14:30:00|1947.68|1946.08|1950.68|1949.08|1951.43|1949.83|1944.43|1942.83|0
1639146900000|2021-12-10 14:35:00|1951.18|1949.58|1953.43|1951.83|1955.18|1953.58|1947.43|1945.83|0
1639147200000|2021-12-10 14:40:00|1955.18|1953.58|1946.93|1945.33|1955.18|1953.58|1946.18|1944.58|0
1639147500000|2021-12-10 14:45:00|1947.18|1945.58|1940.68|1939.08|1949.18|1947.58|1939.93|1938.33|0
1639147800000|2021-12-10 14:50:00|1940.93|1939.33|1942.93|1941.33|1945.8|1944.2|1939.68|1938.08|0
1639148100000|2021-12-10 14:55:00|1942.68|1941.08|1938.43|1936.83|1943.68|1942.08|1936.43|1934.83|0
1639148400000|2021-12-10 15:00:00|1938.05|1936.45|1938.43|1936.83|1945.18|1943.58|1937.68|1936.08|0
1639148700000|2021-12-10 15:05:00|1938.18|1936.58|1942.43|1940.83|1943.93|1942.33|1937.43|1935.83|0
1639149000000|2021-12-10 15:10:00|1943.3|1941.7|1940.68|1939.08|1943.3|1941.7|1937.43|1935.83|0
1639149300000|2021-12-10 15:15:00|1940.43|1938.83|1948.43|1946.83|1949.68|1948.08|1939.18|1937.58|0
1639149600000|2021-12-10 15:20:00|1948.68|1947.08|1946.68|1945.08|1949.55|1947.95|1945.68|1944.08|0
1639149900000|2021-12-10 15:25:00|1946.43|1944.83|1948.68|1947.08|1948.68|1947.08|1944.43|1942.83|0
1639150200000|2021-12-10 15:30:00|1948.93|1947.33|1938.18|1936.58|1949.93|1948.33|1936.68|1935.08|0
1639150500000|2021-12-10 15:35:00|1937.93|1936.33|1935.43|1933.83|1938.18|1936.58|1931.93|1930.33|0
1639150800000|2021-12-10 15:40:00|1934.93|1933.33|1934.43|1932.83|1936.43|1934.83|1932.68|1931.08|0
1639151100000|2021-12-10 15:45:00|1933.93|1932.33|1928.93|1927.33|1934.93|1933.33|1928.93|1927.33|0
1639151400000|2021-12-10 15:50:00|1929.43|1927.83|1932.18|1930.58|1933.43|1931.83|1928.43|1926.83|0
1639151700000|2021-12-10 15:55:00|1932.43|1930.83|1934.68|1933.08|1935.18|1933.58|1930.93|1929.33|0
1639152000000|2021-12-10 16:00:00|1934.93|1933.33|1929.68|1928.08|1935.68|1934.08|1929.43|1927.83|0
1639152300000|2021-12-10 16:05:00|1929.43|1927.83|1921.93|1920.33|1929.93|1928.33|1919.93|1918.33|0
1639152600000|2021-12-10 16:10:00|1921.68|1920.08|1925.18|1923.58|1925.18|1923.58|1920.68|1919.08|0
1639152900000|2021-12-10 16:15:00|1925.43|1923.83|1927.93|1926.33|1929.93|1928.33|1923.18|1921.58|0
1639153200000|2021-12-10 16:20:00|1927.43|1925.83|1930.68|1929.08|1931.18|1929.58|1926.93|1925.33|0
1639153500000|2021-12-10 16:25:00|1929.43|1927.83|1934.55|1932.95|1934.93|1933.33|1929.43|1927.83|0
1639153800000|2021-12-10 16:30:00|1934.68|1933.08|1931.93|1930.33|1934.68|1933.08|1930.68|1929.08|0
1639154100000|2021-12-10 16:35:00|1932.18|1930.58|1933.68|1932.08|1935.43|1933.83|1930.43|1928.83|0
1639154400000|2021-12-10 16:40:00|1933.43|1931.83|1939.43|1937.83|1939.68|1938.08|1932.43|1930.83|0
1639154700000|2021-12-10 16:45:00|1939.68|1938.08|1942.43|1940.83|1943.43|1941.83|1939.68|1938.08|0
1639155000000|2021-12-10 16:50:00|1941.68|1940.08|1939.93|1938.33|1943.93|1942.33|1939.43|1937.83|0
1639155300000|2021-12-10 16:55:00|1940.43|1938.83|1941.68|1940.08|1942.18|1940.58|1938.68|1937.08|0
1639155600000|2021-12-10 17:00:00|1942.43|1940.83|1939.93|1938.33|1942.43|1940.83|1938.43|1936.83|0
1639155900000|2021-12-10 17:05:00|1940.68|1939.08|1941.43|1939.83|1944.68|1943.08|1940.43|1938.83|0
1639156200000|2021-12-10 17:10:00|1942.05|1940.45|1941.93|1940.33|1944.18|1942.58|1941.18|1939.58|0
1639156500000|2021-12-10 17:15:00|1942.18|1940.58|1939.18|1937.58|1943.18|1941.58|1938.68|1937.08|0
1639156800000|2021-12-10 17:20:00|1940.18|1938.58|1942.18|1940.58|1942.18|1940.58|1938.18|1936.58|0
1639157100000|2021-12-10 17:25:00|1941.93|1940.33|1940.3|1938.7|1943.93|1942.33|1939.93|1938.33|0
1639157400000|2021-12-10 17:30:00|1940.43|1938.83|1936.68|1935.08|1941.18|1939.58|1935.93|1934.33|0
1639157700000|2021-12-10 17:35:00|1936.93|1935.33|1935.18|1933.58|1938.18|1936.58|1934.18|1932.58|0
1639158000000|2021-12-10 17:40:00|1934.93|1933.33|1935.68|1934.08|1936.93|1935.33|1934.43|1932.83|0
1639158300000|2021-12-10 17:45:00|1935.43|1933.83|1940.68|1939.08|1940.68|1939.08|1934.43|1932.83|0
1639158600000|2021-12-10 17:50:00|1940.43|1938.83|1941.68|1940.08|1941.68|1940.08|1939.93|1938.33|0
1639158900000|2021-12-10 17:55:00|1941.43|1939.83|1943.43|1941.83|1943.43|1941.83|1940.68|1939.08|0
1639159200000|2021-12-10 18:00:00|1943.18|1941.58|1946.18|1944.58|1947.18|1945.58|1941.43|1939.83|0
1639159500000|2021-12-10 18:05:00|1946.43|1944.83|1947.68|1946.08|1948.68|1947.08|1945.18|1943.58|0
1639159800000|2021-12-10 18:10:00|1947.93|1946.33|1947.18|1945.58|1948.43|1946.83|1946.3|1944.7|0
1639160100000|2021-12-10 18:15:00|1947.43|1945.83|1948.43|1946.83|1948.68|1947.08|1946.18|1944.58|0
1639160400000|2021-12-10 18:20:00|1948.18|1946.58|1945.43|1943.83|1948.18|1946.58|1945.05|1943.45|0
1639160700000|2021-12-10 18:25:00|1945.68|1944.08|1947.18|1945.58|1947.68|1946.08|1944.93|1943.33|0
1639161000000|2021-12-10 18:30:00|1946.93|1945.33|1946.18|1944.58|1947.68|1946.08|1945.18|1943.58|0
1639161300000|2021-12-10 18:35:00|1946.43|1944.83|1945.18|1943.58|1946.55|1944.95|1943.43|1941.83|0
1639161600000|2021-12-10 18:40:00|1944.93|1943.33|1944.93|1943.33|1945.43|1943.83|1943.93|1942.33|0
1639161900000|2021-12-10 18:45:00|1945.18|1943.58|1943.43|1941.83|1945.43|1943.83|1942.93|1941.33|0
1639162200000|2021-12-10 18:50:00|1943.18|1941.58|1945.93|1944.33|1946.18|1944.58|1942.93|1941.33|0
1639162500000|2021-12-10 18:55:00|1945.68|1944.08|1947.43|1945.83|1947.93|1946.33|1945.18|1943.58|0
1639162800000|2021-12-10 19:00:00|1947.68|1946.08|1946.18|1944.58|1948.43|1946.83|1945.18|1943.58|0
1639163100000|2021-12-10 19:05:00|1946.43|1944.83|1945.43|1943.83|1947.18|1945.58|1944.93|1943.33|0
1639163400000|2021-12-10 19:10:00|1945.68|1944.08|1946.68|1945.08|1947.18|1945.58|1944.93|1943.33|0
1639163700000|2021-12-10 19:15:00|1946.93|1945.33|1948.43|1946.83|1948.43|1946.83|1945.68|1944.08|0
1639164000000|2021-12-10 19:20:00|1948.18|1946.58|1948.93|1947.33|1949.43|1947.83|1948.18|1946.58|0
1639164300000|2021-12-10 19:25:00|1948.68|1947.08|1948.93|1947.33|1949.43|1947.83|1947.18|1945.58|0
1639164600000|2021-12-10 19:30:00|1949.18|1947.58|1945.18|1943.58|1950.43|1948.83|1944.3|1942.7|0
1639164900000|2021-12-10 19:35:00|1945.93|1944.33|1946.18|1944.58|1947.18|1945.58|1944.68|1943.08|0
1639165200000|2021-12-10 19:40:00|1946.68|1945.08|1945.68|1944.08|1946.93|1945.33|1945.68|1944.08|0
1639165500000|2021-12-10 19:45:00|1945.93|1944.33|1945.68|1944.08|1946.68|1945.08|1944.68|1943.08|0
1639165800000|2021-12-10 19:50:00|1945.18|1943.58|1942.43|1940.83|1945.93|1944.33|1942.43|1940.83|0
1639166100000|2021-12-10 19:55:00|1942.68|1941.08|1941.18|1939.58|1943.93|1942.33|1940.18|1938.58|0
1639166400000|2021-12-10 20:00:00|1940.8|1939.2|1939.43|1937.83|1943.18|1941.58|1939.43|1937.83|0
1639166700000|2021-12-10 20:05:00|1939.68|1938.08|1944.18|1942.58|1945.18|1943.58|1938.93|1937.33|0
1639167000000|2021-12-10 20:10:00|1943.93|1942.33|1944.68|1943.08|1945.68|1944.08|1943.43|1941.83|0
1639167300000|2021-12-10 20:15:00|1944.93|1943.33|1946.68|1945.08|1946.68|1945.08|1943.93|1942.33|0
1639167600000|2021-12-10 20:20:00|1946.43|1944.83|1949.43|1947.83|1950.43|1948.83|1946.18|1944.58|0
1639167900000|2021-12-10 20:25:00|1949.68|1948.08|1949.43|1947.83|1950.18|1948.58|1948.43|1946.83|0
1639168200000|2021-12-10 20:30:00|1949.68|1948.08|1953.93|1952.33|1953.93|1952.33|1949.43|1947.83|0
1639168500000|2021-12-10 20:35:00|1953.68|1952.08|1953.18|1951.58|1954.43|1952.83|1951.93|1950.33|0
1639168800000|2021-12-10 20:40:00|1952.93|1951.33|1954.43|1952.83|1954.68|1953.08|1952.93|1951.33|0
1639169100000|2021-12-10 20:45:00|1954.68|1953.08|1956.68|1955.08|1956.93|1955.33|1954.68|1953.08|0
1639169400000|2021-12-10 20:50:00|1956.55|1954.95|1958.43|1956.83|1960.43|1958.83|1956.55|1954.95|0
1639169700000|2021-12-10 20:55:00|1958.68|1957.08|1960.93|1959.33|1963.18|1961.58|1957.43|1955.83|0
1639170000000|2021-12-10 21:00:00|1961.93|1960.33|1961.93|1960.33|1962.43|1960.83|1959.18|1957.58|0
1639170300000|2021-12-10 21:05:00|1962.18|1960.58|1962.3|1960.7|1962.55|1960.95|1961.18|1959.58|0
1639170600000|2021-12-10 21:10:00|1961.93|1960.33|1961.93|1960.33|1962.18|1960.58|1961.93|1960.33|0
1639382700000|2021-12-13 08:05:00|1969.68|1968.08|1967.43|1965.83|1970.43|1968.83|1967.43|1965.83|0
1639383000000|2021-12-13 08:10:00|1967.68|1966.08|1969.68|1968.08|1970.8|1969.2|1967.68|1966.08|0
1639383300000|2021-12-13 08:15:00|1970.18|1968.58|1972.18|1970.58|1972.3|1970.7|1969.18|1967.58|0
1639383600000|2021-12-13 08:20:00|1972.3|1970.7|1973.68|1972.08|1974.18|1972.58|1971.43|1969.83|0
1639383900000|2021-12-13 08:25:00|1973.43|1971.83|1973.18|1971.58|1973.68|1972.08|1972.18|1970.58|0
1639384200000|2021-12-13 08:30:00|1972.93|1971.33|1974.68|1973.08|1975.18|1973.58|1971.93|1970.33|0
1639384500000|2021-12-13 08:35:00|1975.3|1973.7|1975.18|1973.58|1975.43|1973.83|1974.18|1972.58|0
1639384800000|2021-12-13 08:40:00|1974.68|1973.08|1974.43|1972.83|1975.18|1973.58|1973.8|1972.2|0
1639385100000|2021-12-13 08:45:00|1974.55|1972.95|1974.93|1973.33|1975.18|1973.58|1974.3|1972.7|0
1639385400000|2021-12-13 08:50:00|1974.68|1973.08|1975.43|1973.83|1976.43|1974.83|1974.18|1972.58|0
1639385700000|2021-12-13 08:55:00|1975.18|1973.58|1972.93|1971.33|1975.18|1973.58|1972.8|1971.2|0
1639386000000|2021-12-13 09:00:00|1972.55|1970.95|1975.43|1973.83|1975.43|1973.83|1971.93|1970.33|0
1639386300000|2021-12-13 09:05:00|1975.3|1973.7|1974.3|1972.7|1975.8|1974.2|1973.93|1972.33|0
1639386600000|2021-12-13 09:10:00|1974.18|1972.58|1977.55|1975.95|1977.93|1976.33|1974.18|1972.58|0
1639386900000|2021-12-13 09:15:00|1977.68|1976.08|1978.18|1976.58|1978.68|1977.08|1977.68|1976.08|0
1639387200000|2021-12-13 09:20:00|1978.05|1976.45|1978.43|1976.83|1978.93|1977.33|1977.68|1976.08|0
1639387500000|2021-12-13 09:25:00|1978.18|1976.58|1978.43|1976.83|1978.43|1976.83|1977.68|1976.08|0
1639387800000|2021-12-13 09:30:00|1978.68|1977.08|1978.68|1977.08|1980.05|1978.45|1978.43|1976.83|0
1639388100000|2021-12-13 09:35:00|1978.8|1977.2|1977.68|1976.08|1979.18|1977.58|1977.68|1976.08|0
1639388400000|2021-12-13 09:40:00|1977.55|1975.95|1977.43|1975.83|1978.18|1976.58|1977.43|1975.83|0
1639388700000|2021-12-13 09:45:00|1977.68|1976.08|1977.93|1976.33|1978.18|1976.58|1976.8|1975.2|0
1639389000000|2021-12-13 09:50:00|1977.8|1976.2|1977.18|1975.58|1977.93|1976.33|1976.43|1974.83|0
1639389300000|2021-12-13 09:55:00|1976.93|1975.33|1977.3|1975.7|1977.43|1975.83|1976.18|1974.58|0
1639389600000|2021-12-13 10:00:00|1977.43|1975.83|1978.18|1976.58|1978.68|1977.08|1977.3|1975.7|0
1639389900000|2021-12-13 10:05:00|1978.3|1976.7|1976.93|1975.33|1978.43|1976.83|1976.68|1975.08|0
1639390200000|2021-12-13 10:10:00|1976.68|1975.08|1975.18|1973.58|1976.93|1975.33|1974.68|1973.08|0
1639390500000|2021-12-13 10:15:00|1974.93|1973.33|1973.8|1972.2|1974.93|1973.33|1973.43|1971.83|0
1639390800000|2021-12-13 10:20:00|1974.05|1972.45|1974.18|1972.58|1975.18|1973.58|1973.93|1972.33|0
1639391100000|2021-12-13 10:25:00|1973.55|1971.95|1974.68|1973.08|1974.68|1973.08|1972.3|1970.7|0
1639391400000|2021-12-13 10:30:00|1974.93|1973.33|1974.18|1972.58|1974.93|1973.33|1974.18|1972.58|0
1639391700000|2021-12-13 10:35:00|1973.93|1972.33|1975.68|1974.08|1975.93|1974.33|1973.93|1972.33|0
1639392000000|2021-12-13 10:40:00|1975.93|1974.33|1976.93|1975.33|1977.18|1975.58|1975.68|1974.08|0
1639392300000|2021-12-13 10:45:00|1977.18|1975.58|1976.93|1975.33|1977.43|1975.83|1976.68|1975.08|0
1639392600000|2021-12-13 10:50:00|1977.18|1975.58|1975.68|1974.08|1977.18|1975.58|1975.18|1973.58|0
1639392900000|2021-12-13 10:55:00|1975.43|1973.83|1975.93|1974.33|1975.93|1974.33|1974.68|1973.08|0
1639393200000|2021-12-13 11:00:00|1976.18|1974.58|1977.68|1976.08|1977.93|1976.33|1975.93|1974.33|0
1639393500000|2021-12-13 11:05:00|1977.93|1976.33|1977.68|1976.08|1978.43|1976.83|1977.43|1975.83|0
1639393800000|2021-12-13 11:10:00|1977.93|1976.33|1979.43|1977.83|1980.43|1978.83|1977.68|1976.08|0
1639394100000|2021-12-13 11:15:00|1979.18|1977.58|1978.18|1976.58|1979.68|1978.08|1978.18|1976.58|0
1639394400000|2021-12-13 11:20:00|1977.93|1976.33|1977.93|1976.33|1978.68|1977.08|1977.43|1975.83|0
1639394700000|2021-12-13 11:25:00|1977.68|1976.08|1977.18|1975.58|1978.18|1976.58|1977.18|1975.58|0
1639395000000|2021-12-13 11:30:00|1976.93|1975.33|1976.43|1974.83|1977.18|1975.58|1976.43|1974.83|0
1639395300000|2021-12-13 11:35:00|1976.55|1974.95|1976.93|1975.33|1977.18|1975.58|1973.05|1971.45|0
1639395600000|2021-12-13 11:40:00|1976.68|1975.08|1974.93|1973.33|1978.18|1976.58|1974.93|1973.33|0
1639395900000|2021-12-13 11:45:00|1974.8|1973.2|1973.18|1971.58|1974.93|1973.33|1972.43|1970.83|0
1639396200000|2021-12-13 11:50:00|1973.43|1971.83|1973.93|1972.33|1974.93|1973.33|1973.18|1971.58|0
1639396500000|2021-12-13 11:55:00|1974.18|1972.58|1974.93|1973.33|1975.18|1973.58|1974.18|1972.58|0
1639396800000|2021-12-13 12:00:00|1973.43|1971.83|1971.68|1970.08|1973.43|1971.83|1970.43|1968.83|0
1639397100000|2021-12-13 12:05:00|1971.93|1970.33|1972.55|1970.95|1972.93|1971.33|1971.43|1969.83|0
1639397400000|2021-12-13 12:10:00|1972.43|1970.83|1971.93|1970.33|1972.68|1971.08|1971.68|1970.08|0
1639397700000|2021-12-13 12:15:00|1972.05|1970.45|1970.18|1968.58|1972.43|1970.83|1970.18|1968.58|0
1639398000000|2021-12-13 12:20:00|1969.93|1968.33|1973.43|1971.83|1973.93|1972.33|1969.93|1968.33|0
1639398300000|2021-12-13 12:25:00|1973.68|1972.08|1971.43|1969.83|1973.8|1972.2|1971.18|1969.58|0
1639398600000|2021-12-13 12:30:00|1971.18|1969.58|1971.68|1970.08|1972.18|1970.58|1970.93|1969.33|0
1639398900000|2021-12-13 12:35:00|1971.93|1970.33|1972.43|1970.83|1972.55|1970.95|1971.68|1970.08|0
1639399200000|2021-12-13 12:40:00|1972.18|1970.58|1972.93|1971.33|1972.93|1971.33|1971.43|1969.83|0
1639399500000|2021-12-13 12:45:00|1972.68|1971.08|1970.93|1969.33|1973.18|1971.58|1970.18|1968.58|0
1639399800000|2021-12-13 12:50:00|1971.18|1969.58|1969.93|1968.33|1971.68|1970.08|1969.93|1968.33|0
1639400100000|2021-12-13 12:55:00|1969.68|1968.08|1969.93|1968.33|1970.18|1968.58|1969.18|1967.58|0
1639400400000|2021-12-13 13:00:00|1970.18|1968.58|1969.68|1968.08|1971.18|1969.58|1969.43|1967.83|0
1639400700000|2021-12-13 13:05:00|1969.43|1967.83|1969.93|1968.33|1969.93|1968.33|1968.68|1967.08|0
1639401000000|2021-12-13 13:10:00|1970.18|1968.58|1971.68|1970.08|1971.68|1970.08|1970.18|1968.58|0
1639401300000|2021-12-13 13:15:00|1970.93|1969.33|1968.68|1967.08|1971.43|1969.83|1968.43|1966.83|0
1639401600000|2021-12-13 13:20:00|1968.93|1967.33|1970.18|1968.58|1970.18|1968.58|1968.43|1966.83|0
1639401900000|2021-12-13 13:25:00|1970.05|1968.45|1970.93|1969.33|1970.93|1969.33|1970.05|1968.45|0
1639402200000|2021-12-13 13:30:00|1970.68|1969.08|1971.18|1969.58|1972.18|1970.58|1970.68|1969.08|0
1639402500000|2021-12-13 13:35:00|1971.43|1969.83|1971.93|1970.33|1971.93|1970.33|1970.93|1969.33|0
1639402800000|2021-12-13 13:40:00|1971.68|1970.08|1970.43|1968.83|1972.68|1971.08|1970.43|1968.83|0
1639403100000|2021-12-13 13:45:00|1970.68|1969.08|1969.93|1968.33|1970.68|1969.08|1969.18|1967.58|0
1639403400000|2021-12-13 13:50:00|1969.68|1968.08|1968.93|1967.33|1970.18|1968.58|1968.43|1966.83|0
1639403700000|2021-12-13 13:55:00|1968.43|1966.83|1968.18|1966.58|1969.18|1967.58|1968.18|1966.58|0
1639404000000|2021-12-13 14:00:00|1968.3|1966.7|1965.18|1963.58|1968.43|1966.83|1965.18|1963.58|0
1639404300000|2021-12-13 14:05:00|1965.43|1963.83|1967.68|1966.08|1967.93|1966.33|1965.43|1963.83|0
1639404600000|2021-12-13 14:10:00|1967.43|1965.83|1965.18|1963.58|1968.18|1966.58|1964.93|1963.33|0
1639404900000|2021-12-13 14:15:00|1965.43|1963.83|1964.18|1962.58|1966.18|1964.58|1964.18|1962.58|0
1639405200000|2021-12-13 14:20:00|1964.3|1962.7|1962.18|1960.58|1965.18|1963.58|1961.93|1960.33|0
1639405500000|2021-12-13 14:25:00|1962.05|1960.45|1956.68|1955.08|1962.05|1960.45|1956.68|1955.08|0
1639405800000|2021-12-13 14:30:00|1956.18|1954.58|1951.43|1949.83|1959.18|1957.58|1951.43|1949.83|0
1639406100000|2021-12-13 14:35:00|1950.18|1948.58|1946.68|1945.08|1955.93|1954.33|1945.93|1944.33|0
1639406400000|2021-12-13 14:40:00|1946.43|1944.83|1950.93|1949.33|1953.18|1951.58|1946.43|1944.83|0
1639406700000|2021-12-13 14:45:00|1949.43|1947.83|1945.18|1943.58|1950.68|1949.08|1943.93|1942.33|0
1639407000000|2021-12-13 14:50:00|1944.43|1942.83|1940.93|1939.33|1944.43|1942.83|1938.18|1936.58|0
1639407300000|2021-12-13 14:55:00|1939.93|1938.33|1941.43|1939.83|1945.93|1944.33|1939.68|1938.08|0
1639407600000|2021-12-13 15:00:00|1940.8|1939.2|1938.93|1937.33|1941.18|1939.58|1936.68|1935.08|0
1639407900000|2021-12-13 15:05:00|1939.18|1937.58|1941.18|1939.58|1942.93|1941.33|1938.43|1936.83|0
1639408200000|2021-12-13 15:10:00|1940.93|1939.33|1945.05|1943.45|1946.68|1945.08|1938.43|1936.83|0
1639408500000|2021-12-13 15:15:00|1945.43|1943.83|1943.43|1941.83|1947.18|1945.58|1943.18|1941.58|0
1639408800000|2021-12-13 15:20:00|1943.68|1942.08|1935.68|1934.08|1944.68|1943.08|1934.18|1932.58|0
1639409100000|2021-12-13 15:25:00|1935.43|1933.83|1931.43|1929.83|1936.68|1935.08|1927.43|1925.83|0
1639409400000|2021-12-13 15:30:00|1931.18|1929.58|1928.93|1927.33|1931.18|1929.58|1926.43|1924.83|0
1639409700000|2021-12-13 15:35:00|1929.93|1928.33|1930.43|1928.83|1934.93|1933.33|1929.43|1927.83|0
1639410000000|2021-12-13 15:40:00|1930.55|1928.95|1930.18|1928.58|1932.93|1931.33|1927.93|1926.33|0
1639410300000|2021-12-13 15:45:00|1929.18|1927.58|1934.93|1933.33|1935.93|1934.33|1929.18|1927.58|0
1639410600000|2021-12-13 15:50:00|1935.68|1934.08|1932.43|1930.83|1937.68|1936.08|1931.68|1930.08|0
1639410900000|2021-12-13 15:55:00|1932.68|1931.08|1931.18|1929.58|1932.93|1931.33|1928.68|1927.08|0
1639411200000|2021-12-13 16:00:00|1930.43|1928.83|1925.68|1924.08|1932.93|1931.33|1924.18|1922.58|0
1639411500000|2021-12-13 16:05:00|1926.18|1924.58|1928.93|1927.33|1931.18|1929.58|1925.68|1924.08|0
1639411800000|2021-12-13 16:10:00|1928.18|1926.58|1925.68|1924.08|1930.93|1929.33|1923.8|1922.2|0
1639412100000|2021-12-13 16:15:00|1925.43|1923.83|1923.55|1921.95|1928.43|1926.83|1922.43|1920.83|0
1639412400000|2021-12-13 16:20:00|1923.93|1922.33|1921.93|1920.33|1925.43|1923.83|1921.93|1920.33|0
1639412700000|2021-12-13 16:25:00|1922.18|1920.58|1922.93|1921.33|1924.43|1922.83|1920.93|1919.33|0
1639413000000|2021-12-13 16:30:00|1922.68|1921.08|1925.18|1923.58|1926.93|1925.33|1920.93|1919.33|0
1639413300000|2021-12-13 16:35:00|1924.93|1923.33|1924.68|1923.08|1928.18|1926.58|1923.93|1922.33|0
1639413600000|2021-12-13 16:40:00|1926.18|1924.58|1926.18|1924.58|1928.68|1927.08|1925.43|1923.83|0
1639413900000|2021-12-13 16:45:00|1926.43|1924.83|1923.68|1922.08|1927.93|1926.33|1923.68|1922.08|0
1639414200000|2021-12-13 16:50:00|1923.93|1922.33|1921.93|1920.33|1924.8|1923.2|1920.93|1919.33|0
1639414500000|2021-12-13 16:55:00|1921.68|1920.08|1926.68|1925.08|1927.18|1925.58|1920.93|1919.33|0
1639414800000|2021-12-13 17:00:00|1925.68|1924.08|1925.93|1924.33|1926.18|1924.58|1920.93|1919.33|0
1639415100000|2021-12-13 17:05:00|1926.18|1924.58|1930.43|1928.83|1930.93|1929.33|1924.68|1923.08|0
1639415400000|2021-12-13 17:10:00|1930.18|1928.58|1931.43|1929.83|1932.68|1931.08|1929.18|1927.58|0
1639415700000|2021-12-13 17:15:00|1931.68|1930.08|1928.93|1927.33|1931.68|1930.08|1928.68|1927.08|0
1639416000000|2021-12-13 17:20:00|1928.68|1927.08|1930.68|1929.08|1930.93|1929.33|1928.68|1927.08|0
1639416300000|2021-12-13 17:25:00|1931.18|1929.58|1931.68|1930.08|1932.43|1930.83|1930.43|1928.83|0
1639416600000|2021-12-13 17:30:00|1931.43|1929.83|1931.18|1929.58|1932.68|1931.08|1930.43|1928.83|0
1639416900000|2021-12-13 17:35:00|1930.93|1929.33|1933.93|1932.33|1934.18|1932.58|1930.68|1929.08|0
1639417200000|2021-12-13 17:40:00|1933.68|1932.08|1933.43|1931.83|1933.93|1932.33|1931.93|1930.33|0
1639417500000|2021-12-13 17:45:00|1932.68|1931.08|1928.93|1927.33|1932.68|1931.08|1928.93|1927.33|0
1639417800000|2021-12-13 17:50:00|1929.18|1927.58|1926.68|1925.08|1929.93|1928.33|1926.18|1924.58|0
1639418100000|2021-12-13 17:55:00|1926.93|1925.33|1928.18|1926.58|1928.93|1927.33|1925.68|1924.08|0
1639418400000|2021-12-13 18:00:00|1928.68|1927.08|1929.93|1928.33|1931.93|1930.33|1926.43|1924.83|0
1639418700000|2021-12-13 18:05:00|1930.18|1928.58|1928.68|1927.08|1930.93|1929.33|1928.68|1927.08|0
1639419000000|2021-12-13 18:10:00|1928.93|1927.33|1928.93|1927.33|1929.68|1928.08|1927.68|1926.08|0
1639419300000|2021-12-13 18:15:00|1928.43|1926.83|1929.18|1927.58|1929.68|1928.08|1926.68|1925.08|0
1639419600000|2021-12-13 18:20:00|1929.68|1928.08|1928.43|1926.83|1929.93|1928.33|1926.93|1925.33|0
1639419900000|2021-12-13 18:25:00|1928.18|1926.58|1927.93|1926.33|1928.68|1927.08|1926.68|1925.08|0
1639420200000|2021-12-13 18:30:00|1929.18|1927.58|1925.18|1923.58|1929.18|1927.58|1923.43|1921.83|0
1639420500000|2021-12-13 18:35:00|1924.93|1923.33|1924.18|1922.58|1926.68|1925.08|1923.93|1922.33|0
1639420800000|2021-12-13 18:40:00|1924.43|1922.83|1928.93|1927.33|1929.93|1928.33|1924.18|1922.58|0
1639421100000|2021-12-13 18:45:00|1928.68|1927.08|1926.18|1924.58|1928.68|1927.08|1926.18|1924.58|0
1639421400000|2021-12-13 18:50:00|1926.43|1924.83|1931.18|1929.58|1931.43|1929.83|1926.43|1924.83|0
1639421700000|2021-12-13 18:55:00|1930.68|1929.08|1930.68|1929.08|1931.68|1930.08|1929.43|1927.83|0
1639422000000|2021-12-13 19:00:00|1930.18|1928.58|1929.18|1927.58|1930.68|1929.08|1927.18|1925.58|0
1639422300000|2021-12-13 19:05:00|1929.43|1927.83|1931.68|1930.08|1931.68|1930.08|1928.68|1927.08|0
1639422600000|2021-12-13 19:10:00|1931.43|1929.83|1931.68|1930.08|1932.93|1931.33|1931.18|1929.58|0
1639422900000|2021-12-13 19:15:00|1931.55|1929.95|1931.43|1929.83|1931.68|1930.08|1930.43|1928.83|0
1639423200000|2021-12-13 19:20:00|1931.68|1930.08|1935.18|1933.58|1935.68|1934.08|1931.43|1929.83|0
1639423500000|2021-12-13 19:25:00|1934.93|1933.33|1932.43|1930.83|1935.43|1933.83|1931.18|1929.58|0
1639423800000|2021-12-13 19:30:00|1932.68|1931.08|1933.68|1932.08|1933.68|1932.08|1930.18|1928.58|0
1639424100000|2021-12-13 19:35:00|1933.55|1931.95|1932.43|1930.83|1933.93|1932.33|1931.68|1930.08|0
1639424400000|2021-12-13 19:40:00|1932.68|1931.08|1931.93|1930.33|1933.43|1931.83|1931.68|1930.08|0
1639424700000|2021-12-13 19:45:00|1932.18|1930.58|1930.93|1929.33|1932.68|1931.08|1930.43|1928.83|0
1639425000000|2021-12-13 19:50:00|1931.18|1929.58|1932.93|1931.33|1932.93|1931.33|1930.93|1929.33|0
1639425300000|2021-12-13 19:55:00|1933.18|1931.58|1934.93|1933.33|1934.93|1933.33|1932.68|1931.08|0
1639425600000|2021-12-13 20:00:00|1934.68|1933.08|1937.93|1936.33|1937.93|1936.33|1934.68|1933.08|0
1639425900000|2021-12-13 20:05:00|1937.43|1935.83|1932.93|1931.33|1938.68|1937.08|1932.68|1931.08|0
1639426200000|2021-12-13 20:10:00|1932.68|1931.08|1936.18|1934.58|1936.68|1935.08|1932.18|1930.58|0
1639426500000|2021-12-13 20:15:00|1936.43|1934.83|1933.68|1932.08|1937.68|1936.08|1932.43|1930.83|0
1639426800000|2021-12-13 20:20:00|1934.18|1932.58|1934.43|1932.83|1934.93|1933.33|1931.43|1929.83|0
1639427100000|2021-12-13 20:25:00|1934.68|1933.08|1931.18|1929.58|1935.18|1933.58|1931.05|1929.45|0
1639427400000|2021-12-13 20:30:00|1930.93|1929.33|1935.18|1933.58|1935.18|1933.58|1930.93|1929.33|0
1639427700000|2021-12-13 20:35:00|1934.93|1933.33|1935.43|1933.83|1938.18|1936.58|1934.68|1933.08|0
1639428000000|2021-12-13 20:40:00|1934.93|1933.33|1935.43|1933.83|1939.68|1938.08|1933.93|1932.33|0
1639428300000|2021-12-13 20:45:00|1935.93|1934.33|1932.43|1930.83|1938.18|1936.58|1932.43|1930.83|0
1639428600000|2021-12-13 20:50:00|1930.68|1929.08|1922.68|1921.08|1930.68|1929.08|1922.68|1921.08|0
1639428900000|2021-12-13 20:55:00|1922.18|1920.58|1919.43|1917.83|1923.93|1922.33|1917.68|1916.08|0
1639429200000|2021-12-13 21:00:00|1921.68|1920.08|1919.43|1917.83|1921.68|1920.08|1915.68|1914.08|0
1639429500000|2021-12-13 21:05:00|1919.18|1917.58|1920.93|1919.33|1920.93|1919.33|1917.68|1916.08|0
1639429800000|2021-12-13 21:10:00|1920.68|1919.08|1922.18|1920.58|1922.93|1921.33|1919.68|1918.08|0
1639430100000|2021-12-13 21:15:00|1921.38|1919.38|1922.25|1920.25|1922.5|1920.5|1920.38|1918.38|0
1639430400000|2021-12-13 21:20:00|1921.88|1919.88|1920.38|1918.38|1922.63|1920.63|1920.38|1918.38|0
1639430700000|2021-12-13 21:25:00|1920.63|1918.63|1920.88|1918.88|1921.63|1919.63|1919.88|1917.88|0
1639431000000|2021-12-13 21:30:00|1921.13|1919.13|1920.88|1918.88|1922.13|1920.13|1920.88|1918.88|0
1639431300000|2021-12-13 21:35:00|1920.63|1918.63|1922.63|1920.63|1922.63|1920.63|1920.63|1918.63|0
1639431600000|2021-12-13 21:40:00|1922.88|1920.88|1922.63|1920.63|1923.13|1921.13|1922.38|1920.38|0
1639431900000|2021-12-13 21:45:00|1923.13|1921.13|1925.38|1923.38|1925.63|1923.63|1923.13|1921.13|0
1639432200000|2021-12-13 21:50:00|1925.63|1923.63|1924.38|1922.38|1925.63|1923.63|1923.13|1921.13|0
1639432500000|2021-12-13 21:55:00|1924.63|1922.63|1923.75|1921.75|1924.63|1922.63|1923.38|1921.38|0
1639432800000|2021-12-13 22:00:00|1923.79|1921.79|1923.75|1921.75|1923.83|1921.83|1923.75|1921.75|0
1639433100000|2021-12-13 22:05:00|1923.61|1921.61|1923.32|1921.32|1923.61|1921.61|1923.03|1921.03|0
1639433400000|2021-12-13 22:10:00|1923.35|1921.35|1923.75|1921.75|1923.79|1921.79|1923.17|1921.17|0
1639433700000|2021-12-13 22:15:00|1923.83|1921.83|1923.65|1921.65|1923.83|1921.83|1923.65|1921.65|0
1639434000000|2021-12-13 22:20:00|1923.43|1921.43|1923.61|1921.61|1923.61|1921.61|1923.39|1921.39|0
1639434300000|2021-12-13 22:25:00|1923.65|1921.65|1923.65|1921.65|1923.75|1921.75|1923.65|1921.65|0
1639434600000|2021-12-13 22:30:00|1923.39|1921.39|1923.54|1921.54|1923.61|1921.61|1923.32|1921.32|0
1639434900000|2021-12-13 22:35:00|1923.5|1921.5|1922.73|1920.73|1923.5|1921.5|1922.48|1920.48|0
1639435200000|2021-12-13 22:40:00|1922.63|1920.63|1922.77|1920.77|1922.84|1920.84|1922.26|1920.26|0
1639435500000|2021-12-13 22:45:00|1922.81|1920.81|1923.06|1921.06|1923.14|1921.14|1922.52|1920.52|0
1639435800000|2021-12-13 22:50:00|1923.03|1921.03|1922.73|1920.73|1923.03|1921.03|1922.73|1920.73|0
1639436100000|2021-12-13 22:55:00|1922.84|1920.84|1922.77|1920.77|1923.21|1921.21|1922.73|1920.73|0
1639436400000|2021-12-13 23:00:00|1922.73|1920.73|1925.88|1923.88|1926.13|1924.13|1922.73|1920.73|0
1639436700000|2021-12-13 23:05:00|1926.38|1924.38|1926.38|1924.38|1926.63|1924.63|1926|1924|0
1639437000000|2021-12-13 23:10:00|1926.25|1924.25|1925|1923|1926.63|1924.63|1924.38|1922.38|0
1639437300000|2021-12-13 23:15:00|1924.88|1922.88|1924.88|1922.88|1925.25|1923.25|1923.38|1921.38|0
1639437600000|2021-12-13 23:20:00|1925.13|1923.13|1924.38|1922.38|1925.38|1923.38|1923.63|1921.63|0
1639437900000|2021-12-13 23:25:00|1924.13|1922.13|1922.25|1920.25|1925.63|1923.63|1921.63|1919.63|0
1639438200000|2021-12-13 23:30:00|1921.88|1919.88|1924.63|1922.63|1924.88|1922.88|1921.88|1919.88|0
1639438500000|2021-12-13 23:35:00|1925.13|1923.13|1924.88|1922.88|1926.13|1924.13|1924.63|1922.63|0
1639438800000|2021-12-13 23:40:00|1924.63|1922.63|1925.88|1923.88|1926.13|1924.13|1924.63|1922.63|0
1639439100000|2021-12-13 23:45:00|1926.13|1924.13|1924.88|1922.88|1926.38|1924.38|1924.63|1922.63|0
1639439400000|2021-12-13 23:50:00|1925|1923|1924.88|1922.88|1925.13|1923.13|1923.88|1921.88|0
1639439700000|2021-12-13 23:55:00|1924.63|1922.63|1925.13|1923.13|1925.13|1923.13|1924.13|1922.13|0
1639440000000|2021-12-14 00:00:00|1924.88|1922.88|1927.25|1925.25|1927.88|1925.88|1924.88|1922.88|0
1639440300000|2021-12-14 00:05:00|1927.38|1925.38|1927.88|1925.88|1927.88|1925.88|1926.75|1924.75|0
1639440600000|2021-12-14 00:10:00|1928.13|1926.13|1927.38|1925.38|1929.13|1927.13|1927.13|1925.13|0
1639440900000|2021-12-14 00:15:00|1927.88|1925.88|1928.63|1926.63|1929.13|1927.13|1927.38|1925.38|0
1639441200000|2021-12-14 00:20:00|1928.38|1926.38|1928.38|1926.38|1929.38|1927.38|1927.75|1925.75|0
1639441500000|2021-12-14 00:25:00|1928.5|1926.5|1927.38|1925.38|1929.13|1927.13|1926.63|1924.63|0
1639441800000|2021-12-14 00:30:00|1927.5|1925.5|1928.38|1926.38|1928.88|1926.88|1926.75|1924.75|0
1639442100000|2021-12-14 00:35:00|1928.25|1926.25|1926.13|1924.13|1928.63|1926.63|1926.13|1924.13|0
1639442400000|2021-12-14 00:40:00|1925.88|1923.88|1927.63|1925.63|1927.88|1925.88|1925.88|1923.88|0
1639442700000|2021-12-14 00:45:00|1927.88|1925.88|1929.38|1927.38|1929.63|1927.63|1927.5|1925.5|0
1639443000000|2021-12-14 00:50:00|1929.25|1927.25|1929.13|1927.13|1929.63|1927.63|1928.13|1926.13|0
1639443300000|2021-12-14 00:55:00|1929.38|1927.38|1929.63|1927.63|1929.88|1927.88|1928.38|1926.38|0
1639443600000|2021-12-14 01:00:00|1929.88|1927.88|1928.63|1926.63|1930.13|1928.13|1928.63|1926.63|0
1639443900000|2021-12-14 01:05:00|1928.75|1926.75|1929.38|1927.38|1929.63|1927.63|1928.63|1926.63|0
1639444200000|2021-12-14 01:10:00|1929.5|1927.5|1928.88|1926.88|1929.88|1927.88|1928.88|1926.88|0
1639444500000|2021-12-14 01:15:00|1928.75|1926.75|1927.88|1925.88|1928.75|1926.75|1926.88|1924.88|0
1639444800000|2021-12-14 01:20:00|1927.75|1925.75|1925.38|1923.38|1927.75|1925.75|1925.38|1923.38|0
1639445100000|2021-12-14 01:25:00|1925.5|1923.5|1926.13|1924.13|1926.88|1924.88|1925.5|1923.5|0
1639445400000|2021-12-14 01:30:00|1926.25|1924.25|1929.63|1927.63|1929.88|1927.88|1925.88|1923.88|0
1639445700000|2021-12-14 01:35:00|1929.5|1927.5|1928|1926|1929.88|1927.88|1927.38|1925.38|0
1639446000000|2021-12-14 01:40:00|1927.88|1925.88|1925.63|1923.63|1928.38|1926.38|1925.25|1923.25|0
1639446300000|2021-12-14 01:45:00|1925.38|1923.38|1926.38|1924.38|1927.13|1925.13|1925.38|1923.38|0
1639446600000|2021-12-14 01:50:00|1926.5|1924.5|1926.88|1924.88|1927.38|1925.38|1925.88|1923.88|0
1639446900000|2021-12-14 01:55:00|1927|1925|1927.13|1925.13|1927.63|1925.63|1926.38|1924.38|0
1639447200000|2021-12-14 02:00:00|1926.88|1924.88|1927.13|1925.13|1928.13|1926.13|1926.13|1924.13|0
1639447500000|2021-12-14 02:05:00|1926.63|1924.63|1926.13|1924.13|1927.13|1925.13|1925.88|1923.88|0
1639447800000|2021-12-14 02:10:00|1926.25|1924.25|1926.88|1924.88|1926.88|1924.88|1925.88|1923.88|0
1639448100000|2021-12-14 02:15:00|1926.75|1924.75|1925.13|1923.13|1926.75|1924.75|1925.13|1923.13|0
1639448400000|2021-12-14 02:20:00|1925.38|1923.38|1926.5|1924.5|1926.88|1924.88|1925.38|1923.38|0
1639448700000|2021-12-14 02:25:00|1926.38|1924.38|1926.13|1924.13|1927.13|1925.13|1926|1924|0
1639449000000|2021-12-14 02:30:00|1925.88|1923.88|1927.38|1925.38|1927.38|1925.38|1925.13|1923.13|0
1639449300000|2021-12-14 02:35:00|1927.5|1925.5|1926.5|1924.5|1927.63|1925.63|1926|1924|0
1639449600000|2021-12-14 02:40:00|1926.38|1924.38|1927.88|1925.88|1927.88|1925.88|1926.38|1924.38|0
1639449900000|2021-12-14 02:45:00|1928.13|1926.13|1926.5|1924.5|1928.13|1926.13|1926.13|1924.13|0
1639450200000|2021-12-14 02:50:00|1926.38|1924.38|1925.13|1923.13|1926.38|1924.38|1924.88|1922.88|0
1639450500000|2021-12-14 02:55:00|1924.88|1922.88|1925.38|1923.38|1926|1924|1924.88|1922.88|0
1639450800000|2021-12-14 03:00:00|1925.5|1923.5|1926.38|1924.38|1926.5|1924.5|1925.5|1923.5|0
1639451100000|2021-12-14 03:05:00|1926.13|1924.13|1925.38|1923.38|1926.63|1924.63|1925.13|1923.13|0
1639451400000|2021-12-14 03:10:00|1925.13|1923.13|1927.13|1925.13|1927.13|1925.13|1925.13|1923.13|0
1639451700000|2021-12-14 03:15:00|1927.25|1925.25|1927.63|1925.63|1927.63|1925.63|1927.13|1925.13|0
1639452000000|2021-12-14 03:20:00|1927.5|1925.5|1927.75|1925.75|1927.88|1925.88|1927.13|1925.13|0
1639452300000|2021-12-14 03:25:00|1927.88|1925.88|1927.63|1925.63|1927.88|1925.88|1927.38|1925.38|0
1639452600000|2021-12-14 03:30:00|1927.38|1925.38|1926.25|1924.25|1927.5|1925.5|1926.13|1924.13|0
1639452900000|2021-12-14 03:35:00|1926.13|1924.13|1923.38|1921.38|1926.13|1924.13|1920.38|1918.38|0
1639453200000|2021-12-14 03:40:00|1923.13|1921.13|1924.13|1922.13|1924.38|1922.38|1922.13|1920.13|0
1639453500000|2021-12-14 03:45:00|1924.38|1922.38|1925.13|1923.13|1925.38|1923.38|1923.88|1921.88|0
1639453800000|2021-12-14 03:50:00|1925.38|1923.38|1926.25|1924.25|1927.38|1925.38|1925.13|1923.13|0
1639454100000|2021-12-14 03:55:00|1926.63|1924.63|1927.25|1925.25|1927.88|1925.88|1926.38|1924.38|0
1639454400000|2021-12-14 04:00:00|1927.38|1925.38|1927.88|1925.88|1928.13|1926.13|1927.13|1925.13|0
1639454700000|2021-12-14 04:05:00|1928.13|1926.13|1928|1926|1928.13|1926.13|1927.63|1925.63|0
1639455000000|2021-12-14 04:10:00|1927.88|1925.88|1927.38|1925.38|1928.13|1926.13|1927.13|1925.13|0
1639455300000|2021-12-14 04:15:00|1927.13|1925.13|1927.63|1925.63|1928|1926|1927.13|1925.13|0
1639455600000|2021-12-14 04:20:00|1927.5|1925.5|1926.88|1924.88|1927.63|1925.63|1926.88|1924.88|0
1639455900000|2021-12-14 04:25:00|1927.13|1925.13|1926.88|1924.88|1927.38|1925.38|1926.63|1924.63|0
1639456200000|2021-12-14 04:30:00|1926.63|1924.63|1926.88|1924.88|1927.13|1925.13|1926.13|1924.13|0
1639456500000|2021-12-14 04:35:00|1927.13|1925.13|1926.88|1924.88|1927.13|1925.13|1926.63|1924.63|0
1639456800000|2021-12-14 04:40:00|1927|1925|1927.38|1925.38|1927.38|1925.38|1926.75|1924.75|0
1639457100000|2021-12-14 04:45:00|1927.25|1925.25|1926.88|1924.88|1927.63|1925.63|1926.63|1924.63|0
1639457400000|2021-12-14 04:50:00|1927|1925|1925.13|1923.13|1927.25|1925.25|1925.13|1923.13|0
1639457700000|2021-12-14 04:55:00|1925.38|1923.38|1926.38|1924.38|1926.38|1924.38|1925.25|1923.25|0
1639458000000|2021-12-14 05:00:00|1926.13|1924.13|1926.63|1924.63|1926.88|1924.88|1925.63|1923.63|0
1639458300000|2021-12-14 05:05:00|1926.88|1924.88|1925.88|1923.88|1926.88|1924.88|1925.88|1923.88|0
1639458600000|2021-12-14 05:10:00|1926.13|1924.13|1925.88|1923.88|1926.63|1924.63|1925.88|1923.88|0
1639458900000|2021-12-14 05:15:00|1926|1924|1925.63|1923.63|1926.13|1924.13|1925.13|1923.13|0
1639459200000|2021-12-14 05:20:00|1925.38|1923.38|1924.88|1922.88|1925.88|1923.88|1924.88|1922.88|0
1639459500000|2021-12-14 05:25:00|1925.13|1923.13|1926.38|1924.38|1926.63|1924.63|1925.13|1923.13|0
1639459800000|2021-12-14 05:30:00|1926.13|1924.13|1926.63|1924.63|1927.38|1925.38|1925.38|1923.38|0
1639460100000|2021-12-14 05:35:00|1926.75|1924.75|1927.38|1925.38|1927.88|1925.88|1926.75|1924.75|0
1639460400000|2021-12-14 05:40:00|1927.13|1925.13|1926.38|1924.38|1927.88|1925.88|1926.38|1924.38|0
1639460700000|2021-12-14 05:45:00|1926.63|1924.63|1926.13|1924.13|1926.63|1924.63|1925.88|1923.88|0
1639461000000|2021-12-14 05:50:00|1926.25|1924.25|1924.88|1922.88|1926.38|1924.38|1924.88|1922.88|0
1639461300000|2021-12-14 05:55:00|1925|1923|1925.63|1923.63|1926.38|1924.38|1924.63|1922.63|0
1639461600000|2021-12-14 06:00:00|1925.88|1923.88|1925.88|1923.88|1926.13|1924.13|1924.63|1922.63|0
1639461900000|2021-12-14 06:05:00|1926.13|1924.13|1925.38|1923.38|1926.13|1924.13|1925.13|1923.13|0
1639462200000|2021-12-14 06:10:00|1925.5|1923.5|1924.63|1922.63|1925.5|1923.5|1923.38|1921.38|0
1639462500000|2021-12-14 06:15:00|1924.5|1922.5|1924.38|1922.38|1925.13|1923.13|1923.75|1921.75|0
1639462800000|2021-12-14 06:20:00|1924.5|1922.5|1926.38|1924.38|1926.63|1924.63|1924.5|1922.5|0
1639463100000|2021-12-14 06:25:00|1926.25|1924.25|1927.13|1925.13|1927.38|1925.38|1926.25|1924.25|0
1639463400000|2021-12-14 06:30:00|1927.25|1925.25|1927.63|1925.63|1927.88|1925.88|1926.63|1924.63|0
1639463700000|2021-12-14 06:35:00|1927.38|1925.38|1927.25|1925.25|1927.63|1925.63|1927.13|1925.13|0
1639464000000|2021-12-14 06:40:00|1927.38|1925.38|1927.63|1925.63|1927.63|1925.63|1927.13|1925.13|0
1639464300000|2021-12-14 06:45:00|1927.75|1925.75|1929.25|1927.25|1929.88|1927.88|1927.75|1925.75|0
1639464600000|2021-12-14 06:50:00|1929.38|1927.38|1929.38|1927.38|1929.75|1927.75|1929.13|1927.13|0
1639464900000|2021-12-14 06:55:00|1929.13|1927.13|1928.13|1926.13|1929.13|1927.13|1928.13|1926.13|0
1639465200000|2021-12-14 07:00:00|1928.63|1926.63|1928.88|1926.88|1929.13|1927.13|1927.63|1925.63|0
1639465500000|2021-12-14 07:05:00|1929.13|1927.13|1926.88|1924.88|1929.38|1927.38|1926.88|1924.88|0
1639465800000|2021-12-14 07:10:00|1927|1925|1929.13|1927.13|1929.38|1927.38|1926.5|1924.5|0
1639466100000|2021-12-14 07:15:00|1929.38|1927.38|1932.63|1930.63|1933.13|1931.13|1929.13|1927.13|0
1639466400000|2021-12-14 07:20:00|1932.88|1930.88|1931.5|1929.5|1933.13|1931.13|1931.13|1929.13|0
1639466700000|2021-12-14 07:25:00|1931.63|1929.63|1931.13|1929.13|1931.63|1929.63|1930.88|1928.88|0
1639467000000|2021-12-14 07:30:00|1931.38|1929.38|1931.13|1929.13|1932.13|1930.13|1930.88|1928.88|0
1639467300000|2021-12-14 07:35:00|1931.38|1929.38|1930.13|1928.13|1931.38|1929.38|1930.13|1928.13|0
1639467600000|2021-12-14 07:40:00|1930.25|1928.25|1931.63|1929.63|1932.63|1930.63|1930.25|1928.25|0
1639467900000|2021-12-14 07:45:00|1931.75|1929.75|1931.25|1929.25|1932.13|1930.13|1930.38|1928.38|0
1639468200000|2021-12-14 07:50:00|1931.38|1929.38|1932.38|1930.38|1932.88|1930.88|1931.38|1929.38|0
1639468500000|2021-12-14 07:55:00|1932.63|1930.63|1930.88|1928.88|1932.63|1930.63|1930.38|1928.38|0
1639468800000|2021-12-14 08:00:00|1931.38|1929.38|1934.38|1932.38|1934.88|1932.88|1931.38|1929.38|0
1639469100000|2021-12-14 08:05:00|1934.43|1932.83|1935.93|1934.33|1936.43|1934.83|1934.43|1932.83|0
1639469400000|2021-12-14 08:10:00|1936.18|1934.58|1935.18|1933.58|1936.68|1935.08|1934.93|1933.33|0
1639469700000|2021-12-14 08:15:00|1934.68|1933.08|1933.18|1931.58|1935.05|1933.45|1932.93|1931.33|0
1639470000000|2021-12-14 08:20:00|1932.93|1931.33|1934.43|1932.83|1935.18|1933.58|1932.68|1931.08|0
1639470300000|2021-12-14 08:25:00|1934.68|1933.08|1933.3|1931.7|1934.93|1933.33|1932.8|1931.2|0
1639470600000|2021-12-14 08:30:00|1933.8|1932.2|1932.93|1931.33|1934.18|1932.58|1932.18|1930.58|0
1639470900000|2021-12-14 08:35:00|1933.18|1931.58|1933.93|1932.33|1933.93|1932.33|1931.8|1930.2|0
1639471200000|2021-12-14 08:40:00|1933.55|1931.95|1934.68|1933.08|1934.93|1933.33|1932.93|1931.33|0
1639471500000|2021-12-14 08:45:00|1934.43|1932.83|1932.8|1931.2|1934.68|1933.08|1932.68|1931.08|0
1639471800000|2021-12-14 08:50:00|1932.43|1930.83|1931.93|1930.33|1933.43|1931.83|1931.93|1930.33|0
1639472100000|2021-12-14 08:55:00|1931.68|1930.08|1930.43|1928.83|1932.43|1930.83|1930.43|1928.83|0
1639472400000|2021-12-14 09:00:00|1930.68|1929.08|1929.3|1927.7|1931.18|1929.58|1929.18|1927.58|0
1639472700000|2021-12-14 09:05:00|1929.43|1927.83|1933.43|1931.83|1933.43|1931.83|1929.43|1927.83|0
1639473000000|2021-12-14 09:10:00|1933.68|1932.08|1930.55|1928.95|1933.93|1932.33|1929.55|1927.95|0
1639473300000|2021-12-14 09:15:00|1930.68|1929.08|1930.68|1929.08|1931.68|1930.08|1930.43|1928.83|0
1639473600000|2021-12-14 09:20:00|1930.93|1929.33|1929.18|1927.58|1931.93|1930.33|1929.18|1927.58|0
1639473900000|2021-12-14 09:25:00|1929.43|1927.83|1928.68|1927.08|1931.18|1929.58|1928.68|1927.08|0
1639474200000|2021-12-14 09:30:00|1928.43|1926.83|1929.18|1927.58|1930.18|1928.58|1927.43|1925.83|0
1639474500000|2021-12-14 09:35:00|1928.93|1927.33|1921.55|1919.95|1929.18|1927.58|1921.55|1919.95|0
1639474800000|2021-12-14 09:40:00|1921.68|1920.08|1919.18|1917.58|1921.68|1920.08|1917.68|1916.08|0
1639475100000|2021-12-14 09:45:00|1918.68|1917.08|1918.3|1916.7|1920.68|1919.08|1917.68|1916.08|0
1639475400000|2021-12-14 09:50:00|1918.43|1916.83|1906.43|1904.83|1918.68|1917.08|1905.93|1904.33|0
1639475700000|2021-12-14 09:55:00|1906.68|1905.08|1903.18|1901.58|1908.43|1906.83|1902.93|1901.33|0
1639476000000|2021-12-14 10:00:00|1903.68|1902.08|1902.68|1901.08|1905.18|1903.58|1900.93|1899.33|0
1639476300000|2021-12-14 10:05:00|1903.18|1901.58|1906.93|1905.33|1906.93|1905.33|1901.93|1900.33|0
1639476600000|2021-12-14 10:10:00|1906.68|1905.08|1905.93|1904.33|1906.93|1905.33|1903.93|1902.33|0
1639476900000|2021-12-14 10:15:00|1905.68|1904.08|1903.68|1902.08|1906.43|1904.83|1903.43|1901.83|0
1639477200000|2021-12-14 10:20:00|1904.68|1903.08|1905.43|1903.83|1905.68|1904.08|1903.68|1902.08|0
1639477500000|2021-12-14 10:25:00|1905.68|1904.08|1906.43|1904.83|1906.93|1905.33|1904.68|1903.08|0
1639477800000|2021-12-14 10:30:00|1906.55|1904.95|1909.18|1907.58|1909.68|1908.08|1906.43|1904.83|0
1639478100000|2021-12-14 10:35:00|1908.18|1906.58|1907.93|1906.33|1909.8|1908.2|1907.68|1906.08|0
1639478400000|2021-12-14 10:40:00|1908.18|1906.58|1907.18|1905.58|1909.18|1907.58|1906.93|1905.33|0
1639478700000|2021-12-14 10:45:00|1907.43|1905.83|1905.18|1903.58|1908.18|1906.58|1904.68|1903.08|0
1639479000000|2021-12-14 10:50:00|1905.43|1903.83|1904.68|1903.08|1905.43|1903.83|1903.43|1901.83|0
1639479300000|2021-12-14 10:55:00|1904.43|1902.83|1906.43|1904.83|1907.18|1905.58|1904.43|1902.83|0
1639479600000|2021-12-14 11:00:00|1906.68|1905.08|1908.43|1906.83|1908.93|1907.33|1906.68|1905.08|0
1639479900000|2021-12-14 11:05:00|1909.18|1907.58|1910.68|1909.08|1910.68|1909.08|1908.68|1907.08|0
1639480200000|2021-12-14 11:10:00|1911.93|1910.33|1910.68|1909.08|1912.68|1911.08|1910.18|1908.58|0
1639480500000|2021-12-14 11:15:00|1911.18|1909.58|1909.8|1908.2|1911.43|1909.83|1909.68|1908.08|0
1639480800000|2021-12-14 11:20:00|1909.43|1907.83|1910.43|1908.83|1910.93|1909.33|1908.93|1907.33|0
1639481100000|2021-12-14 11:25:00|1910.3|1908.7|1908.93|1907.33|1910.68|1909.08|1907.68|1906.08|0
1639481400000|2021-12-14 11:30:00|1908.8|1907.2|1906.93|1905.33|1910.93|1909.33|1906.93|1905.33|0
1639481700000|2021-12-14 11:35:00|1907.18|1905.58|1908.43|1906.83|1908.68|1907.08|1907.18|1905.58|0
1639482000000|2021-12-14 11:40:00|1908.18|1906.58|1908.3|1906.7|1908.68|1907.08|1906.43|1904.83|0
1639482300000|2021-12-14 11:45:00|1907.93|1906.33|1908.18|1906.58|1912.18|1910.58|1906.93|1905.33|0
1639482600000|2021-12-14 11:50:00|1907.43|1905.83|1907.8|1906.2|1910.43|1908.83|1906.3|1904.7|0
1639482900000|2021-12-14 11:55:00|1907.55|1905.95|1908.43|1906.83|1910.18|1908.58|1907.55|1905.95|0
1639483200000|2021-12-14 12:00:00|1908.68|1907.08|1910.93|1909.33|1911.43|1909.83|1908.05|1906.45|0
1639483500000|2021-12-14 12:05:00|1911.18|1909.58|1911.68|1910.08|1912.68|1911.08|1910.43|1908.83|0
1639483800000|2021-12-14 12:10:00|1912.18|1910.58|1913.18|1911.58|1913.68|1912.08|1911.68|1910.08|0
1639484100000|2021-12-14 12:15:00|1912.93|1911.33|1913.68|1912.08|1914.18|1912.58|1912.93|1911.33|0
1639484400000|2021-12-14 12:20:00|1913.93|1912.33|1915.18|1913.58|1915.18|1913.58|1913.43|1911.83|0
1639484700000|2021-12-14 12:25:00|1915.68|1914.08|1914.93|1913.33|1915.93|1914.33|1913.43|1911.83|0
1639485000000|2021-12-14 12:30:00|1915.18|1913.58|1914.18|1912.58|1915.18|1913.58|1912.68|1911.08|0
1639485300000|2021-12-14 12:35:00|1913.93|1912.33|1911.18|1909.58|1914.18|1912.58|1911.18|1909.58|0
1639485600000|2021-12-14 12:40:00|1911.3|1909.7|1910.68|1909.08|1911.8|1910.2|1908.43|1906.83|0
1639485900000|2021-12-14 12:45:00|1910.43|1908.83|1911.43|1909.83|1911.68|1910.08|1910.18|1908.58|0
1639486200000|2021-12-14 12:50:00|1911.18|1909.58|1910.8|1909.2|1911.68|1910.08|1910.43|1908.83|0
1639486500000|2021-12-14 12:55:00|1910.43|1908.83|1910.43|1908.83|1911.18|1909.58|1909.68|1908.08|0
1639486800000|2021-12-14 13:00:00|1910.68|1909.08|1910.43|1908.83|1911.68|1910.08|1909.93|1908.33|0
1639487100000|2021-12-14 13:05:00|1910.18|1908.58|1912.68|1911.08|1914.18|1912.58|1909.43|1907.83|0
1639487400000|2021-12-14 13:10:00|1912.93|1911.33|1911.8|1910.2|1913.68|1912.08|1911.68|1910.08|0
1639487700000|2021-12-14 13:15:00|1911.93|1910.33|1911.93|1910.33|1912.43|1910.83|1911.18|1909.58|0
1639488000000|2021-12-14 13:20:00|1911.43|1909.83|1909.18|1907.58|1911.43|1909.83|1907.18|1905.58|0
1639488300000|2021-12-14 13:25:00|1909.43|1907.83|1909.3|1907.7|1909.68|1908.08|1907.3|1905.7|0
1639488600000|2021-12-14 13:30:00|1909.55|1907.95|1895.55|1893.95|1909.55|1907.95|1895.55|1893.95|0
1639488900000|2021-12-14 13:35:00|1894.93|1893.33|1896.3|1894.7|1899.43|1897.83|1894.68|1893.08|0
1639489200000|2021-12-14 13:40:00|1896.18|1894.58|1892.55|1890.95|1897.43|1895.83|1891.55|1889.95|0
1639489500000|2021-12-14 13:45:00|1892.3|1890.7|1889.68|1888.08|1892.3|1890.7|1888.93|1887.33|0
1639489800000|2021-12-14 13:50:00|1889.18|1887.58|1891.05|1889.45|1892.18|1890.58|1888.68|1887.08|0
1639490100000|2021-12-14 13:55:00|1891.18|1889.58|1891.43|1889.83|1893.93|1892.33|1890.43|1888.83|0
1639490400000|2021-12-14 14:00:00|1891.18|1889.58|1892.93|1891.33|1893.68|1892.08|1889.68|1888.08|0
1639490700000|2021-12-14 14:05:00|1892.68|1891.08|1887.68|1886.08|1893.18|1891.58|1887.68|1886.08|0
1639491000000|2021-12-14 14:10:00|1887.93|1886.33|1890.18|1888.58|1890.68|1889.08|1884.68|1883.08|0
1639491300000|2021-12-14 14:15:00|1890.43|1888.83|1888.93|1887.33|1890.93|1889.33|1887.68|1886.08|0
1639491600000|2021-12-14 14:20:00|1888.18|1886.58|1885.43|1883.83|1889.93|1888.33|1885.18|1883.58|0
1639491900000|2021-12-14 14:25:00|1885.18|1883.58|1885.43|1883.83|1887.43|1885.83|1884.18|1882.58|0
1639492200000|2021-12-14 14:30:00|1884.93|1883.33|1894.18|1892.58|1894.18|1892.58|1883.68|1882.08|0
1639492500000|2021-12-14 14:35:00|1895.18|1893.58|1896.93|1895.33|1899.43|1897.83|1893.18|1891.58|0
1639492800000|2021-12-14 14:40:00|1897.68|1896.08|1907.43|1905.83|1907.43|1905.83|1897.43|1895.83|0
1639493100000|2021-12-14 14:45:00|1907.68|1906.08|1903.43|1901.83|1911.93|1910.33|1899.43|1897.83|0
1639493400000|2021-12-14 14:50:00|1903.93|1902.33|1901.43|1899.83|1905.18|1903.58|1898.93|1897.33|0
1639493700000|2021-12-14 14:55:00|1901.93|1900.33|1900.68|1899.08|1907.43|1905.83|1897.93|1896.33|0
1639494000000|2021-12-14 15:00:00|1899.43|1897.83|1893.93|1892.33|1901.68|1900.08|1893.43|1891.83|0
1639494300000|2021-12-14 15:05:00|1893.68|1892.08|1894.93|1893.33|1899.43|1897.83|1892.68|1891.08|0
1639494600000|2021-12-14 15:10:00|1894.3|1892.7|1888.93|1887.33|1894.93|1893.33|1886.43|1884.83|0
1639494900000|2021-12-14 15:15:00|1888.43|1886.83|1888.43|1886.83|1890.18|1888.58|1886.43|1884.83|0
1639495200000|2021-12-14 15:20:00|1888.8|1887.2|1896.18|1894.58|1896.43|1894.83|1885.93|1884.33|0
1639495500000|2021-12-14 15:25:00|1896.43|1894.83|1897.43|1895.83|1901.68|1900.08|1896.43|1894.83|0
1639495800000|2021-12-14 15:30:00|1896.43|1894.83|1892.43|1890.83|1897.93|1896.33|1891.68|1890.08|0
1639496100000|2021-12-14 15:35:00|1892.18|1890.58|1888.43|1886.83|1893.93|1892.33|1887.68|1886.08|0
1639496400000|2021-12-14 15:40:00|1888.18|1886.58|1884.18|1882.58|1889.68|1888.08|1881.93|1880.33|0
1639496700000|2021-12-14 15:45:00|1884.43|1882.83|1874.68|1873.08|1885.93|1884.33|1874.18|1872.58|0
1639497000000|2021-12-14 15:50:00|1876.18|1874.58|1870.93|1869.33|1876.68|1875.08|1870.93|1869.33|0
1639497300000|2021-12-14 15:55:00|1870.68|1869.08|1871.18|1869.58|1871.68|1870.08|1865.93|1864.33|0
1639497600000|2021-12-14 16:00:00|1870.05|1868.45|1870.43|1868.83|1871.18|1869.58|1865.43|1863.83|0
1639497900000|2021-12-14 16:05:00|1870.93|1869.33|1870.93|1869.33|1874.18|1872.58|1869.93|1868.33|0
1639498200000|2021-12-14 16:10:00|1871.93|1870.33|1867.18|1865.58|1873.43|1871.83|1866.93|1865.33|0
1639498500000|2021-12-14 16:15:00|1867.93|1866.33|1870.8|1869.2|1873.18|1871.58|1866.43|1864.83|0
1639498800000|2021-12-14 16:20:00|1869.68|1868.08|1870.43|1868.83|1873.68|1872.08|1866.93|1865.33|0
1639499100000|2021-12-14 16:25:00|1870.18|1868.58|1874.68|1873.08|1875.43|1873.83|1869.43|1867.83|0
1639499400000|2021-12-14 16:30:00|1874.93|1873.33|1868.93|1867.33|1875.93|1874.33|1867.68|1866.08|0
1639499700000|2021-12-14 16:35:00|1869.18|1867.58|1868.43|1866.83|1870.68|1869.08|1867.43|1865.83|0
1639500000000|2021-12-14 16:40:00|1867.68|1866.08|1868.18|1866.58|1871.93|1870.33|1866.93|1865.33|0
1639500300000|2021-12-14 16:45:00|1867.43|1865.83|1868.43|1866.83|1871.18|1869.58|1866.93|1865.33|0
1639500600000|2021-12-14 16:50:00|1868.05|1866.45|1866.68|1865.08|1870.93|1869.33|1866.18|1864.58|0
1639500900000|2021-12-14 16:55:00|1866.93|1865.33|1864.18|1862.58|1868.68|1867.08|1861.18|1859.58|0
1639501200000|2021-12-14 17:00:00|1863.93|1862.33|1860.18|1858.58|1865.05|1863.45|1860.18|1858.58|0
1639501500000|2021-12-14 17:05:00|1860.93|1859.33|1865.18|1863.58|1865.68|1864.08|1858.18|1856.58|0
1639501800000|2021-12-14 17:10:00|1864.68|1863.08|1861.93|1860.33|1866.18|1864.58|1861.18|1859.58|0
1639502100000|2021-12-14 17:15:00|1861.43|1859.83|1860.68|1859.08|1862.43|1860.83|1858.18|1856.58|0
1639502400000|2021-12-14 17:20:00|1860.93|1859.33|1861.93|1860.33|1864.43|1862.83|1860.18|1858.58|0
1639502700000|2021-12-14 17:25:00|1861.68|1860.08|1865.93|1864.33|1866.18|1864.58|1860.43|1858.83|0
1639503000000|2021-12-14 17:30:00|1864.93|1863.33|1864.93|1863.33|1866.68|1865.08|1861.68|1860.08|0
1639503300000|2021-12-14 17:35:00|1865.18|1863.58|1861.18|1859.58|1865.68|1864.08|1860.93|1859.33|0
1639503600000|2021-12-14 17:40:00|1861.68|1860.08|1858.18|1856.58|1862.18|1860.58|1858.18|1856.58|0
1639503900000|2021-12-14 17:45:00|1857.93|1856.33|1857.93|1856.33|1860.68|1859.08|1856.68|1855.08|0
1639504200000|2021-12-14 17:50:00|1857.68|1856.08|1860.43|1858.83|1860.43|1858.83|1857.43|1855.83|0
1639504500000|2021-12-14 17:55:00|1860.18|1858.58|1860.43|1858.83|1860.93|1859.33|1857.93|1856.33|0
1639504800000|2021-12-14 18:00:00|1860.18|1858.58|1864.68|1863.08|1865.43|1863.83|1858.68|1857.08|0
1639505100000|2021-12-14 18:05:00|1864.43|1862.83|1866.68|1865.08|1867.43|1865.83|1863.93|1862.33|0
1639505400000|2021-12-14 18:10:00|1866.43|1864.83|1865.43|1863.83|1867.93|1866.33|1863.68|1862.08|0
1639505700000|2021-12-14 18:15:00|1865.68|1864.08|1865.18|1863.58|1866.18|1864.58|1863.43|1861.83|0
1639506000000|2021-12-14 18:20:00|1865.43|1863.83|1864.93|1863.33|1865.93|1864.33|1863.18|1861.58|0
1639506300000|2021-12-14 18:25:00|1864.68|1863.08|1867.68|1866.08|1868.68|1867.08|1863.43|1861.83|0
1639506600000|2021-12-14 18:30:00|1867.43|1865.83|1864.93|1863.33|1867.68|1866.08|1864.68|1863.08|0
1639506900000|2021-12-14 18:35:00|1865.18|1863.58|1864.93|1863.33|1867.43|1865.83|1863.93|1862.33|0
1639507200000|2021-12-14 18:40:00|1864.68|1863.08|1861.68|1860.08|1864.93|1863.33|1861.68|1860.08|0
1639507500000|2021-12-14 18:45:00|1861.93|1860.33|1861.43|1859.83|1863.43|1861.83|1861.18|1859.58|0
1639507800000|2021-12-14 18:50:00|1861.68|1860.08|1860.93|1859.33|1863.68|1862.08|1859.68|1858.08|0
1639508100000|2021-12-14 18:55:00|1860.68|1859.08|1860.68|1859.08|1861.18|1859.58|1858.43|1856.83|0
1639508400000|2021-12-14 19:00:00|1860.18|1858.58|1865.68|1864.08|1867.18|1865.58|1859.18|1857.58|0
1639508700000|2021-12-14 19:05:00|1865.43|1863.83|1872.68|1871.08|1872.68|1871.08|1864.68|1863.08|0
1639509000000|2021-12-14 19:10:00|1872.43|1870.83|1872.43|1870.83|1875.43|1873.83|1871.68|1870.08|0
1639509300000|2021-12-14 19:15:00|1872.18|1870.58|1873.93|1872.33|1874.93|1873.33|1872.18|1870.58|0
1639509600000|2021-12-14 19:20:00|1873.68|1872.08|1875.93|1874.33|1875.93|1874.33|1870.68|1869.08|0
1639509900000|2021-12-14 19:25:00|1875.68|1874.08|1873.68|1872.08|1876.93|1875.33|1872.43|1870.83|0
1639510200000|2021-12-14 19:30:00|1872.93|1871.33|1876.43|1874.83|1877.43|1875.83|1871.68|1870.08|0
1639510500000|2021-12-14 19:35:00|1876.18|1874.58|1875.43|1873.83|1877.18|1875.58|1873.18|1871.58|0
1639510800000|2021-12-14 19:40:00|1875.93|1874.33|1878.18|1876.58|1878.68|1877.08|1874.68|1873.08|0
1639511100000|2021-12-14 19:45:00|1877.93|1876.33|1876.68|1875.08|1880.43|1878.83|1876.18|1874.58|0
1639511400000|2021-12-14 19:50:00|1876.43|1874.83|1876.68|1875.08|1877.43|1875.83|1874.43|1872.83|0
1639511700000|2021-12-14 19:55:00|1876.55|1874.95|1878.68|1877.08|1878.93|1877.33|1874.93|1873.33|0
1639512000000|2021-12-14 20:00:00|1878.43|1876.83|1885.18|1883.58|1885.43|1883.83|1878.18|1876.58|0
1639512300000|2021-12-14 20:05:00|1884.93|1883.33|1887.93|1886.33|1888.43|1886.83|1883.68|1882.08|0
1639512600000|2021-12-14 20:10:00|1888.43|1886.83|1886.43|1884.83|1890.43|1888.83|1884.43|1882.83|0
1639512900000|2021-12-14 20:15:00|1887.18|1885.58|1889.68|1888.08|1889.68|1888.08|1884.43|1882.83|0
1639513200000|2021-12-14 20:20:00|1888.68|1887.08|1888.93|1887.33|1890.18|1888.58|1886.18|1884.58|0
1639513500000|2021-12-14 20:25:00|1889.18|1887.58|1893.18|1891.58|1893.68|1892.08|1887.43|1885.83|0
1639513800000|2021-12-14 20:30:00|1892.68|1891.08|1894.93|1893.33|1896.18|1894.58|1891.18|1889.58|0
1639514100000|2021-12-14 20:35:00|1895.18|1893.58|1892.68|1891.08|1898.18|1896.58|1891.93|1890.33|0
1639514400000|2021-12-14 20:40:00|1892.93|1891.33|1885.68|1884.08|1892.93|1891.33|1885.68|1884.08|0
1639514700000|2021-12-14 20:45:00|1885.93|1884.33|1882.55|1880.95|1888.93|1887.33|1882.43|1880.83|0
1639515000000|2021-12-14 20:50:00|1883.55|1881.95|1879.43|1877.83|1886.68|1885.08|1878.93|1877.33|0
1639515300000|2021-12-14 20:55:00|1879.68|1878.08|1888.68|1887.08|1888.68|1887.08|1879.18|1877.58|0
1639515600000|2021-12-14 21:00:00|1889.43|1887.83|1886.93|1885.33|1889.43|1887.83|1884.93|1883.33|0
1639515900000|2021-12-14 21:05:00|1886.43|1884.83|1888.43|1886.83|1888.68|1887.08|1886.43|1884.83|0
1639516200000|2021-12-14 21:10:00|1888.05|1886.45|1884.68|1883.08|1888.68|1887.08|1884.18|1882.58|0
1639516500000|2021-12-14 21:15:00|1884.88|1882.88|1885.88|1883.88|1885.88|1883.88|1884.88|1882.88|0
1639516800000|2021-12-14 21:20:00|1886.13|1884.13|1887.13|1885.13|1887.13|1885.13|1885.38|1883.38|0
1639517100000|2021-12-14 21:25:00|1887.38|1885.38|1886.63|1884.63|1887.38|1885.38|1886.63|1884.63|0
1639517400000|2021-12-14 21:30:00|1887.13|1885.13|1887.38|1885.38|1888.63|1886.63|1887.13|1885.13|0
1639517700000|2021-12-14 21:35:00|1887.88|1885.88|1888.25|1886.25|1888.38|1886.38|1887.88|1885.88|0
1639518000000|2021-12-14 21:40:00|1888.38|1886.38|1888.88|1886.88|1889.13|1887.13|1888.38|1886.38|0
1639518300000|2021-12-14 21:45:00|1889.13|1887.13|1889.38|1887.38|1889.38|1887.38|1887.75|1885.75|0
1639518600000|2021-12-14 21:50:00|1889.63|1887.63|1889.63|1887.63|1889.88|1887.88|1889.63|1887.63|0
1639518900000|2021-12-14 21:55:00|1889.88|1887.88|1889.5|1887.5|1889.88|1887.88|1889.25|1887.25|0
1639519200000|2021-12-14 22:00:00|1889.07|1887.07|1889.07|1887.07|1889.37|1887.37|1888.67|1886.67|0
1639519500000|2021-12-14 22:05:00|1889.11|1887.11|1888.49|1886.49|1889.11|1887.11|1888.38|1886.38|0
1639519800000|2021-12-14 22:10:00|1888.53|1886.53|1888.86|1886.86|1888.86|1886.86|1888.53|1886.53|0
1639520100000|2021-12-14 22:15:00|1888.97|1886.97|1888.82|1886.82|1889.04|1887.04|1888.64|1886.64|0
1639520400000|2021-12-14 22:20:00|1888.71|1886.71|1888.71|1886.71|1888.86|1886.86|1888.71|1886.71|0
1639520700000|2021-12-14 22:25:00|1888.75|1886.75|1888.6|1886.6|1888.75|1886.75|1888.49|1886.49|0
1639521000000|2021-12-14 22:30:00|1888.67|1886.67|1888.71|1886.71|1888.71|1886.71|1888.56|1886.56|0
1639521300000|2021-12-14 22:35:00|1888.75|1886.75|1888.38|1886.38|1888.97|1886.97|1888.24|1886.24|0
1639521600000|2021-12-14 22:40:00|1888.42|1886.42|1888.27|1886.27|1888.42|1886.42|1888.24|1886.24|0
1639521900000|2021-12-14 22:45:00|1888.31|1886.31|1888.42|1886.42|1888.56|1886.56|1888.31|1886.31|0
1639522200000|2021-12-14 22:50:00|1888.67|1886.67|1888.67|1886.67|1888.75|1886.75|1888.6|1886.6|0
1639522500000|2021-12-14 22:55:00|1888.71|1886.71|1888.82|1886.82|1889.18|1887.18|1888.71|1886.71|0
1639522800000|2021-12-14 23:00:00|1889|1887|1889.88|1887.88|1890.13|1888.13|1888.5|1886.5|0
1639523100000|2021-12-14 23:05:00|1890.13|1888.13|1889.88|1887.88|1890.13|1888.13|1889.38|1887.38|0
1639523400000|2021-12-14 23:10:00|1890|1888|1891.88|1889.88|1892.13|1890.13|1889.88|1887.88|0
1639523700000|2021-12-14 23:15:00|1892.13|1890.13|1889.88|1887.88|1892.13|1890.13|1889.88|1887.88|0
1639524000000|2021-12-14 23:20:00|1890.13|1888.13|1887.13|1885.13|1891.13|1889.13|1887.13|1885.13|0
1639524300000|2021-12-14 23:25:00|1887.25|1885.25|1885.38|1883.38|1887.88|1885.88|1885.38|1883.38|0
1639524600000|2021-12-14 23:30:00|1885.63|1883.63|1886.88|1884.88|1886.88|1884.88|1884.38|1882.38|0
1639524900000|2021-12-14 23:35:00|1886.38|1884.38|1885.63|1883.63|1887.13|1885.13|1885.13|1883.13|0
1639525200000|2021-12-14 23:40:00|1885.88|1883.88|1887.38|1885.38|1887.5|1885.5|1885.13|1883.13|0
1639525500000|2021-12-14 23:45:00|1887.13|1885.13|1887.63|1885.63|1887.63|1885.63|1886.88|1884.88|0
1639525800000|2021-12-14 23:50:00|1887.5|1885.5|1888.5|1886.5|1888.88|1886.88|1887.13|1885.13|0
1639526100000|2021-12-14 23:55:00|1888.38|1886.38|1887.38|1885.38|1888.88|1886.88|1887.38|1885.38|0
1639526400000|2021-12-15 00:00:00|1887.88|1885.88|1889.88|1887.88|1889.88|1887.88|1886.88|1884.88|0
1639526700000|2021-12-15 00:05:00|1890.13|1888.13|1891.88|1889.88|1892.38|1890.38|1889.63|1887.63|0
1639527000000|2021-12-15 00:10:00|1891.63|1889.63|1891.38|1889.38|1892.5|1890.5|1891.13|1889.13|0
1639527300000|2021-12-15 00:15:00|1891.13|1889.13|1892.13|1890.13|1892.63|1890.63|1891.13|1889.13|0
1639527600000|2021-12-15 00:20:00|1892|1890|1892.63|1890.63|1892.63|1890.63|1890.38|1888.38|0
1639527900000|2021-12-15 00:25:00|1892.38|1890.38|1893.13|1891.13|1893.38|1891.38|1892.38|1890.38|0
1639528200000|2021-12-15 00:30:00|1893.38|1891.38|1893.88|1891.88|1893.88|1891.88|1892.63|1890.63|0
1639528500000|2021-12-15 00:35:00|1894.13|1892.13|1894.13|1892.13|1894.38|1892.38|1892.88|1890.88|0
1639528800000|2021-12-15 00:40:00|1893.88|1891.88|1892.13|1890.13|1894.13|1892.13|1891.88|1889.88|0
1639529100000|2021-12-15 00:45:00|1892.25|1890.25|1892.13|1890.13|1892.88|1890.88|1891.88|1889.88|0
1639529400000|2021-12-15 00:50:00|1891.88|1889.88|1892.38|1890.38|1893.13|1891.13|1891.63|1889.63|0
1639529700000|2021-12-15 00:55:00|1892.5|1890.5|1892.63|1890.63|1893.38|1891.38|1892.13|1890.13|0
1639530000000|2021-12-15 01:00:00|1892.38|1890.38|1891.63|1889.63|1892.88|1890.88|1890.63|1888.63|0
1639530300000|2021-12-15 01:05:00|1891.38|1889.38|1890.5|1888.5|1891.38|1889.38|1890.38|1888.38|0
1639530600000|2021-12-15 01:10:00|1890.63|1888.63|1889.25|1887.25|1890.88|1888.88|1889.13|1887.13|0
1639530900000|2021-12-15 01:15:00|1889.13|1887.13|1887.13|1885.13|1889.13|1887.13|1885.38|1883.38|0
1639531200000|2021-12-15 01:20:00|1887.38|1885.38|1888.38|1886.38|1889.5|1887.5|1887.13|1885.13|0
1639531500000|2021-12-15 01:25:00|1888.25|1886.25|1884|1882|1888.63|1886.63|1883.88|1881.88|0
1639531800000|2021-12-15 01:30:00|1883.63|1881.63|1884.13|1882.13|1885.63|1883.63|1882.88|1880.88|0
1639532100000|2021-12-15 01:35:00|1884.38|1882.38|1886.63|1884.63|1886.63|1884.63|1883.38|1881.38|0
1639532400000|2021-12-15 01:40:00|1886.88|1884.88|1887.25|1885.25|1888.13|1886.13|1886.63|1884.63|0
1639532700000|2021-12-15 01:45:00|1887.13|1885.13|1887.38|1885.38|1888.38|1886.38|1886.63|1884.63|0
1639533000000|2021-12-15 01:50:00|1887.63|1885.63|1888|1886|1889.38|1887.38|1886.88|1884.88|0
1639533300000|2021-12-15 01:55:00|1887.88|1885.88|1890.13|1888.13|1890.63|1888.63|1887.88|1885.88|0
1639533600000|2021-12-15 02:00:00|1889.88|1887.88|1890.13|1888.13|1891.63|1889.63|1889.38|1887.38|0
1639533900000|2021-12-15 02:05:00|1890|1888|1889.38|1887.38|1890.63|1888.63|1889.13|1887.13|0
1639534200000|2021-12-15 02:10:00|1889.13|1887.13|1889.63|1887.63|1889.88|1887.88|1888.5|1886.5|0
1639534500000|2021-12-15 02:15:00|1889.88|1887.88|1887|1885|1890.38|1888.38|1886.63|1884.63|0
1639534800000|2021-12-15 02:20:00|1886.88|1884.88|1888.13|1886.13|1888.13|1886.13|1886.38|1884.38|0
1639535100000|2021-12-15 02:25:00|1887.88|1885.88|1886.63|1884.63|1888.13|1886.13|1885.63|1883.63|0
1639535400000|2021-12-15 02:30:00|1887|1885|1889.88|1887.88|1890.13|1888.13|1886.38|1884.38|0
1639535700000|2021-12-15 02:35:00|1890|1888|1891.38|1889.38|1891.63|1889.63|1889.63|1887.63|0
1639536000000|2021-12-15 02:40:00|1890.63|1888.63|1890.38|1888.38|1891.63|1889.63|1889.88|1887.88|0
1639536300000|2021-12-15 02:45:00|1890.5|1888.5|1891.13|1889.13|1891.38|1889.38|1889.88|1887.88|0
1639536600000|2021-12-15 02:50:00|1890.88|1888.88|1891.63|1889.63|1892.38|1890.38|1890.88|1888.88|0
1639536900000|2021-12-15 02:55:00|1891.88|1889.88|1891.88|1889.88|1892.38|1890.38|1890.88|1888.88|0
1639537200000|2021-12-15 03:00:00|1892.13|1890.13|1892.38|1890.38|1893.13|1891.13|1891.88|1889.88|0
1639537500000|2021-12-15 03:05:00|1892.25|1890.25|1892.63|1890.63|1892.63|1890.63|1892.13|1890.13|0
1639537800000|2021-12-15 03:10:00|1892.38|1890.38|1893.5|1891.5|1894.13|1892.13|1892.13|1890.13|0
1639538100000|2021-12-15 03:15:00|1893.63|1891.63|1892.5|1890.5|1893.63|1891.63|1891.75|1889.75|0
1639538400000|2021-12-15 03:20:00|1892.88|1890.88|1893.13|1891.13|1893.38|1891.38|1892.63|1890.63|0
1639538700000|2021-12-15 03:25:00|1893|1891|1892.13|1890.13|1893|1891|1892|1890|0
1639539000000|2021-12-15 03:30:00|1892.25|1890.25|1892.13|1890.13|1892.88|1890.88|1892.13|1890.13|0
1639539300000|2021-12-15 03:35:00|1892.25|1890.25|1893|1891|1893.25|1891.25|1892.13|1890.13|0
1639539600000|2021-12-15 03:40:00|1892.88|1890.88|1893.38|1891.38|1893.38|1891.38|1892.88|1890.88|0
1639539900000|2021-12-15 03:45:00|1893.63|1891.63|1894.38|1892.38|1894.63|1892.63|1893.38|1891.38|0
1639540200000|2021-12-15 03:50:00|1894.13|1892.13|1894.75|1892.75|1894.88|1892.88|1894.13|1892.13|0
1639540500000|2021-12-15 03:55:00|1894.63|1892.63|1894.38|1892.38|1894.88|1892.88|1894.13|1892.13|0
1639540800000|2021-12-15 04:00:00|1894.63|1892.63|1894.38|1892.38|1894.88|1892.88|1894.38|1892.38|0
1639541100000|2021-12-15 04:05:00|1894.13|1892.13|1894.63|1892.63|1894.63|1892.63|1894.13|1892.13|0
1639541400000|2021-12-15 04:10:00|1894.38|1892.38|1894.38|1892.38|1894.5|1892.5|1894.13|1892.13|0
1639541700000|2021-12-15 04:15:00|1894|1892|1894.88|1892.88|1895.13|1893.13|1894|1892|0
1639542000000|2021-12-15 04:20:00|1894.63|1892.63|1894.13|1892.13|1894.88|1892.88|1893.88|1891.88|0
1639542300000|2021-12-15 04:25:00|1894|1892|1893.13|1891.13|1894.13|1892.13|1892.88|1890.88|0
1639542600000|2021-12-15 04:30:00|1893.38|1891.38|1894.38|1892.38|1894.38|1892.38|1893.13|1891.13|0
1639542900000|2021-12-15 04:35:00|1894.63|1892.63|1894.88|1892.88|1894.88|1892.88|1894.13|1892.13|0
1639543200000|2021-12-15 04:40:00|1894.63|1892.63|1894.63|1892.63|1895.13|1893.13|1894.63|1892.63|0
1639543500000|2021-12-15 04:45:00|1894.38|1892.38|1894.88|1892.88|1894.88|1892.88|1894.38|1892.38|0
1639543800000|2021-12-15 04:50:00|1894.63|1892.63|1894.13|1892.13|1894.88|1892.88|1894.13|1892.13|0
1639544100000|2021-12-15 04:55:00|1894.38|1892.38|1894.13|1892.13|1894.63|1892.63|1893.88|1891.88|0
1639544400000|2021-12-15 05:00:00|1894.25|1892.25|1894.63|1892.63|1894.63|1892.63|1893.63|1891.63|0
1639544700000|2021-12-15 05:05:00|1894.38|1892.38|1892.63|1890.63|1894.5|1892.5|1892.63|1890.63|0
1639545000000|2021-12-15 05:10:00|1892.38|1890.38|1891.88|1889.88|1892.38|1890.38|1891.13|1889.13|0
1639545300000|2021-12-15 05:15:00|1892.13|1890.13|1891.88|1889.88|1892.88|1890.88|1891.88|1889.88|0
1639545600000|2021-12-15 05:20:00|1891.75|1889.75|1892|1890|1892.13|1890.13|1890.88|1888.88|0
1639545900000|2021-12-15 05:25:00|1891.88|1889.88|1893.38|1891.38|1893.38|1891.38|1891.88|1889.88|0
1639546200000|2021-12-15 05:30:00|1893.13|1891.13|1895.13|1893.13|1895.13|1893.13|1892.88|1890.88|0
1639546500000|2021-12-15 05:35:00|1894.63|1892.63|1894.63|1892.63|1894.88|1892.88|1894.25|1892.25|0
1639546800000|2021-12-15 05:40:00|1894.75|1892.75|1894.63|1892.63|1895.13|1893.13|1894.63|1892.63|0
1639547100000|2021-12-15 05:45:00|1894.75|1892.75|1895.13|1893.13|1895.13|1893.13|1894.63|1892.63|0
1639547400000|2021-12-15 05:50:00|1894.88|1892.88|1895.13|1893.13|1895.13|1893.13|1894.88|1892.88|0
1639547700000|2021-12-15 05:55:00|1894.88|1892.88|1894.38|1892.38|1896.13|1894.13|1894.13|1892.13|0
1639548000000|2021-12-15 06:00:00|1895.63|1893.63|1896.88|1894.88|1897.38|1895.38|1894.38|1892.38|0
1639548300000|2021-12-15 06:05:00|1896.75|1894.75|1896.13|1894.13|1897.38|1895.38|1895.88|1893.88|0
1639548600000|2021-12-15 06:10:00|1896.25|1894.25|1896.13|1894.13|1896.75|1894.75|1894.88|1892.88|0
1639548900000|2021-12-15 06:15:00|1896.25|1894.25|1895.13|1893.13|1896.75|1894.75|1895|1893|0
1639549200000|2021-12-15 06:20:00|1895.38|1893.38|1893.88|1891.88|1895.63|1893.63|1893.63|1891.63|0
1639549500000|2021-12-15 06:25:00|1893.75|1891.75|1893.63|1891.63|1894.13|1892.13|1893.38|1891.38|0
1639549800000|2021-12-15 06:30:00|1893.88|1891.88|1889.38|1887.38|1894.13|1892.13|1889.38|1887.38|0
1639550100000|2021-12-15 06:35:00|1889.13|1887.13|1890|1888|1890|1888|1888.5|1886.5|0
1639550400000|2021-12-15 06:40:00|1890.13|1888.13|1889.13|1887.13|1890.75|1888.75|1888.63|1886.63|0
1639550700000|2021-12-15 06:45:00|1888.88|1886.88|1890.13|1888.13|1890.13|1888.13|1888.88|1886.88|0
1639551000000|2021-12-15 06:50:00|1890|1888|1887.38|1885.38|1890.13|1888.13|1887.38|1885.38|0
1639551300000|2021-12-15 06:55:00|1887.63|1885.63|1887.38|1885.38|1887.75|1885.75|1886.13|1884.13|0
1639551600000|2021-12-15 07:00:00|1886.88|1884.88|1884|1882|1888.63|1886.63|1883.13|1881.13|0
1639551900000|2021-12-15 07:05:00|1883.88|1881.88|1885.13|1883.13|1885.88|1883.88|1883.88|1881.88|0
1639552200000|2021-12-15 07:10:00|1884.88|1882.88|1885.38|1883.38|1885.63|1883.63|1883.25|1881.25|0
1639552500000|2021-12-15 07:15:00|1885.5|1883.5|1885.88|1883.88|1886.5|1884.5|1884.63|1882.63|0
1639552800000|2021-12-15 07:20:00|1886.38|1884.38|1887.13|1885.13|1887.38|1885.38|1885.38|1883.38|0
1639553100000|2021-12-15 07:25:00|1886.88|1884.88|1886.38|1884.38|1887.13|1885.13|1885.38|1883.38|0
1639553400000|2021-12-15 07:30:00|1886.13|1884.13|1886.88|1884.88|1886.88|1884.88|1885.63|1883.63|0
1639553700000|2021-12-15 07:35:00|1888.13|1886.13|1890.63|1888.63|1891.13|1889.13|1887.13|1885.13|0
1639554000000|2021-12-15 07:40:00|1891|1889|1892|1890|1892|1890|1890.63|1888.63|0
1639554300000|2021-12-15 07:45:00|1892.38|1890.38|1892.75|1890.75|1893.38|1891.38|1891.5|1889.5|0
1639554600000|2021-12-15 07:50:00|1892.63|1890.63|1892.63|1890.63|1893.13|1891.13|1891.38|1889.38|0
1639554900000|2021-12-15 07:55:00|1892.38|1890.38|1890.38|1888.38|1892.63|1890.63|1890.13|1888.13|0
1639555200000|2021-12-15 08:00:00|1890.13|1888.13|1893.88|1891.88|1895.75|1893.75|1890.13|1888.13|0
1639555500000|2021-12-15 08:05:00|1894.18|1892.58|1895.43|1893.83|1896.43|1894.83|1893.18|1891.58|0
1639555800000|2021-12-15 08:10:00|1895.68|1894.08|1893.68|1892.08|1895.93|1894.33|1893.05|1891.45|0
1639556100000|2021-12-15 08:15:00|1894.18|1892.58|1896.43|1894.83|1896.43|1894.83|1892.93|1891.33|0
1639556400000|2021-12-15 08:20:00|1896.68|1895.08|1895.43|1893.83|1896.93|1895.33|1894.68|1893.08|0
1639556700000|2021-12-15 08:25:00|1895.68|1894.08|1892.18|1890.58|1895.68|1894.08|1892.18|1890.58|0
1639557000000|2021-12-15 08:30:00|1891.93|1890.33|1891.18|1889.58|1893.18|1891.58|1890.93|1889.33|0
1639557300000|2021-12-15 08:35:00|1891.43|1889.83|1890.43|1888.83|1892.18|1890.58|1889.43|1887.83|0
1639557600000|2021-12-15 08:40:00|1890.18|1888.58|1891.43|1889.83|1891.68|1890.08|1889.05|1887.45|0
1639557900000|2021-12-15 08:45:00|1891.68|1890.08|1890.68|1889.08|1892.68|1891.08|1890.68|1889.08|0
1639558200000|2021-12-15 08:50:00|1890.93|1889.33|1894.8|1893.2|1894.93|1893.33|1890.55|1888.95|0
1639558500000|2021-12-15 08:55:00|1894.68|1893.08|1891.68|1890.08|1894.93|1893.33|1891.43|1889.83|0
1639558800000|2021-12-15 09:00:00|1891.55|1889.95|1891.93|1890.33|1893.43|1891.83|1891.55|1889.95|0
1639559100000|2021-12-15 09:05:00|1892.18|1890.58|1890.93|1889.33|1892.55|1890.95|1890.43|1888.83|0
1639559400000|2021-12-15 09:10:00|1891.18|1889.58|1887.43|1885.83|1891.68|1890.08|1887.43|1885.83|0
1639559700000|2021-12-15 09:15:00|1887.18|1885.58|1885.05|1883.45|1888.05|1886.45|1884.93|1883.33|0
1639560000000|2021-12-15 09:20:00|1884.93|1883.33|1883.68|1882.08|1885.18|1883.58|1883.68|1882.08|0
1639560300000|2021-12-15 09:25:00|1884.43|1882.83|1882.68|1881.08|1884.43|1882.83|1880.68|1879.08|0
1639560600000|2021-12-15 09:30:00|1882.05|1880.45|1886.18|1884.58|1886.68|1885.08|1882.05|1880.45|0
1639560900000|2021-12-15 09:35:00|1885.93|1884.33|1886.68|1885.08|1887.93|1886.33|1885.68|1884.08|0
1639561200000|2021-12-15 09:40:00|1886.43|1884.83|1885.93|1884.33|1887.18|1885.58|1884.43|1882.83|0
1639561500000|2021-12-15 09:45:00|1885.68|1884.08|1886.68|1885.08|1887.18|1885.58|1885.68|1884.08|0
1639561800000|2021-12-15 09:50:00|1886.43|1884.83|1884.93|1883.33|1887.43|1885.83|1884.93|1883.33|0
1639562100000|2021-12-15 09:55:00|1884.68|1883.08|1885.43|1883.83|1887.18|1885.58|1884.68|1883.08|0
1639562400000|2021-12-15 10:00:00|1885.18|1883.58|1886.18|1884.58|1886.68|1885.08|1884.18|1882.58|0
1639562700000|2021-12-15 10:05:00|1886.3|1884.7|1885.93|1884.33|1886.68|1885.08|1885.93|1884.33|0
1639563000000|2021-12-15 10:10:00|1886.18|1884.58|1884.68|1883.08|1886.18|1884.58|1884.43|1882.83|0
1639563300000|2021-12-15 10:15:00|1884.93|1883.33|1886.68|1885.08|1887.43|1885.83|1884.93|1883.33|0
1639563600000|2021-12-15 10:20:00|1886.43|1884.83|1886.18|1884.58|1886.93|1885.33|1885.43|1883.83|0
1639563900000|2021-12-15 10:25:00|1886.43|1884.83|1888.05|1886.45|1888.18|1886.58|1886.3|1884.7|0
1639564200000|2021-12-15 10:30:00|1888.18|1886.58|1887.43|1885.83|1889.3|1887.7|1887.18|1885.58|0
1639564500000|2021-12-15 10:35:00|1886.93|1885.33|1887.68|1886.08|1887.93|1886.33|1886.93|1885.33|0
1639564800000|2021-12-15 10:40:00|1887.43|1885.83|1888.93|1887.33|1888.93|1887.33|1886.93|1885.33|0
1639565100000|2021-12-15 10:45:00|1888.18|1886.58|1888.18|1886.58|1888.93|1887.33|1887.43|1885.83|0
1639565400000|2021-12-15 10:50:00|1887.68|1886.08|1888.18|1886.58|1888.43|1886.83|1887.18|1885.58|0
1639565700000|2021-12-15 10:55:00|1888.3|1886.7|1890.43|1888.83|1890.93|1889.33|1886.68|1885.08|0
1639566000000|2021-12-15 11:00:00|1890.68|1889.08|1888.18|1886.58|1890.93|1889.33|1887.93|1886.33|0
1639566300000|2021-12-15 11:05:00|1888.3|1886.7|1887.68|1886.08|1889.18|1887.58|1887.43|1885.83|0
1639566600000|2021-12-15 11:10:00|1887.43|1885.83|1886.43|1884.83|1887.68|1886.08|1885.93|1884.33|0
1639566900000|2021-12-15 11:15:00|1886.68|1885.08|1885.93|1884.33|1887.43|1885.83|1885.93|1884.33|0
1639567200000|2021-12-15 11:20:00|1886.05|1884.45|1884.43|1882.83|1886.05|1884.45|1881.68|1880.08|0
1639567500000|2021-12-15 11:25:00|1884.68|1883.08|1885.18|1883.58|1885.68|1884.08|1884.43|1882.83|0
1639567800000|2021-12-15 11:30:00|1884.93|1883.33|1882.18|1880.58|1884.93|1883.33|1881.93|1880.33|0
1639568100000|2021-12-15 11:35:00|1881.93|1880.33|1883.68|1882.08|1883.93|1882.33|1881.68|1880.08|0
1639568400000|2021-12-15 11:40:00|1883.55|1881.95|1884.18|1882.58|1884.93|1883.33|1883.43|1881.83|0
1639568700000|2021-12-15 11:45:00|1883.93|1882.33|1885.18|1883.58|1885.43|1883.83|1883.68|1882.08|0
1639569000000|2021-12-15 11:50:00|1885.3|1883.7|1885.43|1883.83|1886.3|1884.7|1884.93|1883.33|0
1639569300000|2021-12-15 11:55:00|1885.68|1884.08|1885.43|1883.83|1886.43|1884.83|1885.18|1883.58|0
1639569600000|2021-12-15 12:00:00|1885.68|1884.08|1886.18|1884.58|1887.93|1886.33|1885.68|1884.08|0
1639569900000|2021-12-15 12:05:00|1885.93|1884.33|1887.18|1885.58|1887.18|1885.58|1885.68|1884.08|0
1639570200000|2021-12-15 12:10:00|1886.93|1885.33|1888.18|1886.58|1888.43|1886.83|1886.68|1885.08|0
1639570500000|2021-12-15 12:15:00|1888.43|1886.83|1889.68|1888.08|1890.68|1889.08|1888.18|1886.58|0
1639570800000|2021-12-15 12:20:00|1889.43|1887.83|1887.05|1885.45|1889.43|1887.83|1886.68|1885.08|0
1639571100000|2021-12-15 12:25:00|1886.93|1885.33|1889.93|1888.33|1890.05|1888.45|1886.93|1885.33|0
1639571400000|2021-12-15 12:30:00|1889.8|1888.2|1890.43|1888.83|1890.93|1889.33|1889.68|1888.08|0
1639571700000|2021-12-15 12:35:00|1890.18|1888.58|1888.93|1887.33|1890.43|1888.83|1888.93|1887.33|0
1639572000000|2021-12-15 12:40:00|1889.18|1887.58|1889.93|1888.33|1889.93|1888.33|1888.93|1887.33|0
1639572300000|2021-12-15 12:45:00|1889.68|1888.08|1889.18|1887.58|1891.68|1890.08|1887.93|1886.33|0
1639572600000|2021-12-15 12:50:00|1889.43|1887.83|1887.43|1885.83|1889.43|1887.83|1886.93|1885.33|0
1639572900000|2021-12-15 12:55:00|1887.55|1885.95|1887.18|1885.58|1888.43|1886.83|1886.43|1884.83|0
1639573200000|2021-12-15 13:00:00|1886.93|1885.33|1887.68|1886.08|1889.43|1887.83|1886.55|1884.95|0
1639573500000|2021-12-15 13:05:00|1887.55|1885.95|1884.93|1883.33|1888.18|1886.58|1883.43|1881.83|0
1639573800000|2021-12-15 13:10:00|1885.18|1883.58|1888.43|1886.83|1888.68|1887.08|1885.18|1883.58|0
1639574100000|2021-12-15 13:15:00|1888.55|1886.95|1889.43|1887.83|1889.43|1887.83|1887.93|1886.33|0
1639574400000|2021-12-15 13:20:00|1889.68|1888.08|1889.43|1887.83|1891.93|1890.33|1889.18|1887.58|0
1639574700000|2021-12-15 13:25:00|1889.68|1888.08|1889.05|1887.45|1890.18|1888.58|1888.55|1886.95|0
1639575000000|2021-12-15 13:30:00|1888.8|1887.2|1890.43|1888.83|1894.18|1892.58|1888.43|1886.83|0
1639575300000|2021-12-15 13:35:00|1890.18|1888.58|1890.18|1888.58|1890.68|1889.08|1888.43|1886.83|0
1639575600000|2021-12-15 13:40:00|1889.93|1888.33|1886.93|1885.33|1889.93|1888.33|1886.68|1885.08|0
1639575900000|2021-12-15 13:45:00|1887.18|1885.58|1888.18|1886.58|1889.43|1887.83|1886.93|1885.33|0
1639576200000|2021-12-15 13:50:00|1888.43|1886.83|1887.68|1886.08|1889.18|1887.58|1887.18|1885.58|0
1639576500000|2021-12-15 13:55:00|1887.93|1886.33|1887.18|1885.58|1888.43|1886.83|1885.18|1883.58|0
1639576800000|2021-12-15 14:00:00|1886.68|1885.08|1888.68|1887.08|1888.93|1887.33|1884.68|1883.08|0
1639577100000|2021-12-15 14:05:00|1888.43|1886.83|1890.18|1888.58|1890.43|1888.83|1887.43|1885.83|0
1639577400000|2021-12-15 14:10:00|1889.93|1888.33|1888.93|1887.33|1890.18|1888.58|1887.93|1886.33|0
1639577700000|2021-12-15 14:15:00|1889.18|1887.58|1889.43|1887.83|1889.93|1888.33|1888.43|1886.83|0
1639578000000|2021-12-15 14:20:00|1889.68|1888.08|1888.93|1887.33|1891.18|1889.58|1888.93|1887.33|0
1639578300000|2021-12-15 14:25:00|1889.18|1887.58|1888.43|1886.83|1889.68|1888.08|1887.93|1886.33|0
1639578600000|2021-12-15 14:30:00|1888.68|1887.08|1882.93|1881.33|1891.93|1890.33|1882.68|1881.08|0
1639578900000|2021-12-15 14:35:00|1882.68|1881.08|1882.18|1880.58|1888.43|1886.83|1881.55|1879.95|0
1639579200000|2021-12-15 14:40:00|1881.43|1879.83|1876.43|1874.83|1881.43|1879.83|1875.43|1873.83|0
1639579500000|2021-12-15 14:45:00|1876.93|1875.33|1870.68|1869.08|1879.18|1877.58|1870.18|1868.58|0
1639579800000|2021-12-15 14:50:00|1870.93|1869.33|1871.43|1869.83|1872.43|1870.83|1868.68|1867.08|0
1639580100000|2021-12-15 14:55:00|1871.18|1869.58|1870.93|1869.33|1873.68|1872.08|1869.43|1867.83|0
1639580400000|2021-12-15 15:00:00|1871.3|1869.7|1873.68|1872.08|1874.93|1873.33|1866.18|1864.58|0
1639580700000|2021-12-15 15:05:00|1872.93|1871.33|1872.43|1870.83|1875.93|1874.33|1872.43|1870.83|0
1639581000000|2021-12-15 15:10:00|1872.18|1870.58|1872.18|1870.58|1875.68|1874.08|1870.43|1868.83|0
1639581300000|2021-12-15 15:15:00|1872.93|1871.33|1871.18|1869.58|1875.18|1873.58|1870.43|1868.83|0
1639581600000|2021-12-15 15:20:00|1870.68|1869.08|1873.18|1871.58|1876.18|1874.58|1870.68|1869.08|0
1639581900000|2021-12-15 15:25:00|1873.43|1871.83|1873.93|1872.33|1874.68|1873.08|1872.43|1870.83|0
1639582200000|2021-12-15 15:30:00|1874.05|1872.45|1876.68|1875.08|1876.93|1875.33|1873.18|1871.58|0
1639582500000|2021-12-15 15:35:00|1876.43|1874.83|1882.18|1880.58|1882.43|1880.83|1876.43|1874.83|0
1639582800000|2021-12-15 15:40:00|1881.68|1880.08|1881.43|1879.83|1883.93|1882.33|1880.68|1879.08|0
1639583100000|2021-12-15 15:45:00|1881.18|1879.58|1876.18|1874.58|1881.68|1880.08|1876.18|1874.58|0
1639583400000|2021-12-15 15:50:00|1876.93|1875.33|1874.68|1873.08|1877.18|1875.58|1874.43|1872.83|0
1639583700000|2021-12-15 15:55:00|1875.05|1873.45|1874.93|1873.33|1875.43|1873.83|1872.68|1871.08|0
1639584000000|2021-12-15 16:00:00|1875.43|1873.83|1876.68|1875.08|1878.18|1876.58|1873.18|1871.58|0
1639584300000|2021-12-15 16:05:00|1876.43|1874.83|1872.68|1871.08|1876.93|1875.33|1872.68|1871.08|0
1639584600000|2021-12-15 16:10:00|1872.43|1870.83|1870.43|1868.83|1873.68|1872.08|1869.68|1868.08|0
1639584900000|2021-12-15 16:15:00|1870.18|1868.58|1867.68|1866.08|1871.18|1869.58|1867.18|1865.58|0
1639585200000|2021-12-15 16:20:00|1867.93|1866.33|1871.68|1870.08|1872.18|1870.58|1866.43|1864.83|0
1639585500000|2021-12-15 16:25:00|1871.93|1870.33|1869.68|1868.08|1873.43|1871.83|1869.18|1867.58|0
1639585800000|2021-12-15 16:30:00|1869.43|1867.83|1865.43|1863.83|1869.93|1868.33|1863.93|1862.33|0
1639586100000|2021-12-15 16:35:00|1865.68|1864.08|1864.68|1863.08|1866.43|1864.83|1862.93|1861.33|0
1639586400000|2021-12-15 16:40:00|1864.93|1863.33|1865.93|1864.33|1866.43|1864.83|1862.43|1860.83|0
1639586700000|2021-12-15 16:45:00|1866.18|1864.58|1868.43|1866.83|1868.93|1867.33|1864.93|1863.33|0
1639587000000|2021-12-15 16:50:00|1868.18|1866.58|1869.68|1868.08|1870.18|1868.58|1866.18|1864.58|0
1639587300000|2021-12-15 16:55:00|1869.43|1867.83|1868.93|1867.33|1870.68|1869.08|1867.43|1865.83|0
1639587600000|2021-12-15 17:00:00|1868.43|1866.83|1871.68|1870.08|1871.93|1870.33|1867.93|1866.33|0
1639587900000|2021-12-15 17:05:00|1871.93|1870.33|1867.93|1866.33|1872.18|1870.58|1866.93|1865.33|0
1639588200000|2021-12-15 17:10:00|1868.43|1866.83|1867.43|1865.83|1869.18|1867.58|1867.18|1865.58|0
1639588500000|2021-12-15 17:15:00|1867.93|1866.33|1864.18|1862.58|1867.93|1866.33|1864.18|1862.58|0
1639588800000|2021-12-15 17:20:00|1864.43|1862.83|1865.68|1864.08|1866.68|1865.08|1863.93|1862.33|0
1639589100000|2021-12-15 17:25:00|1865.93|1864.33|1874.93|1873.33|1874.93|1873.33|1865.43|1863.83|0
1639589400000|2021-12-15 17:30:00|1874.68|1873.08|1876.18|1874.58|1876.18|1874.58|1873.43|1871.83|0
1639589700000|2021-12-15 17:35:00|1875.93|1874.33|1873.68|1872.08|1876.93|1875.33|1873.68|1872.08|0
1639590000000|2021-12-15 17:40:00|1873.93|1872.33|1871.43|1869.83|1874.18|1872.58|1871.18|1869.58|0
1639590300000|2021-12-15 17:45:00|1871.68|1870.08|1871.93|1870.33|1873.68|1872.08|1870.43|1868.83|0
1639590600000|2021-12-15 17:50:00|1872.18|1870.58|1876.43|1874.83|1876.43|1874.83|1871.93|1870.33|0
1639590900000|2021-12-15 17:55:00|1876.18|1874.58|1876.43|1874.83|1877.18|1875.58|1874.68|1873.08|0
1639591200000|2021-12-15 18:00:00|1875.93|1874.33|1874.18|1872.58|1876.68|1875.08|1874.18|1872.58|0
1639591500000|2021-12-15 18:05:00|1873.93|1872.33|1877.93|1876.33|1878.43|1876.83|1873.93|1872.33|0
1639591800000|2021-12-15 18:10:00|1878.18|1876.58|1876.18|1874.58|1878.18|1876.58|1874.43|1872.83|0
1639592100000|2021-12-15 18:15:00|1875.93|1874.33|1877.43|1875.83|1877.93|1876.33|1874.43|1872.83|0
1639592400000|2021-12-15 18:20:00|1877.18|1875.58|1875.68|1874.08|1877.18|1875.58|1874.68|1873.08|0
1639592700000|2021-12-15 18:25:00|1875.18|1873.58|1875.93|1874.33|1876.93|1875.33|1874.43|1872.83|0
1639593000000|2021-12-15 18:30:00|1876.18|1874.58|1877.68|1876.08|1879.43|1877.83|1875.43|1873.83|0
1639593300000|2021-12-15 18:35:00|1877.93|1876.33|1876.93|1875.33|1879.43|1877.83|1876.68|1875.08|0
1639593600000|2021-12-15 18:40:00|1876.68|1875.08|1879.43|1877.83|1879.43|1877.83|1875.18|1873.58|0
1639593900000|2021-12-15 18:45:00|1879.18|1877.58|1876.93|1875.33|1879.68|1878.08|1876.68|1875.08|0
1639594200000|2021-12-15 18:50:00|1877.18|1875.58|1874.18|1872.58|1877.68|1876.08|1873.18|1871.58|0
1639594500000|2021-12-15 18:55:00|1874.43|1872.83|1880.93|1879.33|1881.68|1880.08|1874.18|1872.58|0
1639594800000|2021-12-15 19:00:00|1880.55|1878.95|1890.43|1888.83|1891.18|1889.58|1863.18|1861.58|0
1639595100000|2021-12-15 19:05:00|1893.18|1891.58|1899.68|1898.08|1901.18|1899.58|1890.93|1889.33|0
1639595400000|2021-12-15 19:10:00|1899.93|1898.33|1909.43|1907.83|1909.93|1908.33|1896.68|1895.08|0
1639595700000|2021-12-15 19:15:00|1909.3|1907.7|1908.43|1906.83|1909.68|1908.08|1904.05|1902.45|0
1639596000000|2021-12-15 19:20:00|1908.05|1906.45|1897.43|1895.83|1909.18|1907.58|1896.43|1894.83|0
1639596300000|2021-12-15 19:25:00|1896.43|1894.83|1892.18|1890.58|1896.68|1895.08|1884.68|1883.08|0
1639596600000|2021-12-15 19:30:00|1891.93|1890.33|1890.05|1888.45|1896.68|1895.08|1887.43|1885.83|0
1639596900000|2021-12-15 19:35:00|1890.18|1888.58|1903.68|1902.08|1904.93|1903.33|1889.43|1887.83|0
1639597200000|2021-12-15 19:40:00|1903.18|1901.58|1899.18|1897.58|1909.93|1908.33|1898.43|1896.83|0
1639597500000|2021-12-15 19:45:00|1900.18|1898.58|1902.18|1900.58|1908.43|1906.83|1898.93|1897.33|0
1639597800000|2021-12-15 19:50:00|1898.68|1897.08|1909.43|1907.83|1909.93|1908.33|1897.18|1895.58|0
1639598100000|2021-12-15 19:55:00|1909.93|1908.33|1901.68|1900.08|1912.68|1911.08|1899.93|1898.33|0
1639598400000|2021-12-15 20:00:00|1902.93|1901.33|1908.68|1907.08|1911.68|1910.08|1901.93|1900.33|0
1639598700000|2021-12-15 20:05:00|1909.93|1908.33|1925.55|1923.95|1925.93|1924.33|1907.93|1906.33|0
1639599000000|2021-12-15 20:10:00|1924.93|1923.33|1930.18|1928.58|1930.18|1928.58|1922.93|1921.33|0
1639599300000|2021-12-15 20:15:00|1930.43|1928.83|1942.43|1940.83|1944.18|1942.58|1929.93|1928.33|0
1639599600000|2021-12-15 20:20:00|1942.93|1941.33|1945.68|1944.08|1950.68|1949.08|1941.68|1940.08|0
1639599900000|2021-12-15 20:25:00|1946.68|1945.08|1949.68|1948.08|1950.18|1948.58|1942.68|1941.08|0
1639600200000|2021-12-15 20:30:00|1950.43|1948.83|1948.68|1947.08|1952.18|1950.58|1945.43|1943.83|0
1639600500000|2021-12-15 20:35:00|1949.3|1947.7|1955.93|1954.33|1955.93|1954.33|1949.3|1947.7|0
1639600800000|2021-12-15 20:40:00|1955.68|1954.08|1943.68|1942.08|1956.93|1955.33|1942.93|1941.33|0
1639601100000|2021-12-15 20:45:00|1943.93|1942.33|1936.68|1935.08|1945.93|1944.33|1936.43|1934.83|0
1639601400000|2021-12-15 20:50:00|1939.8|1938.2|1955.18|1953.58|1956.18|1954.58|1939.8|1938.2|0
1639601700000|2021-12-15 20:55:00|1955.05|1953.45|1958.93|1957.33|1963.18|1961.58|1954.68|1953.08|0
1639602000000|2021-12-15 21:00:00|1960.68|1959.08|1963.43|1961.83|1964.43|1962.83|1957.68|1956.08|0
1639602300000|2021-12-15 21:05:00|1963.68|1962.08|1962.68|1961.08|1965.68|1964.08|1960.93|1959.33|0
1639602600000|2021-12-15 21:10:00|1962.43|1960.83|1961.18|1959.58|1962.68|1961.08|1960.93|1959.33|0
1639602900000|2021-12-15 21:15:00|1961.63|1959.63|1960.5|1958.5|1962.13|1960.13|1960.5|1958.5|0
1639603200000|2021-12-15 21:20:00|1960.63|1958.63|1962.13|1960.13|1962.38|1960.38|1960.13|1958.13|0
1639603500000|2021-12-15 21:25:00|1961.88|1959.88|1962.63|1960.63|1962.63|1960.63|1961.63|1959.63|0
1639603800000|2021-12-15 21:30:00|1962.38|1960.38|1961.38|1959.38|1962.63|1960.63|1960.88|1958.88|0
1639604100000|2021-12-15 21:35:00|1961.63|1959.63|1961.88|1959.88|1962.13|1960.13|1960.63|1958.63|0
1639604400000|2021-12-15 21:40:00|1961.63|1959.63|1962.38|1960.38|1962.88|1960.88|1961.38|1959.38|0
1639604700000|2021-12-15 21:45:00|1962.63|1960.63|1962.63|1960.63|1963.88|1961.88|1962.38|1960.38|0
1639605000000|2021-12-15 21:50:00|1963.13|1961.13|1962.75|1960.75|1963.13|1961.13|1962.63|1960.63|0
1639605300000|2021-12-15 21:55:00|1962.63|1960.63|1962.75|1960.75|1963.88|1961.88|1962.63|1960.63|0
1639605600000|2021-12-15 22:00:00|1962.77|1960.77|1963.16|1961.16|1963.48|1961.48|1962.65|1960.65|0
1639605900000|2021-12-15 22:05:00|1963.3|1961.3|1963.08|1961.08|1963.3|1961.3|1962.79|1960.79|0
1639606200000|2021-12-15 22:10:00|1963.45|1961.45|1963.3|1961.3|1963.45|1961.45|1963.01|1961.01|0
1639606500000|2021-12-15 22:15:00|1963.19|1961.19|1963.41|1961.41|1963.51|1961.51|1963.19|1961.19|0
1639606800000|2021-12-15 22:20:00|1963.45|1961.45|1964.02|1962.02|1964.02|1962.02|1963.45|1961.45|0
1639607100000|2021-12-15 22:25:00|1963.62|1961.62|1963.41|1961.41|1963.84|1961.84|1963.19|1961.19|0
1639607400000|2021-12-15 22:30:00|1963.19|1961.19|1963.41|1961.41|1963.41|1961.41|1963.19|1961.19|0
1639607700000|2021-12-15 22:35:00|1963.48|1961.48|1963.84|1961.84|1963.88|1961.88|1963.41|1961.41|0
1639608000000|2021-12-15 22:40:00|1963.88|1961.88|1963.95|1961.95|1963.95|1961.95|1963.77|1961.77|0
1639608300000|2021-12-15 22:45:00|1963.77|1961.77|1963.8|1961.8|1964.02|1962.02|1963.77|1961.77|0
1639608600000|2021-12-15 22:50:00|1963.77|1961.77|1963.48|1961.48|1963.84|1961.84|1963.45|1961.45|0
1639608900000|2021-12-15 22:55:00|1963.41|1961.41|1963.23|1961.23|1963.41|1961.41|1963.23|1961.23|0
1639609200000|2021-12-15 23:00:00|1962.5|1960.5|1966.88|1964.88|1967.88|1965.88|1962.13|1960.13|0
1639609500000|2021-12-15 23:05:00|1967.13|1965.13|1967.13|1965.13|1968.88|1966.88|1966.63|1964.63|0
1639609800000|2021-12-15 23:10:00|1967.38|1965.38|1969.88|1967.88|1970.13|1968.13|1966.38|1964.38|0
1639610100000|2021-12-15 23:15:00|1969.63|1967.63|1971.13|1969.13|1971.13|1969.13|1968.88|1966.88|0
1639610400000|2021-12-15 23:20:00|1970.88|1968.88|1970.88|1968.88|1972.13|1970.13|1970.13|1968.13|0
1639610700000|2021-12-15 23:25:00|1971.13|1969.13|1970.38|1968.38|1971.38|1969.38|1969.88|1967.88|0
1639611000000|2021-12-15 23:30:00|1970.63|1968.63|1970.88|1968.88|1971.75|1969.75|1970.13|1968.13|0
1639611300000|2021-12-15 23:35:00|1966.38|1964.38|1966.13|1964.13|1967.88|1965.88|1966.13|1964.13|0
1639611600000|2021-12-15 23:40:00|1966.38|1964.38|1967.13|1965.13|1967.63|1965.63|1966.13|1964.13|0
1639611900000|2021-12-15 23:45:00|1966.63|1964.63|1969.25|1967.25|1969.38|1967.38|1966.63|1964.63|0
1639612200000|2021-12-15 23:50:00|1969.38|1967.38|1967.63|1965.63|1969.75|1967.75|1966.63|1964.63|0
1639612500000|2021-12-15 23:55:00|1967.5|1965.5|1968.13|1966.13|1968.25|1966.25|1967.13|1965.13|0
1639612800000|2021-12-16 00:00:00|1968|1966|1963.63|1961.63|1968|1966|1963.25|1961.25|0
1639613100000|2021-12-16 00:05:00|1963.88|1961.88|1962.88|1960.88|1965.13|1963.13|1962.25|1960.25|0
1639613400000|2021-12-16 00:10:00|1962.63|1960.63|1962.38|1960.38|1964.63|1962.63|1962.13|1960.13|0
1639613700000|2021-12-16 00:15:00|1962.63|1960.63|1962.13|1960.13|1964.38|1962.38|1961.38|1959.38|0
1639614000000|2021-12-16 00:20:00|1961.88|1959.88|1963.38|1961.38|1963.38|1961.38|1961.38|1959.38|0
1639614300000|2021-12-16 00:25:00|1963.63|1961.63|1962.63|1960.63|1963.63|1961.63|1961.88|1959.88|0
1639614600000|2021-12-16 00:30:00|1963.13|1961.13|1964.38|1962.38|1964.63|1962.63|1962.13|1960.13|0
1639614900000|2021-12-16 00:35:00|1964.13|1962.13|1965.13|1963.13|1965.13|1963.13|1963.88|1961.88|0
1639615200000|2021-12-16 00:40:00|1965|1963|1966.13|1964.13|1966.88|1964.88|1965|1963|0
1639615500000|2021-12-16 00:45:00|1966.38|1964.38|1966.38|1964.38|1966.88|1964.88|1966|1964|0
1639615800000|2021-12-16 00:50:00|1966.63|1964.63|1964.88|1962.88|1966.88|1964.88|1964.63|1962.63|0
1639616100000|2021-12-16 00:55:00|1964.75|1962.75|1963.63|1961.63|1965.13|1963.13|1963.5|1961.5|0
1639616400000|2021-12-16 01:00:00|1963.38|1961.38|1965.25|1963.25|1965.63|1963.63|1963.13|1961.13|0
1639616700000|2021-12-16 01:05:00|1965.13|1963.13|1963.13|1961.13|1965.13|1963.13|1963.13|1961.13|0
1639617000000|2021-12-16 01:10:00|1963.25|1961.25|1964.88|1962.88|1965.13|1963.13|1963.13|1961.13|0
1639617300000|2021-12-16 01:15:00|1965|1963|1963.13|1961.13|1965.13|1963.13|1962.88|1960.88|0
1639617600000|2021-12-16 01:20:00|1963|1961|1965.63|1963.63|1966|1964|1963|1961|0
1639617900000|2021-12-16 01:25:00|1965.38|1963.38|1965.13|1963.13|1965.5|1963.5|1964.63|1962.63|0
1639618200000|2021-12-16 01:30:00|1965.38|1963.38|1967.5|1965.5|1967.63|1965.63|1965.25|1963.25|0
1639618500000|2021-12-16 01:35:00|1967.63|1965.63|1965.25|1963.25|1967.88|1965.88|1964.88|1962.88|0
1639618800000|2021-12-16 01:40:00|1965.13|1963.13|1964.63|1962.63|1965.88|1963.88|1964.13|1962.13|0
1639619100000|2021-12-16 01:45:00|1964.38|1962.38|1960.63|1958.63|1964.38|1962.38|1960.38|1958.38|0
1639619400000|2021-12-16 01:50:00|1960.38|1958.38|1958.63|1956.63|1961.13|1959.13|1957.88|1955.88|0
1639619700000|2021-12-16 01:55:00|1958.38|1956.38|1958.63|1956.63|1960|1958|1957.38|1955.38|0
1639620000000|2021-12-16 02:00:00|1959.38|1957.38|1960.75|1958.75|1961.13|1959.13|1959.13|1957.13|0
1639620300000|2021-12-16 02:05:00|1960.88|1958.88|1960.13|1958.13|1961.38|1959.38|1959.63|1957.63|0
1639620600000|2021-12-16 02:10:00|1960|1958|1961.38|1959.38|1961.38|1959.38|1959.75|1957.75|0
1639620900000|2021-12-16 02:15:00|1961.63|1959.63|1964.88|1962.88|1965.63|1963.63|1961.63|1959.63|0
1639621200000|2021-12-16 02:20:00|1964.75|1962.75|1965.13|1963.13|1965.63|1963.63|1964.63|1962.63|0
1639621500000|2021-12-16 02:25:00|1964.88|1962.88|1964.88|1962.88|1965.38|1963.38|1964.5|1962.5|0
1639621800000|2021-12-16 02:30:00|1964.63|1962.63|1963.38|1961.38|1964.63|1962.63|1963.38|1961.38|0
1639622100000|2021-12-16 02:35:00|1963.63|1961.63|1963.13|1961.13|1963.63|1961.63|1962.63|1960.63|0
1639622400000|2021-12-16 02:40:00|1962.88|1960.88|1962.88|1960.88|1963.13|1961.13|1962.13|1960.13|0
1639622700000|2021-12-16 02:45:00|1963|1961|1962.38|1960.38|1964.13|1962.13|1962.13|1960.13|0
1639623000000|2021-12-16 02:50:00|1962.25|1960.25|1963.13|1961.13|1963.63|1961.63|1961.88|1959.88|0
1639623300000|2021-12-16 02:55:00|1962.88|1960.88|1964.13|1962.13|1964.88|1962.88|1962.63|1960.63|0
1639623600000|2021-12-16 03:00:00|1964|1962|1963.88|1961.88|1964.38|1962.38|1963.38|1961.38|0
1639623900000|2021-12-16 03:05:00|1963.75|1961.75|1965.38|1963.38|1965.38|1963.38|1963.63|1961.63|0
1639624200000|2021-12-16 03:10:00|1965.63|1963.63|1964.13|1962.13|1965.75|1963.75|1963.63|1961.63|0
1639624500000|2021-12-16 03:15:00|1964.38|1962.38|1964.5|1962.5|1964.88|1962.88|1963.88|1961.88|0
1639624800000|2021-12-16 03:20:00|1964.38|1962.38|1964.38|1962.38|1965.38|1963.38|1964.13|1962.13|0
1639625100000|2021-12-16 03:25:00|1964.5|1962.5|1963.88|1961.88|1964.63|1962.63|1963.13|1961.13|0
1639625400000|2021-12-16 03:30:00|1963.63|1961.63|1964.63|1962.63|1965.38|1963.38|1963.38|1961.38|0
1639625700000|2021-12-16 03:35:00|1965.13|1963.13|1966.38|1964.38|1967.13|1965.13|1964.88|1962.88|0
1639626000000|2021-12-16 03:40:00|1966.13|1964.13|1965.88|1963.88|1966.38|1964.38|1965.63|1963.63|0
1639626300000|2021-12-16 03:45:00|1965.63|1963.63|1966.38|1964.38|1966.63|1964.63|1965.63|1963.63|0
1639626600000|2021-12-16 03:50:00|1966.63|1964.63|1965.63|1963.63|1967.13|1965.13|1965.63|1963.63|0
1639626900000|2021-12-16 03:55:00|1965.75|1963.75|1966.38|1964.38|1967.13|1965.13|1965.63|1963.63|0
1639627200000|2021-12-16 04:00:00|1967.13|1965.13|1967.63|1965.63|1968.63|1966.63|1966.63|1964.63|0
1639627500000|2021-12-16 04:05:00|1967.38|1965.38|1968.38|1966.38|1969.38|1967.38|1967.38|1965.38|0
1639627800000|2021-12-16 04:10:00|1967.88|1965.88|1968.13|1966.13|1968.38|1966.38|1967.63|1965.63|0
1639628100000|2021-12-16 04:15:00|1967.88|1965.88|1967.63|1965.63|1968.38|1966.38|1967.38|1965.38|0
1639628400000|2021-12-16 04:20:00|1967.38|1965.38|1968.13|1966.13|1968.13|1966.13|1966.63|1964.63|0
1639628700000|2021-12-16 04:25:00|1967.88|1965.88|1969.38|1967.38|1970.13|1968.13|1967.63|1965.63|0
1639629000000|2021-12-16 04:30:00|1969.5|1967.5|1969.63|1967.63|1969.88|1967.88|1968.38|1966.38|0
1639629300000|2021-12-16 04:35:00|1969.88|1967.88|1969.63|1967.63|1970.13|1968.13|1969.38|1967.38|0
1639629600000|2021-12-16 04:40:00|1969.38|1967.38|1969.88|1967.88|1970.63|1968.63|1969.38|1967.38|0
1639629900000|2021-12-16 04:45:00|1969.63|1967.63|1969.63|1967.63|1969.88|1967.88|1969.38|1967.38|0
1639630200000|2021-12-16 04:50:00|1969.38|1967.38|1969.63|1967.63|1970.13|1968.13|1969.38|1967.38|0
1639630500000|2021-12-16 04:55:00|1969.38|1967.38|1970.63|1968.63|1970.63|1968.63|1969.13|1967.13|0
1639630800000|2021-12-16 05:00:00|1970.88|1968.88|1970.63|1968.63|1971.13|1969.13|1969.88|1967.88|0
1639631100000|2021-12-16 05:05:00|1970.75|1968.75|1969.38|1967.38|1971.13|1969.13|1969.38|1967.38|0
1639631400000|2021-12-16 05:10:00|1969.13|1967.13|1970.13|1968.13|1970.63|1968.63|1969.13|1967.13|0
1639631700000|2021-12-16 05:15:00|1970.25|1968.25|1970.5|1968.5|1970.63|1968.63|1969.88|1967.88|0
1639632000000|2021-12-16 05:20:00|1970.38|1968.38|1969.88|1967.88|1971.13|1969.13|1969.63|1967.63|0
1639632300000|2021-12-16 05:25:00|1970.13|1968.13|1971.13|1969.13|1971.13|1969.13|1970.13|1968.13|0
1639632600000|2021-12-16 05:30:00|1971.63|1969.63|1973.38|1971.38|1974.63|1972.63|1971.63|1969.63|0
1639632900000|2021-12-16 05:35:00|1973.63|1971.63|1973.88|1971.88|1974.88|1972.88|1973.63|1971.63|0
1639633200000|2021-12-16 05:40:00|1973.63|1971.63|1972.88|1970.88|1973.63|1971.63|1972.63|1970.63|0
1639633500000|2021-12-16 05:45:00|1973.13|1971.13|1974.38|1972.38|1975.63|1973.63|1972.88|1970.88|0
1639633800000|2021-12-16 05:50:00|1974.63|1972.63|1975.13|1973.13|1975.63|1973.63|1974.38|1972.38|0
1639634100000|2021-12-16 05:55:00|1975.38|1973.38|1975.13|1973.13|1975.38|1973.38|1974.38|1972.38|0
1639634400000|2021-12-16 06:00:00|1974.88|1972.88|1975.38|1973.38|1975.88|1973.88|1974.5|1972.5|0
1639634700000|2021-12-16 06:05:00|1975.5|1973.5|1977.38|1975.38|1977.88|1975.88|1975.5|1973.5|0
1639635000000|2021-12-16 06:10:00|1977.13|1975.13|1977.38|1975.38|1977.5|1975.5|1976.13|1974.13|0
1639635300000|2021-12-16 06:15:00|1977.63|1975.63|1978.13|1976.13|1978.13|1976.13|1976.88|1974.88|0
1639635600000|2021-12-16 06:20:00|1978.38|1976.38|1977.63|1975.63|1978.38|1976.38|1977.38|1975.38|0
1639635900000|2021-12-16 06:25:00|1977.5|1975.5|1978.38|1976.38|1980.13|1978.13|1977.5|1975.5|0
1639636200000|2021-12-16 06:30:00|1978.13|1976.13|1976.88|1974.88|1978.13|1976.13|1976.38|1974.38|0
1639636500000|2021-12-16 06:35:00|1976.63|1974.63|1977.38|1975.38|1977.88|1975.88|1976.38|1974.38|0
1639636800000|2021-12-16 06:40:00|1977.63|1975.63|1979|1977|1979.38|1977.38|1977.38|1975.38|0
1639637100000|2021-12-16 06:45:00|1979.13|1977.13|1977.38|1975.38|1979.63|1977.63|1977.38|1975.38|0
1639637400000|2021-12-16 06:50:00|1977.63|1975.63|1979.13|1977.13|1979.63|1977.63|1977.38|1975.38|0
1639637700000|2021-12-16 06:55:00|1978.88|1976.88|1979.13|1977.13|1979.38|1977.38|1978.13|1976.13|0
1639638000000|2021-12-16 07:00:00|1979.63|1977.63|1981.63|1979.63|1982.38|1980.38|1977.88|1975.88|0
1639638300000|2021-12-16 07:05:00|1981.88|1979.88|1984.63|1982.63|1984.75|1982.75|1981.88|1979.88|0
1639638600000|2021-12-16 07:10:00|1984.38|1982.38|1986.13|1984.13|1987.88|1985.88|1983.63|1981.63|0
1639638900000|2021-12-16 07:15:00|1986.38|1984.38|1988.63|1986.63|1989.63|1987.63|1986.38|1984.38|0
1639639200000|2021-12-16 07:20:00|1988.88|1986.88|1989.38|1987.38|1991.38|1989.38|1988.75|1986.75|0
1639639500000|2021-12-16 07:25:00|1989.5|1987.5|1989.88|1987.88|1990.13|1988.13|1988.38|1986.38|0
1639639800000|2021-12-16 07:30:00|1989.63|1987.63|1989.38|1987.38|1990.88|1988.88|1988.38|1986.38|0
1639640100000|2021-12-16 07:35:00|1989.13|1987.13|1988.88|1986.88|1989.38|1987.38|1987.88|1985.88|0
1639640400000|2021-12-16 07:40:00|1989.13|1987.13|1990.63|1988.63|1990.63|1988.63|1988.63|1986.63|0
1639640700000|2021-12-16 07:45:00|1990|1988|1987.88|1985.88|1990|1988|1987.63|1985.63|0
1639641000000|2021-12-16 07:50:00|1987.63|1985.63|1984.63|1982.63|1988.38|1986.38|1984.38|1982.38|0
1639641300000|2021-12-16 07:55:00|1984.38|1982.38|1984.88|1982.88|1985|1983|1983.88|1981.88|0
1639641600000|2021-12-16 08:00:00|1984.63|1982.63|1979|1977|1986.38|1984.38|1978.63|1976.63|0
1639641900000|2021-12-16 08:05:00|1978.68|1977.08|1980.43|1978.83|1981.68|1980.08|1978.43|1976.83|0
1639642200000|2021-12-16 08:10:00|1980.3|1978.7|1978.8|1977.2|1980.93|1979.33|1977.43|1975.83|0
1639642500000|2021-12-16 08:15:00|1978.68|1977.08|1978.05|1976.45|1980.43|1978.83|1977.18|1975.58|0
1639642800000|2021-12-16 08:20:00|1977.93|1976.33|1982.43|1980.83|1982.8|1981.2|1977.93|1976.33|0
1639643100000|2021-12-16 08:25:00|1982.18|1980.58|1980.68|1979.08|1982.93|1981.33|1980.43|1978.83|0
1639643400000|2021-12-16 08:30:00|1980.43|1978.83|1983.18|1981.58|1983.18|1981.58|1979.93|1978.33|0
1639643700000|2021-12-16 08:35:00|1982.93|1981.33|1987.18|1985.58|1987.93|1986.33|1982.93|1981.33|0
1639644000000|2021-12-16 08:40:00|1986.8|1985.2|1987.18|1985.58|1987.93|1986.33|1985.68|1984.08|0
1639644300000|2021-12-16 08:45:00|1987.43|1985.83|1988.18|1986.58|1988.18|1986.58|1986.43|1984.83|0
1639644600000|2021-12-16 08:50:00|1988.43|1986.83|1988.18|1986.58|1989.93|1988.33|1986.43|1984.83|0
1639644900000|2021-12-16 08:55:00|1987.93|1986.33|1987.93|1986.33|1989.43|1987.83|1986.68|1985.08|0
1639645200000|2021-12-16 09:00:00|1987.68|1986.08|1985.43|1983.83|1987.68|1986.08|1985.18|1983.58|0
1639645500000|2021-12-16 09:05:00|1985.3|1983.7|1982.3|1980.7|1985.93|1984.33|1982.3|1980.7|0
1639645800000|2021-12-16 09:10:00|1982.43|1980.83|1984.93|1983.33|1985.18|1983.58|1981.8|1980.2|0
1639646100000|2021-12-16 09:15:00|1984.68|1983.08|1983.18|1981.58|1984.93|1983.33|1982.93|1981.33|0
1639646400000|2021-12-16 09:20:00|1982.93|1981.33|1982.43|1980.83|1984.05|1982.45|1982.43|1980.83|0
1639646700000|2021-12-16 09:25:00|1983.43|1981.83|1982.18|1980.58|1983.43|1981.83|1981.93|1980.33|0
1639647000000|2021-12-16 09:30:00|1982.43|1980.83|1984.93|1983.33|1985.18|1983.58|1982.18|1980.58|0
1639647300000|2021-12-16 09:35:00|1984.68|1983.08|1982.68|1981.08|1984.68|1983.08|1982.3|1980.7|0
1639647600000|2021-12-16 09:40:00|1982.93|1981.33|1984.68|1983.08|1984.93|1983.33|1982.43|1980.83|0
1639647900000|2021-12-16 09:45:00|1984.43|1982.83|1984.43|1982.83|1986.18|1984.58|1984.43|1982.83|0
1639648200000|2021-12-16 09:50:00|1984.18|1982.58|1984.68|1983.08|1985.43|1983.83|1983.68|1982.08|0
1639648500000|2021-12-16 09:55:00|1984.55|1982.95|1985.68|1984.08|1985.93|1984.33|1984.43|1982.83|0
1639648800000|2021-12-16 10:00:00|1985.43|1983.83|1986.68|1985.08|1986.68|1985.08|1983.43|1981.83|0
1639649100000|2021-12-16 10:05:00|1986.43|1984.83|1985.68|1984.08|1986.43|1984.83|1985.18|1983.58|0
1639649400000|2021-12-16 10:10:00|1985.43|1983.83|1986.68|1985.08|1987.43|1985.83|1985.43|1983.83|0
1639649700000|2021-12-16 10:15:00|1986.43|1984.83|1987.68|1986.08|1987.68|1986.08|1986.43|1984.83|0
1639650000000|2021-12-16 10:20:00|1987.43|1985.83|1987.68|1986.08|1988.18|1986.58|1985.93|1984.33|0
1639650300000|2021-12-16 10:25:00|1987.43|1985.83|1985.93|1984.33|1987.43|1985.83|1985.68|1984.08|0
1639650600000|2021-12-16 10:30:00|1985.68|1984.08|1987.43|1985.83|1987.93|1986.33|1985.68|1984.08|0
1639650900000|2021-12-16 10:35:00|1987.18|1985.58|1987.43|1985.83|1987.8|1986.2|1986.68|1985.08|0
1639651200000|2021-12-16 10:40:00|1987.18|1985.58|1989.3|1987.7|1989.43|1987.83|1986.68|1985.08|0
1639651500000|2021-12-16 10:45:00|1989.18|1987.58|1988.43|1986.83|1989.43|1987.83|1988.18|1986.58|0
1639651800000|2021-12-16 10:50:00|1988.18|1986.58|1990.18|1988.58|1990.18|1988.58|1988.18|1986.58|0
1639652100000|2021-12-16 10:55:00|1990.43|1988.83|1993.43|1991.83|1993.68|1992.08|1990.43|1988.83|0
1639652400000|2021-12-16 11:00:00|1993.68|1992.08|1992.43|1990.83|1993.93|1992.33|1992.43|1990.83|0
1639652700000|2021-12-16 11:05:00|1992.18|1990.58|1992.93|1991.33|1992.93|1991.33|1992.18|1990.58|0
1639653000000|2021-12-16 11:10:00|1993.18|1991.58|1994.93|1993.33|1996.18|1994.58|1992.93|1991.33|0
1639653300000|2021-12-16 11:15:00|1994.68|1993.08|1995.93|1994.33|1996.43|1994.83|1994.68|1993.08|0
1639653600000|2021-12-16 11:20:00|1996.18|1994.58|1996.68|1995.08|1997.68|1996.08|1995.43|1993.83|0
1639653900000|2021-12-16 11:25:00|1996.93|1995.33|1998.68|1997.08|2000.18|1998.58|1996.93|1995.33|0
1639654200000|2021-12-16 11:30:00|1999.18|1997.58|2000.93|1999.33|2001.18|1999.58|1998.93|1997.33|0
1639654500000|2021-12-16 11:35:00|2000.68|1999.08|2000.18|1998.58|2000.93|1999.33|1999.68|1998.08|0
1639654800000|2021-12-16 11:40:00|2000.43|1998.83|2000.3|1998.7|2000.68|1999.08|1999.68|1998.08|0
1639655100000|2021-12-16 11:45:00|2000.18|1998.58|2002.93|2001.33|2003.18|2001.58|1999.93|1998.33|0
1639655400000|2021-12-16 11:50:00|2002.43|2000.83|1999.18|1997.58|2002.93|2001.33|1998.68|1997.08|0
1639655700000|2021-12-16 11:55:00|1999.43|1997.83|1999.18|1997.58|1999.55|1997.95|1998.68|1997.08|0
1639656000000|2021-12-16 12:00:00|1998.93|1997.33|1996.55|1994.95|1998.93|1997.33|1995.43|1993.83|0
1639656300000|2021-12-16 12:05:00|1996.68|1995.08|1994.18|1992.58|1996.68|1995.08|1993.43|1991.83|0
1639656600000|2021-12-16 12:10:00|1993.93|1992.33|1994.43|1992.83|1996.68|1995.08|1993.68|1992.08|0
1639656900000|2021-12-16 12:15:00|1994.18|1992.58|1992.93|1991.33|1995.43|1993.83|1992.68|1991.08|0
1639657200000|2021-12-16 12:20:00|1993.68|1992.08|1994.68|1993.08|1994.68|1993.08|1992.43|1990.83|0
1639657500000|2021-12-16 12:25:00|1994.93|1993.33|1992.93|1991.33|1995.43|1993.83|1992.68|1991.08|0
1639657800000|2021-12-16 12:30:00|1992.68|1991.08|1994.18|1992.58|1994.93|1993.33|1992.68|1991.08|0
1639658100000|2021-12-16 12:35:00|1993.93|1992.33|1994.18|1992.58|1994.93|1993.33|1993.68|1992.08|0
1639658400000|2021-12-16 12:40:00|1994.05|1992.45|1991.93|1990.33|1994.43|1992.83|1991.93|1990.33|0
1639658700000|2021-12-16 12:45:00|1992.18|1990.58|1993.18|1991.58|1993.43|1991.83|1990.93|1989.33|0
1639659000000|2021-12-16 12:50:00|1992.93|1991.33|1992.18|1990.58|1993.68|1992.08|1991.18|1989.58|0
1639659300000|2021-12-16 12:55:00|1992.05|1990.45|1992.43|1990.83|1992.43|1990.83|1991.18|1989.58|0
1639659600000|2021-12-16 13:00:00|1992.68|1991.08|1991.43|1989.83|1992.93|1991.33|1990.68|1989.08|0
1639659900000|2021-12-16 13:05:00|1991.93|1990.33|1987.93|1986.33|1991.93|1990.33|1987.43|1985.83|0
1639660200000|2021-12-16 13:10:00|1987.68|1986.08|1988.3|1986.7|1990.18|1988.58|1987.18|1985.58|0
1639660500000|2021-12-16 13:15:00|1988.43|1986.83|1988.68|1987.08|1989.43|1987.83|1987.43|1985.83|0
1639660800000|2021-12-16 13:20:00|1988.93|1987.33|1991.68|1990.08|1991.68|1990.08|1988.68|1987.08|0
1639661100000|2021-12-16 13:25:00|1991.43|1989.83|1991.8|1990.2|1992.18|1990.58|1990.93|1989.33|0
1639661400000|2021-12-16 13:30:00|1991.68|1990.08|1989.43|1987.83|1992.93|1991.33|1989.18|1987.58|0
1639661700000|2021-12-16 13:35:00|1989.68|1988.08|1987.68|1986.08|1990.05|1988.45|1987.68|1986.08|0
1639662000000|2021-12-16 13:40:00|1987.93|1986.33|1986.93|1985.33|1988.43|1986.83|1985.43|1983.83|0
1639662300000|2021-12-16 13:45:00|1986.68|1985.08|1982.68|1981.08|1986.68|1985.08|1980.43|1978.83|0
1639662600000|2021-12-16 13:50:00|1982.43|1980.83|1982.68|1981.08|1984.05|1982.45|1981.43|1979.83|0
1639662900000|2021-12-16 13:55:00|1982.43|1980.83|1985.18|1983.58|1985.68|1984.08|1981.93|1980.33|0
1639663200000|2021-12-16 14:00:00|1985.43|1983.83|1981.68|1980.08|1985.43|1983.83|1978.93|1977.33|0
1639663500000|2021-12-16 14:05:00|1981.43|1979.83|1979.93|1978.33|1982.18|1980.58|1979.93|1978.33|0
1639663800000|2021-12-16 14:10:00|1980.18|1978.58|1981.43|1979.83|1981.93|1980.33|1978.43|1976.83|0
1639664100000|2021-12-16 14:15:00|1974.93|1973.33|1983.43|1981.83|1983.43|1981.83|1974.93|1973.33|0
1639664400000|2021-12-16 14:20:00|1983.18|1981.58|1983.93|1982.33|1984.93|1983.33|1982.93|1981.33|0
1639664700000|2021-12-16 14:25:00|1984.05|1982.45|1980.18|1978.58|1984.18|1982.58|1979.93|1978.33|0
1639665000000|2021-12-16 14:30:00|1981.93|1980.33|1975.93|1974.33|1982.18|1980.58|1973.93|1972.33|0
1639665300000|2021-12-16 14:35:00|1976.43|1974.83|1970.93|1969.33|1982.68|1981.08|1970.93|1969.33|0
1639665600000|2021-12-16 14:40:00|1970.68|1969.08|1967.43|1965.83|1971.68|1970.08|1965.43|1963.83|0
1639665900000|2021-12-16 14:45:00|1967.05|1965.45|1977.93|1976.33|1978.43|1976.83|1966.68|1965.08|0
1639666200000|2021-12-16 14:50:00|1978.18|1976.58|1973.43|1971.83|1978.18|1976.58|1968.68|1967.08|0
1639666500000|2021-12-16 14:55:00|1973.93|1972.33|1963.68|1962.08|1974.43|1972.83|1963.43|1961.83|0
1639666800000|2021-12-16 15:00:00|1963.93|1962.33|1959.68|1958.08|1965.93|1964.33|1955.93|1954.33|0
1639667100000|2021-12-16 15:05:00|1959.55|1957.95|1955.18|1953.58|1962.18|1960.58|1954.18|1952.58|0
1639667400000|2021-12-16 15:10:00|1954.43|1952.83|1960.68|1959.08|1962.18|1960.58|1954.43|1952.83|0
1639667700000|2021-12-16 15:15:00|1961.18|1959.58|1964.68|1963.08|1966.18|1964.58|1956.68|1955.08|0
1639668000000|2021-12-16 15:20:00|1964.43|1962.83|1967.43|1965.83|1967.93|1966.33|1963.43|1961.83|0
1639668300000|2021-12-16 15:25:00|1967.18|1965.58|1973.18|1971.58|1974.93|1973.33|1967.18|1965.58|0
1639668600000|2021-12-16 15:30:00|1973.43|1971.83|1973.43|1971.83|1977.68|1976.08|1971.43|1969.83|0
1639668900000|2021-12-16 15:35:00|1973.68|1972.08|1968.68|1967.08|1975.68|1974.08|1968.68|1967.08|0
1639669200000|2021-12-16 15:40:00|1968.43|1966.83|1966.68|1965.08|1971.43|1969.83|1966.68|1965.08|0
1639669500000|2021-12-16 15:45:00|1966.93|1965.33|1972.93|1971.33|1974.43|1972.83|1966.93|1965.33|0
1639669800000|2021-12-16 15:50:00|1972.68|1971.08|1969.93|1968.33|1974.43|1972.83|1969.68|1968.08|0
1639670100000|2021-12-16 15:55:00|1970.93|1969.33|1970.68|1969.08|1972.43|1970.83|1966.93|1965.33|0
1639670400000|2021-12-16 16:00:00|1970.43|1968.83|1957.18|1955.58|1971.18|1969.58|1955.93|1954.33|0
1639670700000|2021-12-16 16:05:00|1957.43|1955.83|1957.18|1955.58|1960.18|1958.58|1953.18|1951.58|0
1639671000000|2021-12-16 16:10:00|1956.93|1955.33|1953.8|1952.2|1958.68|1957.08|1951.93|1950.33|0
1639671300000|2021-12-16 16:15:00|1954.43|1952.83|1959.18|1957.58|1961.18|1959.58|1954.43|1952.83|0
1639671600000|2021-12-16 16:20:00|1959.68|1958.08|1960.43|1958.83|1963.18|1961.58|1958.68|1957.08|0
1639671900000|2021-12-16 16:25:00|1960.18|1958.58|1960.93|1959.33|1961.68|1960.08|1957.43|1955.83|0
1639672200000|2021-12-16 16:30:00|1960.43|1958.83|1954.43|1952.83|1961.68|1960.08|1953.18|1951.58|0
1639672500000|2021-12-16 16:35:00|1954.18|1952.58|1954.18|1952.58|1956.43|1954.83|1953.18|1951.58|0
1639672800000|2021-12-16 16:40:00|1953.93|1952.33|1956.55|1954.95|1957.68|1956.08|1953.93|1952.33|0
1639673100000|2021-12-16 16:45:00|1956.18|1954.58|1954.68|1953.08|1958.18|1956.58|1950.68|1949.08|0
1639673400000|2021-12-16 16:50:00|1954.93|1953.33|1952.43|1950.83|1956.43|1954.83|1951.68|1950.08|0
1639673700000|2021-12-16 16:55:00|1953.43|1951.83|1949.18|1947.58|1954.18|1952.58|1948.18|1946.58|0
1639674000000|2021-12-16 17:00:00|1948.68|1947.08|1948.8|1947.2|1953.18|1951.58|1947.18|1945.58|0
1639674300000|2021-12-16 17:05:00|1948.93|1947.33|1943.43|1941.83|1948.93|1947.33|1942.93|1941.33|0
1639674600000|2021-12-16 17:10:00|1943.68|1942.08|1943.68|1942.08|1946.68|1945.08|1943.18|1941.58|0
1639674900000|2021-12-16 17:15:00|1942.93|1941.33|1944.68|1943.08|1944.93|1943.33|1941.43|1939.83|0
1639675200000|2021-12-16 17:20:00|1944.43|1942.83|1944.93|1943.33|1949.43|1947.83|1944.43|1942.83|0
1639675500000|2021-12-16 17:25:00|1945.68|1944.08|1943.43|1941.83|1945.68|1944.08|1940.93|1939.33|0
1639675800000|2021-12-16 17:30:00|1942.93|1941.33|1943.68|1942.08|1944.93|1943.33|1941.43|1939.83|0
1639676100000|2021-12-16 17:35:00|1943.43|1941.83|1941.68|1940.08|1945.93|1944.33|1941.18|1939.58|0
1639676400000|2021-12-16 17:40:00|1941.18|1939.58|1940.18|1938.58|1942.43|1940.83|1939.93|1938.33|0
1639676700000|2021-12-16 17:45:00|1940.43|1938.83|1935.43|1933.83|1942.68|1941.08|1935.43|1933.83|0
1639677000000|2021-12-16 17:50:00|1935.68|1934.08|1934.18|1932.58|1938.43|1936.83|1933.43|1931.83|0
1639677300000|2021-12-16 17:55:00|1934.68|1933.08|1930.93|1929.33|1934.93|1933.33|1930.93|1929.33|0
1639677600000|2021-12-16 18:00:00|1931.18|1929.58|1934.43|1932.83|1936.43|1934.83|1931.18|1929.58|0
1639677900000|2021-12-16 18:05:00|1934.18|1932.58|1937.93|1936.33|1937.93|1936.33|1931.43|1929.83|0
1639678200000|2021-12-16 18:10:00|1937.43|1935.83|1942.18|1940.58|1942.68|1941.08|1936.93|1935.33|0
1639678500000|2021-12-16 18:15:00|1942.43|1940.83|1943.18|1941.58|1943.43|1941.83|1939.68|1938.08|0
1639678800000|2021-12-16 18:20:00|1942.93|1941.33|1941.68|1940.08|1944.43|1942.83|1939.68|1938.08|0
1639679100000|2021-12-16 18:25:00|1941.93|1940.33|1942.18|1940.58|1944.18|1942.58|1941.43|1939.83|0
1639679400000|2021-12-16 18:30:00|1941.68|1940.08|1936.18|1934.58|1942.68|1941.08|1936.18|1934.58|0
1639679700000|2021-12-16 18:35:00|1936.43|1934.83|1938.43|1936.83|1938.93|1937.33|1935.43|1933.83|0
1639680000000|2021-12-16 18:40:00|1938.18|1936.58|1939.43|1937.83|1939.93|1938.33|1936.68|1935.08|0
1639680300000|2021-12-16 18:45:00|1939.93|1938.33|1945.18|1943.58|1945.68|1944.08|1938.18|1936.58|0
1639680600000|2021-12-16 18:50:00|1944.68|1943.08|1940.18|1938.58|1946.18|1944.58|1939.93|1938.33|0
1639680900000|2021-12-16 18:55:00|1939.93|1938.33|1936.43|1934.83|1940.93|1939.33|1936.43|1934.83|0
1639681200000|2021-12-16 19:00:00|1937.68|1936.08|1938.93|1937.33|1939.68|1938.08|1936.18|1934.58|0
1639681500000|2021-12-16 19:05:00|1939.3|1937.7|1932.43|1930.83|1940.18|1938.58|1932.43|1930.83|0
1639681800000|2021-12-16 19:10:00|1932.68|1931.08|1930.43|1928.83|1933.18|1931.58|1929.93|1928.33|0
1639682100000|2021-12-16 19:15:00|1930.93|1929.33|1926.93|1925.33|1931.18|1929.58|1925.93|1924.33|0
1639682400000|2021-12-16 19:20:00|1927.18|1925.58|1920.43|1918.83|1927.18|1925.58|1920.18|1918.58|0
1639682700000|2021-12-16 19:25:00|1920.68|1919.08|1922.8|1921.2|1924.93|1923.33|1920.43|1918.83|0
1639683000000|2021-12-16 19:30:00|1922.93|1921.33|1920.18|1918.58|1925.18|1923.58|1919.93|1918.33|0
1639683300000|2021-12-16 19:35:00|1920.43|1918.83|1927.93|1926.33|1928.18|1926.58|1918.93|1917.33|0
1639683600000|2021-12-16 19:40:00|1927.68|1926.08|1922.18|1920.58|1929.93|1928.33|1920.93|1919.33|0
1639683900000|2021-12-16 19:45:00|1921.93|1920.33|1905.43|1903.83|1921.93|1920.33|1905.18|1903.58|0
1639684200000|2021-12-16 19:50:00|1905.68|1904.08|1902.43|1900.83|1908.93|1907.33|1902.43|1900.83|0
1639684500000|2021-12-16 19:55:00|1902.68|1901.08|1913.18|1911.58|1913.68|1912.08|1902.68|1901.08|0
1639684800000|2021-12-16 20:00:00|1911.93|1910.33|1913.18|1911.58|1913.43|1911.83|1906.68|1905.08|0
1639685100000|2021-12-16 20:05:00|1914.18|1912.58|1907.93|1906.33|1918.43|1916.83|1907.93|1906.33|0
1639685400000|2021-12-16 20:10:00|1908.18|1906.58|1909.18|1907.58|1910.68|1909.08|1903.93|1902.33|0
1639685700000|2021-12-16 20:15:00|1908.18|1906.58|1914.93|1913.33|1915.18|1913.58|1905.93|1904.33|0
1639686000000|2021-12-16 20:20:00|1915.43|1913.83|1918.93|1917.33|1920.18|1918.58|1914.05|1912.45|0
1639686300000|2021-12-16 20:25:00|1918.43|1916.83|1925.93|1924.33|1928.18|1926.58|1917.43|1915.83|0
1639686600000|2021-12-16 20:30:00|1926.3|1924.7|1929.93|1928.33|1931.43|1929.83|1920.18|1918.58|0
1639686900000|2021-12-16 20:35:00|1928.8|1927.2|1934.68|1933.08|1935.68|1934.08|1926.68|1925.08|0
1639687200000|2021-12-16 20:40:00|1934.93|1933.33|1924.18|1922.58|1937.3|1935.7|1923.43|1921.83|0
1639687500000|2021-12-16 20:45:00|1925.68|1924.08|1916.93|1915.33|1926.93|1925.33|1916.93|1915.33|0
1639687800000|2021-12-16 20:50:00|1918.18|1916.58|1920.93|1919.33|1933.18|1931.58|1917.93|1916.33|0
1639688100000|2021-12-16 20:55:00|1922.18|1920.58|1918.68|1917.08|1927.43|1925.83|1917.43|1915.83|0
1639688400000|2021-12-16 21:00:00|1919.18|1917.58|1921.43|1919.83|1921.43|1919.83|1915.43|1913.83|0
1639688700000|2021-12-16 21:05:00|1921.18|1919.58|1926.43|1924.83|1926.43|1924.83|1921.18|1919.58|0
1639689000000|2021-12-16 21:10:00|1926.68|1925.08|1924.68|1923.08|1927.18|1925.58|1922.68|1921.08|0
1639689300000|2021-12-16 21:15:00|1924.18|1922.58|1923.13|1921.13|1924.18|1922.58|1923.13|1921.13|0
1647266100000|2022-03-14 13:55:00|1496.11|1494.51|1500.56|1498.96|1502.54|1500.94|1494.24|1492.64|0
1647266400000|2022-03-14 14:00:00|1500.2|1498.6|1498.21|1496.61|1506.87|1505.27|1494.01|1492.41|0
1647266700000|2022-03-14 14:05:00|1497.51|1495.91|1509.68|1508.08|1509.92|1508.32|1496.34|1494.74|0
1647267000000|2022-03-14 14:10:00|1509.92|1508.32|1516.59|1514.99|1518.11|1516.51|1508.51|1506.91|0
1647267300000|2022-03-14 14:15:00|1515.77|1514.17|1512.12|1510.52|1517.93|1516.33|1512.12|1510.52|0
1647267600000|2022-03-14 14:20:00|1512.59|1510.99|1516.58|1514.98|1516.92|1515.32|1511.42|1509.82|0
1647267900000|2022-03-14 14:25:00|1517.28|1515.68|1513.53|1511.93|1520.09|1518.49|1513.29|1511.69|0
1647268200000|2022-03-14 14:30:00|1513.76|1512.16|1510.71|1509.11|1514|1512.4|1507.2|1505.6|0
1647268500000|2022-03-14 14:35:00|1511.42|1509.82|1514.57|1512.97|1518.21|1516.61|1511.18|1509.58|0
1647268800000|2022-03-14 14:40:00|1516.1|1514.5|1514.23|1512.63|1519.15|1517.55|1513.29|1511.69|0
1647269100000|2022-03-14 14:45:00|1513.52|1511.92|1516.33|1514.73|1519.26|1517.66|1513.05|1511.45|0
1647269400000|2022-03-14 14:50:00|1516.8|1515.2|1524.42|1522.82|1526.65|1525.05|1514.34|1512.74|0
1647269700000|2022-03-14 14:55:00|1525.12|1523.52|1528.06|1526.46|1528.06|1526.46|1521.96|1520.36|0
1647270000000|2022-03-14 15:00:00|1529.47|1527.87|1525.24|1523.64|1529.47|1527.87|1523.13|1521.53|0
1647270300000|2022-03-14 15:05:00|1525.95|1524.35|1521.25|1519.65|1527.59|1525.99|1520.78|1519.18|0
1647270600000|2022-03-14 15:10:00|1521.72|1520.12|1517.08|1515.48|1522.66|1521.06|1516.09|1514.49|0
1647270900000|2022-03-14 15:15:00|1516.85|1515.25|1517.43|1515.83|1519.77|1518.17|1516.61|1515.01|0
1647271200000|2022-03-14 15:20:00|1517.55|1515.95|1511.45|1509.85|1517.55|1515.95|1510.52|1508.92|0
1647271500000|2022-03-14 15:25:00|1511.22|1509.62|1508.88|1507.28|1512.39|1510.79|1507.47|1505.87|0
1647271800000|2022-03-14 15:30:00|1509.34|1507.74|1508.64|1507.04|1510.28|1508.68|1506.53|1504.93|0
1647272100000|2022-03-14 15:35:00|1509.34|1507.74|1503.25|1501.65|1509.34|1507.74|1501.85|1500.25|0
1647272400000|2022-03-14 15:40:00|1503.02|1501.42|1494.83|1493.23|1503.49|1501.89|1492.25|1490.65|0
1647272700000|2022-03-14 15:45:00|1494.59|1492.99|1488.74|1487.14|1495.17|1493.57|1488.51|1486.91|0
1647273000000|2022-03-14 15:50:00|1488.86|1487.26|1492.56|1490.96|1493.73|1492.13|1487.81|1486.21|0
1647273300000|2022-03-14 15:55:00|1492.33|1490.73|1492.47|1490.87|1492.94|1491.34|1488.82|1487.22|0
1647273600000|2022-03-14 16:00:00|1491.77|1490.17|1484.05|1482.45|1491.77|1490.17|1483.82|1482.22|0
1647273900000|2022-03-14 16:05:00|1483.93|1482.33|1481.72|1480.12|1487.79|1486.19|1480.32|1478.72|0
1647274200000|2022-03-14 16:10:00|1480.78|1479.18|1478.91|1477.31|1483.58|1481.98|1477.05|1475.45|0
1647274500000|2022-03-14 16:15:00|1478.45|1476.85|1484.98|1483.38|1485.69|1484.09|1478.45|1476.85|0
1647274800000|2022-03-14 16:20:00|1485.22|1483.62|1485.22|1483.62|1486.38|1484.78|1480.55|1478.95|0
1647275100000|2022-03-14 16:25:00|1484.86|1483.26|1485.92|1484.32|1486.38|1484.78|1482.41|1480.81|0
1647275400000|2022-03-14 16:30:00|1484.98|1483.38|1484.28|1482.68|1488.72|1487.12|1483.11|1481.51|0
1647275700000|2022-03-14 16:35:00|1484.51|1482.91|1484.98|1483.38|1487.78|1486.18|1480.07|1478.47|0
1647276000000|2022-03-14 16:40:00|1484.28|1482.68|1483.11|1481.51|1488.72|1487.12|1481.94|1480.34|0
1647276300000|2022-03-14 16:45:00|1482.64|1481.04|1477.5|1475.9|1482.64|1481.04|1475.4|1473.8|0
1647276600000|2022-03-14 16:50:00|1478.2|1476.6|1468.63|1467.03|1479.14|1477.54|1468.63|1467.03|0
1647276900000|2022-03-14 16:55:00|1468.4|1466.8|1467.47|1465.87|1473.18|1471.58|1467.47|1465.87|0
1647277200000|2022-03-14 17:00:00|1468.16|1466.56|1463.97|1462.37|1469.33|1467.73|1463.73|1462.13|0
1647277500000|2022-03-14 17:05:00|1464.2|1462.6|1463.5|1461.9|1469.1|1467.5|1463.27|1461.67|0
1647277800000|2022-03-14 17:10:00|1464.2|1462.6|1466.9|1465.3|1467.37|1465.77|1462.64|1461.04|0
1647278100000|2022-03-14 17:15:00|1467.14|1465.54|1469.7|1468.1|1470.04|1468.44|1465.51|1463.91|0
1647278400000|2022-03-14 17:20:00|1468.77|1467.17|1469.23|1467.63|1470.17|1468.57|1464.57|1462.97|0
1647278700000|2022-03-14 17:25:00|1469.81|1468.21|1464.1|1462.5|1469.93|1468.33|1463.17|1461.57|0
1647279000000|2022-03-14 17:30:00|1465.97|1464.37|1460.84|1459.24|1466.08|1464.48|1455.95|1454.35|0
1647279300000|2022-03-14 17:35:00|1460.61|1459.01|1454.78|1453.18|1460.61|1459.01|1453.39|1451.79|0
1647279600000|2022-03-14 17:40:00|1455.72|1454.12|1456.18|1454.58|1458.51|1456.91|1452.69|1451.09|0
1647279900000|2022-03-14 17:45:00|1456.29|1454.69|1453.15|1451.55|1460.14|1458.54|1452.22|1450.62|0
1647280200000|2022-03-14 17:50:00|1454.32|1452.72|1460.83|1459.23|1463.4|1461.8|1454.32|1452.72|0
1647280500000|2022-03-14 17:55:00|1460.13|1458.53|1457.34|1455.74|1464.79|1463.19|1456.87|1455.27|0
1647280800000|2022-03-14 18:00:00|1456.87|1455.27|1456.41|1454.81|1457.8|1456.2|1455.01|1453.41|0
1647281100000|2022-03-14 18:05:00|1456.17|1454.57|1459.66|1458.06|1461.99|1460.39|1456.17|1454.57|0
1647281400000|2022-03-14 18:10:00|1459.9|1458.3|1459.31|1457.71|1461.29|1459.69|1456.64|1455.04|0
1647281700000|2022-03-14 18:15:00|1459.2|1457.6|1454.42|1452.82|1459.43|1457.83|1453.61|1452.01|0
1647282000000|2022-03-14 18:20:00|1455.24|1453.64|1451.39|1449.79|1456.17|1454.57|1449.65|1448.05|0
1647282300000|2022-03-14 18:25:00|1451.74|1450.14|1449.65|1448.05|1453.61|1452.01|1449.18|1447.58|0
1647282600000|2022-03-14 18:30:00|1449.88|1448.28|1455.7|1454.1|1455.7|1454.1|1449.06|1447.46|0
1647282900000|2022-03-14 18:35:00|1455.46|1453.86|1457.79|1456.19|1460.82|1459.22|1455.46|1453.86|0
1647283200000|2022-03-14 18:40:00|1458.72|1457.12|1455.23|1453.63|1458.83|1457.23|1453.37|1451.77|0
1647283500000|2022-03-14 18:45:00|1455.57|1453.97|1452.67|1451.07|1455.69|1454.09|1451.97|1450.37|0
1647283800000|2022-03-14 18:50:00|1452.9|1451.3|1459.76|1458.16|1459.76|1458.16|1451.04|1449.44|0
1647284100000|2022-03-14 18:55:00|1459.88|1458.28|1461.05|1459.45|1462.56|1460.96|1457.43|1455.83|0
1647284400000|2022-03-14 19:00:00|1460.58|1458.98|1465.7|1464.1|1468.5|1466.9|1458.72|1457.12|0
1647284700000|2022-03-14 19:05:00|1464.54|1462.94|1458.59|1456.99|1464.77|1463.17|1456.85|1455.25|0
1647285000000|2022-03-14 19:10:00|1458.71|1457.11|1466.09|1464.49|1466.79|1465.19|1458.01|1456.41|0
1647285300000|2022-03-14 19:15:00|1465.86|1464.26|1463.99|1462.39|1471.45|1469.85|1462.6|1461|0
1647285600000|2022-03-14 19:20:00|1463.87|1462.27|1468.18|1466.58|1468.88|1467.28|1461.9|1460.3|0
1647285900000|2022-03-14 19:25:00|1467.49|1465.89|1462.36|1460.76|1467.72|1466.12|1461.66|1460.06|0
1647286200000|2022-03-14 19:30:00|1462.59|1460.99|1454.21|1452.61|1462.59|1460.99|1451.42|1449.82|0
1647286500000|2022-03-14 19:35:00|1454.44|1452.84|1457.47|1455.87|1458.28|1456.68|1451.53|1449.93|0
1647286800000|2022-03-14 19:40:00|1456.77|1455.17|1461.3|1459.7|1461.3|1459.7|1455.14|1453.54|0
1647287100000|2022-03-14 19:45:00|1463.52|1461.92|1460.72|1459.12|1466.78|1465.18|1457.93|1456.33|0
1647287400000|2022-03-14 19:50:00|1457.46|1455.86|1456.07|1454.47|1460.37|1458.77|1453.62|1452.02|0
1647287700000|2022-03-14 19:55:00|1457.93|1456.33|1458.81|1457.21|1463.05|1461.45|1456.76|1455.16|0
1647288000000|2022-03-14 20:00:00|1460.67|1459.07|1464.63|1463.03|1467.43|1465.83|1459.51|1457.91|0
1647288300000|2022-03-14 20:05:00|1464.4|1462.8|1469.29|1467.69|1469.52|1467.92|1464.4|1462.8|0
1647288600000|2022-03-14 20:10:00|1469.52|1467.92|1467.65|1466.05|1470.22|1468.62|1467.65|1466.05|0
1647288900000|2022-03-14 20:15:00|1467.85|1465.85|1467.97|1465.97|1468.66|1466.66|1466.92|1464.92|0
1647289200000|2022-03-14 20:20:00|1467.85|1465.85|1466.8|1464.8|1468.32|1466.32|1466.69|1464.69|0
1647289500000|2022-03-14 20:25:00|1466.92|1464.92|1465.75|1463.75|1467.26|1465.26|1465.63|1463.63|0
1647289800000|2022-03-14 20:30:00|1465.52|1463.52|1466.22|1464.22|1467.15|1465.15|1465.29|1463.29|0
1647290100000|2022-03-14 20:35:00|1465.98|1463.98|1466.22|1464.22|1466.45|1464.45|1465.52|1463.52|0
1647290400000|2022-03-14 20:40:00|1466.09|1464.09|1465.75|1463.75|1467.38|1465.38|1465.05|1463.05|0
1647290700000|2022-03-14 20:45:00|1465.39|1463.39|1464.81|1462.81|1466.68|1464.68|1464.81|1462.81|0
1647291000000|2022-03-14 20:50:00|1465.05|1463.05|1465.28|1463.28|1465.51|1463.51|1464.58|1462.58|0
1647291300000|2022-03-14 20:55:00|1465.16|1463.16|1466.79|1464.79|1467.49|1465.49|1464.92|1462.92|0
1647291600000|2022-03-14 21:00:00|1466.68|1464.68|1466.81|1464.81|1466.81|1464.81|1466.21|1464.21|0
1647291900000|2022-03-14 21:05:00|1466.68|1464.68|1466.85|1464.85|1466.85|1464.85|1466.51|1464.51|0
1647292200000|2022-03-14 21:10:00|1466.5|1464.5|1466.48|1464.48|1466.5|1464.5|1466.48|1464.48|0
1647292500000|2022-03-14 21:15:00|1466.45|1464.45|1466.28|1464.28|1466.45|1464.45|1466.28|1464.28|0
1647292800000|2022-03-14 21:20:00|1465.83|1463.83|1465.25|1463.25|1465.9|1463.9|1464.3|1462.3|0
1647293100000|2022-03-14 21:25:00|1465.12|1463.12|1464.68|1462.68|1465.15|1463.15|1464.5|1462.5|0
1647293400000|2022-03-14 21:30:00|1464.91|1462.91|1464.98|1462.98|1465.29|1463.29|1464.88|1462.88|0
1647293700000|2022-03-14 21:35:00|1464.74|1462.74|1464.91|1462.91|1465.01|1463.01|1464.74|1462.74|0
1647294000000|2022-03-14 21:40:00|1464.81|1462.81|1465.35|1463.35|1465.79|1463.79|1464.81|1462.81|0
1647294300000|2022-03-14 21:45:00|1465.38|1463.38|1465.59|1463.59|1465.62|1463.62|1465.38|1463.38|0
1647294600000|2022-03-14 21:50:00|1465.55|1463.55|1468.18|1466.18|1468.41|1466.41|1465.48|1463.48|0
1647294900000|2022-03-14 21:55:00|1468.14|1466.14|1469.02|1467.02|1469.23|1467.23|1468.14|1466.14|0
1647295200000|2022-03-14 22:00:00|1466.53|1464.53|1467.82|1465.82|1468.86|1466.86|1466.53|1464.53|0
1647295500000|2022-03-14 22:05:00|1468.05|1466.05|1466.07|1464.07|1468.05|1466.05|1465.72|1463.72|0
1647295800000|2022-03-14 22:10:00|1466.42|1464.42|1467.23|1465.23|1468.28|1466.28|1466.42|1464.42|0
1647296100000|2022-03-14 22:15:00|1467.35|1465.35|1466.42|1464.42|1467.46|1465.46|1466.18|1464.18|0
1647296400000|2022-03-14 22:20:00|1466.53|1464.53|1466.65|1464.65|1466.88|1464.88|1466.18|1464.18|0
1647296700000|2022-03-14 22:25:00|1466.53|1464.53|1464.32|1462.32|1466.88|1464.88|1463.62|1461.62|0
1647297000000|2022-03-14 22:30:00|1464.43|1462.43|1469.09|1467.09|1470.61|1468.61|1463.38|1461.38|0
1647297300000|2022-03-14 22:35:00|1468.98|1466.98|1473.4|1471.4|1474.11|1472.11|1468.98|1466.98|0
1647297600000|2022-03-14 22:40:00|1473.52|1471.52|1471.88|1469.88|1473.87|1471.87|1471.42|1469.42|0
1647297900000|2022-03-14 22:45:00|1472|1470|1472.7|1470.7|1474.57|1472.57|1471.77|1469.77|0
1647298200000|2022-03-14 22:50:00|1472.58|1470.58|1471.77|1469.77|1473.05|1471.05|1471.53|1469.53|0
1647298500000|2022-03-14 22:55:00|1471.65|1469.65|1471.53|1469.53|1472.7|1470.7|1471.3|1469.3|0
1647298800000|2022-03-14 23:00:00|1471.77|1469.77|1468.97|1466.97|1472.47|1470.47|1468.5|1466.5|0
1647299100000|2022-03-14 23:05:00|1468.73|1466.73|1469.66|1467.66|1470.6|1468.6|1468.5|1466.5|0
1647299400000|2022-03-14 23:10:00|1469.43|1467.43|1469.66|1467.66|1469.66|1467.66|1467.1|1465.1|0
1647299700000|2022-03-14 23:15:00|1469.77|1467.77|1471.06|1469.06|1471.29|1469.29|1469.2|1467.2|0
1647300000000|2022-03-14 23:20:00|1471.53|1469.53|1469.89|1467.89|1471.64|1469.64|1469.89|1467.89|0
1647300300000|2022-03-14 23:25:00|1469.66|1467.66|1470.59|1468.59|1471.52|1469.52|1469.66|1467.66|0
1647300600000|2022-03-14 23:30:00|1470.82|1468.82|1470|1468|1471.99|1469.99|1469.66|1467.66|0
1647300900000|2022-03-14 23:35:00|1470.12|1468.12|1472.1|1470.1|1472.45|1470.45|1470.12|1468.12|0
1647301200000|2022-03-14 23:40:00|1471.99|1469.99|1471.16|1469.16|1472.56|1470.56|1470.35|1468.35|0
1647301500000|2022-03-14 23:45:00|1471.29|1469.29|1469.3|1467.3|1471.63|1469.63|1468.49|1466.49|0
1647301800000|2022-03-14 23:50:00|1468.95|1466.95|1468.72|1466.72|1469.42|1467.42|1468.02|1466.02|0
1647302100000|2022-03-14 23:55:00|1468.95|1466.95|1468.48|1466.48|1469.53|1467.53|1468.02|1466.02|0
1647302400000|2022-03-15 00:00:00|1468.25|1466.25|1466.96|1464.96|1469.88|1467.88|1466.38|1464.38|0
1647302700000|2022-03-15 00:05:00|1467.78|1465.78|1468.82|1466.82|1469.88|1467.88|1467.55|1465.55|0
1647303000000|2022-03-15 00:10:00|1469.18|1467.18|1464.28|1462.28|1469.52|1467.52|1463.35|1461.35|0
1647303300000|2022-03-15 00:15:00|1464.05|1462.05|1463.12|1461.12|1464.05|1462.05|1461.6|1459.6|0
1647303600000|2022-03-15 00:20:00|1462.88|1460.88|1464.75|1462.75|1464.86|1462.86|1462.88|1460.88|0
1647303900000|2022-03-15 00:25:00|1465.21|1463.21|1464.51|1462.51|1465.21|1463.21|1463.22|1461.22|0
1647304200000|2022-03-15 00:30:00|1464.74|1462.74|1468.01|1466.01|1468.01|1466.01|1464.62|1462.62|0
1647304500000|2022-03-15 00:35:00|1468.12|1466.12|1467.54|1465.54|1471.04|1469.04|1467.31|1465.31|0
1647304800000|2022-03-15 00:40:00|1467.07|1465.07|1466.84|1464.84|1467.3|1465.3|1465.9|1463.9|0
1647305100000|2022-03-15 00:45:00|1466.6|1464.6|1464.97|1462.97|1469.87|1467.87|1464.97|1462.97|0
1647305400000|2022-03-15 00:50:00|1465.2|1463.2|1465.2|1463.2|1465.44|1463.44|1464.5|1462.5|0
1647305700000|2022-03-15 00:55:00|1465.08|1463.08|1465.2|1463.2|1467.3|1465.3|1463.57|1461.57|0
1647306000000|2022-03-15 01:00:00|1465.43|1463.43|1466.13|1464.13|1467.3|1465.3|1464.73|1462.73|0
1647306300000|2022-03-15 01:05:00|1465.9|1463.9|1463.1|1461.1|1466.01|1464.01|1463.1|1461.1|0
1647306600000|2022-03-15 01:10:00|1463.57|1461.57|1463.8|1461.8|1464.61|1462.61|1462.98|1460.98|0
1647306900000|2022-03-15 01:15:00|1463.56|1461.56|1461.47|1459.47|1464.14|1462.14|1461.47|1459.47|0
1647307200000|2022-03-15 01:20:00|1461.7|1459.7|1466.94|1464.94|1466.94|1464.94|1461.23|1459.23|0
1647307500000|2022-03-15 01:25:00|1466.59|1464.59|1464.03|1462.03|1469.85|1467.85|1463.33|1461.33|0
1647307800000|2022-03-15 01:30:00|1464.26|1462.26|1458.9|1456.9|1465.42|1463.42|1458.67|1456.67|0
1647308100000|2022-03-15 01:35:00|1459.13|1457.13|1460.06|1458.06|1461.23|1459.23|1456.11|1454.11|0
1647308400000|2022-03-15 01:40:00|1459.94|1457.94|1461.92|1459.92|1463.2|1461.2|1459.71|1457.71|0
1647308700000|2022-03-15 01:45:00|1462.16|1460.16|1462.85|1460.85|1464.02|1462.02|1460.76|1458.76|0
1647309000000|2022-03-15 01:50:00|1462.39|1460.39|1458.19|1456.19|1465.18|1463.18|1457.26|1455.26|0
1647309300000|2022-03-15 01:55:00|1457.96|1455.96|1460.06|1458.06|1461.69|1459.69|1455.87|1453.87|0
1647309600000|2022-03-15 02:00:00|1460.17|1458.17|1463.08|1461.08|1464.25|1462.25|1460.06|1458.06|0
1647309900000|2022-03-15 02:05:00|1462.38|1460.38|1464.95|1462.95|1465.41|1463.41|1462.38|1460.38|0
1647310200000|2022-03-15 02:10:00|1464.82|1462.82|1466.22|1464.22|1467.51|1465.51|1464.01|1462.01|0
1647310500000|2022-03-15 02:15:00|1466.57|1464.57|1466.92|1464.92|1470.07|1468.07|1464.48|1462.48|0
1647310800000|2022-03-15 02:20:00|1467.15|1465.15|1466.92|1464.92|1467.38|1465.38|1464.47|1462.47|0
1647311100000|2022-03-15 02:25:00|1466.45|1464.45|1469.13|1467.13|1469.13|1467.13|1465.52|1463.52|0
1647311400000|2022-03-15 02:30:00|1469.25|1467.25|1471.7|1469.7|1472.4|1470.4|1467.15|1465.15|0
1647311700000|2022-03-15 02:35:00|1471.23|1469.23|1474.84|1472.84|1477.06|1475.06|1471.23|1469.23|0
1647312000000|2022-03-15 02:40:00|1474.61|1472.61|1472.63|1470.63|1475.31|1473.31|1472.39|1470.39|0
1647312300000|2022-03-15 02:45:00|1472.39|1470.39|1472.63|1470.63|1475.43|1473.43|1472.04|1470.04|0
1647312600000|2022-03-15 02:50:00|1472.86|1470.86|1471.69|1469.69|1473.2|1471.2|1470.76|1468.76|0
1647312900000|2022-03-15 02:55:00|1471.8|1469.8|1471.57|1469.57|1472.39|1470.39|1469.94|1467.94|0
1647313200000|2022-03-15 03:00:00|1471.46|1469.46|1472.85|1470.85|1474.49|1472.49|1470.76|1468.76|0
1647313500000|2022-03-15 03:05:00|1472.73|1470.73|1470.87|1468.87|1474.83|1472.83|1469.59|1467.59|0
1647313800000|2022-03-15 03:10:00|1470.99|1468.99|1470.75|1468.75|1471.45|1469.45|1469.59|1467.59|0
1647314100000|2022-03-15 03:15:00|1470.99|1468.99|1470.28|1468.28|1471.45|1469.45|1469.82|1467.82|0
1647314400000|2022-03-15 03:20:00|1470.05|1468.05|1472.38|1470.38|1472.62|1470.62|1469.82|1467.82|0
1647314700000|2022-03-15 03:25:00|1472.15|1470.15|1470.05|1468.05|1472.38|1470.38|1469.35|1467.35|0
1647315000000|2022-03-15 03:30:00|1470.39|1468.39|1471.45|1469.45|1471.45|1469.45|1469.69|1467.69|0
1647315300000|2022-03-15 03:35:00|1471.09|1469.09|1470.39|1468.39|1471.91|1469.91|1470.39|1468.39|0
1647315600000|2022-03-15 03:40:00|1470.28|1468.28|1468.76|1466.76|1470.98|1468.98|1467.01|1465.01|0
1647315900000|2022-03-15 03:45:00|1468.64|1466.64|1467.01|1465.01|1468.99|1466.99|1466.78|1464.78|0
1647316200000|2022-03-15 03:50:00|1467.24|1465.24|1469.22|1467.22|1469.34|1467.34|1466.89|1464.89|0
1647316500000|2022-03-15 03:55:00|1469.11|1467.11|1469.34|1467.34|1470.27|1468.27|1468.52|1466.52|0
1647316800000|2022-03-15 04:00:00|1469.57|1467.57|1468.87|1466.87|1469.57|1467.57|1467.82|1465.82|0
1647317100000|2022-03-15 04:05:00|1468.75|1466.75|1467.94|1465.94|1468.87|1466.87|1467.94|1465.94|0
1647317400000|2022-03-15 04:10:00|1468.17|1466.17|1468.51|1466.51|1468.87|1466.87|1467.94|1465.94|0
1647317700000|2022-03-15 04:15:00|1468.63|1466.63|1468.87|1466.87|1468.87|1466.87|1468.4|1466.4|0
1647318000000|2022-03-15 04:20:00|1468.63|1466.63|1468.86|1466.86|1468.87|1466.87|1468.04|1466.04|0
1647318300000|2022-03-15 04:25:00|1468.63|1466.63|1466.61|1464.61|1470.26|1468.26|1466.61|1464.61|0
1647318600000|2022-03-15 04:30:00|1466.38|1464.38|1468.94|1466.94|1469.75|1467.75|1466.38|1464.38|0
1647318900000|2022-03-15 04:35:00|1469.05|1467.05|1468.71|1466.71|1469.29|1467.29|1467.42|1465.42|0
1647319200000|2022-03-15 04:40:00|1468.58|1466.58|1469.4|1467.4|1469.64|1467.64|1468.01|1466.01|0
1647319500000|2022-03-15 04:45:00|1469.64|1467.64|1468.94|1466.94|1469.87|1467.87|1468.47|1466.47|0
1647319800000|2022-03-15 04:50:00|1468.82|1466.82|1469.63|1467.63|1469.87|1467.87|1468.7|1466.7|0
1647320100000|2022-03-15 04:55:00|1469.75|1467.75|1469.4|1467.4|1469.87|1467.87|1469.4|1467.4|0
1647320400000|2022-03-15 05:00:00|1469.87|1467.87|1465.67|1463.67|1469.87|1467.87|1465.43|1463.43|0
1647320700000|2022-03-15 05:05:00|1465.78|1463.78|1466.13|1464.13|1467.88|1465.88|1465.43|1463.43|0
1647321000000|2022-03-15 05:10:00|1466.01|1464.01|1465.9|1463.9|1466.71|1464.71|1464.03|1462.03|0
1647321300000|2022-03-15 05:15:00|1465.66|1463.66|1465.2|1463.2|1467.76|1465.76|1464.84|1462.84|0
1647321600000|2022-03-15 05:20:00|1464.03|1462.03|1464.49|1462.49|1464.73|1462.73|1461.93|1459.93|0
1647321900000|2022-03-15 05:25:00|1464.37|1462.37|1464.26|1462.26|1464.49|1462.49|1463.09|1461.09|0
1647322200000|2022-03-15 05:30:00|1464.37|1462.37|1466.36|1464.36|1466.47|1464.47|1463.33|1461.33|0
1647322500000|2022-03-15 05:35:00|1466.12|1464.12|1464.02|1462.02|1467.17|1465.17|1463.79|1461.79|0
1647322800000|2022-03-15 05:40:00|1464.26|1462.26|1464.26|1462.26|1466.47|1464.47|1463.32|1461.32|0
1647323100000|2022-03-15 05:45:00|1463.79|1461.79|1464.95|1462.95|1464.95|1462.95|1462.39|1460.39|0
1647323400000|2022-03-15 05:50:00|1464.72|1462.72|1460.76|1458.76|1464.95|1462.95|1460.52|1458.52|0
1647323700000|2022-03-15 05:55:00|1460.63|1458.63|1462.39|1460.39|1462.85|1460.85|1460.29|1458.29|0
1647324000000|2022-03-15 06:00:00|1461.92|1459.92|1458.53|1456.53|1462.39|1460.39|1457.96|1455.96|0
1647324300000|2022-03-15 06:05:00|1459.12|1457.12|1461.68|1459.68|1461.92|1459.92|1457.96|1455.96|0
1647324600000|2022-03-15 06:10:00|1461.45|1459.45|1463.31|1461.31|1464.95|1462.95|1461.22|1459.22|0
1647324900000|2022-03-15 06:15:00|1463.19|1461.19|1460.28|1458.28|1463.78|1461.78|1459.82|1457.82|0
1647325200000|2022-03-15 06:20:00|1460.05|1458.05|1463.08|1461.08|1463.78|1461.78|1460.05|1458.05|0
1647325500000|2022-03-15 06:25:00|1462.84|1460.84|1461.68|1459.68|1463.54|1461.54|1461.21|1459.21|0
1647325800000|2022-03-15 06:30:00|1461.56|1459.56|1461.21|1459.21|1462.49|1460.49|1459.58|1457.58|0
1647326100000|2022-03-15 06:35:00|1461.44|1459.44|1461.6|1459.6|1463.42|1461.42|1460.9|1458.9|0
1647326400000|2022-03-15 06:40:00|1461.71|1459.71|1461.83|1459.83|1462.99|1460.99|1459.97|1457.97|0
1647326700000|2022-03-15 06:45:00|1461.71|1459.71|1457.63|1455.63|1461.83|1459.83|1457.4|1455.4|0
1647327000000|2022-03-15 06:50:00|1457.75|1455.75|1457.51|1455.51|1458.56|1456.56|1455.54|1453.54|0
1647327300000|2022-03-15 06:55:00|1457.87|1455.87|1457.63|1455.63|1458.68|1456.68|1456.93|1454.93|0
1647327600000|2022-03-15 07:00:00|1458.1|1456.1|1448.78|1446.78|1458.21|1456.21|1448.32|1446.32|0
1647327900000|2022-03-15 07:05:00|1449.05|1447.45|1452.31|1450.71|1454.17|1452.57|1448.58|1446.98|0
1647328200000|2022-03-15 07:10:00|1451.95|1450.35|1435.1|1433.5|1452.54|1450.94|1433.94|1432.34|0
1647328500000|2022-03-15 07:15:00|1436.03|1434.43|1441.14|1439.54|1441.84|1440.24|1434.87|1433.27|0
1647328800000|2022-03-15 07:20:00|1441.6|1440|1443|1441.4|1445.09|1443.49|1439.51|1437.91|0
1647329100000|2022-03-15 07:25:00|1444.16|1442.56|1437.65|1436.05|1444.16|1442.56|1437.65|1436.05|0
1647329400000|2022-03-15 07:30:00|1437.76|1436.16|1437.88|1436.28|1441.94|1440.34|1435.79|1434.19|0
1647329700000|2022-03-15 07:35:00|1437.65|1436.05|1439.27|1437.67|1440.2|1438.6|1436.49|1434.89|0
1647330000000|2022-03-15 07:40:00|1438.81|1437.21|1440.94|1439.02|1442.07|1440.23|1437.76|1436.16|0
1647330300000|2022-03-15 07:45:00|1441.4|1439.48|1439.9|1437.98|1442.92|1441|1437.8|1435.88|0
1647330600000|2022-03-15 07:50:00|1440.36|1438.44|1445.32|1443.4|1446.49|1444.57|1440.01|1438.09|0
1647330900000|2022-03-15 07:55:00|1445.91|1443.99|1447.77|1445.85|1448.46|1446.54|1445.21|1443.29|0
1647331200000|2022-03-15 08:00:00|1448.11|1446.19|1447.41|1445.49|1448.93|1447.01|1443.35|1441.43|0
1647331500000|2022-03-15 08:05:00|1447.3|1445.38|1455.3|1453.22|1465.4|1463.32|1447.18|1445.26|0
1647331800000|2022-03-15 08:10:00|1455.53|1453.45|1451.58|1449.5|1455.53|1453.45|1449.96|1447.88|0
1647332100000|2022-03-15 08:15:00|1450.42|1448.34|1446.58|1444.5|1451.12|1449.04|1446.12|1444.04|0
1647332400000|2022-03-15 08:20:00|1447.17|1445.09|1444.38|1442.3|1449.03|1446.95|1441.94|1439.86|0
1647332700000|2022-03-15 08:25:00|1443.92|1441.84|1444.96|1442.88|1448.1|1446.02|1443.56|1441.48|0
1647333000000|2022-03-15 08:30:00|1445.08|1443|1444.95|1442.87|1445.08|1443|1440.44|1438.36|0
1647333300000|2022-03-15 08:35:00|1444.84|1442.76|1441.94|1439.86|1447.63|1445.55|1441.47|1439.39|0
1647333600000|2022-03-15 08:40:00|1441.83|1439.75|1444.14|1442.06|1447.04|1444.96|1441.7|1439.62|0
1647333900000|2022-03-15 08:45:00|1444.26|1442.18|1440.77|1438.69|1444.26|1442.18|1438.81|1436.73|0
1647334200000|2022-03-15 08:50:00|1440.89|1438.81|1439.73|1437.65|1440.89|1438.81|1436.72|1434.64|0
1647334500000|2022-03-15 08:55:00|1440.08|1438|1435.79|1433.71|1440.2|1438.12|1433.82|1431.74|0
1647334800000|2022-03-15 09:00:00|1435.33|1433.25|1435.79|1433.71|1437.76|1435.68|1434.28|1432.2|0
1647335100000|2022-03-15 09:05:00|1435.67|1433.59|1431.85|1429.77|1435.67|1433.59|1429.76|1427.68|0
1647335400000|2022-03-15 09:10:00|1431.96|1429.88|1435.78|1433.7|1436.02|1433.94|1429.99|1427.91|0
1647335700000|2022-03-15 09:15:00|1435.66|1433.58|1433.93|1431.85|1436.48|1434.4|1432.77|1430.69|0
1647336000000|2022-03-15 09:20:00|1434.86|1432.78|1441.58|1439.5|1441.58|1439.5|1433.47|1431.39|0
1647336300000|2022-03-15 09:25:00|1441.81|1439.73|1442.97|1440.89|1445.29|1443.21|1441.58|1439.5|0
1647336600000|2022-03-15 09:30:00|1443.2|1441.12|1444.01|1441.93|1447.61|1445.53|1442.74|1440.66|0
1647336900000|2022-03-15 09:35:00|1444.24|1442.16|1445.17|1443.09|1445.29|1443.21|1441.45|1439.37|0
1647337200000|2022-03-15 09:40:00|1445.05|1442.97|1450.86|1448.78|1452.25|1450.17|1443.89|1441.81|0
1647337500000|2022-03-15 09:45:00|1450.62|1448.54|1450.97|1448.89|1454.34|1452.26|1449.81|1447.73|0
1647337800000|2022-03-15 09:50:00|1451.2|1449.12|1444.58|1442.5|1451.89|1449.81|1444.58|1442.5|0
1647338100000|2022-03-15 09:55:00|1444.82|1442.74|1445.85|1443.77|1446.9|1444.82|1442.26|1440.18|0
1647338400000|2022-03-15 10:00:00|1446.44|1444.36|1448.29|1446.21|1449.57|1447.49|1445.39|1443.31|0
1647338700000|2022-03-15 10:05:00|1448.53|1446.45|1448.29|1446.21|1451.42|1449.34|1446.9|1444.82|0
1647339000000|2022-03-15 10:10:00|1448.53|1446.45|1453.98|1451.9|1454.67|1452.59|1448.29|1446.21|0
1647339300000|2022-03-15 10:15:00|1453.87|1451.79|1452.7|1450.62|1455.03|1452.95|1451.19|1449.11|0
1647339600000|2022-03-15 10:20:00|1452.47|1450.39|1453.74|1451.66|1456.07|1453.99|1448.52|1446.44|0
1647339900000|2022-03-15 10:25:00|1453.86|1451.78|1455.25|1453.17|1456.3|1454.22|1453.4|1451.32|0
1647340200000|2022-03-15 10:30:00|1456.18|1454.1|1459.78|1457.7|1459.9|1457.82|1455.25|1453.17|0
1647340500000|2022-03-15 10:35:00|1460.13|1458.05|1459.9|1457.82|1461.76|1459.68|1459.67|1457.59|0
1647340800000|2022-03-15 10:40:00|1459.55|1457.47|1455.95|1453.87|1459.55|1457.47|1455.59|1453.51|0
1647341100000|2022-03-15 10:45:00|1456.29|1454.21|1458.73|1456.65|1458.73|1456.65|1456.06|1453.98|0
1647341400000|2022-03-15 10:50:00|1458.27|1456.19|1466.05|1463.97|1466.17|1464.09|1458.04|1455.96|0
1647341700000|2022-03-15 10:55:00|1465.71|1463.63|1463.49|1461.41|1470.48|1468.4|1463.49|1461.41|0
1647342000000|2022-03-15 11:00:00|1463.96|1461.88|1468.15|1466.07|1468.61|1466.53|1463.96|1461.88|0
1647342300000|2022-03-15 11:05:00|1468.03|1465.95|1472.21|1470.13|1472.57|1470.49|1467.91|1465.83|0
1647342600000|2022-03-15 11:10:00|1472.33|1470.25|1473.5|1471.42|1473.5|1471.42|1470.35|1468.27|0
1647342900000|2022-03-15 11:15:00|1472.71|1470.63|1469.68|1467.6|1474.34|1472.26|1469.33|1467.25|0
1647343200000|2022-03-15 11:20:00|1469.79|1467.71|1464.56|1462.48|1469.92|1467.84|1463.04|1460.96|0
1647343500000|2022-03-15 11:25:00|1464.9|1462.82|1465.13|1463.05|1467.7|1465.62|1463.27|1461.19|0
1647343800000|2022-03-15 11:30:00|1465.02|1462.94|1468.05|1465.97|1468.05|1465.97|1463.5|1461.42|0
1647344100000|2022-03-15 11:35:00|1467.82|1465.74|1467.11|1465.03|1468.98|1466.9|1465.95|1463.87|0
1647344400000|2022-03-15 11:40:00|1466.88|1464.8|1464.41|1462.33|1466.99|1464.91|1463.71|1461.63|0
1647344700000|2022-03-15 11:45:00|1463.71|1461.63|1461.15|1459.07|1464.88|1462.8|1461.15|1459.07|0
1647345000000|2022-03-15 11:50:00|1461.39|1459.31|1462.78|1460.7|1463.71|1461.63|1460.46|1458.38|0
1647345300000|2022-03-15 11:55:00|1462.66|1460.58|1465.22|1463.14|1466.5|1464.42|1462.43|1460.35|0
1647345600000|2022-03-15 12:00:00|1464.87|1462.79|1466.5|1464.42|1467.66|1465.58|1462.19|1460.11|0
1647345900000|2022-03-15 12:05:00|1466.27|1464.19|1463.94|1461.86|1468.13|1466.05|1463.35|1461.27|0
1647346200000|2022-03-15 12:10:00|1464.17|1462.09|1469.06|1466.98|1469.06|1466.98|1464.17|1462.09|0
1647346500000|2022-03-15 12:15:00|1468.82|1466.74|1469.52|1467.44|1470.68|1468.6|1467.66|1465.58|0
1647346800000|2022-03-15 12:20:00|1469.98|1467.9|1473.47|1471.39|1475.57|1473.49|1469.86|1467.78|0
1647347100000|2022-03-15 12:25:00|1473.71|1471.63|1469.98|1467.9|1473.71|1471.63|1469.98|1467.9|0
1647347400000|2022-03-15 12:30:00|1471.02|1468.94|1484.14|1482.06|1489.63|1487.55|1469.86|1467.78|0
1647347700000|2022-03-15 12:35:00|1484.97|1482.89|1484.26|1482.18|1485.67|1483.59|1481.93|1479.85|0
1647348000000|2022-03-15 12:40:00|1484.5|1482.42|1481.36|1479.28|1484.73|1482.65|1480.43|1478.35|0
1647348300000|2022-03-15 12:45:00|1481.59|1479.51|1483.69|1481.61|1483.8|1481.72|1479.61|1477.53|0
1647348600000|2022-03-15 12:50:00|1483.45|1481.37|1481.12|1479.04|1483.45|1481.37|1480.42|1478.34|0
1647348900000|2022-03-15 12:55:00|1481|1478.92|1482.52|1480.44|1483.45|1481.37|1480.66|1478.58|0
1647349200000|2022-03-15 13:00:00|1482.29|1480.21|1484.38|1482.3|1484.38|1482.3|1481.35|1479.27|0
1647349500000|2022-03-15 13:05:00|1484.15|1482.07|1483.68|1481.6|1486.25|1484.17|1482.75|1480.67|0
1647349800000|2022-03-15 13:10:00|1483.91|1481.83|1486.94|1484.86|1491.38|1489.3|1483.91|1481.83|0
1647350100000|2022-03-15 13:15:00|1487.64|1485.56|1486.01|1483.93|1488.58|1486.5|1485.54|1483.46|0
1647350400000|2022-03-15 13:20:00|1486.24|1484.16|1483.21|1481.13|1486.71|1484.63|1483.21|1481.13|0
1647350700000|2022-03-15 13:25:00|1484.61|1482.53|1488.8|1486.72|1489.5|1487.42|1480.88|1478.8|0
1647351000000|2022-03-15 13:30:00|1487.64|1485.56|1495.34|1493.26|1502.34|1500.26|1487.64|1485.56|0
1647351300000|2022-03-15 13:35:00|1496.74|1494.66|1490.43|1488.35|1500.94|1498.86|1489.27|1487.19|0
1647351600000|2022-03-15 13:40:00|1491.6|1489.52|1475.98|1473.9|1494.87|1492.79|1475.98|1473.9|0
1647351900000|2022-03-15 13:45:00|1476.79|1474.71|1482.04|1479.96|1483.2|1481.12|1475.86|1473.78|0
1647352200000|2022-03-15 13:50:00|1481.92|1479.84|1484.37|1482.29|1487.16|1485.08|1480.17|1478.09|0
1647352500000|2022-03-15 13:55:00|1483.2|1481.12|1493.34|1491.26|1495.33|1493.25|1483.2|1481.12|0
1647352800000|2022-03-15 14:00:00|1492.99|1490.91|1497.87|1495.79|1499.97|1497.89|1487.83|1485.75|0
1647353100000|2022-03-15 14:05:00|1498.1|1496.02|1489.93|1487.85|1499.85|1497.77|1489|1486.92|0
1647353400000|2022-03-15 14:10:00|1490.86|1488.78|1485.26|1483.18|1493.2|1491.12|1482.23|1480.15|0
1647353700000|2022-03-15 14:15:00|1484.1|1482.02|1491.79|1489.71|1492.96|1490.88|1483.28|1481.2|0
1647354000000|2022-03-15 14:20:00|1493.43|1491.35|1499.73|1497.65|1499.73|1497.65|1492.73|1490.65|0
1647354300000|2022-03-15 14:25:00|1499.26|1497.18|1505.98|1503.9|1505.98|1503.9|1496.16|1494.08|0
1647354600000|2022-03-15 14:30:00|1507.38|1505.3|1508.19|1506.11|1512.87|1510.79|1505.04|1502.96|0
1647354900000|2022-03-15 14:35:00|1508.08|1506|1510.42|1508.34|1513.7|1511.62|1507.85|1505.77|0
1647355200000|2022-03-15 14:40:00|1511.12|1509.04|1511.23|1509.15|1513.7|1511.62|1508.08|1506|0
1647355500000|2022-03-15 14:45:00|1511.82|1509.74|1512.51|1510.43|1516.04|1513.96|1510.65|1508.57|0
1647355800000|2022-03-15 14:50:00|1513.68|1511.6|1508.76|1506.68|1513.68|1511.6|1506.89|1504.81|0
1647356100000|2022-03-15 14:55:00|1509|1506.92|1506.1|1504.02|1510.31|1508.23|1503.99|1501.91|0
1647356400000|2022-03-15 15:00:00|1507.73|1505.65|1511.71|1509.63|1511.71|1509.63|1506.33|1504.25|0
1647356700000|2022-03-15 15:05:00|1511.48|1509.4|1511.94|1509.86|1512.88|1510.8|1510.07|1507.99|0
1647357000000|2022-03-15 15:10:00|1512.18|1510.1|1511.71|1509.63|1513.35|1511.27|1509.13|1507.05|0
1647357300000|2022-03-15 15:15:00|1511|1508.92|1512.41|1510.33|1513.11|1511.03|1507.26|1505.18|0
1647357600000|2022-03-15 15:20:00|1512.87|1510.79|1510.3|1508.22|1514.28|1512.2|1506.32|1504.24|0
1647357900000|2022-03-15 15:25:00|1510.07|1507.99|1519.58|1517.66|1519.58|1517.66|1509.6|1507.52|0
1647358200000|2022-03-15 15:30:00|1520.05|1518.13|1523.09|1521.17|1523.09|1521.17|1518.17|1516.25|0
1647358500000|2022-03-15 15:35:00|1522.86|1520.94|1524.49|1522.57|1525.67|1523.75|1522.86|1520.94|0
1647358800000|2022-03-15 15:40:00|1524.26|1522.34|1523.97|1522.05|1524.73|1522.81|1521.16|1519.24|0
1647359100000|2022-03-15 15:45:00|1524.44|1522.52|1527.95|1526.03|1528.19|1526.27|1523.27|1521.35|0
1647359400000|2022-03-15 15:50:00|1528.18|1526.26|1520.45|1518.53|1530.06|1528.14|1518.81|1516.89|0
1647359700000|2022-03-15 15:55:00|1520.92|1519|1514.6|1512.68|1520.92|1519|1507.58|1505.66|0
1647360000000|2022-03-15 16:00:00|1513.66|1511.74|1509.83|1507.91|1514.37|1512.45|1505.39|1503.47|0
1647360300000|2022-03-15 16:05:00|1509.6|1507.68|1519.65|1517.73|1521.29|1519.37|1507.73|1505.81|0
1647360600000|2022-03-15 16:10:00|1519.42|1517.5|1519.89|1517.97|1521.29|1519.37|1517.08|1515.16|0
1647360900000|2022-03-15 16:15:00|1520|1518.08|1522.32|1520.4|1523.26|1521.34|1518.72|1516.8|0
1647361200000|2022-03-15 16:20:00|1521.73|1519.81|1526.77|1524.85|1526.77|1524.85|1519.74|1517.82|0
1647361500000|2022-03-15 16:25:00|1526.53|1524.61|1528.92|1527|1530.52|1528.6|1526.3|1524.38|0
1647361800000|2022-03-15 16:30:00|1528.45|1526.53|1526.67|1524.75|1530.32|1528.4|1526.43|1524.51|0
1647362100000|2022-03-15 16:35:00|1527.14|1525.22|1530.65|1528.73|1531.36|1529.44|1527.02|1525.1|0
1647362400000|2022-03-15 16:40:00|1530.89|1528.97|1524.09|1522.17|1530.89|1528.97|1524.09|1522.17|0
1647362700000|2022-03-15 16:45:00|1524.32|1522.4|1521.04|1519.12|1526.43|1524.51|1520.34|1518.42|0
1647363000000|2022-03-15 16:50:00|1520.81|1518.89|1517.06|1515.14|1521.28|1519.36|1513.78|1511.86|0
1647363300000|2022-03-15 16:55:00|1516.83|1514.91|1523.62|1521.7|1524.08|1522.16|1516.83|1514.91|0
1647363600000|2022-03-15 17:00:00|1524.08|1522.16|1527.13|1525.21|1528.77|1526.85|1523.61|1521.69|0
1647363900000|2022-03-15 17:05:00|1526.89|1524.97|1521.5|1519.58|1527.36|1525.44|1520.33|1518.41|0
1647364200000|2022-03-15 17:10:00|1521.15|1519.23|1513.78|1511.86|1521.15|1519.23|1513.54|1511.62|0
1647364500000|2022-03-15 17:15:00|1514.01|1512.09|1513.54|1511.62|1517.52|1515.6|1512.61|1510.69|0
1647364800000|2022-03-15 17:20:00|1513.78|1511.86|1517.75|1515.83|1518.92|1517|1513.07|1511.15|0
1647365100000|2022-03-15 17:25:00|1517.63|1515.71|1509.56|1507.64|1521.26|1519.34|1509.56|1507.64|0
1647365400000|2022-03-15 17:30:00|1509.67|1507.75|1511.9|1509.98|1514.01|1512.09|1507.33|1505.41|0
1647365700000|2022-03-15 17:35:00|1512.37|1510.45|1510.96|1509.04|1515.17|1513.25|1510.26|1508.34|0
1647366000000|2022-03-15 17:40:00|1511.43|1509.51|1514.47|1512.55|1517.04|1515.12|1509.79|1507.87|0
1647366300000|2022-03-15 17:45:00|1514.94|1513.02|1513.06|1511.14|1516.58|1514.66|1511.9|1509.98|0
1647366600000|2022-03-15 17:50:00|1513.53|1511.61|1515.87|1513.95|1516.92|1515|1513.53|1511.61|0
1647366900000|2022-03-15 17:55:00|1516.11|1514.19|1519.85|1517.93|1521.49|1519.57|1515.64|1513.72|0
1647367200000|2022-03-15 18:00:00|1519.15|1517.23|1511.19|1509.27|1521.96|1520.04|1510.72|1508.8|0
1647367500000|2022-03-15 18:05:00|1511.66|1509.74|1517.5|1515.58|1518.21|1516.29|1510.02|1508.1|0
1647367800000|2022-03-15 18:10:00|1516.57|1514.65|1513.06|1511.14|1518.21|1516.29|1511.19|1509.27|0
1647368100000|2022-03-15 18:15:00|1512.82|1510.9|1504.87|1502.95|1513.29|1511.37|1503.23|1501.31|0
1647368400000|2022-03-15 18:20:00|1505.1|1503.18|1506.97|1505.05|1508.14|1506.22|1502.88|1500.96|0
1647368700000|2022-03-15 18:25:00|1507.67|1505.75|1509.07|1507.15|1510.95|1509.03|1506.04|1504.12|0
1647369000000|2022-03-15 18:30:00|1508.84|1506.92|1515.39|1513.47|1516.79|1514.87|1505.1|1503.18|0
1647369300000|2022-03-15 18:35:00|1515.16|1513.24|1514.45|1512.53|1516.56|1514.64|1511.41|1509.49|0
1647369600000|2022-03-15 18:40:00|1514.69|1512.77|1518.66|1516.74|1519.6|1517.68|1513.75|1511.83|0
1647369900000|2022-03-15 18:45:00|1518.9|1516.98|1525.92|1524|1525.92|1524|1518.43|1516.51|0
1647370200000|2022-03-15 18:50:00|1526.63|1524.71|1528.5|1526.58|1530.14|1528.22|1526.63|1524.71|0
1647370500000|2022-03-15 18:55:00|1528.27|1526.35|1533.66|1531.74|1534.36|1532.44|1527.21|1525.29|0
1647370800000|2022-03-15 19:00:00|1532.25|1530.33|1532.72|1530.8|1535.88|1533.96|1530.61|1528.69|0
1647371100000|2022-03-15 19:05:00|1532.48|1530.56|1532.95|1531.03|1535.77|1533.85|1532.25|1530.33|0
1647371400000|2022-03-15 19:10:00|1533.42|1531.5|1534.12|1532.2|1537.64|1535.72|1532.48|1530.56|0
1647371700000|2022-03-15 19:15:00|1534.47|1532.55|1542.1|1540.18|1542.8|1540.88|1534.12|1532.2|0
1647372000000|2022-03-15 19:20:00|1542.33|1540.41|1544.44|1542.52|1545.62|1543.7|1539.75|1537.83|0
1647372300000|2022-03-15 19:25:00|1545.15|1543.23|1543.97|1542.05|1546.09|1544.17|1543.27|1541.35|0
1647372600000|2022-03-15 19:30:00|1543.74|1541.82|1545.14|1543.22|1550.55|1548.63|1543.74|1541.82|0
1647372900000|2022-03-15 19:35:00|1544.67|1542.75|1545.85|1543.93|1545.85|1543.93|1542.33|1540.41|0
1647373200000|2022-03-15 19:40:00|1546.79|1544.87|1544.2|1542.28|1547.02|1545.1|1541.15|1539.23|0
1647373500000|2022-03-15 19:45:00|1545.85|1543.93|1546.29|1544.37|1546.53|1544.61|1539.72|1537.8|0
1647373800000|2022-03-15 19:50:00|1547.58|1545.66|1549.85|1547.93|1553.61|1551.69|1546.06|1544.14|0
1647374100000|2022-03-15 19:55:00|1548.45|1546.53|1546.57|1544.65|1548.91|1546.99|1541.4|1539.48|0
1647374400000|2022-03-15 20:00:00|1546.33|1544.41|1543.28|1541.36|1547.97|1546.05|1543.04|1541.12|0
1647374700000|2022-03-15 20:05:00|1542.92|1541|1540.93|1539.01|1544.92|1543|1539.99|1538.07|0
1647375000000|2022-03-15 20:10:00|1540.7|1538.78|1539.63|1537.71|1543.28|1541.36|1539.29|1537.37|0
1647375300000|2022-03-15 20:15:00|1540.34|1537.94|1542.81|1540.41|1543.98|1541.58|1540.23|1537.83|0
1647375600000|2022-03-15 20:20:00|1542.69|1540.29|1543.28|1540.88|1543.98|1541.58|1542.57|1540.17|0
1647375900000|2022-03-15 20:25:00|1543.04|1540.64|1541.87|1539.47|1543.51|1541.11|1541.87|1539.47|0
1647376200000|2022-03-15 20:30:00|1542.21|1539.81|1542.1|1539.7|1542.57|1540.17|1540.93|1538.53|0
1647376500000|2022-03-15 20:35:00|1542.34|1539.94|1545.15|1542.75|1545.15|1542.75|1541.87|1539.47|0
1647376800000|2022-03-15 20:40:00|1544.92|1542.52|1544.79|1542.39|1545.62|1543.22|1543.27|1540.87|0
1647377100000|2022-03-15 20:45:00|1545.03|1542.63|1544.91|1542.51|1545.38|1542.98|1543.62|1541.22|0
1647377400000|2022-03-15 20:50:00|1544.56|1542.16|1543.5|1541.1|1544.79|1542.39|1543.38|1540.98|0
1647377700000|2022-03-15 20:55:00|1543.74|1541.34|1541.97|1539.57|1544.44|1542.04|1541.39|1538.99|0
1647378000000|2022-03-15 21:00:00|1541.72|1539.32|1542.26|1539.86|1542.36|1539.96|1541.21|1538.81|0
1647378300000|2022-03-15 21:05:00|1542.12|1539.72|1541.75|1539.35|1542.36|1539.96|1541.24|1538.84|0
1647378600000|2022-03-15 21:10:00|1541.69|1539.29|1542.18|1539.78|1542.18|1539.78|1541.58|1539.18|0
1647378900000|2022-03-15 21:15:00|1542.46|1540.06|1541.54|1539.14|1542.46|1540.06|1541.54|1539.14|0
1647379200000|2022-03-15 21:20:00|1541.68|1539.28|1541.71|1539.31|1541.88|1539.48|1541.44|1539.04|0
1647379500000|2022-03-15 21:25:00|1541.75|1539.35|1542.38|1539.98|1542.49|1540.09|1541.75|1539.35|0
1647379800000|2022-03-15 21:30:00|1542.36|1539.96|1542.38|1539.98|1542.38|1539.98|1542.36|1539.96|0
1647380100000|2022-03-15 21:35:00|1542.42|1540.02|1542.04|1539.64|1542.42|1540.02|1542.04|1539.64|0
1647380400000|2022-03-15 21:40:00|1542.08|1539.68|1542.08|1539.68|1542.08|1539.68|1542|1539.6|0
1647380700000|2022-03-15 21:45:00|1542.11|1539.71|1542.11|1539.71|1542.17|1539.77|1541.94|1539.54|0
1647381000000|2022-03-15 21:50:00|1542.1|1539.7|1542.04|1539.64|1542.1|1539.7|1542.04|1539.64|0
1647381300000|2022-03-15 21:55:00|1542.08|1539.68|1542.14|1539.74|1542.14|1539.74|1541.67|1539.27|0
1647381600000|2022-03-15 22:00:00|1542.19|1539.79|1541.48|1539.08|1543.13|1540.73|1541.37|1538.97|0
1647381900000|2022-03-15 22:05:00|1541.6|1539.2|1539.96|1537.56|1541.6|1539.2|1539.26|1536.86|0
1647382200000|2022-03-15 22:10:00|1539.84|1537.44|1540.9|1538.5|1540.9|1538.5|1538.32|1535.92|0
1647382500000|2022-03-15 22:15:00|1540.66|1538.26|1541.36|1538.96|1541.83|1539.43|1540.66|1538.26|0
1647382800000|2022-03-15 22:20:00|1541.6|1539.2|1540.42|1538.02|1542.07|1539.67|1540.19|1537.79|0
1647383100000|2022-03-15 22:25:00|1540.3|1537.9|1540.19|1537.79|1541.6|1539.2|1539.95|1537.55|0
1647383400000|2022-03-15 22:30:00|1540.66|1538.26|1539.72|1537.32|1540.89|1538.49|1539.72|1537.32|0
1647383700000|2022-03-15 22:35:00|1539.95|1537.55|1539.25|1536.85|1540.19|1537.79|1539.01|1536.61|0
1647384000000|2022-03-15 22:40:00|1539.36|1536.96|1539.48|1537.08|1540.65|1538.25|1539.36|1536.96|0
1647384300000|2022-03-15 22:45:00|1539.59|1537.19|1540.18|1537.78|1540.65|1538.25|1539.48|1537.08|0
1647384600000|2022-03-15 22:50:00|1540.06|1537.66|1540.76|1538.36|1540.89|1538.49|1539.95|1537.55|0
1647384900000|2022-03-15 22:55:00|1540.65|1538.25|1540.18|1537.78|1540.76|1538.36|1539.01|1536.61|0
1647385200000|2022-03-15 23:00:00|1540.53|1538.13|1539.59|1537.19|1540.88|1538.48|1539.59|1537.19|0
1647385500000|2022-03-15 23:05:00|1539.71|1537.31|1539|1536.6|1539.94|1537.54|1538.53|1536.13|0
1647385800000|2022-03-15 23:10:00|1539.12|1536.72|1538.53|1536.13|1539.24|1536.84|1538.3|1535.9|0
1647386100000|2022-03-15 23:15:00|1538.77|1536.37|1540.17|1537.77|1540.88|1538.48|1538.77|1536.37|0
1647386400000|2022-03-15 23:20:00|1540.41|1538.01|1541.81|1539.41|1542.75|1540.35|1540.17|1537.77|0
1647386700000|2022-03-15 23:25:00|1541.69|1539.29|1540.64|1538.24|1541.81|1539.41|1539.58|1537.18|0
1647387000000|2022-03-15 23:30:00|1540.52|1538.12|1539.7|1537.3|1540.52|1538.12|1538.53|1536.13|0
1647387300000|2022-03-15 23:35:00|1539.46|1537.06|1546.27|1543.87|1548.73|1546.33|1538.87|1536.47|0
1647387600000|2022-03-15 23:40:00|1546.15|1543.75|1546.74|1544.34|1547.44|1545.04|1546.03|1543.63|0
1647387900000|2022-03-15 23:45:00|1546.97|1544.57|1544.86|1542.46|1547.44|1545.04|1544.39|1541.99|0
1647388200000|2022-03-15 23:50:00|1544.74|1542.34|1541.1|1538.7|1544.74|1542.34|1540.4|1538|0
1647388500000|2022-03-15 23:55:00|1540.87|1538.47|1540.63|1538.23|1542.04|1539.64|1539.22|1536.82|0
1647388800000|2022-03-16 00:00:00|1540.16|1537.76|1538.52|1536.12|1541.21|1538.81|1537.81|1535.41|0
1647389100000|2022-03-16 00:05:00|1538.75|1536.35|1540.39|1537.99|1540.86|1538.46|1538.05|1535.65|0
1647389400000|2022-03-16 00:10:00|1540.63|1538.23|1538.98|1536.58|1541.33|1538.93|1538.98|1536.58|0
1647389700000|2022-03-16 00:15:00|1538.75|1536.35|1535.46|1533.06|1538.75|1536.35|1534.53|1532.13|0
1647390000000|2022-03-16 00:20:00|1534.99|1532.59|1534.29|1531.89|1535.46|1533.06|1532.41|1530.01|0
1647390300000|2022-03-16 00:25:00|1534.76|1532.36|1534.76|1532.36|1535.46|1533.06|1533.12|1530.72|0
1647390600000|2022-03-16 00:30:00|1534.99|1532.59|1535.46|1533.06|1538.04|1535.64|1534.87|1532.47|0
1647390900000|2022-03-16 00:35:00|1535.34|1532.94|1534.29|1531.89|1535.46|1533.06|1533.58|1531.18|0
1647391200000|2022-03-16 00:40:00|1534.05|1531.65|1533.93|1531.53|1535.22|1532.82|1533.11|1530.71|0
1647391500000|2022-03-16 00:45:00|1533.81|1531.41|1532.99|1530.59|1534.99|1532.59|1532.99|1530.59|0
1647391800000|2022-03-16 00:50:00|1533.34|1530.94|1533.69|1531.29|1534.99|1532.59|1532.87|1530.47|0
1647392100000|2022-03-16 00:55:00|1533.58|1531.18|1535.56|1533.16|1537.56|1535.16|1533.58|1531.18|0
1647392400000|2022-03-16 01:00:00|1535.69|1533.29|1536.27|1533.87|1536.62|1534.22|1534.75|1532.35|0
1647392700000|2022-03-16 01:05:00|1536.5|1534.1|1535.33|1532.93|1537.8|1535.4|1534.75|1532.35|0
1647393000000|2022-03-16 01:10:00|1535.45|1533.05|1536.03|1533.63|1536.15|1533.75|1533.57|1531.17|0
1647393300000|2022-03-16 01:15:00|1535.68|1533.28|1537.09|1534.69|1537.32|1534.92|1535.45|1533.05|0
1647393600000|2022-03-16 01:20:00|1537.32|1534.92|1537.2|1534.8|1537.56|1535.16|1535.91|1533.51|0
1647393900000|2022-03-16 01:25:00|1537.09|1534.69|1536.02|1533.62|1537.2|1534.8|1535.44|1533.04|0
1647394200000|2022-03-16 01:30:00|1536.15|1533.75|1535.21|1532.81|1537.08|1534.68|1534.62|1532.22|0
1647394500000|2022-03-16 01:35:00|1535.44|1533.04|1534.97|1532.57|1536.96|1534.56|1534.97|1532.57|0
1647394800000|2022-03-16 01:40:00|1535.2|1532.8|1534.97|1532.57|1536.38|1533.98|1534.85|1532.45|0
1647395100000|2022-03-16 01:45:00|1535.2|1532.8|1535.44|1533.04|1536.37|1533.97|1534.5|1532.1|0
1647395400000|2022-03-16 01:50:00|1535.67|1533.27|1536.84|1534.44|1537.31|1534.91|1535.2|1532.8|0
1647395700000|2022-03-16 01:55:00|1536.72|1534.32|1539.19|1536.79|1539.66|1537.26|1536.14|1533.74|0
1647396000000|2022-03-16 02:00:00|1539.42|1537.02|1542|1539.6|1542.47|1540.07|1538.95|1536.55|0
1647396300000|2022-03-16 02:05:00|1541.88|1539.48|1541.88|1539.48|1542|1539.6|1540.83|1538.43|0
1647396600000|2022-03-16 02:10:00|1542|1539.6|1544.21|1541.81|1544.34|1541.94|1542|1539.6|0
1647396900000|2022-03-16 02:15:00|1543.86|1541.46|1541.63|1539.23|1544.45|1542.05|1541.4|1539|0
1647397200000|2022-03-16 02:20:00|1541.4|1539|1540.57|1538.17|1541.63|1539.23|1539.28|1536.88|0
1647397500000|2022-03-16 02:25:00|1540.46|1538.06|1542.1|1539.7|1542.1|1539.7|1539.75|1537.35|0
1647397800000|2022-03-16 02:30:00|1541.86|1539.46|1539.51|1537.11|1542.33|1539.93|1539.28|1536.88|0
1647398100000|2022-03-16 02:35:00|1539.63|1537.23|1541.39|1538.99|1542.09|1539.69|1538.81|1536.41|0
1647398400000|2022-03-16 02:40:00|1541.27|1538.87|1542.33|1539.93|1544.21|1541.81|1540.92|1538.52|0
1647398700000|2022-03-16 02:45:00|1542.09|1539.69|1543.03|1540.63|1543.5|1541.1|1541.86|1539.46|0
1647399000000|2022-03-16 02:50:00|1542.91|1540.51|1540.79|1538.39|1543.03|1540.63|1540.68|1538.28|0
1647399300000|2022-03-16 02:55:00|1540.68|1538.28|1539.27|1536.87|1540.79|1538.39|1538.33|1535.93|0
1647399600000|2022-03-16 03:00:00|1539.04|1536.64|1538.57|1536.17|1540.68|1538.28|1538.33|1535.93|0
1647399900000|2022-03-16 03:05:00|1538.91|1536.51|1536.22|1533.82|1539.27|1536.87|1535.75|1533.35|0
1647400200000|2022-03-16 03:10:00|1536.33|1533.93|1536.92|1534.52|1537.62|1535.22|1536.33|1533.93|0
1647400500000|2022-03-16 03:15:00|1536.8|1534.4|1539.26|1536.86|1539.5|1537.1|1535.98|1533.58|0
1647400800000|2022-03-16 03:20:00|1539.38|1536.98|1540.91|1538.51|1540.91|1538.51|1538.2|1535.8|0
1647401100000|2022-03-16 03:25:00|1540.67|1538.27|1541.14|1538.74|1543.96|1541.56|1540.44|1538.04|0
1647401400000|2022-03-16 03:30:00|1541.37|1538.97|1539.14|1536.74|1541.37|1538.97|1539.03|1536.63|0
1647401700000|2022-03-16 03:35:00|1539.03|1536.63|1542.66|1540.26|1543.25|1540.85|1539.03|1536.63|0
1647402000000|2022-03-16 03:40:00|1542.55|1540.15|1539.73|1537.33|1542.55|1540.15|1539.49|1537.09|0
1647402300000|2022-03-16 03:45:00|1540.07|1537.67|1541.13|1538.73|1541.84|1539.44|1539.73|1537.33|0
1647402600000|2022-03-16 03:50:00|1541.25|1538.85|1538.55|1536.15|1541.25|1538.85|1538.55|1536.15|0
1647402900000|2022-03-16 03:55:00|1539.02|1536.62|1539.37|1536.97|1541.37|1538.97|1539.02|1536.62|0
1647403200000|2022-03-16 04:00:00|1539.49|1537.09|1541.01|1538.61|1541.36|1538.96|1539.49|1537.09|0
1647403500000|2022-03-16 04:05:00|1540.89|1538.49|1540.89|1538.49|1542.3|1539.9|1540.19|1537.79|0
1647403800000|2022-03-16 04:10:00|1541.01|1538.61|1540.89|1538.49|1542.07|1539.67|1540.77|1538.37|0
1647404100000|2022-03-16 04:15:00|1540.66|1538.26|1539.72|1537.32|1540.89|1538.49|1539.48|1537.08|0
1647404400000|2022-03-16 04:20:00|1539.48|1537.08|1538.78|1536.38|1540.06|1537.66|1538.31|1535.91|0
1647404700000|2022-03-16 04:25:00|1538.89|1536.49|1539.12|1536.72|1539.48|1537.08|1538.54|1536.14|0
1647405000000|2022-03-16 04:30:00|1539.01|1536.61|1538.3|1535.9|1539.01|1536.61|1537.83|1535.43|0
1647405300000|2022-03-16 04:35:00|1538.18|1535.78|1539.94|1537.54|1540.29|1537.89|1538.18|1535.78|0
1647405600000|2022-03-16 04:40:00|1539.82|1537.42|1540.18|1537.78|1540.88|1538.48|1539.71|1537.31|0
1647405900000|2022-03-16 04:45:00|1540.06|1537.66|1543.11|1540.71|1543.11|1540.71|1540.06|1537.66|0
1647406200000|2022-03-16 04:50:00|1542.99|1540.59|1542.76|1540.36|1543.11|1540.71|1541.82|1539.42|0
1647406500000|2022-03-16 04:55:00|1542.4|1540|1542.29|1539.89|1543.7|1541.3|1542.29|1539.89|0
1647406800000|2022-03-16 05:00:00|1542.99|1540.59|1543.69|1541.29|1545.45|1543.05|1542.87|1540.47|0
1647407100000|2022-03-16 05:05:00|1543.81|1541.41|1544.4|1542|1545.57|1543.17|1543.69|1541.29|0
1647407400000|2022-03-16 05:10:00|1544.63|1542.23|1541.58|1539.18|1544.63|1542.23|1541.34|1538.94|0
1647407700000|2022-03-16 05:15:00|1541.11|1538.71|1545.33|1542.93|1545.57|1543.17|1541.11|1538.71|0
1647408000000|2022-03-16 05:20:00|1545.8|1543.4|1548.26|1545.86|1548.39|1545.99|1545.68|1543.28|0
1647408300000|2022-03-16 05:25:00|1548.39|1545.99|1550.61|1548.21|1550.97|1548.57|1548.39|1545.99|0
1647408600000|2022-03-16 05:30:00|1550.5|1548.1|1552.74|1550.34|1552.74|1550.34|1547.44|1545.04|0
1647408900000|2022-03-16 05:35:00|1552.97|1550.57|1554.38|1551.98|1554.85|1552.45|1551.33|1548.93|0
1647409200000|2022-03-16 05:40:00|1554.49|1552.09|1559.32|1556.92|1559.32|1556.92|1554.15|1551.75|0
1647409500000|2022-03-16 05:45:00|1559.08|1556.68|1563.66|1561.26|1567.55|1565.15|1558.85|1556.45|0
1647409800000|2022-03-16 05:50:00|1563.08|1560.68|1558.84|1556.44|1564.02|1561.62|1558.14|1555.74|0
1647410100000|2022-03-16 05:55:00|1559.08|1556.68|1559.31|1556.91|1559.31|1556.91|1556.73|1554.33|0
1647410400000|2022-03-16 06:00:00|1558.84|1556.44|1560.01|1557.61|1560.01|1557.61|1558.13|1555.73|0
1647410700000|2022-03-16 06:05:00|1559.78|1557.38|1560.25|1557.85|1562.01|1559.61|1558.13|1555.73|0
1647411000000|2022-03-16 06:10:00|1560.13|1557.73|1561.07|1558.67|1562.13|1559.73|1559.54|1557.14|0
1647411300000|2022-03-16 06:15:00|1560.83|1558.43|1564.83|1562.43|1564.95|1562.55|1560.25|1557.85|0
1647411600000|2022-03-16 06:20:00|1564.95|1562.55|1564.71|1562.31|1565.18|1562.78|1562.6|1560.2|0
1647411900000|2022-03-16 06:25:00|1564.83|1562.43|1562.59|1560.19|1564.95|1562.55|1562|1559.6|0
1647412200000|2022-03-16 06:30:00|1562.36|1559.96|1564.71|1562.31|1566.12|1563.72|1561.18|1558.78|0
1647412500000|2022-03-16 06:35:00|1564.59|1562.19|1565.65|1563.25|1565.89|1563.49|1563.3|1560.9|0
1647412800000|2022-03-16 06:40:00|1565.53|1563.13|1569.65|1567.25|1570.7|1568.3|1563.06|1560.66|0
1647413100000|2022-03-16 06:45:00|1569.53|1567.13|1573.12|1570.72|1573.47|1571.07|1569.18|1566.78|0
1647413400000|2022-03-16 06:50:00|1573.35|1570.95|1572.65|1570.25|1573.35|1570.95|1567.71|1565.31|0
1647413700000|2022-03-16 06:55:00|1572.41|1570.01|1573.82|1571.42|1574.06|1571.66|1569.35|1566.95|0
1647414000000|2022-03-16 07:00:00|1574.06|1571.66|1572.17|1569.77|1574.29|1571.89|1571.23|1568.83|0
1647414300000|2022-03-16 07:05:00|1572.05|1570.25|1574.36|1572.44|1575.23|1573.31|1570.99|1569.07|0
1647414600000|2022-03-16 07:10:00|1574.59|1572.67|1577.89|1575.97|1577.89|1575.97|1573.88|1571.96|0
1647414900000|2022-03-16 07:15:00|1577.65|1575.73|1573.88|1571.96|1577.65|1575.73|1573.88|1571.96|0
1647415200000|2022-03-16 07:20:00|1574|1572.08|1571.53|1569.61|1574.82|1572.9|1571.29|1569.37|0
1647415500000|2022-03-16 07:25:00|1571.29|1569.37|1572.94|1571.02|1573.41|1571.49|1570.59|1568.67|0
1647415800000|2022-03-16 07:30:00|1572.47|1570.55|1570.23|1568.31|1572.7|1570.78|1568.81|1566.89|0
1647416100000|2022-03-16 07:35:00|1570.35|1568.43|1575.05|1573.13|1576.23|1574.31|1570.11|1568.19|0
1647416400000|2022-03-16 07:40:00|1574.82|1572.9|1570.34|1568.42|1574.82|1572.9|1570.34|1568.42|0
1647416700000|2022-03-16 07:45:00|1570.11|1568.19|1573.75|1571.83|1574.11|1572.19|1569.4|1567.48|0
1647417000000|2022-03-16 07:50:00|1573.87|1571.95|1575.4|1573.48|1576.82|1574.9|1573.17|1571.25|0
1647417300000|2022-03-16 07:55:00|1575.28|1573.36|1576.81|1574.89|1577.52|1575.6|1573.52|1571.6|0
1647417600000|2022-03-16 08:00:00|1576.93|1575.01|1579.4|1577.48|1580.35|1578.43|1574.22|1572.3|0
1647417900000|2022-03-16 08:05:00|1578.93|1577.01|1577.99|1576.07|1579.17|1577.25|1575.51|1573.59|0
1647418200000|2022-03-16 08:10:00|1578.1|1576.18|1575.87|1573.95|1581.05|1579.13|1575.63|1573.71|0
1647418500000|2022-03-16 08:15:00|1575.74|1573.82|1586.23|1584.31|1586.71|1584.79|1575.74|1573.82|0
1647418800000|2022-03-16 08:20:00|1585.76|1583.84|1578.25|1576.33|1585.76|1583.84|1577.07|1575.15|0
1647419100000|2022-03-16 08:25:00|1577.89|1575.97|1581.56|1579.64|1582.74|1580.82|1576.48|1574.56|0
1647419400000|2022-03-16 08:30:00|1581.43|1579.51|1584.86|1582.94|1587.22|1585.3|1577.65|1575.73|0
1647419700000|2022-03-16 08:35:00|1584.39|1582.47|1583.68|1581.76|1587.93|1586.01|1580.37|1578.45|0
1647420000000|2022-03-16 08:40:00|1583.44|1581.52|1581.08|1579.16|1585.1|1583.18|1581.08|1579.16|0
1647420300000|2022-03-16 08:45:00|1580.61|1578.69|1581.31|1579.39|1582.84|1580.92|1579.78|1577.86|0
1647420600000|2022-03-16 08:50:00|1581.43|1579.51|1580.48|1578.56|1581.79|1579.87|1579.3|1577.38|0
1647420900000|2022-03-16 08:55:00|1580.84|1578.92|1583.67|1581.75|1583.67|1581.75|1580.48|1578.56|0
1647421200000|2022-03-16 09:00:00|1583.91|1581.99|1585.09|1583.17|1585.56|1583.64|1583.55|1581.63|0
1647421500000|2022-03-16 09:05:00|1584.85|1582.93|1585.32|1583.4|1586.27|1584.35|1584.61|1582.69|0
1647421800000|2022-03-16 09:10:00|1586.5|1584.58|1586.14|1584.22|1587.45|1585.53|1584.61|1582.69|0
1647422100000|2022-03-16 09:15:00|1586.03|1584.11|1586.85|1584.93|1589.81|1587.89|1585.79|1583.87|0
1647422400000|2022-03-16 09:20:00|1586.74|1584.82|1587.32|1585.4|1587.92|1586|1586.03|1584.11|0
1647422700000|2022-03-16 09:25:00|1586.97|1585.05|1589.57|1587.65|1590.04|1588.12|1586.74|1584.82|0
1647423000000|2022-03-16 09:30:00|1589.33|1587.41|1590.04|1588.12|1591.22|1589.3|1589.1|1587.18|0
1647423300000|2022-03-16 09:35:00|1591.02|1589.1|1589.39|1587.47|1591.02|1589.1|1589.16|1587.24|0
1647423600000|2022-03-16 09:40:00|1589.51|1587.59|1587.03|1585.11|1589.51|1587.59|1587.03|1585.11|0
1647423900000|2022-03-16 09:45:00|1586.79|1584.87|1586.32|1584.4|1587.03|1585.11|1585.02|1583.1|0
1647424200000|2022-03-16 09:50:00|1586.67|1584.75|1585.61|1583.69|1589.39|1587.47|1585.61|1583.69|0
1647424500000|2022-03-16 09:55:00|1585.37|1583.45|1584.66|1582.74|1586.79|1584.87|1583.48|1581.56|0
1647424800000|2022-03-16 10:00:00|1584.43|1582.51|1586.55|1584.63|1587.37|1585.45|1583.72|1581.8|0
1647425100000|2022-03-16 10:05:00|1586.32|1584.4|1586.31|1584.39|1587.5|1585.58|1585.48|1583.56|0
1647425400000|2022-03-16 10:10:00|1588.91|1586.99|1596.95|1595.03|1598.6|1596.68|1587.97|1586.05|0
1647425700000|2022-03-16 10:15:00|1597.53|1595.61|1596|1594.08|1600.37|1598.45|1594.35|1592.43|0
1647426000000|2022-03-16 10:20:00|1596.11|1594.19|1596|1594.08|1596.71|1594.79|1595.53|1593.61|0
1647426300000|2022-03-16 10:25:00|1596.11|1594.19|1593.16|1591.24|1596.11|1594.19|1593.16|1591.24|0
1647426600000|2022-03-16 10:30:00|1593.87|1591.95|1595.29|1593.37|1596|1594.08|1593.51|1591.59|0
1647426900000|2022-03-16 10:35:00|1595.4|1593.48|1592.45|1590.53|1595.76|1593.84|1589.38|1587.46|0
1647427200000|2022-03-16 10:40:00|1592.21|1590.29|1596.47|1594.55|1596.47|1594.55|1590.09|1588.17|0
1647427500000|2022-03-16 10:45:00|1596.94|1595.02|1594.57|1592.65|1597.52|1595.6|1592.8|1590.88|0
1647427800000|2022-03-16 10:50:00|1595.05|1593.13|1594.44|1592.52|1595.05|1593.13|1592.9|1590.98|0
1647428100000|2022-03-16 10:55:00|1594.2|1592.28|1594.67|1592.75|1595.15|1593.23|1592.31|1590.39|0
1647428400000|2022-03-16 11:00:00|1593.49|1591.57|1590.89|1588.97|1594.67|1592.75|1590.42|1588.5|0
1647428700000|2022-03-16 11:05:00|1590.42|1588.5|1591.71|1589.79|1592.07|1590.15|1589.95|1588.03|0
1647429000000|2022-03-16 11:10:00|1591.84|1589.92|1591.6|1589.68|1593.25|1591.33|1590.29|1588.37|0
1647429300000|2022-03-16 11:15:00|1591.13|1589.21|1589.35|1587.43|1591.13|1589.21|1588.05|1586.13|0
1647429600000|2022-03-16 11:20:00|1589.47|1587.55|1590.76|1588.84|1591.83|1589.91|1588.05|1586.13|0
1647429900000|2022-03-16 11:25:00|1590.65|1588.73|1591.59|1589.67|1592.78|1590.86|1590.53|1588.61|0
1647430200000|2022-03-16 11:30:00|1591.36|1589.44|1593.6|1591.68|1595.49|1593.57|1591.36|1589.44|0
1647430500000|2022-03-16 11:35:00|1593.72|1591.8|1595.84|1593.92|1597.03|1595.11|1593.25|1591.33|0
1647430800000|2022-03-16 11:40:00|1595.72|1593.8|1594.9|1592.98|1595.84|1593.92|1593.72|1591.8|0
1647431100000|2022-03-16 11:45:00|1594.66|1592.74|1591.82|1589.9|1595.25|1593.33|1591.59|1589.67|0
1647431400000|2022-03-16 11:50:00|1591.59|1589.67|1595.13|1593.21|1596.31|1594.39|1591.59|1589.67|0
1647431700000|2022-03-16 11:55:00|1594.89|1592.97|1596.55|1594.63|1596.55|1594.63|1594.18|1592.26|0
1647432000000|2022-03-16 12:00:00|1597.02|1595.1|1597.25|1595.33|1598.91|1596.99|1596.55|1594.63|0
1647432300000|2022-03-16 12:05:00|1597.02|1595.1|1599.14|1597.22|1599.14|1597.22|1596.31|1594.39|0
1647432600000|2022-03-16 12:10:00|1598.91|1596.99|1595.97|1594.05|1599.14|1597.22|1595.73|1593.81|0
1647432900000|2022-03-16 12:15:00|1596.44|1594.52|1595.73|1593.81|1597.5|1595.58|1595.49|1593.57|0
1647433200000|2022-03-16 12:20:00|1595.26|1593.34|1594.31|1592.39|1596.2|1594.28|1593.84|1591.92|0
1647433500000|2022-03-16 12:25:00|1594.07|1592.15|1594.07|1592.15|1595.73|1593.81|1593.36|1591.44|0
1647433800000|2022-03-16 12:30:00|1594.31|1592.39|1590.29|1588.37|1595.37|1593.45|1590.05|1588.13|0
1647434100000|2022-03-16 12:35:00|1590.05|1588.13|1585.8|1583.88|1590.29|1588.37|1585.56|1583.64|0
1647434400000|2022-03-16 12:40:00|1585.56|1583.64|1586.38|1584.46|1588.28|1586.36|1585.56|1583.64|0
1647434700000|2022-03-16 12:45:00|1586.51|1584.59|1585.66|1583.74|1587.21|1585.29|1583.77|1581.85|0
1647435000000|2022-03-16 12:50:00|1585.42|1583.5|1584.47|1582.55|1586.36|1584.44|1582.59|1580.67|0
1647435300000|2022-03-16 12:55:00|1584.71|1582.79|1583.29|1581.37|1585.18|1583.26|1581.88|1579.96|0
1647435600000|2022-03-16 13:00:00|1583.53|1581.61|1581.4|1579.48|1583.88|1581.96|1580.7|1578.78|0
1647435900000|2022-03-16 13:05:00|1581.17|1579.25|1580.81|1578.89|1581.17|1579.25|1577.86|1575.94|0
1647436200000|2022-03-16 13:10:00|1580.93|1579.01|1580.46|1578.54|1581.4|1579.48|1579.75|1577.83|0
1647436500000|2022-03-16 13:15:00|1579.75|1577.83|1582.34|1580.42|1582.58|1580.66|1578.8|1576.88|0
1647436800000|2022-03-16 13:20:00|1582.11|1580.19|1586.36|1584.44|1586.36|1584.44|1581.4|1579.48|0
1647437100000|2022-03-16 13:25:00|1586.12|1584.2|1580.69|1578.77|1586.12|1584.2|1579.51|1577.59|0
1647437400000|2022-03-16 13:30:00|1581.16|1579.24|1587.77|1585.85|1587.77|1585.85|1581.16|1579.24|0
1647437700000|2022-03-16 13:35:00|1588.24|1586.32|1599.58|1597.66|1600.06|1598.14|1587.3|1585.38|0
1647438000000|2022-03-16 13:40:00|1599.35|1597.43|1602.18|1600.26|1603.13|1601.21|1598.75|1596.83|0
1647438300000|2022-03-16 13:45:00|1602.66|1600.74|1604.08|1602.16|1607.39|1605.47|1602.42|1600.5|0
1647438600000|2022-03-16 13:50:00|1604.79|1602.87|1598.87|1596.95|1605.73|1603.81|1597.69|1595.77|0
1647438900000|2022-03-16 13:55:00|1598.63|1596.71|1600.05|1598.13|1603.36|1601.44|1597.92|1596|0
1647439200000|2022-03-16 14:00:00|1601|1599.08|1595.8|1593.88|1603.36|1601.44|1593.43|1591.51|0
1647439500000|2022-03-16 14:05:00|1595.91|1593.99|1589.65|1587.73|1596.27|1594.35|1589.65|1587.73|0
1647439800000|2022-03-16 14:10:00|1589.41|1587.49|1599.66|1597.74|1601.79|1599.87|1589.18|1587.26|0
1647440100000|2022-03-16 14:15:00|1600.61|1598.69|1617.2|1615.28|1622.18|1620.26|1600.61|1598.69|0
1647440400000|2022-03-16 14:20:00|1616.72|1614.8|1616.82|1614.9|1620.38|1618.46|1616.25|1614.33|0
1647440700000|2022-03-16 14:25:00|1617.06|1615.14|1613.74|1611.82|1619.43|1617.51|1613.74|1611.82|0
1647441000000|2022-03-16 14:30:00|1614.45|1612.53|1618.48|1616.56|1621.56|1619.64|1613.5|1611.58|0
1647441300000|2022-03-16 14:35:00|1618.24|1616.32|1616.46|1614.54|1618.72|1616.8|1610.18|1608.26|0
1647441600000|2022-03-16 14:40:00|1616.82|1614.9|1606.63|1604.71|1618.48|1616.56|1601.66|1599.74|0
1647441900000|2022-03-16 14:45:00|1605.44|1603.52|1607.57|1605.65|1608.76|1606.84|1603.31|1601.39|0
1647442200000|2022-03-16 14:50:00|1606.5|1604.58|1607.34|1605.42|1610.65|1608.73|1604.73|1602.81|0
1647442500000|2022-03-16 14:55:00|1607.81|1605.89|1612.31|1610.39|1612.31|1610.39|1602.36|1600.44|0
1647442800000|2022-03-16 15:00:00|1612.78|1610.86|1613.02|1611.1|1613.73|1611.81|1602.36|1600.44|0
1647443100000|2022-03-16 15:05:00|1612.78|1610.86|1608.52|1606.6|1613.97|1612.05|1606.62|1604.7|0
1647443400000|2022-03-16 15:10:00|1609.7|1607.78|1608.04|1606.12|1610.89|1608.97|1607.57|1605.65|0
1647443700000|2022-03-16 15:15:00|1607.8|1605.88|1608.28|1606.36|1609.46|1607.54|1604.25|1602.33|0
1647444000000|2022-03-16 15:20:00|1608.51|1606.59|1608.28|1606.36|1609.7|1607.78|1604.96|1603.04|0
1647444300000|2022-03-16 15:25:00|1608.51|1606.59|1608.51|1606.59|1609.7|1607.78|1607.09|1605.17|0
1647444600000|2022-03-16 15:30:00|1609.22|1607.3|1609.69|1607.77|1611.12|1609.2|1607.8|1605.88|0
1647444900000|2022-03-16 15:35:00|1610.17|1608.25|1606.38|1604.46|1610.17|1608.25|1602.82|1600.9|0
1647445200000|2022-03-16 15:40:00|1606.61|1604.69|1605.9|1603.98|1606.85|1604.93|1602.59|1600.67|0
1647445500000|2022-03-16 15:45:00|1606.14|1604.22|1607.32|1605.4|1607.32|1605.4|1603.77|1601.85|0
1647445800000|2022-03-16 15:50:00|1607.56|1605.64|1608.98|1607.06|1610.4|1608.48|1606.37|1604.45|0
1647446100000|2022-03-16 15:55:00|1609.22|1607.3|1609.93|1608.01|1611.11|1609.19|1606.85|1604.93|0
1647446400000|2022-03-16 16:00:00|1610.16|1608.24|1613.72|1611.8|1615.14|1613.22|1608.03|1606.11|0
1647446700000|2022-03-16 16:05:00|1614.07|1612.15|1610.71|1609.11|1614.07|1612.15|1610.71|1608.95|0
1647447000000|2022-03-16 16:10:00|1610.47|1608.87|1609.52|1607.92|1611.66|1610.06|1609.05|1607.45|0
1647447300000|2022-03-16 16:15:00|1610.11|1608.51|1611.18|1609.58|1612.13|1610.53|1609.05|1607.45|0
1647447600000|2022-03-16 16:20:00|1610.71|1609.11|1609.52|1607.92|1612.37|1610.77|1609.05|1607.45|0
1647447900000|2022-03-16 16:25:00|1609.05|1607.45|1609.52|1607.92|1609.52|1607.92|1605.26|1603.66|0
1647448200000|2022-03-16 16:30:00|1609.76|1608.16|1609.52|1607.92|1610.7|1609.1|1607.97|1606.37|0
1647448500000|2022-03-16 16:35:00|1609.76|1608.16|1604.31|1602.71|1609.99|1608.39|1603.71|1602.11|0
1647448800000|2022-03-16 16:40:00|1603.6|1602|1608.09|1606.49|1609.52|1607.92|1602.65|1601.05|0
1647449100000|2022-03-16 16:45:00|1608.33|1606.73|1594|1592.4|1608.33|1606.73|1592.7|1591.1|0
1647449400000|2022-03-16 16:50:00|1594.36|1592.76|1595.78|1594.18|1597.31|1595.71|1592.23|1590.63|0
1647449700000|2022-03-16 16:55:00|1595.07|1593.47|1596.72|1595.12|1597.43|1595.83|1593.18|1591.58|0
1647450000000|2022-03-16 17:00:00|1596.96|1595.36|1593.65|1592.05|1598.85|1597.25|1592.7|1591.1|0
1647450300000|2022-03-16 17:05:00|1593.41|1591.81|1585.24|1583.64|1595.78|1594.18|1584.66|1583.06|0
1647450600000|2022-03-16 17:10:00|1585.13|1583.53|1584.89|1583.29|1586.08|1584.48|1581.35|1579.75|0
1647450900000|2022-03-16 17:15:00|1585.01|1583.41|1585.84|1584.24|1586.78|1585.18|1583.71|1582.11|0
1647451200000|2022-03-16 17:20:00|1586.55|1584.95|1588.2|1586.6|1589.38|1587.78|1582.76|1581.16|0
1647451500000|2022-03-16 17:25:00|1588.44|1586.84|1587.02|1585.42|1588.67|1587.07|1585.24|1583.64|0
1647451800000|2022-03-16 17:30:00|1587.25|1585.65|1591.75|1590.15|1593.64|1592.04|1587.25|1585.65|0
1647452100000|2022-03-16 17:35:00|1591.04|1589.44|1590.56|1588.96|1593.87|1592.27|1589.14|1587.54|0
1647452400000|2022-03-16 17:40:00|1590.32|1588.72|1589.02|1587.42|1591.03|1589.43|1585.59|1583.99|0
1647452700000|2022-03-16 17:45:00|1588.9|1587.3|1590.56|1588.96|1591.03|1589.43|1587.25|1585.65|0
1647453000000|2022-03-16 17:50:00|1590.32|1588.72|1591.62|1590.02|1592.21|1590.61|1587.6|1586|0
1647453300000|2022-03-16 17:55:00|1591.98|1590.38|1592.8|1591.2|1595.52|1593.92|1591.03|1589.43|0
1647453600000|2022-03-16 18:00:00|1585.12|1583.52|1571.65|1570.05|1592.56|1590.96|1570.7|1569.1|0
1647453900000|2022-03-16 18:05:00|1571.76|1570.16|1557.25|1555.65|1575.43|1573.83|1557.25|1555.65|0
1647454200000|2022-03-16 18:10:00|1556.19|1554.59|1548.18|1546.58|1561.73|1560.13|1547.71|1546.11|0
1647454500000|2022-03-16 18:15:00|1547.95|1546.35|1563.05|1561.45|1563.76|1562.16|1546.53|1544.93|0
1647454800000|2022-03-16 18:20:00|1563.99|1562.39|1549.12|1547.52|1564.94|1563.34|1548.18|1546.58|0
1647455100000|2022-03-16 18:25:00|1548.42|1546.82|1545.93|1544.33|1556.91|1555.31|1544.64|1543.04|0
1647455400000|2022-03-16 18:30:00|1544.28|1542.68|1537.1|1535.5|1544.64|1543.04|1530.98|1529.38|0
1647455700000|2022-03-16 18:35:00|1537.34|1535.74|1558.2|1556.6|1558.2|1556.6|1532.15|1530.55|0
1647456000000|2022-03-16 18:40:00|1557.61|1556.01|1571.9|1570.3|1575.09|1573.49|1556.07|1554.47|0
1647456300000|2022-03-16 18:45:00|1572.02|1570.42|1573.91|1572.31|1580.77|1579.17|1567.06|1565.46|0
1647456600000|2022-03-16 18:50:00|1574.49|1572.89|1581.91|1580.31|1582.97|1581.37|1567.64|1566.04|0
1647456900000|2022-03-16 18:55:00|1582.14|1580.54|1579.07|1577.47|1593.27|1591.67|1578.59|1576.99|0
1647457200000|2022-03-16 19:00:00|1581.55|1579.95|1586.16|1584.56|1588.29|1586.69|1574.1|1572.5|0
1647457500000|2022-03-16 19:05:00|1586.64|1585.04|1581.43|1579.83|1593.74|1592.14|1576.23|1574.63|0
1647457800000|2022-03-16 19:10:00|1580.72|1579.12|1588.53|1586.93|1589|1587.4|1578.83|1577.23|0
1647458100000|2022-03-16 19:15:00|1589.35|1587.75|1599.77|1598.17|1599.9|1598.3|1583.08|1581.48|0
1647458400000|2022-03-16 19:20:00|1600.01|1598.41|1606.06|1604.46|1608.9|1607.3|1598.71|1597.11|0
1647458700000|2022-03-16 19:25:00|1606.65|1605.05|1607.08|1605.48|1611.14|1609.54|1576.18|1574.58|0
1647459000000|2022-03-16 19:30:00|1607.44|1605.84|1601.63|1600.03|1607.56|1605.96|1596.88|1595.28|0
1647459300000|2022-03-16 19:35:00|1601.39|1599.79|1605.18|1603.58|1605.18|1603.58|1598.31|1596.71|0
1647459600000|2022-03-16 19:40:00|1604.23|1602.63|1603.05|1601.45|1606.37|1604.77|1600.44|1598.84|0
1647459900000|2022-03-16 19:45:00|1602.81|1601.21|1615.15|1613.55|1615.39|1613.79|1601.39|1599.79|0
1647460200000|2022-03-16 19:50:00|1616.58|1614.98|1619.09|1617.49|1620.28|1618.68|1613.25|1611.65|0
1647460500000|2022-03-16 19:55:00|1619.33|1617.73|1632.4|1630.8|1632.4|1630.8|1616.48|1614.88|0
1647460800000|2022-03-16 20:00:00|1631.44|1629.84|1627.16|1625.56|1632.63|1631.03|1626.69|1625.09|0
1647461100000|2022-03-16 20:05:00|1627.4|1625.8|1629.06|1627.46|1629.06|1627.46|1627.16|1625.56|0
1647461400000|2022-03-16 20:10:00|1628.83|1627.23|1630.73|1629.13|1634.88|1633.28|1628.83|1627.23|0
1647461700000|2022-03-16 20:15:00|1630.69|1628.69|1638.3|1636.3|1640.44|1638.44|1630.69|1628.69|0
1647462000000|2022-03-16 20:20:00|1638.54|1636.54|1642.58|1640.58|1642.58|1640.58|1637.58|1635.58|0
1647462300000|2022-03-16 20:25:00|1642.46|1640.46|1642.34|1640.34|1642.58|1640.58|1640.08|1638.08|0
1647462600000|2022-03-16 20:30:00|1642.46|1640.46|1643.53|1641.53|1643.77|1641.77|1641.5|1639.5|0
1647462900000|2022-03-16 20:35:00|1643.77|1641.77|1643.17|1641.17|1644.24|1642.24|1642.81|1640.81|0
1647463200000|2022-03-16 20:40:00|1643.05|1641.05|1647.81|1645.81|1648.29|1646.29|1643.05|1641.05|0
1647463500000|2022-03-16 20:45:00|1647.57|1645.57|1643.76|1641.76|1647.81|1645.81|1643.29|1641.29|0
1647463800000|2022-03-16 20:50:00|1643.53|1641.53|1643.4|1641.4|1646.38|1644.38|1643.05|1641.05|0
1647464100000|2022-03-16 20:55:00|1643.05|1641.05|1643.88|1641.88|1644.95|1642.95|1642.92|1640.92|0
1647464400000|2022-03-16 21:00:00|1643.96|1641.96|1643.09|1641.09|1644|1642|1642.54|1640.54|0
1647464700000|2022-03-16 21:05:00|1642.99|1640.99|1642.58|1640.58|1643.09|1641.09|1642.13|1640.13|0
1647465000000|2022-03-16 21:10:00|1642.37|1640.37|1641.96|1639.96|1642.47|1640.47|1641.67|1639.67|0
1647465300000|2022-03-16 21:15:00|1641.99|1639.99|1641.22|1639.22|1641.99|1639.99|1641.12|1639.12|0
1647465600000|2022-03-16 21:20:00|1641.33|1639.33|1640.84|1638.84|1641.33|1639.33|1640.42|1638.42|0
1647465900000|2022-03-16 21:25:00|1641.01|1639.01|1641.71|1639.71|1641.92|1639.92|1640.7|1638.7|0
1647466200000|2022-03-16 21:30:00|1641.77|1639.77|1641.85|1639.85|1641.98|1639.98|1641.6|1639.6|0
1647466500000|2022-03-16 21:35:00|1641.88|1639.88|1641.81|1639.81|1642.02|1640.02|1641.64|1639.64|0
1647466800000|2022-03-16 21:40:00|1641.88|1639.88|1643.08|1641.08|1643.08|1641.08|1641.88|1639.88|0
1647467100000|2022-03-16 21:45:00|1643.19|1641.19|1642.12|1640.12|1643.44|1641.44|1642.08|1640.08|0
1647467400000|2022-03-16 21:50:00|1642.66|1640.66|1642.53|1640.53|1642.66|1640.66|1642.02|1640.02|0
1647467700000|2022-03-16 21:55:00|1642.84|1640.84|1642.22|1640.22|1642.91|1640.91|1642.22|1640.22|0
1647468000000|2022-03-16 22:00:00|1641.48|1639.48|1638.51|1636.51|1641.72|1639.72|1638.03|1636.03|0
1647468300000|2022-03-16 22:05:00|1638.86|1636.86|1638.75|1636.75|1639.46|1637.46|1637.32|1635.32|0
1647468600000|2022-03-16 22:10:00|1638.51|1636.51|1636.13|1634.13|1638.98|1636.98|1636.13|1634.13|0
1647468900000|2022-03-16 22:15:00|1636.37|1634.37|1635.65|1633.65|1636.84|1634.84|1635.65|1633.65|0
1647469200000|2022-03-16 22:20:00|1635.41|1633.41|1633.99|1631.99|1635.65|1633.65|1633.51|1631.51|0
1647469500000|2022-03-16 22:25:00|1633.51|1631.51|1634.46|1632.46|1634.46|1632.46|1632.32|1630.32|0
1647469800000|2022-03-16 22:30:00|1634.94|1632.94|1633.51|1631.51|1634.94|1632.94|1631.84|1629.84|0
1647470100000|2022-03-16 22:35:00|1633.27|1631.27|1634.7|1632.7|1634.81|1632.81|1633.03|1631.03|0
1647470400000|2022-03-16 22:40:00|1634.57|1632.57|1634.69|1632.69|1635.88|1633.88|1634.57|1632.57|0
1647470700000|2022-03-16 22:45:00|1634.93|1632.93|1635.17|1633.17|1635.41|1633.41|1634.57|1632.57|0
1647471000000|2022-03-16 22:50:00|1634.93|1632.93|1635.17|1633.17|1635.64|1633.64|1634.22|1632.22|0
1647471300000|2022-03-16 22:55:00|1635.04|1633.04|1635.4|1633.4|1635.88|1633.88|1634.69|1632.69|0
1647471600000|2022-03-16 23:00:00|1635.17|1633.17|1634.93|1632.93|1638.26|1636.26|1633.74|1631.74|0
1647471900000|2022-03-16 23:05:00|1634.57|1632.57|1632.55|1630.55|1634.8|1632.8|1632.55|1630.55|0
1647472200000|2022-03-16 23:10:00|1632.42|1630.42|1632.07|1630.07|1632.78|1630.78|1631.12|1629.12|0
1647472500000|2022-03-16 23:15:00|1632.31|1630.31|1633.26|1631.26|1633.5|1631.5|1631.23|1629.23|0
1647472800000|2022-03-16 23:20:00|1633.02|1631.02|1632.54|1630.54|1633.37|1631.37|1632.31|1630.31|0
1647473100000|2022-03-16 23:25:00|1632.78|1630.78|1634.44|1632.44|1634.92|1632.92|1632.78|1630.78|0
1647473400000|2022-03-16 23:30:00|1634.68|1632.68|1634.92|1632.92|1635.4|1633.4|1633.97|1631.97|0
1647473700000|2022-03-16 23:35:00|1635.16|1633.16|1633.02|1631.02|1635.39|1633.39|1632.89|1630.89|0
1647474000000|2022-03-16 23:40:00|1632.89|1630.89|1634.44|1632.44|1634.79|1632.79|1632.89|1630.89|0
1647474300000|2022-03-16 23:45:00|1634.32|1632.32|1635.87|1633.87|1636.1|1634.1|1633.96|1631.96|0
1647474600000|2022-03-16 23:50:00|1635.74|1633.74|1638.24|1636.24|1639.2|1637.2|1635.5|1633.5|0
1647474900000|2022-03-16 23:55:00|1638.36|1636.36|1638.72|1636.72|1639.67|1637.67|1637.29|1635.29|0
1647475200000|2022-03-17 00:00:00|1638.48|1636.48|1636.58|1634.58|1639.43|1637.43|1634.67|1632.67|0
1647475500000|2022-03-17 00:05:00|1636.81|1634.81|1638|1636|1638.48|1636.48|1633.96|1631.96|0
1647475800000|2022-03-17 00:10:00|1638.24|1636.24|1637.05|1635.05|1639.91|1637.91|1636.45|1634.45|0
1647476100000|2022-03-17 00:15:00|1637.88|1635.88|1638|1636|1638.95|1636.95|1635.86|1633.86|0
1647476400000|2022-03-17 00:20:00|1638.48|1636.48|1638|1636|1639.07|1637.07|1636.81|1634.81|0
1647476700000|2022-03-17 00:25:00|1637.87|1635.87|1637.28|1635.28|1640.38|1638.38|1637.05|1635.05|0
1647477000000|2022-03-17 00:30:00|1638.24|1636.24|1637.28|1635.28|1639.42|1637.42|1637.04|1635.04|0
1647477300000|2022-03-17 00:35:00|1637.4|1635.4|1638.35|1636.35|1638.95|1636.95|1636.81|1634.81|0
1647477600000|2022-03-17 00:40:00|1638.23|1636.23|1637.52|1635.52|1639.18|1637.18|1637.16|1635.16|0
1647477900000|2022-03-17 00:45:00|1637.63|1635.63|1638.58|1636.58|1638.94|1636.94|1637.52|1635.52|0
1647478200000|2022-03-17 00:50:00|1638.47|1636.47|1639.06|1637.06|1641.32|1639.32|1638.34|1636.34|0
1647478500000|2022-03-17 00:55:00|1639.66|1637.66|1639.18|1637.18|1639.66|1637.66|1638.47|1636.47|0
1647478800000|2022-03-17 01:00:00|1639.42|1637.42|1638.34|1636.34|1639.42|1637.42|1637.51|1635.51|0
1647479100000|2022-03-17 01:05:00|1638.23|1636.23|1636.32|1634.32|1638.82|1636.82|1634.9|1632.9|0
1647479400000|2022-03-17 01:10:00|1636.67|1634.67|1634.29|1632.29|1636.8|1634.8|1634.06|1632.06|0
1647479700000|2022-03-17 01:15:00|1634.18|1632.18|1634.42|1632.42|1635.61|1633.61|1632.51|1630.51|0
1647480000000|2022-03-17 01:20:00|1634.53|1632.53|1632.75|1630.75|1635.84|1633.84|1632.51|1630.51|0
1647480300000|2022-03-17 01:25:00|1632.28|1630.28|1627.76|1625.76|1632.75|1630.75|1627.76|1625.76|0
1647480600000|2022-03-17 01:30:00|1627.99|1625.99|1630.37|1628.37|1631.56|1629.56|1627.28|1625.28|0
1647480900000|2022-03-17 01:35:00|1630.25|1628.25|1623.24|1621.24|1630.37|1628.37|1623.24|1621.24|0
1647481200000|2022-03-17 01:40:00|1623.11|1621.11|1625.14|1623.14|1626.57|1624.57|1622.29|1620.29|0
1647481500000|2022-03-17 01:45:00|1625.25|1623.25|1623.24|1621.24|1626.09|1624.09|1623.24|1621.24|0
1647481800000|2022-03-17 01:50:00|1623.47|1621.47|1618.96|1616.96|1623.59|1621.59|1617.77|1615.77|0
1647482100000|2022-03-17 01:55:00|1619.07|1617.07|1623|1621|1624.3|1622.3|1618.48|1616.48|0
1647482400000|2022-03-17 02:00:00|1623.11|1621.11|1625.21|1623.21|1625.69|1623.69|1621.57|1619.57|0
1647482700000|2022-03-17 02:05:00|1625.45|1623.45|1624.85|1622.85|1625.69|1623.69|1623.79|1621.79|0
1647483000000|2022-03-17 02:10:00|1625.09|1623.09|1627.35|1625.35|1629.72|1627.72|1624.14|1622.14|0
1647483300000|2022-03-17 02:15:00|1627.58|1625.58|1626.63|1624.63|1628.06|1626.06|1625.21|1623.21|0
1647483600000|2022-03-17 02:20:00|1626.75|1624.75|1629.01|1627.01|1629.36|1627.36|1626.63|1624.63|0
1647483900000|2022-03-17 02:25:00|1629.12|1627.12|1627.93|1625.93|1630.78|1628.78|1626.63|1624.63|0
1647484200000|2022-03-17 02:30:00|1627.69|1625.69|1626.15|1624.15|1628.29|1626.29|1625.92|1623.92|0
1647484500000|2022-03-17 02:35:00|1626.27|1624.27|1625.91|1623.91|1626.98|1624.98|1625.2|1623.2|0
1647484800000|2022-03-17 02:40:00|1625.79|1623.79|1624.49|1622.49|1626.39|1624.39|1623.54|1621.54|0
1647485100000|2022-03-17 02:45:00|1624.6|1622.6|1625.08|1623.08|1625.44|1623.44|1623.54|1621.54|0
1647485400000|2022-03-17 02:50:00|1624.96|1622.96|1627.81|1625.81|1629.24|1627.24|1624.96|1622.96|0
1647485700000|2022-03-17 02:55:00|1627.69|1625.69|1626.02|1624.02|1628.05|1626.05|1624.48|1622.48|0
1647486000000|2022-03-17 03:00:00|1625.91|1623.91|1624.01|1622.01|1625.91|1623.91|1623.53|1621.53|0
1647486300000|2022-03-17 03:05:00|1624.12|1622.12|1622.82|1620.82|1624.72|1622.72|1622.82|1620.82|0
1647486600000|2022-03-17 03:10:00|1623.17|1621.17|1623.17|1621.17|1623.53|1621.53|1621.39|1619.39|0
1647486900000|2022-03-17 03:15:00|1623.05|1621.05|1619.97|1617.97|1624|1622|1619.73|1617.73|0
1647487200000|2022-03-17 03:20:00|1619.84|1617.84|1622.58|1620.58|1622.81|1620.81|1619.49|1617.49|0
1647487500000|2022-03-17 03:25:00|1622.81|1620.81|1624.95|1622.95|1624.95|1622.95|1621.63|1619.63|0
1647487800000|2022-03-17 03:30:00|1625.19|1623.19|1624.83|1622.83|1625.3|1623.3|1623.64|1621.64|0
1647488100000|2022-03-17 03:35:00|1624.95|1622.95|1627.32|1625.32|1627.68|1625.68|1624.47|1622.47|0
1647488400000|2022-03-17 03:40:00|1627.2|1625.2|1624.35|1622.35|1627.2|1625.2|1624|1622|0
1647488700000|2022-03-17 03:45:00|1624.23|1622.23|1622.81|1620.81|1624.71|1622.71|1622.1|1620.1|0
1647489000000|2022-03-17 03:50:00|1622.57|1620.57|1622.81|1620.81|1623.28|1621.28|1621.73|1619.73|0
1647489300000|2022-03-17 03:55:00|1622.57|1620.57|1624.58|1622.58|1624.58|1622.58|1621.86|1619.86|0
1647489600000|2022-03-17 04:00:00|1624.34|1622.34|1622.37|1620.37|1624.63|1622.63|1620.83|1618.83|0
1647489900000|2022-03-17 04:05:00|1622.49|1620.49|1623.55|1621.55|1623.91|1621.91|1622.25|1620.25|0
1647490200000|2022-03-17 04:10:00|1624.39|1622.39|1624.39|1622.39|1624.86|1622.86|1623.91|1621.91|0
1647490500000|2022-03-17 04:15:00|1624.15|1622.15|1625.34|1623.34|1625.34|1623.34|1624.15|1622.15|0
1647490800000|2022-03-17 04:20:00|1625.21|1623.21|1624.15|1622.15|1626.29|1624.29|1622.96|1620.96|0
1647491100000|2022-03-17 04:25:00|1623.91|1621.91|1623.79|1621.79|1623.91|1621.91|1622.49|1620.49|0
1647491400000|2022-03-17 04:30:00|1623.91|1621.91|1628.66|1626.66|1630.2|1628.2|1623.43|1621.43|0
1647491700000|2022-03-17 04:35:00|1628.89|1626.89|1626.76|1624.76|1629.25|1627.25|1626.76|1624.76|0
1647492000000|2022-03-17 04:40:00|1626.99|1624.99|1628.89|1626.89|1629.37|1627.37|1626.76|1624.76|0
1647492300000|2022-03-17 04:45:00|1629.13|1627.13|1627.94|1625.94|1629.13|1627.13|1627.94|1625.94|0
1647492600000|2022-03-17 04:50:00|1627.7|1625.7|1630.08|1628.08|1630.55|1628.55|1627.7|1625.7|0
1647492900000|2022-03-17 04:55:00|1630.31|1628.31|1629.24|1627.24|1630.67|1628.67|1629.24|1627.24|0
1647493200000|2022-03-17 05:00:00|1629.12|1627.12|1627.22|1625.22|1630.19|1628.19|1626.27|1624.27|0
1647493500000|2022-03-17 05:05:00|1627.46|1625.46|1626.99|1624.99|1627.94|1625.94|1626.04|1624.04|0
1647493800000|2022-03-17 05:10:00|1627.1|1625.1|1631.97|1629.97|1632.45|1630.45|1626.51|1624.51|0
1647494100000|2022-03-17 05:15:00|1631.73|1629.73|1632.21|1630.21|1632.45|1630.45|1629.12|1627.12|0
1647494400000|2022-03-17 05:20:00|1632.45|1630.45|1628.41|1626.41|1633.16|1631.16|1627.46|1625.46|0
1647494700000|2022-03-17 05:25:00|1628.28|1626.28|1627.88|1625.88|1628.28|1626.28|1626.27|1624.27|0
1647495000000|2022-03-17 05:30:00|1627.64|1625.64|1628.35|1626.35|1629.54|1627.54|1627.17|1625.17|0
1647495300000|2022-03-17 05:35:00|1628.11|1626.11|1629.06|1627.06|1629.3|1627.3|1626.57|1624.57|0
1647495600000|2022-03-17 05:40:00|1628.82|1626.82|1630.48|1628.48|1631.2|1629.2|1627.16|1625.16|0
1647495900000|2022-03-17 05:45:00|1630.25|1628.25|1629.53|1627.53|1630.72|1628.72|1628.82|1626.82|0
1647496200000|2022-03-17 05:50:00|1629.77|1627.77|1629.06|1627.06|1630.83|1628.83|1628.82|1626.82|0
1647496500000|2022-03-17 05:55:00|1628.93|1626.93|1628.82|1626.82|1630.01|1628.01|1627.4|1625.4|0
1647496800000|2022-03-17 06:00:00|1629.06|1627.06|1629.06|1627.06|1632.38|1630.38|1627.75|1625.75|0
1647497100000|2022-03-17 06:05:00|1628.93|1626.93|1631.54|1629.54|1631.54|1629.54|1628.93|1626.93|0
1647497400000|2022-03-17 06:10:00|1631.43|1629.43|1629.64|1627.64|1632.14|1630.14|1628.82|1626.82|0
1647497700000|2022-03-17 06:15:00|1629.76|1627.76|1630.35|1628.35|1630.59|1628.59|1628.58|1626.58|0
1647498000000|2022-03-17 06:20:00|1630.47|1628.47|1634.03|1632.03|1634.03|1632.03|1629.64|1627.64|0
1647498300000|2022-03-17 06:25:00|1633.67|1631.67|1633.08|1631.08|1634.27|1632.27|1631.9|1629.9|0
1647498600000|2022-03-17 06:30:00|1633.2|1631.2|1633.56|1631.56|1634.03|1632.03|1630.95|1628.95|0
1647498900000|2022-03-17 06:35:00|1633.43|1631.43|1634.27|1632.27|1634.98|1632.98|1633.32|1631.32|0
1647499200000|2022-03-17 06:40:00|1634.38|1632.38|1636.28|1634.28|1638.18|1636.18|1634.27|1632.27|0
1647499500000|2022-03-17 06:45:00|1636.4|1634.4|1637.35|1635.35|1637.35|1635.35|1635.33|1633.33|0
1647499800000|2022-03-17 06:50:00|1637.23|1635.23|1637.35|1635.35|1638.89|1636.89|1636.64|1634.64|0
1647500100000|2022-03-17 06:55:00|1637.46|1635.46|1639.96|1637.96|1641.62|1639.62|1637.23|1635.23|0
1647500400000|2022-03-17 07:00:00|1640.31|1638.31|1640.67|1638.67|1640.91|1638.91|1636.63|1634.63|0
1647500700000|2022-03-17 07:05:00|1641.18|1639.58|1644.11|1642.51|1645.3|1643.7|1641.06|1639.46|0
1647501000000|2022-03-17 07:10:00|1643.64|1642.04|1640.07|1638.47|1643.64|1642.04|1639.95|1638.35|0
1647501300000|2022-03-17 07:15:00|1640.31|1638.71|1633.89|1632.29|1640.78|1639.18|1633.89|1632.29|0
1647501600000|2022-03-17 07:20:00|1633.42|1631.82|1633.65|1632.05|1634.61|1633.01|1632.47|1630.87|0
1647501900000|2022-03-17 07:25:00|1633.77|1632.17|1631.63|1630.03|1634.01|1632.41|1631.52|1629.92|0
1647502200000|2022-03-17 07:30:00|1631.75|1630.15|1627.24|1625.64|1632.94|1631.34|1627|1625.4|0
1647502500000|2022-03-17 07:35:00|1627|1625.4|1628.43|1626.83|1628.43|1626.83|1624.63|1623.03|0
1647502800000|2022-03-17 07:40:00|1628.66|1627.06|1626.05|1624.45|1628.66|1627.06|1623.91|1622.31|0
1647503100000|2022-03-17 07:45:00|1626.29|1624.69|1631.27|1629.67|1631.27|1629.67|1625.1|1623.5|0
1647503400000|2022-03-17 07:50:00|1630.8|1629.2|1635.31|1633.71|1636.26|1634.66|1630.56|1628.96|0
1647503700000|2022-03-17 07:55:00|1635.78|1634.18|1635.9|1634.3|1637.21|1635.61|1633.65|1632.05|0
1647504000000|2022-03-17 08:00:00|1636.73|1635.13|1638.2|1636.6|1638.2|1636.6|1634.59|1632.99|0
1647504300000|2022-03-17 08:05:00|1637.96|1636.36|1632.5|1630.9|1638.67|1637.07|1629.89|1628.29|0
1647504600000|2022-03-17 08:10:00|1632.97|1631.37|1632.02|1630.42|1633.56|1631.96|1630.6|1629|0
1647504900000|2022-03-17 08:15:00|1632.26|1630.66|1634.16|1632.56|1634.63|1633.03|1631.07|1629.47|0
1647505200000|2022-03-17 08:20:00|1634.87|1633.27|1633.32|1631.72|1635.11|1633.51|1631.07|1629.47|0
1647505500000|2022-03-17 08:25:00|1633.44|1631.84|1635.1|1633.5|1637.96|1636.36|1633.44|1631.84|0
1647505800000|2022-03-17 08:30:00|1635.22|1633.62|1632.37|1630.77|1637.24|1635.64|1632.25|1630.65|0
1647506100000|2022-03-17 08:35:00|1634.15|1632.55|1630.94|1629.34|1634.15|1632.55|1630.12|1628.52|0
1647506400000|2022-03-17 08:40:00|1630.83|1629.23|1630.35|1628.75|1632.25|1630.65|1627.74|1626.14|0
1647506700000|2022-03-17 08:45:00|1630.47|1628.87|1630.59|1628.99|1634.26|1632.66|1630.47|1628.87|0
1647507000000|2022-03-17 08:50:00|1629.88|1628.28|1627.5|1625.9|1631.89|1630.29|1626.9|1625.3|0
1647507300000|2022-03-17 08:55:00|1627.26|1625.66|1628.45|1626.85|1629.87|1628.27|1624.53|1622.93|0
1647507600000|2022-03-17 09:00:00|1628.69|1627.09|1628.92|1627.32|1631.06|1629.46|1628.69|1627.09|0
1647507900000|2022-03-17 09:05:00|1628.68|1627.08|1627.14|1625.54|1629.04|1627.44|1625.71|1624.11|0
1647508200000|2022-03-17 09:10:00|1627.26|1625.66|1625.83|1624.23|1627.97|1626.37|1624.41|1622.81|0
1647508500000|2022-03-17 09:15:00|1625.95|1624.35|1624.41|1622.81|1627.97|1626.37|1623.93|1622.33|0
1647508800000|2022-03-17 09:20:00|1623.93|1622.33|1626.31|1624.71|1627.02|1625.42|1622.51|1620.91|0
1647509100000|2022-03-17 09:25:00|1626.07|1624.47|1628.2|1626.6|1628.92|1627.32|1625.47|1623.87|0
1647509400000|2022-03-17 09:30:00|1628.32|1626.72|1623.93|1622.33|1628.32|1626.72|1623.93|1622.33|0
1647509700000|2022-03-17 09:35:00|1623.69|1622.09|1621.79|1620.19|1623.69|1622.09|1620.01|1618.41|0
1647510000000|2022-03-17 09:40:00|1622.03|1620.43|1621.67|1620.07|1623.45|1621.85|1620.61|1619.01|0
1647510300000|2022-03-17 09:45:00|1622.03|1620.43|1621.32|1619.72|1622.98|1621.38|1620.84|1619.24|0
1647510600000|2022-03-17 09:50:00|1621.43|1619.83|1622.98|1621.38|1623.93|1622.33|1620.37|1618.77|0
1647510900000|2022-03-17 09:55:00|1623.21|1621.61|1625.58|1623.98|1626.06|1624.46|1623.21|1621.61|0
1647511200000|2022-03-17 10:00:00|1625.11|1623.51|1611.64|1610.04|1625.11|1623.51|1608.67|1607.07|0
1647511500000|2022-03-17 10:05:00|1611.16|1609.56|1607.13|1605.53|1611.51|1609.91|1604.76|1603.16|0
1647511800000|2022-03-17 10:10:00|1606.53|1604.93|1609.97|1608.37|1611.63|1610.03|1605.47|1603.87|0
1647512100000|2022-03-17 10:15:00|1610.21|1608.61|1613.88|1612.28|1614.72|1613.12|1608.08|1606.48|0
1647512400000|2022-03-17 10:20:00|1613.77|1612.17|1616.61|1615.01|1617.8|1616.2|1612.11|1610.51|0
1647512700000|2022-03-17 10:25:00|1617.32|1615.72|1616.14|1614.54|1617.56|1615.96|1613.88|1612.28|0
1647513000000|2022-03-17 10:30:00|1616.25|1614.65|1619.22|1617.62|1620.17|1618.57|1615.42|1613.82|0
1647513300000|2022-03-17 10:35:00|1618.86|1617.26|1618.27|1616.67|1619.22|1617.62|1614.47|1612.87|0
1647513600000|2022-03-17 10:40:00|1617.91|1616.31|1618.86|1617.26|1618.98|1617.38|1615.66|1614.06|0
1647513900000|2022-03-17 10:45:00|1618.74|1617.14|1620.16|1618.56|1620.16|1618.56|1616.61|1615.01|0
1647514200000|2022-03-17 10:50:00|1620.64|1619.04|1619.21|1617.61|1620.64|1619.04|1617.55|1615.95|0
1647514500000|2022-03-17 10:55:00|1619.45|1617.85|1623.25|1621.65|1623.48|1621.88|1618.26|1616.66|0
1647514800000|2022-03-17 11:00:00|1623.48|1621.88|1625.62|1624.02|1625.86|1624.26|1621.35|1619.75|0
1647515100000|2022-03-17 11:05:00|1625.86|1624.26|1625.86|1624.26|1627.52|1625.92|1624.43|1622.83|0
1647515400000|2022-03-17 11:10:00|1626.09|1624.49|1624.9|1623.3|1626.09|1624.49|1623.96|1622.36|0
1647515700000|2022-03-17 11:15:00|1625.02|1623.42|1622.09|1620.49|1626.09|1624.49|1622.09|1620.49|0
1647516000000|2022-03-17 11:20:00|1622.21|1620.61|1620.55|1618.95|1622.69|1621.09|1619.12|1617.52|0
1647516300000|2022-03-17 11:25:00|1620.78|1619.18|1619.36|1617.76|1621.02|1619.42|1617.22|1615.62|0
1647516600000|2022-03-17 11:30:00|1619.24|1617.64|1619.36|1617.76|1621.13|1619.53|1618.41|1616.81|0
1647516900000|2022-03-17 11:35:00|1619.23|1617.63|1615.8|1614.2|1620.07|1618.47|1615.8|1614.2|0
1647517200000|2022-03-17 11:40:00|1616.03|1614.43|1615.08|1613.48|1617.22|1615.62|1613.9|1612.3|0
1647517500000|2022-03-17 11:45:00|1614.96|1613.36|1615.79|1614.19|1617.69|1616.09|1614.13|1612.53|0
1647517800000|2022-03-17 11:50:00|1616.03|1614.43|1618.4|1616.8|1618.88|1617.28|1615.32|1613.72|0
1647518100000|2022-03-17 11:55:00|1618.17|1616.57|1619.47|1617.87|1621.73|1620.13|1617.69|1616.09|0
1647518400000|2022-03-17 12:00:00|1619.11|1617.51|1623.62|1622.02|1626.35|1624.75|1616.85|1615.25|0
1647518700000|2022-03-17 12:05:00|1623.86|1622.26|1623.15|1621.55|1626.47|1624.87|1621.84|1620.24|0
1647519000000|2022-03-17 12:10:00|1622.91|1621.31|1620.3|1618.7|1622.91|1621.31|1619.35|1617.75|0
1647519300000|2022-03-17 12:15:00|1620.06|1618.46|1617.45|1615.85|1620.77|1619.17|1616.74|1615.14|0
1647519600000|2022-03-17 12:20:00|1616.74|1615.14|1615.55|1613.95|1617.45|1615.85|1615.31|1613.71|0
1647519900000|2022-03-17 12:25:00|1615.66|1614.06|1616.37|1614.77|1617.45|1615.85|1615.66|1614.06|0
1647520200000|2022-03-17 12:30:00|1616.85|1615.25|1616.37|1614.77|1620.17|1618.57|1615.55|1613.95|0
1647520500000|2022-03-17 12:35:00|1617.21|1615.61|1616.49|1614.89|1618.16|1616.56|1616.49|1614.89|0
1647520800000|2022-03-17 12:40:00|1616.73|1615.13|1612.46|1610.86|1618.03|1616.43|1611.75|1610.15|0
1647521100000|2022-03-17 12:45:00|1612.69|1611.09|1615.42|1613.82|1616.25|1614.65|1612.69|1611.09|0
1647521400000|2022-03-17 12:50:00|1615.3|1613.7|1613.17|1611.57|1615.3|1613.7|1611.03|1609.43|0
1647521700000|2022-03-17 12:55:00|1612.93|1611.33|1614.11|1612.51|1614.47|1612.87|1609.13|1607.53|0
1647522000000|2022-03-17 13:00:00|1614.23|1612.63|1611.74|1610.14|1614.59|1612.99|1611.74|1610.14|0
1647522300000|2022-03-17 13:05:00|1611.62|1610.02|1613.16|1611.56|1613.88|1612.28|1611.5|1609.9|0
1647522600000|2022-03-17 13:10:00|1612.93|1611.33|1613.64|1612.04|1613.87|1612.27|1611.5|1609.9|0
1647522900000|2022-03-17 13:15:00|1613.4|1611.8|1613.27|1611.67|1614.82|1613.22|1612.92|1611.32|0
1647523200000|2022-03-17 13:20:00|1613.16|1611.56|1614.11|1612.51|1614.35|1612.75|1612.92|1611.32|0
1647523500000|2022-03-17 13:25:00|1614.35|1612.75|1612.56|1610.96|1615.06|1613.46|1612.56|1610.96|0
1647523800000|2022-03-17 13:30:00|1613.87|1612.27|1617.9|1616.3|1619.33|1617.73|1609.84|1608.24|0
1647524100000|2022-03-17 13:35:00|1618.14|1616.54|1620.04|1618.44|1620.27|1618.67|1610.55|1608.95|0
1647524400000|2022-03-17 13:40:00|1620.51|1618.91|1621.46|1619.86|1621.7|1620.1|1616.48|1614.88|0
1647524700000|2022-03-17 13:45:00|1621.22|1619.62|1624.55|1622.95|1631.91|1630.31|1621.22|1619.62|0
1647525000000|2022-03-17 13:50:00|1623.6|1622|1625.26|1623.66|1629.53|1627.93|1623.12|1621.52|0
1647525300000|2022-03-17 13:55:00|1626.45|1624.85|1638.33|1636.73|1638.33|1636.73|1625.02|1623.42|0
1647525600000|2022-03-17 14:00:00|1637.85|1636.25|1640.23|1638.63|1640.94|1639.34|1635.24|1633.64|0
1647525900000|2022-03-17 14:05:00|1640.7|1639.1|1644.36|1642.76|1645.06|1643.46|1639.28|1637.68|0
1647526200000|2022-03-17 14:10:00|1643.64|1642.04|1638.41|1636.81|1644.59|1642.99|1637.46|1635.86|0
1647526500000|2022-03-17 14:15:00|1639.12|1637.52|1636.59|1634.99|1640.79|1639.19|1636.03|1634.43|0
1647526800000|2022-03-17 14:20:00|1636.12|1634.52|1641.59|1639.99|1642.3|1640.7|1635.88|1634.28|0
1647527100000|2022-03-17 14:25:00|1641.35|1639.75|1639.45|1637.85|1642.3|1640.7|1638.73|1637.13|0
1647527400000|2022-03-17 14:30:00|1640.16|1638.56|1635.16|1633.56|1640.64|1639.04|1631.36|1629.76|0
1647527700000|2022-03-17 14:35:00|1635.64|1634.04|1634.21|1632.61|1635.8|1634.2|1629.93|1628.33|0
1647528000000|2022-03-17 14:40:00|1635.16|1633.56|1630.64|1629.04|1635.64|1634.04|1627.79|1626.19|0
1647528300000|2022-03-17 14:45:00|1630.41|1628.81|1624.46|1622.86|1632.78|1631.18|1619|1617.4|0
1647528600000|2022-03-17 14:50:00|1625.18|1623.58|1618.05|1616.45|1625.77|1624.17|1616.86|1615.26|0
1647528900000|2022-03-17 14:55:00|1618.29|1616.69|1623.75|1622.15|1624.94|1623.34|1618.29|1616.69|0
1647529200000|2022-03-17 15:00:00|1623.51|1621.91|1622.72|1621.12|1625.65|1624.05|1619.95|1618.35|0
1647529500000|2022-03-17 15:05:00|1621.34|1619.74|1629.38|1627.78|1630.45|1628.85|1619.92|1618.32|0
1647529800000|2022-03-17 15:10:00|1628.55|1626.95|1622.24|1620.64|1629.85|1628.25|1622.24|1620.64|0
1647530100000|2022-03-17 15:15:00|1622.36|1620.76|1628.66|1627.06|1629.49|1627.89|1622.36|1620.76|0
1647530400000|2022-03-17 15:20:00|1627.95|1626.35|1633.42|1631.82|1633.53|1631.93|1627.11|1625.51|0
1647530700000|2022-03-17 15:25:00|1633.29|1631.69|1631.04|1629.44|1633.89|1632.29|1629.13|1627.53|0
1647531000000|2022-03-17 15:30:00|1630.8|1629.2|1633.41|1631.81|1634.84|1633.24|1628.42|1626.82|0
1647531300000|2022-03-17 15:35:00|1633.89|1632.29|1636.98|1635.38|1637.22|1635.62|1631.51|1629.91|0
1647531600000|2022-03-17 15:40:00|1637.46|1635.86|1636.81|1635.21|1639.47|1637.87|1635.86|1634.26|0
1647531900000|2022-03-17 15:45:00|1637.16|1635.56|1628.24|1626.64|1637.16|1635.56|1628|1626.4|0
1647532200000|2022-03-17 15:50:00|1627.76|1626.16|1636.57|1634.97|1637.52|1635.92|1627.05|1625.45|0
1647532500000|2022-03-17 15:55:00|1636.8|1635.2|1636.68|1635.08|1639.42|1637.82|1635.38|1633.78|0
1647532800000|2022-03-17 16:00:00|1637.52|1635.92|1637.04|1635.44|1637.99|1636.39|1633.47|1631.87|0
1647533100000|2022-03-17 16:05:00|1636.92|1635.32|1640.61|1639.01|1641.44|1639.84|1636.8|1635.2|0
1647533400000|2022-03-17 16:10:00|1640.85|1639.25|1639.42|1637.82|1641.09|1639.49|1637.51|1635.91|0
1647533700000|2022-03-17 16:15:00|1639.66|1638.06|1641.2|1639.6|1641.2|1639.6|1635.85|1634.25|0
1647534000000|2022-03-17 16:20:00|1641.08|1639.48|1648.94|1647.34|1649.9|1648.3|1641.08|1639.48|0
1647534300000|2022-03-17 16:25:00|1649.18|1647.58|1650.13|1648.53|1650.37|1648.77|1647.51|1645.91|0
1647534600000|2022-03-17 16:30:00|1649.53|1647.93|1649.89|1648.29|1651.44|1649.84|1647.39|1645.79|0
1647534900000|2022-03-17 16:35:00|1649.05|1647.45|1650.72|1649.12|1650.85|1649.25|1649.05|1647.45|0
1647535200000|2022-03-17 16:40:00|1650.85|1649.25|1649.77|1648.17|1650.85|1649.25|1647.03|1645.43|0
1647535500000|2022-03-17 16:45:00|1650.37|1648.77|1648.22|1646.62|1651.08|1649.48|1647.03|1645.43|0
1647535800000|2022-03-17 16:50:00|1648.7|1647.1|1650.84|1649.24|1651.56|1649.96|1648.46|1646.86|0
1647536100000|2022-03-17 16:55:00|1650.72|1649.12|1652.27|1650.67|1653.46|1651.86|1649.89|1648.29|0
1647536400000|2022-03-17 17:00:00|1652.15|1650.55|1651.55|1649.95|1652.51|1650.91|1647.74|1646.14|0
1647536700000|2022-03-17 17:05:00|1652.03|1650.43|1649.88|1648.28|1653.22|1651.62|1649.29|1647.69|0
1647537000000|2022-03-17 17:10:00|1649.65|1648.05|1646.18|1644.58|1651.19|1649.59|1645.23|1643.63|0
1647537300000|2022-03-17 17:15:00|1646.66|1645.06|1650.23|1648.63|1650.47|1648.87|1644.51|1642.91|0
1647537600000|2022-03-17 17:20:00|1650.47|1648.87|1653.81|1652.21|1654.29|1652.69|1649.52|1647.92|0
1647537900000|2022-03-17 17:25:00|1654.16|1652.56|1660.49|1658.89|1660.73|1659.13|1653.33|1651.73|0
1647538200000|2022-03-17 17:30:00|1660.73|1659.13|1660.6|1659|1661.68|1660.08|1659.3|1657.7|0
1647538500000|2022-03-17 17:35:00|1660.49|1658.89|1660.96|1659.36|1661.44|1659.84|1659.29|1657.69|0
1647538800000|2022-03-17 17:40:00|1660.73|1659.13|1666.33|1664.73|1667.65|1666.05|1660.73|1659.13|0
1647539100000|2022-03-17 17:45:00|1666.69|1665.09|1667.54|1665.94|1667.78|1666.18|1665.39|1663.79|0
1647539400000|2022-03-17 17:50:00|1667.78|1666.18|1668.97|1667.37|1671.13|1669.53|1667.06|1665.46|0
1647539700000|2022-03-17 17:55:00|1669.45|1667.85|1667.83|1666.23|1670.65|1669.05|1667.59|1665.99|0
1647540000000|2022-03-17 18:00:00|1667.59|1665.99|1665.92|1664.32|1668.07|1666.47|1663.53|1661.93|0
1647540300000|2022-03-17 18:05:00|1666.16|1664.56|1667.35|1665.75|1669.85|1668.25|1665.44|1663.84|0
1647540600000|2022-03-17 18:10:00|1667.11|1665.51|1663.29|1661.69|1667.83|1666.23|1661.38|1659.78|0
1647540900000|2022-03-17 18:15:00|1663.53|1661.93|1663.29|1661.69|1664.48|1662.88|1662.81|1661.21|0
1647541200000|2022-03-17 18:20:00|1663.53|1661.93|1660.42|1658.82|1664.96|1663.36|1660.18|1658.58|0
1647541500000|2022-03-17 18:25:00|1659.94|1658.34|1656.36|1654.76|1662.57|1660.97|1656.36|1654.76|0
1647541800000|2022-03-17 18:30:00|1656.84|1655.24|1662.81|1661.21|1663.28|1661.68|1656.84|1655.24|0
1647542100000|2022-03-17 18:35:00|1662.09|1660.49|1661.13|1659.53|1664|1662.4|1659.94|1658.34|0
1647542400000|2022-03-17 18:40:00|1660.89|1659.29|1664|1662.4|1664.24|1662.64|1659.22|1657.62|0
1647542700000|2022-03-17 18:45:00|1663.76|1662.16|1666.86|1665.26|1666.86|1665.26|1661.85|1660.25|0
1647543000000|2022-03-17 18:50:00|1666.38|1664.78|1664.47|1662.87|1667.34|1665.74|1663.76|1662.16|0
1647543300000|2022-03-17 18:55:00|1664.71|1663.11|1666.86|1665.26|1668.53|1666.93|1662.08|1660.48|0
1647543600000|2022-03-17 19:00:00|1666.62|1665.02|1670.68|1669.08|1670.68|1669.08|1665.43|1663.83|0
1647543900000|2022-03-17 19:05:00|1670.2|1668.6|1663.99|1662.39|1670.68|1669.08|1663.04|1661.44|0
1647544200000|2022-03-17 19:10:00|1664.23|1662.63|1658.5|1656.9|1664.71|1663.11|1654.68|1653.08|0
1647544500000|2022-03-17 19:15:00|1658.74|1657.14|1663.27|1661.67|1663.99|1662.39|1656.83|1655.23|0
1647544800000|2022-03-17 19:20:00|1663.51|1661.91|1659.45|1657.85|1663.75|1662.15|1658.5|1656.9|0
1647545100000|2022-03-17 19:25:00|1660.17|1658.57|1664.82|1663.22|1665.42|1663.82|1660.17|1658.57|0
1647545400000|2022-03-17 19:30:00|1664.94|1663.34|1664.22|1662.62|1665.9|1664.3|1662.19|1660.59|0
1647545700000|2022-03-17 19:35:00|1664.1|1662.5|1665.66|1664.06|1666.85|1665.25|1663.51|1661.91|0
1647546000000|2022-03-17 19:40:00|1666.13|1664.53|1675.21|1673.61|1675.45|1673.85|1666.13|1664.53|0
1647546300000|2022-03-17 19:45:00|1673.78|1672.18|1676.17|1674.57|1677.84|1676.24|1673.54|1671.94|0
1647546600000|2022-03-17 19:50:00|1673.54|1671.94|1673.5|1671.9|1675.45|1673.85|1668.67|1667.07|0
1647546900000|2022-03-17 19:55:00|1673.02|1671.42|1679.95|1678.35|1680.66|1679.06|1671.35|1669.75|0
1647547200000|2022-03-17 20:00:00|1683.53|1681.93|1679.47|1677.87|1684.25|1682.65|1679.47|1677.87|0
1647547500000|2022-03-17 20:05:00|1679.71|1678.11|1674.8|1673.2|1679.71|1678.11|1674.45|1672.85|0
1647547800000|2022-03-17 20:10:00|1674.93|1673.33|1674.21|1672.61|1675.88|1674.28|1673.02|1671.42|0
1647548100000|2022-03-17 20:15:00|1674.17|1672.17|1674.65|1672.65|1675.37|1673.37|1673.46|1671.46|0
1647548400000|2022-03-17 20:20:00|1674.89|1672.89|1674.65|1672.65|1674.89|1672.89|1673.69|1671.69|0
1647548700000|2022-03-17 20:25:00|1674.89|1672.89|1669.03|1667.03|1674.89|1672.89|1662.35|1660.35|0
1647549000000|2022-03-17 20:30:00|1669.63|1667.63|1667.24|1665.24|1670.11|1668.11|1666.53|1664.53|0
1647549300000|2022-03-17 20:35:00|1667.36|1665.36|1663.54|1661.54|1668.44|1666.44|1662.35|1660.35|0
1647549600000|2022-03-17 20:40:00|1663.42|1661.42|1662.47|1660.47|1664.62|1662.62|1660.32|1658.32|0
1647549900000|2022-03-17 20:45:00|1663.9|1661.9|1663.54|1661.54|1666.29|1664.29|1663.3|1661.3|0
1647550200000|2022-03-17 20:50:00|1663.18|1661.18|1663.9|1661.9|1664.25|1662.25|1661.51|1659.51|0
1647550500000|2022-03-17 20:55:00|1664.14|1662.14|1663.71|1661.71|1664.14|1662.14|1662.47|1660.47|0
1647550800000|2022-03-17 21:00:00|1664.34|1662.34|1664.12|1662.12|1664.34|1662.34|1663.68|1661.68|0
1647551100000|2022-03-17 21:05:00|1664.1|1662.1|1664.89|1662.89|1665.1|1663.1|1664.03|1662.03|0
1647551400000|2022-03-17 21:10:00|1664.71|1662.71|1664.99|1662.99|1665.06|1663.06|1664.64|1662.64|0
1647551700000|2022-03-17 21:15:00|1664.89|1662.89|1665.16|1663.16|1665.16|1663.16|1664.74|1662.74|0
1647552000000|2022-03-17 21:20:00|1665.12|1663.12|1664.53|1662.53|1665.16|1663.16|1664.26|1662.26|0
1647552300000|2022-03-17 21:25:00|1664.46|1662.46|1664.5|1662.5|1664.74|1662.74|1664.22|1662.22|0
1647552600000|2022-03-17 21:30:00|1664.6|1662.6|1664.57|1662.57|1665.05|1663.05|1664.46|1662.46|0
1647552900000|2022-03-17 21:35:00|1665.22|1663.22|1665.22|1663.22|1665.37|1663.37|1664.67|1662.67|0
1647553200000|2022-03-17 21:40:00|1665.26|1663.26|1664.94|1662.94|1665.26|1663.26|1664.53|1662.53|0
1647553500000|2022-03-17 21:45:00|1665.01|1663.01|1664.91|1662.91|1665.12|1663.12|1664.91|1662.91|0
1647553800000|2022-03-17 21:50:00|1664.46|1662.46|1664.6|1662.6|1664.84|1662.84|1664.46|1662.46|0
1647554100000|2022-03-17 21:55:00|1664.7|1662.7|1665.26|1663.26|1665.26|1663.26|1664.63|1662.63|0
1647554400000|2022-03-17 22:00:00|1665.67|1663.67|1666.51|1664.51|1668.89|1666.89|1663.76|1661.76|0
1647554700000|2022-03-17 22:05:00|1666.86|1664.86|1664.95|1662.95|1666.86|1664.86|1662.45|1660.45|0
1647555000000|2022-03-17 22:10:00|1664.71|1662.71|1661.25|1659.25|1666.74|1664.74|1661.13|1659.13|0
1647555300000|2022-03-17 22:15:00|1661.13|1659.13|1659.34|1657.34|1662.56|1660.56|1658.98|1656.98|0
1647555600000|2022-03-17 22:20:00|1659.58|1657.58|1661.01|1659.01|1661.25|1659.25|1658.5|1656.5|0
1647555900000|2022-03-17 22:25:00|1661.25|1659.25|1661.01|1659.01|1661.25|1659.25|1660.65|1658.65|0
1647556200000|2022-03-17 22:30:00|1660.89|1658.89|1660.53|1658.53|1661.25|1659.25|1660.41|1658.41|0
1647556500000|2022-03-17 22:35:00|1660.65|1658.65|1660.53|1658.53|1661.96|1659.96|1660.53|1658.53|0
1647556800000|2022-03-17 22:40:00|1660.65|1658.65|1659.81|1657.81|1661.49|1659.49|1658.86|1656.86|0
1647557100000|2022-03-17 22:45:00|1659.69|1657.69|1659.34|1657.34|1660.05|1658.05|1658.38|1656.38|0
1647557400000|2022-03-17 22:50:00|1659.45|1657.45|1660.53|1658.53|1660.53|1658.53|1658.14|1656.14|0
1647557700000|2022-03-17 22:55:00|1660.4|1658.4|1659.1|1657.1|1660.77|1658.77|1656.47|1654.47|0
1647558000000|2022-03-17 23:00:00|1658.86|1656.86|1658.14|1656.14|1659.81|1657.81|1656.95|1654.95|0
1647558300000|2022-03-17 23:05:00|1658.25|1656.25|1658.49|1656.49|1659.45|1657.45|1657.66|1655.66|0
1647558600000|2022-03-17 23:10:00|1658.38|1656.38|1659.21|1657.21|1659.81|1657.81|1658.38|1656.38|0
1647558900000|2022-03-17 23:15:00|1659.57|1657.57|1660.04|1658.04|1661|1659|1658.85|1656.85|0
1647559200000|2022-03-17 23:20:00|1660.16|1658.16|1659.92|1657.92|1660.87|1658.87|1659.57|1657.57|0
1647559500000|2022-03-17 23:25:00|1660.04|1658.04|1660.16|1658.16|1660.76|1658.76|1658.25|1656.25|0
1647559800000|2022-03-17 23:30:00|1660.28|1658.28|1660.04|1658.04|1661.71|1659.71|1659.09|1657.09|0
1647560100000|2022-03-17 23:35:00|1659.92|1657.92|1660.76|1658.76|1660.99|1658.99|1659.56|1657.56|0
1647560400000|2022-03-17 23:40:00|1660.99|1658.99|1660.52|1658.52|1661.23|1659.23|1659.8|1657.8|0
1647560700000|2022-03-17 23:45:00|1660.04|1658.04|1660.87|1658.87|1660.99|1658.99|1659.56|1657.56|0
1647561000000|2022-03-17 23:50:00|1660.75|1658.75|1660.99|1658.99|1661.47|1659.47|1660.04|1658.04|0
1647561300000|2022-03-17 23:55:00|1660.75|1658.75|1659.32|1657.32|1661.23|1659.23|1659.08|1657.08|0
1647561600000|2022-03-18 00:00:00|1659.8|1657.8|1660.51|1658.51|1661.7|1659.7|1657.89|1655.89|0
1647561900000|2022-03-18 00:05:00|1660.99|1658.99|1665.52|1663.52|1665.64|1663.64|1660.51|1658.51|0
1647562200000|2022-03-18 00:10:00|1666|1664|1664.33|1662.33|1667.07|1665.07|1663.61|1661.61|0
1647562500000|2022-03-18 00:15:00|1664.57|1662.57|1661.94|1659.94|1664.68|1662.68|1660.51|1658.51|0
1647562800000|2022-03-18 00:20:00|1661.7|1659.7|1663.85|1661.85|1663.96|1661.96|1660.51|1658.51|0
1647563100000|2022-03-18 00:25:00|1663.61|1661.61|1660.51|1658.51|1663.85|1661.85|1660.27|1658.27|0
1647563400000|2022-03-18 00:30:00|1660.74|1658.74|1662.41|1660.41|1662.65|1660.65|1659.55|1657.55|0
1647563700000|2022-03-18 00:35:00|1662.17|1660.17|1658.83|1656.83|1662.89|1660.89|1658.83|1656.83|0
1647564000000|2022-03-18 00:40:00|1659.07|1657.07|1655.49|1653.49|1659.79|1657.79|1654.78|1652.78|0
1647564300000|2022-03-18 00:45:00|1655.73|1653.73|1654.89|1652.89|1656.21|1654.21|1653.35|1651.35|0
1647564600000|2022-03-18 00:50:00|1654.78|1652.78|1653.34|1651.34|1654.78|1652.78|1653.11|1651.11|0
1647564900000|2022-03-18 00:55:00|1653.58|1651.58|1654.3|1652.3|1654.77|1652.77|1652.39|1650.39|0
1647565200000|2022-03-18 01:00:00|1654.77|1652.77|1652.63|1650.63|1654.77|1652.77|1652.39|1650.39|0
1647565500000|2022-03-18 01:05:00|1652.39|1650.39|1652.5|1650.5|1653.82|1651.82|1650|1648|0
1647565800000|2022-03-18 01:10:00|1652.26|1650.26|1653.82|1651.82|1654.05|1652.05|1651.19|1649.19|0
1647566100000|2022-03-18 01:15:00|1653.45|1651.45|1653.34|1651.34|1654.53|1652.53|1652.5|1650.5|0
1647566400000|2022-03-18 01:20:00|1653.21|1651.21|1654.17|1652.17|1654.29|1652.29|1653.1|1651.1|0
1647566700000|2022-03-18 01:25:00|1654.05|1652.05|1652.86|1650.86|1654.77|1652.77|1651.67|1649.67|0
1647567000000|2022-03-18 01:30:00|1653.21|1651.21|1653.81|1651.81|1654.53|1652.53|1652.26|1650.26|0
1647567300000|2022-03-18 01:35:00|1653.57|1651.57|1653.33|1651.33|1654.05|1652.05|1651.43|1649.43|0
1647567600000|2022-03-18 01:40:00|1653.21|1651.21|1652.49|1650.49|1654.29|1652.29|1651.78|1649.78|0
1647567900000|2022-03-18 01:45:00|1652.38|1650.38|1656.07|1654.07|1656.31|1654.31|1652.38|1650.38|0
1647568200000|2022-03-18 01:50:00|1655.95|1653.95|1655|1653|1656.19|1654.19|1654.64|1652.64|0
1647568500000|2022-03-18 01:55:00|1655.24|1653.24|1655.71|1653.71|1656.19|1654.19|1654.76|1652.76|0
1647568800000|2022-03-18 02:00:00|1655.95|1653.95|1654.28|1652.28|1656.67|1654.67|1654.28|1652.28|0
1647569100000|2022-03-18 02:05:00|1654.04|1652.04|1652.85|1650.85|1654.04|1652.04|1651.66|1649.66|0
1647569400000|2022-03-18 02:10:00|1652.96|1650.96|1652.37|1650.37|1653.09|1651.09|1651.42|1649.42|0
1647569700000|2022-03-18 02:15:00|1652.25|1650.25|1652.61|1650.61|1653.56|1651.56|1651.42|1649.42|0
1647570000000|2022-03-18 02:20:00|1652.72|1650.72|1651.66|1649.66|1653.15|1651.15|1651.3|1649.3|0
1647570300000|2022-03-18 02:25:00|1651.78|1649.78|1652.97|1650.97|1653.92|1651.92|1651.78|1649.78|0
1647570600000|2022-03-18 02:30:00|1653.08|1651.08|1653.44|1651.44|1653.68|1651.68|1652.37|1650.37|0
1647570900000|2022-03-18 02:35:00|1653.56|1651.56|1651.89|1649.89|1653.8|1651.8|1651.65|1649.65|0
1647571200000|2022-03-18 02:40:00|1651.78|1649.78|1652.37|1650.37|1653.2|1651.2|1651.78|1649.78|0
1647571500000|2022-03-18 02:45:00|1652.49|1650.49|1652.25|1650.25|1653.68|1651.68|1652.01|1650.01|0
1647571800000|2022-03-18 02:50:00|1652.13|1650.13|1651.77|1649.77|1652.73|1650.73|1651.53|1649.53|0
1647572100000|2022-03-18 02:55:00|1651.65|1649.65|1652.96|1650.96|1652.96|1650.96|1651.53|1649.53|0
1647572400000|2022-03-18 03:00:00|1653.08|1651.08|1652.48|1650.48|1653.68|1651.68|1652.36|1650.36|0
1647572700000|2022-03-18 03:05:00|1652.6|1650.6|1652.24|1650.24|1652.72|1650.72|1651.77|1649.77|0
1647573000000|2022-03-18 03:10:00|1652.01|1650.01|1652.01|1650.01|1652.24|1650.24|1649.74|1647.74|0
1647573300000|2022-03-18 03:15:00|1651.64|1649.64|1650.34|1648.34|1652.72|1650.72|1650.34|1648.34|0
1647573600000|2022-03-18 03:20:00|1650.21|1648.21|1650.1|1648.1|1651.77|1649.77|1648.91|1646.91|0
1647573900000|2022-03-18 03:25:00|1649.86|1647.86|1650.1|1648.1|1650.57|1648.57|1649.62|1647.62|0
1647574200000|2022-03-18 03:30:00|1650.33|1648.33|1651.05|1649.05|1651.64|1649.64|1649.86|1647.86|0
1647574500000|2022-03-18 03:35:00|1650.92|1648.92|1650.09|1648.09|1651.76|1649.76|1650.09|1648.09|0
1647574800000|2022-03-18 03:40:00|1649.97|1647.97|1651.04|1649.04|1651.28|1649.28|1649.97|1647.97|0
1647575100000|2022-03-18 03:45:00|1650.92|1648.92|1651.76|1649.76|1652.47|1650.47|1650.92|1648.92|0
1647575400000|2022-03-18 03:50:00|1652.23|1650.23|1651.16|1649.16|1652.23|1650.23|1650.8|1648.8|0
1647575700000|2022-03-18 03:55:00|1651.04|1649.04|1653.19|1651.19|1653.78|1651.78|1650.8|1648.8|0
1647576000000|2022-03-18 04:00:00|1652.95|1650.95|1653.18|1651.18|1654.14|1652.14|1652.58|1650.58|0
1647576300000|2022-03-18 04:05:00|1653.3|1651.3|1654.14|1652.14|1655.09|1653.09|1653.3|1651.3|0
1647576600000|2022-03-18 04:10:00|1654.61|1652.61|1653.9|1651.9|1654.61|1652.61|1653.42|1651.42|0
1647576900000|2022-03-18 04:15:00|1654.01|1652.01|1652.94|1650.94|1654.85|1652.85|1652.94|1650.94|0
1647577200000|2022-03-18 04:20:00|1652.7|1650.7|1654.61|1652.61|1654.72|1652.72|1651.87|1649.87|0
1647577500000|2022-03-18 04:25:00|1654.49|1652.49|1653.65|1651.65|1654.61|1652.61|1653.18|1651.18|0
1647577800000|2022-03-18 04:30:00|1653.77|1651.77|1654.24|1652.24|1655.56|1653.56|1653.65|1651.65|0
1647578100000|2022-03-18 04:35:00|1654.37|1652.37|1654.84|1652.84|1655.08|1653.08|1654.13|1652.13|0
1647578400000|2022-03-18 04:40:00|1655.08|1653.08|1654.6|1652.6|1655.08|1653.08|1654.48|1652.48|0
1647578700000|2022-03-18 04:45:00|1654.96|1652.96|1653.65|1651.65|1655.08|1653.08|1653.65|1651.65|0
1647579000000|2022-03-18 04:50:00|1653.89|1651.89|1653.65|1651.65|1653.89|1651.89|1653.65|1651.65|0
1647579300000|2022-03-18 04:55:00|1653.76|1651.76|1653.89|1651.89|1654.12|1652.12|1653.65|1651.65|0
1647579600000|2022-03-18 05:00:00|1653.65|1651.65|1654.12|1652.12|1654.84|1652.84|1653.65|1651.65|0
1647579900000|2022-03-18 05:05:00|1653.88|1651.88|1654.84|1652.84|1656.27|1654.27|1652.45|1650.45|0
1647580200000|2022-03-18 05:10:00|1654.6|1652.6|1656.5|1654.5|1656.74|1654.74|1654.12|1652.12|0
1647580500000|2022-03-18 05:15:00|1656.62|1654.62|1657.33|1655.33|1657.69|1655.69|1656.5|1654.5|0
1647580800000|2022-03-18 05:20:00|1657.46|1655.46|1658.17|1656.17|1658.41|1656.41|1656.5|1654.5|0
1647581100000|2022-03-18 05:25:00|1658.05|1656.05|1658.65|1656.65|1659|1657|1657.45|1655.45|0
1647581400000|2022-03-18 05:30:00|1658.52|1656.52|1659.12|1657.12|1659.12|1657.12|1656.98|1654.98|0
1647581700000|2022-03-18 05:35:00|1658.76|1656.76|1659.47|1657.47|1659.6|1657.6|1658.28|1656.28|0
1647582000000|2022-03-18 05:40:00|1659.83|1657.83|1660.79|1658.79|1660.9|1658.9|1659.36|1657.36|0
1647582300000|2022-03-18 05:45:00|1661.26|1659.26|1662.69|1660.69|1662.93|1660.93|1660.07|1658.07|0
1647582600000|2022-03-18 05:50:00|1662.45|1660.45|1660.78|1658.78|1663.41|1661.41|1660.78|1658.78|0
1647582900000|2022-03-18 05:55:00|1660.55|1658.55|1661.98|1659.98|1662.93|1660.93|1660.55|1658.55|0
1647583200000|2022-03-18 06:00:00|1662.33|1660.33|1664.54|1662.54|1664.6|1662.6|1661.61|1659.61|0
1647583500000|2022-03-18 06:05:00|1665.02|1663.02|1666.92|1664.92|1666.92|1664.92|1664.78|1662.78|0
1647583800000|2022-03-18 06:10:00|1666.68|1664.68|1669.07|1667.07|1670.62|1668.62|1666.21|1664.21|0
1647584100000|2022-03-18 06:15:00|1669.18|1667.18|1668.83|1666.83|1669.18|1667.18|1666.92|1664.92|0
1647584400000|2022-03-18 06:20:00|1669.07|1667.07|1670.5|1668.5|1670.74|1668.74|1667.16|1665.16|0
1647584700000|2022-03-18 06:25:00|1670.38|1668.38|1669.3|1667.3|1670.98|1668.98|1669.3|1667.3|0
1647585000000|2022-03-18 06:30:00|1670.02|1668.02|1665.96|1663.96|1673.36|1671.36|1665.96|1663.96|0
1647585300000|2022-03-18 06:35:00|1665.6|1663.6|1667.15|1665.15|1668.46|1666.46|1665.01|1663.01|0
1647585600000|2022-03-18 06:40:00|1667.27|1665.27|1666.68|1664.68|1668.7|1666.7|1665.96|1663.96|0
1647585900000|2022-03-18 06:45:00|1666.55|1664.55|1665.48|1663.48|1666.79|1664.79|1665.48|1663.48|0
1647586200000|2022-03-18 06:50:00|1665.24|1663.24|1665.72|1663.72|1666.07|1664.07|1663.57|1661.57|0
1647586500000|2022-03-18 06:55:00|1665.48|1663.48|1665.48|1663.48|1665.72|1663.72|1664.16|1662.16|0
1647586800000|2022-03-18 07:00:00|1665.24|1663.24|1663.81|1661.81|1666.19|1664.19|1662.49|1660.49|0
1647587100000|2022-03-18 07:05:00|1663.72|1662.12|1662.41|1660.81|1663.96|1662.36|1660.86|1659.26|0
1647587400000|2022-03-18 07:10:00|1662.18|1660.58|1660.74|1659.14|1663.37|1661.77|1660.5|1658.9|0
1647587700000|2022-03-18 07:15:00|1660.5|1658.9|1657.64|1656.04|1662.41|1660.81|1657.64|1656.04|0
1647588000000|2022-03-18 07:20:00|1657.52|1655.92|1659.71|1658.11|1661.19|1659.59|1657.13|1655.53|0
1647588300000|2022-03-18 07:25:00|1659.59|1657.99|1661.26|1659.66|1662.69|1661.09|1659.47|1657.87|0
1647588600000|2022-03-18 07:30:00|1661.74|1660.14|1665.32|1663.72|1665.32|1663.72|1661.26|1659.66|0
1647588900000|2022-03-18 07:35:00|1665.08|1663.48|1662.45|1660.85|1665.19|1663.59|1662.21|1660.61|0
1647589200000|2022-03-18 07:40:00|1662.21|1660.61|1665.67|1664.07|1665.9|1664.3|1661.02|1659.42|0
1647589500000|2022-03-18 07:45:00|1665.79|1664.19|1666.5|1664.9|1667.7|1666.1|1665.43|1663.83|0
1647589800000|2022-03-18 07:50:00|1666.27|1664.67|1664.59|1662.99|1668.65|1667.05|1663.88|1662.28|0
1647590100000|2022-03-18 07:55:00|1664.12|1662.52|1667.69|1666.09|1667.69|1666.09|1663.88|1662.28|0
1647590400000|2022-03-18 08:00:00|1668.17|1666.57|1663.51|1661.91|1669.13|1667.53|1662.92|1661.32|0
1647590700000|2022-03-18 08:05:00|1663.4|1661.8|1663.4|1661.8|1664.94|1663.34|1661.61|1660.01|0
1647591000000|2022-03-18 08:10:00|1663.04|1661.44|1666.65|1665.05|1666.65|1665.05|1662.8|1661.2|0
1647591300000|2022-03-18 08:15:00|1666.52|1664.92|1661.88|1660.28|1666.52|1664.92|1661.27|1659.67|0
1647591600000|2022-03-18 08:20:00|1662.23|1660.63|1666.65|1665.05|1666.88|1665.28|1661.64|1660.04|0
1647591900000|2022-03-18 08:25:00|1666.41|1664.81|1662.35|1660.75|1666.88|1665.28|1662.35|1660.75|0
1647592200000|2022-03-18 08:30:00|1662.83|1661.23|1658.83|1657.23|1664.02|1662.42|1656.86|1655.26|0
1647592500000|2022-03-18 08:35:00|1659.67|1658.07|1661.33|1659.73|1662.77|1661.17|1658.47|1656.87|0
1647592800000|2022-03-18 08:40:00|1661.45|1659.85|1659.3|1657.7|1661.93|1660.33|1657.04|1655.44|0
1647593100000|2022-03-18 08:45:00|1659.19|1657.59|1655.43|1653.83|1659.19|1657.59|1654.18|1652.58|0
1647593400000|2022-03-18 08:50:00|1655.31|1653.71|1656.14|1654.54|1656.86|1655.26|1655.31|1653.71|0
1647593700000|2022-03-18 08:55:00|1655.91|1654.31|1659.48|1657.88|1659.48|1657.88|1655.19|1653.59|0
1647594000000|2022-03-18 09:00:00|1659.72|1658.12|1657.81|1656.21|1660.91|1659.31|1656.38|1654.78|0
1647594300000|2022-03-18 09:05:00|1657.57|1655.97|1658.76|1657.16|1659.48|1657.88|1656.26|1654.66|0
1647594600000|2022-03-18 09:10:00|1658.88|1657.28|1656.38|1654.78|1658.88|1657.28|1655.9|1654.3|0
1647594900000|2022-03-18 09:15:00|1656.14|1654.54|1654.47|1652.87|1656.14|1654.54|1653.75|1652.15|0
1647595200000|2022-03-18 09:20:00|1654.71|1653.11|1654.94|1653.34|1656.01|1654.41|1653.52|1651.92|0
1647595500000|2022-03-18 09:25:00|1654.47|1652.87|1655.06|1653.46|1656.01|1654.41|1650.65|1649.05|0
1647595800000|2022-03-18 09:30:00|1655.18|1653.58|1656.49|1654.89|1661.26|1659.66|1654.34|1652.74|0
1647596100000|2022-03-18 09:35:00|1656.13|1654.53|1653.39|1651.79|1656.13|1654.53|1653.03|1651.43|0
1647596400000|2022-03-18 09:40:00|1653.51|1651.91|1654.94|1653.34|1655.42|1653.82|1652.56|1650.96|0
1647596700000|2022-03-18 09:45:00|1655.05|1653.45|1656.55|1654.95|1657.14|1655.54|1654.94|1653.34|0
1647597000000|2022-03-18 09:50:00|1656.66|1655.06|1657.26|1655.66|1657.74|1656.14|1656.07|1654.47|0
1647597300000|2022-03-18 09:55:00|1657.5|1655.9|1657.14|1655.54|1659.17|1657.57|1656.79|1655.19|0
1647597600000|2022-03-18 10:00:00|1657.26|1655.66|1659.41|1657.81|1659.41|1657.81|1656.55|1654.95|0
1647597900000|2022-03-18 10:05:00|1659.64|1658.04|1660.36|1658.76|1660.6|1659|1657.02|1655.42|0
1647598200000|2022-03-18 10:10:00|1660|1658.4|1658.45|1656.85|1661.55|1659.95|1657.5|1655.9|0
1647598500000|2022-03-18 10:15:00|1658.56|1656.96|1653.08|1651.48|1658.69|1657.09|1652.73|1651.13|0
1647598800000|2022-03-18 10:20:00|1652.73|1651.13|1655.11|1653.51|1655.94|1654.34|1652.73|1651.13|0
1647599100000|2022-03-18 10:25:00|1654.99|1653.39|1656.06|1654.46|1656.78|1655.18|1654.63|1653.03|0
1647599400000|2022-03-18 10:30:00|1656.3|1654.7|1654.63|1653.03|1656.3|1654.7|1652.96|1651.36|0
1647599700000|2022-03-18 10:35:00|1654.51|1652.91|1654.98|1653.38|1655.58|1653.98|1653.79|1652.19|0
1647600000000|2022-03-18 10:40:00|1654.63|1653.03|1652.72|1651.12|1656.54|1654.94|1651.53|1649.93|0
1647600300000|2022-03-18 10:45:00|1653.2|1651.6|1652.25|1650.65|1653.68|1652.08|1651.29|1649.69|0
1647600600000|2022-03-18 10:50:00|1652.01|1650.41|1650.34|1648.74|1652.36|1650.76|1649.15|1647.55|0
1647600900000|2022-03-18 10:55:00|1650.1|1648.5|1653.74|1652.14|1654.21|1652.61|1650.04|1648.44|0
1647601200000|2022-03-18 11:00:00|1652.55|1650.95|1652.07|1650.47|1653.02|1651.42|1650.4|1648.8|0
1647601500000|2022-03-18 11:05:00|1651.83|1650.23|1649.69|1648.09|1651.83|1650.23|1647.54|1645.94|0
1647601800000|2022-03-18 11:10:00|1649.45|1647.85|1648.97|1647.37|1649.69|1648.09|1645.88|1644.28|0
1647602100000|2022-03-18 11:15:00|1649.21|1647.61|1652.3|1650.7|1652.3|1650.7|1649.21|1647.61|0
1647602400000|2022-03-18 11:20:00|1652.06|1650.46|1650.99|1649.39|1652.3|1650.7|1650.16|1648.56|0
1647602700000|2022-03-18 11:25:00|1651.22|1649.62|1649.68|1648.08|1651.35|1649.75|1645.63|1644.03|0
1647603000000|2022-03-18 11:30:00|1649.56|1647.96|1652.65|1651.05|1652.65|1651.05|1649.56|1647.96|0
1647603300000|2022-03-18 11:35:00|1652.54|1650.94|1653.73|1652.13|1654.92|1653.32|1651.11|1649.51|0
1647603600000|2022-03-18 11:40:00|1653.84|1652.24|1655.16|1653.56|1656.35|1654.75|1653.25|1651.65|0
1647603900000|2022-03-18 11:45:00|1654.92|1653.32|1653.25|1651.65|1655.16|1653.56|1652.65|1651.05|0
1647604200000|2022-03-18 11:50:00|1653.12|1651.52|1652.06|1650.46|1653.49|1651.89|1651.34|1649.74|0
1647604500000|2022-03-18 11:55:00|1651.82|1650.22|1649.2|1647.6|1653.48|1651.88|1649.2|1647.6|0
1647604800000|2022-03-18 12:00:00|1649.67|1648.07|1650.86|1649.26|1651.58|1649.98|1648.48|1646.88|0
1647605100000|2022-03-18 12:05:00|1651.93|1650.33|1652.64|1651.04|1653.6|1652|1650.86|1649.26|0
1647605400000|2022-03-18 12:10:00|1652.77|1651.17|1653.72|1652.12|1653.96|1652.36|1651.58|1649.98|0
1647605700000|2022-03-18 12:15:00|1653.83|1652.23|1651.93|1650.33|1654.19|1652.59|1650.14|1648.54|0
1647606000000|2022-03-18 12:20:00|1651.81|1650.21|1655.15|1653.55|1655.74|1654.14|1651.57|1649.97|0
1647606300000|2022-03-18 12:25:00|1655.26|1653.66|1656.81|1655.21|1657.29|1655.69|1655.14|1653.54|0
1647606600000|2022-03-18 12:30:00|1656.69|1655.09|1654.67|1653.07|1656.69|1655.09|1653.95|1652.35|0
1647606900000|2022-03-18 12:35:00|1654.43|1652.83|1656.81|1655.21|1657.29|1655.69|1654.19|1652.59|0
1647607200000|2022-03-18 12:40:00|1657.05|1655.45|1659.43|1657.83|1660.14|1658.54|1657.05|1655.45|0
1647607500000|2022-03-18 12:45:00|1659.19|1657.59|1656.33|1654.73|1659.19|1657.59|1655.62|1654.02|0
1647607800000|2022-03-18 12:50:00|1655.85|1654.25|1652.28|1650.68|1655.85|1654.25|1649.42|1647.82|0
1647608100000|2022-03-18 12:55:00|1652.04|1650.44|1654.66|1653.06|1654.9|1653.3|1652.04|1650.44|0
1647608400000|2022-03-18 13:00:00|1654.54|1652.94|1654.66|1653.06|1654.9|1653.3|1653.58|1651.98|0
1647608700000|2022-03-18 13:05:00|1654.18|1652.58|1652.51|1650.91|1655.13|1653.53|1651.8|1650.2|0
1647609000000|2022-03-18 13:10:00|1652.75|1651.15|1651.73|1650.13|1654.06|1652.46|1651.02|1649.42|0
1647609300000|2022-03-18 13:15:00|1651.49|1649.89|1650.65|1649.05|1651.73|1650.13|1650.3|1648.7|0
1647609600000|2022-03-18 13:20:00|1650.78|1649.18|1652.68|1651.08|1652.68|1651.08|1649.82|1648.22|0
1647609900000|2022-03-18 13:25:00|1652.92|1651.32|1667.46|1665.86|1667.94|1666.34|1652.92|1651.32|0
1647610200000|2022-03-18 13:30:00|1667.94|1666.34|1662.93|1661.33|1670.09|1668.49|1659.35|1657.75|0
1647610500000|2022-03-18 13:35:00|1662.22|1660.62|1667.22|1665.62|1675.34|1673.74|1661.02|1659.42|0
1647610800000|2022-03-18 13:40:00|1666.99|1665.39|1667.94|1666.34|1670.44|1668.84|1664.36|1662.76|0
1647611100000|2022-03-18 13:45:00|1668.18|1666.58|1674.38|1672.78|1674.62|1673.02|1667.22|1665.62|0
1647611400000|2022-03-18 13:50:00|1674.14|1672.54|1670.8|1669.2|1677.72|1676.12|1670.08|1668.48|0
1647611700000|2022-03-18 13:55:00|1671.52|1669.92|1677.12|1675.52|1677.12|1675.52|1669.84|1668.24|0
1647612000000|2022-03-18 14:00:00|1677.96|1676.36|1684.65|1683.05|1687.03|1685.43|1674.62|1673.02|0
1647612300000|2022-03-18 14:05:00|1684.17|1682.57|1686.56|1684.96|1687.75|1686.15|1683.69|1682.09|0
1647612600000|2022-03-18 14:10:00|1687.03|1685.43|1687.31|1685.71|1693.85|1692.25|1686.67|1685.07|0
1647612900000|2022-03-18 14:15:00|1686.95|1685.35|1682.53|1680.93|1688.51|1686.91|1680.14|1678.54|0
1647613200000|2022-03-18 14:20:00|1682.29|1680.69|1683.36|1681.76|1685.88|1684.28|1678.95|1677.35|0
1647613500000|2022-03-18 14:25:00|1683.25|1681.65|1683.96|1682.36|1686.12|1684.52|1682.88|1681.28|0
1647613800000|2022-03-18 14:30:00|1683.72|1682.12|1682.17|1680.57|1688.26|1686.66|1681.1|1679.5|0
1647614100000|2022-03-18 14:35:00|1681.81|1680.21|1675.48|1673.88|1683.48|1681.88|1673.69|1672.09|0
1647614400000|2022-03-18 14:40:00|1675.12|1673.52|1677.87|1676.27|1680.02|1678.42|1672.97|1671.37|0
1647614700000|2022-03-18 14:45:00|1677.15|1675.55|1674.76|1673.16|1681.45|1679.85|1674.76|1673.16|0
1647615000000|2022-03-18 14:50:00|1674.28|1672.68|1677.86|1676.26|1677.86|1676.26|1671.18|1669.58|0
1647615300000|2022-03-18 14:55:00|1677.74|1676.14|1680.84|1679.24|1682.4|1680.8|1676.19|1674.59|0
1647615600000|2022-03-18 15:00:00|1681.08|1679.48|1686.46|1684.86|1686.94|1685.34|1680.01|1678.41|0
1647615900000|2022-03-18 15:05:00|1686.58|1684.98|1688.38|1686.78|1690.29|1688.69|1684.55|1682.95|0
1647616200000|2022-03-18 15:10:00|1688.49|1686.89|1686.7|1685.1|1691.72|1690.12|1686.22|1684.62|0
1647616500000|2022-03-18 15:15:00|1686.94|1685.34|1688.37|1686.77|1689.09|1687.49|1683.12|1681.52|0
1647616800000|2022-03-18 15:20:00|1688.73|1687.13|1684.07|1682.47|1688.73|1687.13|1682.88|1681.28|0
1647617100000|2022-03-18 15:25:00|1685.03|1683.43|1683.59|1681.99|1685.26|1683.66|1679.77|1678.17|0
1647617400000|2022-03-18 15:30:00|1683.35|1681.75|1688.13|1686.53|1689.33|1687.73|1683.35|1681.75|0
1647617700000|2022-03-18 15:35:00|1687.89|1686.29|1690.52|1688.92|1694.83|1693.23|1686.22|1684.62|0
1647618000000|2022-03-18 15:40:00|1689.8|1688.2|1686.22|1684.62|1690.04|1688.44|1685.74|1684.14|0
1647618300000|2022-03-18 15:45:00|1686.69|1685.09|1684.6|1683|1688.79|1687.19|1683.77|1682.17|0
1647618600000|2022-03-18 15:50:00|1684.97|1683.37|1678.27|1676.67|1688.19|1686.59|1678.27|1676.67|0
1647618900000|2022-03-18 15:55:00|1679.71|1678.11|1685.68|1684.08|1686.88|1685.28|1679.71|1678.11|0
1647619200000|2022-03-18 16:00:00|1685.92|1684.32|1687.16|1685.56|1687.16|1685.56|1681.62|1680.02|0
1647619500000|2022-03-18 16:05:00|1687.4|1685.8|1686.92|1685.32|1689.31|1687.71|1685.84|1684.24|0
1647619800000|2022-03-18 16:10:00|1687.4|1685.8|1688.83|1687.23|1690.26|1688.66|1686.44|1684.84|0
1647620100000|2022-03-18 16:15:00|1689.07|1687.47|1691.22|1689.62|1694.09|1692.49|1689.07|1687.47|0
1647620400000|2022-03-18 16:20:00|1690.98|1689.38|1693.85|1692.25|1694.09|1692.49|1688.83|1687.23|0
1647620700000|2022-03-18 16:25:00|1693.61|1692.01|1696.03|1694.43|1696.15|1694.55|1693.04|1691.44|0
1647621000000|2022-03-18 16:30:00|1695.91|1694.31|1697.58|1695.98|1697.82|1696.22|1694.71|1693.11|0
1647621300000|2022-03-18 16:35:00|1697.82|1696.22|1700.45|1698.85|1700.69|1699.09|1697.58|1695.98|0
1647621600000|2022-03-18 16:40:00|1700.57|1698.97|1702.37|1700.77|1702.61|1701.01|1700.21|1698.61|0
1647621900000|2022-03-18 16:45:00|1702.61|1701.01|1698.06|1696.46|1702.61|1701.01|1697.1|1695.5|0
1647622200000|2022-03-18 16:50:00|1698.54|1696.94|1700.21|1698.61|1701.17|1699.57|1698.54|1696.94|0
1647622500000|2022-03-18 16:55:00|1700.45|1698.85|1700.45|1698.85|1702.84|1701.24|1699.25|1697.65|0
1647622800000|2022-03-18 17:00:00|1700.56|1698.96|1699.71|1698.11|1702.48|1700.88|1698.76|1697.16|0
1647623100000|2022-03-18 17:05:00|1699.47|1697.87|1703.78|1702.18|1705.46|1703.86|1698.04|1696.44|0
1647623400000|2022-03-18 17:10:00|1703.42|1701.82|1704.06|1702.46|1705.02|1703.42|1702.82|1701.22|0
1647623700000|2022-03-18 17:15:00|1704.3|1702.7|1701.91|1700.31|1705.02|1703.42|1701.91|1700.31|0
1647624000000|2022-03-18 17:20:00|1702.15|1700.55|1705.26|1703.66|1705.98|1704.38|1701.43|1699.83|0
1647624300000|2022-03-18 17:25:00|1705.02|1703.42|1708.37|1706.77|1708.61|1707.01|1704.78|1703.18|0
1647624600000|2022-03-18 17:30:00|1708.61|1707.01|1708.85|1707.25|1708.85|1707.25|1706.21|1704.61|0
1647624900000|2022-03-18 17:35:00|1708.61|1707.01|1706.93|1705.33|1708.85|1707.25|1706.69|1705.09|0
1647625200000|2022-03-18 17:40:00|1706.45|1704.85|1705.73|1704.13|1706.69|1705.09|1704.78|1703.18|0
1647625500000|2022-03-18 17:45:00|1705.49|1703.89|1707.17|1705.57|1707.41|1705.81|1705.25|1703.65|0
1647625800000|2022-03-18 17:50:00|1706.93|1705.33|1706.69|1705.09|1707.41|1705.81|1705.97|1704.37|0
1647626100000|2022-03-18 17:55:00|1706.21|1704.61|1705.97|1704.37|1707.88|1706.28|1704.05|1702.45|0
1647626400000|2022-03-18 18:00:00|1706.21|1704.61|1705.49|1703.89|1707.17|1705.57|1705.49|1703.89|0
1647626700000|2022-03-18 18:05:00|1705.73|1704.13|1702.14|1700.54|1705.73|1704.13|1701.42|1699.82|0
1647627000000|2022-03-18 18:10:00|1701.9|1700.3|1706.2|1704.6|1706.2|1704.6|1700.94|1699.34|0
1647627300000|2022-03-18 18:15:00|1706.08|1704.48|1707.88|1706.28|1710.03|1708.43|1706.08|1704.48|0
1647627600000|2022-03-18 18:20:00|1707.64|1706.04|1708.12|1706.52|1708.6|1707|1705.72|1704.12|0
1647627900000|2022-03-18 18:25:00|1708.36|1706.76|1707.4|1705.8|1708.36|1706.76|1705|1703.4|0
1647628200000|2022-03-18 18:30:00|1707.64|1706.04|1707.27|1705.67|1708.12|1706.52|1703.57|1701.97|0
1647628500000|2022-03-18 18:35:00|1707.03|1705.43|1710.75|1709.15|1711.95|1710.35|1707.03|1705.43|0
1647628800000|2022-03-18 18:40:00|1710.51|1708.91|1704.61|1703.01|1712.18|1710.58|1704.37|1702.77|0
1647629100000|2022-03-18 18:45:00|1704.37|1702.77|1705.46|1703.86|1707.25|1705.65|1704.37|1702.77|0
1647629400000|2022-03-18 18:50:00|1705.7|1704.1|1707.62|1706.02|1708.1|1706.5|1705.7|1704.1|0
1647629700000|2022-03-18 18:55:00|1707.38|1705.78|1705.92|1704.32|1708.1|1706.5|1705.26|1703.66|0
1647630000000|2022-03-18 19:00:00|1705.68|1704.08|1712.66|1711.06|1713.14|1711.54|1705.68|1704.08|0
1647630300000|2022-03-18 19:05:00|1712.42|1710.82|1715.3|1713.7|1715.3|1713.7|1711.94|1710.34|0
1647630600000|2022-03-18 19:10:00|1715.06|1713.46|1716.74|1715.14|1717.46|1715.86|1714.34|1712.74|0
1647630900000|2022-03-18 19:15:00|1716.5|1714.9|1719.86|1718.26|1719.86|1718.26|1716.26|1714.66|0
1647631200000|2022-03-18 19:20:00|1719.62|1718.02|1722.26|1720.66|1722.5|1720.9|1718.9|1717.3|0
1647631500000|2022-03-18 19:25:00|1722.5|1720.9|1723.34|1721.74|1725.15|1723.55|1722.5|1720.9|0
1647631800000|2022-03-18 19:30:00|1723.22|1721.62|1730.19|1728.59|1730.19|1728.59|1723.1|1721.5|0
1647632100000|2022-03-18 19:35:00|1730.43|1728.83|1720.6|1719|1730.91|1729.31|1720.12|1718.52|0
1647632400000|2022-03-18 19:40:00|1721.32|1719.72|1728.53|1726.93|1728.77|1727.17|1720.12|1718.52|0
1647632700000|2022-03-18 19:45:00|1728.29|1726.69|1727.32|1725.72|1729.73|1728.13|1724.68|1723.08|0
1647633000000|2022-03-18 19:50:00|1727.68|1726.08|1726.12|1724.52|1728.28|1726.68|1721.56|1719.96|0
1647633300000|2022-03-18 19:55:00|1725.88|1724.28|1726.36|1724.76|1730.69|1729.09|1724.68|1723.08|0
1647633600000|2022-03-18 20:00:00|1726.12|1724.52|1728.52|1726.92|1730.45|1728.85|1725.64|1724.04|0
1647633900000|2022-03-18 20:05:00|1728.28|1726.68|1730.2|1728.6|1730.68|1729.08|1728.16|1726.56|0
1647634200000|2022-03-18 20:10:00|1729.72|1728.12|1731.89|1730.29|1732.61|1731.01|1729.72|1728.12|0